1649402150000|2022-04-08 07:15:50|15642.9|15642.9|15642.44|15642.44|15642.9|15642.9|15642.44|15642.44|0
1649402170000|2022-04-08 07:16:10|15638.24|15638.24|15628.68|15628.68|15638.24|15638.24|15628.68|15628.68|0
1649402200000|2022-04-08 07:16:40|15636.61|15636.61|15636.61|15636.61|15636.61|15636.61|15636.61|15636.61|0
1649402220000|2022-04-08 07:17:00|15637.53|15637.53|15637.53|15637.53|15637.53|15637.53|15637.53|15637.53|0
1649402240000|2022-04-08 07:17:20|15636.13|15636.13|15636.13|15636.13|15636.13|15636.13|15636.13|15636.13|0
1649402260000|2022-04-08 07:17:40|15640.09|15640.09|15640.09|15640.09|15640.09|15640.09|15640.09|15640.09|0
1649402270000|2022-04-08 07:17:50|15644.06|15644.06|15644.06|15644.06|15644.06|15644.06|15644.06|15644.06|0
1649402280000|2022-04-08 07:18:00|15648.26|15648.26|15648.26|15648.26|15648.26|15648.26|15648.26|15648.26|0
1649402290000|2022-04-08 07:18:10|15656.19|15656.19|15652.22|15652.22|15656.19|15656.19|15652.22|15652.22|0
1649402380000|2022-04-08 07:19:40|15653.62|15653.62|15653.62|15653.62|15653.62|15653.62|15653.62|15653.62|0
1649402410000|2022-04-08 07:20:10|15634.96|15634.96|15634.96|15634.96|15634.96|15634.96|15634.96|15634.96|0
1649402420000|2022-04-08 07:20:20|15638.93|15638.93|15638.93|15638.93|15638.93|15638.93|15638.93|15638.93|0
1649402430000|2022-04-08 07:20:30|15634.96|15634.96|15634.96|15634.96|15634.96|15634.96|15634.96|15634.96|0
1649402480000|2022-04-08 07:21:20|15642.89|15642.89|15642.89|15642.89|15642.89|15642.89|15642.89|15642.89|0
1649402510000|2022-04-08 07:21:50|15635.89|15635.89|15635.89|15635.89|15635.89|15635.89|15635.89|15635.89|0
1649402520000|2022-04-08 07:22:00|15647.79|15647.79|15647.79|15647.79|15647.79|15647.79|15647.79|15647.79|0
1649402590000|2022-04-08 07:23:10|15643.83|15643.83|15643.83|15643.83|15643.83|15643.83|15643.83|15643.83|0
1649402600000|2022-04-08 07:23:20|15641.03|15641.03|15641.03|15641.03|15641.03|15641.03|15641.03|15641.03|0
1649402710000|2022-04-08 07:25:10|15629.13|15629.13|15617.24|15617.24|15637.06|15637.06|15617.24|15617.24|0
1649402740000|2022-04-08 07:25:40|15625.17|15625.17|15625.17|15625.17|15625.17|15625.17|15625.17|15625.17|0
1649402810000|2022-04-08 07:26:50|15616.77|15616.77|15616.77|15616.77|15616.77|15616.77|15616.77|15616.77|0
1649402820000|2022-04-08 07:27:00|15608.84|15608.84|15608.84|15608.84|15608.84|15608.84|15608.84|15608.84|0
1649402900000|2022-04-08 07:28:20|15616.77|15616.77|15616.77|15616.77|15616.77|15616.77|15616.77|15616.77|0
1649402930000|2022-04-08 07:28:50|15624.7|15624.7|15624.7|15624.7|15624.7|15624.7|15624.7|15624.7|0
1649402940000|2022-04-08 07:29:00|15635.89|15635.89|15635.89|15635.89|15635.89|15635.89|15635.89|15635.89|0
1649402950000|2022-04-08 07:29:10|15643.83|15643.83|15643.83|15643.83|15643.83|15643.83|15643.83|15643.83|0
1649403000000|2022-04-08 07:30:00|15641.03|15641.03|15640.11|15640.11|15641.03|15641.03|15640.11|15640.11|0
1649403020000|2022-04-08 07:30:20|15637.31|15637.31|15637.31|15637.31|15637.31|15637.31|15637.31|15637.31|0
1649403040000|2022-04-08 07:30:40|15627.51|15627.51|15627.51|15627.51|15627.51|15627.51|15627.51|15627.51|0
1649403050000|2022-04-08 07:30:50|15623.31|15623.31|15626.11|15626.11|15626.11|15626.11|15623.31|15623.31|0
1649403210000|2022-04-08 07:33:30|15630.31|15630.31|15640.11|15640.11|15640.11|15640.11|15630.31|15630.31|0
1649403220000|2022-04-08 07:33:40|15637.31|15637.31|15637.31|15637.31|15637.31|15637.31|15637.31|15637.31|0
1649403270000|2022-04-08 07:34:30|15605.59|15605.59|15597.66|15597.66|15605.59|15605.59|15597.66|15597.66|0
1649403290000|2022-04-08 07:34:50|15593.46|15593.46|15593.46|15593.46|15593.46|15593.46|15593.46|15593.46|0
1649403300000|2022-04-08 07:35:00|15589.49|15589.49|15589.49|15589.49|15589.49|15589.49|15589.49|15589.49|0
1649403450000|2022-04-08 07:37:30|15573.63|15573.63|15573.63|15573.63|15577.6|15577.6|15573.63|15573.63|0
1649403460000|2022-04-08 07:37:40|15577.6|15577.6|15577.6|15577.6|15577.6|15577.6|15577.6|15577.6|0
1649403530000|2022-04-08 07:38:50|15565.7|15565.7|15565.7|15565.7|15565.7|15565.7|15565.7|15565.7|0
1649403570000|2022-04-08 07:39:30|15577.6|15577.6|15581.56|15581.56|15581.56|15581.56|15577.6|15577.6|0
1649403600000|2022-04-08 07:40:00|15581.1|15581.1|15585.3|15585.3|15585.3|15585.3|15581.1|15581.1|0
1649403660000|2022-04-08 07:41:00|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|0
1649403730000|2022-04-08 07:42:10|15579.72|15579.72|15579.72|15579.72|15579.72|15579.72|15579.72|15579.72|0
1649403780000|2022-04-08 07:43:00|15577.88|15577.88|15573.92|15573.92|15577.88|15577.88|15573.92|15573.92|0
1649403840000|2022-04-08 07:44:00|15578.12|15578.12|15578.12|15578.12|15578.12|15578.12|15578.12|15578.12|0
1649403890000|2022-04-08 07:44:50|15572.52|15572.52|15572.52|15572.52|15572.52|15572.52|15572.52|15572.52|0
1649403910000|2022-04-08 07:45:10|15568.32|15568.32|15568.32|15568.32|15568.32|15568.32|15568.32|15568.32|0
1649403960000|2022-04-08 07:46:00|15573.92|15573.92|15573.92|15573.92|15573.92|15573.92|15573.92|15573.92|0
1649404050000|2022-04-08 07:47:30|15558.06|15558.06|15558.06|15558.06|15558.06|15558.06|15558.06|15558.06|0
1649404130000|2022-04-08 07:48:50|15565.99|15565.99|15554.09|15554.09|15565.99|15565.99|15554.09|15554.09|0
1649404140000|2022-04-08 07:49:00|15562.02|15562.02|15562.02|15562.02|15562.02|15562.02|15562.02|15562.02|0
1649404150000|2022-04-08 07:49:10|15569.95|15569.95|15569.95|15569.95|15569.95|15569.95|15569.95|15569.95|0
1649404160000|2022-04-08 07:49:20|15558.06|15558.06|15562.02|15562.02|15562.02|15562.02|15558.06|15558.06|0
1649404170000|2022-04-08 07:49:30|15562.48|15562.48|15562.48|15562.48|15562.48|15562.48|15562.48|15562.48|0
1649404230000|2022-04-08 07:50:30|15561.08|15561.08|15556.88|15556.88|15561.08|15561.08|15556.88|15556.88|0
1649404260000|2022-04-08 07:51:00|15548.95|15548.95|15548.95|15548.95|15548.95|15548.95|15548.95|15548.95|0
1649404310000|2022-04-08 07:51:50|15552.92|15552.92|15552.92|15552.92|15552.92|15552.92|15552.92|15552.92|0
1649404370000|2022-04-08 07:52:50|15544.99|15544.99|15544.53|15544.53|15544.99|15544.99|15544.53|15544.53|0
1649404400000|2022-04-08 07:53:20|15548.49|15548.49|15551.29|15551.29|15551.29|15551.29|15548.49|15548.49|0
1649404480000|2022-04-08 07:54:40|15539.4|15539.4|15539.4|15539.4|15539.4|15539.4|15539.4|15539.4|0
1649404500000|2022-04-08 07:55:00|15547.33|15547.33|15553.86|15553.86|15555.26|15555.26|15547.33|15547.33|0
1649404520000|2022-04-08 07:55:20|15555.24|15555.24|15555.24|15555.24|15555.24|15555.24|15555.24|15555.24|0
1649404540000|2022-04-08 07:55:40|15559.44|15559.44|15559.44|15559.44|15559.44|15559.44|15559.44|15559.44|0
1649404560000|2022-04-08 07:56:00|15565.03|15565.03|15565.03|15565.03|15565.03|15565.03|15565.03|15565.03|0
1649404620000|2022-04-08 07:57:00|15572.97|15572.97|15572.97|15572.97|15572.97|15572.97|15572.97|15572.97|0
1649404640000|2022-04-08 07:57:20|15579.96|15579.96|15587.89|15587.89|15587.89|15587.89|15579.96|15579.96|0
1649404670000|2022-04-08 07:57:50|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|15579.96|0
1649404680000|2022-04-08 07:58:00|15581.34|15581.34|15581.34|15581.34|15581.34|15581.34|15581.34|15581.34|0
1649404720000|2022-04-08 07:58:40|15580.88|15580.88|15580.88|15580.88|15580.88|15580.88|15580.88|15580.88|0
1649404730000|2022-04-08 07:58:50|15588.81|15588.81|15588.81|15588.81|15588.81|15588.81|15588.81|15588.81|0
1649404740000|2022-04-08 07:59:00|15596.74|15596.74|15588.35|15588.35|15596.74|15596.74|15588.35|15588.35|0
1649404760000|2022-04-08 07:59:20|15596.28|15596.28|15596.28|15596.28|15596.28|15596.28|15596.28|15596.28|0
1649404790000|2022-04-08 07:59:50|15592.32|15592.32|15592.32|15592.32|15592.32|15592.32|15592.32|15592.32|0
1649404800000|2022-04-08 08:00:00|15600.25|15600.25|15600.25|15600.25|15600.25|15600.25|15600.25|15600.25|0
1649404820000|2022-04-08 08:00:20|15596.05|15596.05|15597.45|15597.45|15597.45|15597.45|15596.05|15596.05|0
1649404850000|2022-04-08 08:00:50|15595.61|15595.61|15595.61|15595.61|15595.61|15595.61|15595.61|15595.61|0
1649404930000|2022-04-08 08:02:10|15598.41|15598.41|15598.41|15598.41|15598.41|15598.41|15598.41|15598.41|0
1649404990000|2022-04-08 08:03:10|15590.48|15590.48|15593.28|15593.28|15593.28|15593.28|15590.48|15590.48|0
1649405000000|2022-04-08 08:03:20|15596.08|15596.08|15590.48|15590.48|15596.08|15596.08|15590.48|15590.48|0
1649405080000|2022-04-08 08:04:40|15593.28|15593.28|15598.88|15598.88|15598.88|15598.88|15593.28|15593.28|0
1649405140000|2022-04-08 08:05:40|15599.8|15599.8|15599.8|15599.8|15599.8|15599.8|15599.8|15599.8|0
1649405170000|2022-04-08 08:06:10|15600.26|15600.26|15600.26|15600.26|15600.26|15600.26|15600.26|15600.26|0
1649405190000|2022-04-08 08:06:30|15603.05|15603.05|15607.25|15607.25|15607.25|15607.25|15603.05|15603.05|0
1649405200000|2022-04-08 08:06:40|15603.05|15603.05|15603.05|15603.05|15603.05|15603.05|15603.05|15603.05|0
1649405220000|2022-04-08 08:07:00|15603.51|15603.51|15603.51|15603.51|15603.51|15603.51|15603.51|15603.51|0
1649405240000|2022-04-08 08:07:20|15591.62|15591.62|15591.62|15591.62|15591.62|15591.62|15591.62|15591.62|0
1649405250000|2022-04-08 08:07:30|15593.02|15593.02|15593.02|15593.02|15593.02|15593.02|15593.02|15593.02|0
1649405300000|2022-04-08 08:08:20|15596.98|15596.98|15596.98|15596.98|15596.98|15596.98|15596.98|15596.98|0
1649405320000|2022-04-08 08:08:40|15603.98|15603.98|15603.98|15603.98|15603.98|15603.98|15603.98|15603.98|0
1649405340000|2022-04-08 08:09:00|15598.38|15598.38|15598.38|15598.38|15598.38|15598.38|15598.38|15598.38|0
1649405350000|2022-04-08 08:09:10|15594.42|15594.42|15594.42|15594.42|15594.42|15594.42|15594.42|15594.42|0
1649405420000|2022-04-08 08:10:20|15586.49|15586.49|15582.52|15582.52|15586.49|15586.49|15582.52|15582.52|0
1649405430000|2022-04-08 08:10:30|15586.72|15586.72|15586.72|15586.72|15586.72|15586.72|15586.72|15586.72|0
1649405460000|2022-04-08 08:11:00|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|0
1649405480000|2022-04-08 08:11:20|15585.09|15585.09|15587.89|15587.89|15587.89|15587.89|15585.09|15585.09|0
1649405500000|2022-04-08 08:11:40|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|0
1649405530000|2022-04-08 08:12:10|15586.72|15586.72|15590.69|15590.69|15590.69|15590.69|15586.72|15586.72|0
1649405570000|2022-04-08 08:12:50|15594.65|15594.65|15594.65|15594.65|15594.65|15594.65|15594.65|15594.65|0
1649405650000|2022-04-08 08:14:10|15598.62|15598.62|15598.62|15598.62|15598.62|15598.62|15598.62|15598.62|0
1649405690000|2022-04-08 08:14:50|15594.65|15594.65|15594.65|15594.65|15594.65|15594.65|15594.65|15594.65|0
1649405720000|2022-04-08 08:15:20|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|15590.69|0
1649405740000|2022-04-08 08:15:40|15586.72|15586.72|15586.72|15586.72|15586.72|15586.72|15586.72|15586.72|0
1649405770000|2022-04-08 08:16:10|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|0
1649405800000|2022-04-08 08:16:40|15584.15|15584.15|15581.59|15581.59|15585.55|15585.55|15581.59|15581.59|0
1649405950000|2022-04-08 08:19:10|15585.55|15585.55|15585.55|15585.55|15585.55|15585.55|15585.55|15585.55|0
1649405990000|2022-04-08 08:19:50|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|15582.75|0
1649406050000|2022-04-08 08:20:50|15588.35|15588.35|15588.35|15588.35|15588.35|15588.35|15588.35|15588.35|0
1649406180000|2022-04-08 08:23:00|15580.42|15580.42|15580.42|15580.42|15580.42|15580.42|15580.42|15580.42|0
1649406240000|2022-04-08 08:24:00|15583.22|15583.22|15586.02|15586.02|15586.02|15586.02|15583.22|15583.22|0
1649406280000|2022-04-08 08:24:40|15597.92|15597.92|15597.92|15597.92|15597.92|15597.92|15597.92|15597.92|0
1649406290000|2022-04-08 08:24:50|15601.88|15601.88|15601.88|15601.88|15601.88|15601.88|15601.88|15601.88|0
1649406300000|2022-04-08 08:25:00|15605.85|15605.85|15605.85|15605.85|15605.85|15605.85|15605.85|15605.85|0
1649406370000|2022-04-08 08:26:10|15617.74|15617.74|15617.74|15617.74|15617.74|15617.74|15617.74|15617.74|0
1649406380000|2022-04-08 08:26:20|15613.54|15613.54|15613.54|15613.54|15613.54|15613.54|15613.54|15613.54|0
1649406390000|2022-04-08 08:26:30|15609.35|15609.35|15603.75|15603.75|15609.35|15609.35|15602.35|15602.35|0
1649406420000|2022-04-08 08:27:00|15587.89|15587.89|15587.89|15587.89|15587.89|15587.89|15587.89|15587.89|0
1649406480000|2022-04-08 08:28:00|15575.99|15575.99|15575.99|15575.99|15575.99|15575.99|15575.99|15575.99|0
1649406490000|2022-04-08 08:28:10|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|15583.92|0
1649406580000|2022-04-08 08:29:40|15568.53|15568.53|15572.49|15572.49|15572.49|15572.49|15568.53|15568.53|0
1649406590000|2022-04-08 08:29:50|15568.29|15568.29|15568.29|15568.29|15568.29|15568.29|15568.29|15568.29|0
1649406600000|2022-04-08 08:30:00|15565.49|15565.49|15578.09|15578.09|15578.09|15578.09|15565.49|15565.49|0
1649406700000|2022-04-08 08:31:40|15575.29|15575.29|15575.29|15575.29|15575.29|15575.29|15575.29|15575.29|0
1649406850000|2022-04-08 08:34:10|15571.33|15571.33|15571.33|15571.33|15571.33|15571.33|15571.33|15571.33|0
1649406900000|2022-04-08 08:35:00|15570.87|15570.87|15570.87|15570.87|15570.87|15570.87|15570.87|15570.87|0
1649406990000|2022-04-08 08:36:30|15562.94|15562.94|15562.94|15562.94|15562.94|15562.94|15562.94|15562.94|0
1649407020000|2022-04-08 08:37:00|15558.74|15558.74|15558.74|15558.74|15558.74|15558.74|15558.74|15558.74|0
1649407080000|2022-04-08 08:38:00|15561.54|15561.54|15561.54|15561.54|15561.54|15561.54|15561.54|15561.54|0
1649407190000|2022-04-08 08:39:50|15561.08|15561.08|15561.54|15561.54|15561.54|15561.54|15561.08|15561.08|0
1649407200000|2022-04-08 08:40:00|15562|15562|15563.37|15563.37|15563.37|15563.37|15562|15562|0
1649407310000|2022-04-08 08:41:50|15560.58|15560.58|15560.58|15560.58|15560.58|15560.58|15560.58|15560.58|0
1649407340000|2022-04-08 08:42:20|15556.61|15556.61|15556.61|15556.61|15556.61|15556.61|15556.61|15556.61|0
1649407410000|2022-04-08 08:43:30|15560.58|15560.58|15561.98|15561.98|15561.98|15561.98|15560.58|15560.58|0
1649407470000|2022-04-08 08:44:30|15566.17|15566.17|15567.57|15567.57|15567.57|15567.57|15566.17|15566.17|0
1649407480000|2022-04-08 08:44:40|15571.54|15571.54|15571.54|15571.54|15571.54|15571.54|15571.54|15571.54|0
1649407590000|2022-04-08 08:46:30|15574.34|15574.34|15574.34|15574.34|15574.34|15574.34|15574.34|15574.34|0
1649407620000|2022-04-08 08:47:00|15574.8|15574.8|15575.72|15575.72|15575.72|15575.72|15574.8|15574.8|0
1649407650000|2022-04-08 08:47:30|15577.12|15577.12|15577.12|15577.12|15577.12|15577.12|15577.12|15577.12|0
1649407680000|2022-04-08 08:48:00|15577.58|15577.58|15577.58|15577.58|15577.58|15577.58|15577.58|15577.58|0
1649407740000|2022-04-08 08:49:00|15578.04|15578.04|15578.04|15578.04|15578.04|15578.04|15578.04|15578.04|0
1649407780000|2022-04-08 08:49:40|15575.24|15575.24|15575.24|15575.24|15575.24|15575.24|15575.24|15575.24|0
1649407800000|2022-04-08 08:50:00|15575.7|15575.7|15575.7|15575.7|15575.7|15575.7|15575.7|15575.7|0
1649407840000|2022-04-08 08:50:40|15576.16|15576.16|15576.62|15576.62|15576.62|15576.62|15576.16|15576.16|0
1649407920000|2022-04-08 08:52:00|15568.69|15568.69|15568.69|15568.69|15568.69|15568.69|15568.69|15568.69|0
1649408080000|2022-04-08 08:54:40|15564.72|15564.72|15559.36|15559.36|15564.72|15564.72|15556.56|15556.56|0
1649408100000|2022-04-08 08:55:00|15555.39|15555.39|15558.19|15558.19|15566.59|15566.59|15555.39|15555.39|0
1649408110000|2022-04-08 08:55:10|15552.59|15552.59|15553.99|15553.99|15553.99|15553.99|15552.59|15552.59|0
1649408260000|2022-04-08 08:57:40|15550.03|15550.03|15550.03|15550.03|15550.03|15550.03|15550.03|15550.03|0
1649408390000|2022-04-08 08:59:50|15551.42|15551.42|15548.63|15548.63|15551.42|15551.42|15548.63|15548.63|0
1649408400000|2022-04-08 09:00:00|15545.83|15545.83|15545.83|15545.83|15545.83|15545.83|15545.83|15545.83|0
1649408410000|2022-04-08 09:00:10|15544.91|15544.91|15528.87|15528.87|15544.91|15544.91|15528.87|15528.87|0
1649408420000|2022-04-08 09:00:20|15529.79|15529.79|15528.39|15528.39|15529.79|15529.79|15528.39|15528.39|0
1649408480000|2022-04-08 09:01:20|15508.57|15508.57|15512.53|15512.53|15512.53|15512.53|15508.57|15508.57|0
1649408490000|2022-04-08 09:01:30|15504.6|15504.6|15504.6|15504.6|15504.6|15504.6|15504.6|15504.6|0
1649408500000|2022-04-08 09:01:40|15500.4|15500.4|15500.4|15500.4|15500.4|15500.4|15500.4|15500.4|0
1649408560000|2022-04-08 09:02:40|15501.32|15501.32|15501.78|15501.78|15501.78|15501.78|15501.32|15501.32|0
1649408610000|2022-04-08 09:03:30|15493.85|15493.85|15489.89|15489.89|15493.85|15493.85|15489.89|15489.89|0
1649408620000|2022-04-08 09:03:40|15480.09|15480.09|15480.09|15480.09|15480.09|15480.09|15480.09|15480.09|0
1649408630000|2022-04-08 09:03:50|15484.06|15484.06|15492.45|15492.45|15492.45|15492.45|15484.06|15484.06|0
1649408770000|2022-04-08 09:06:10|15484.52|15484.52|15484.52|15484.52|15484.52|15484.52|15484.52|15484.52|0
1649408780000|2022-04-08 09:06:20|15480.56|15480.56|15472.63|15472.63|15480.56|15480.56|15472.63|15472.63|0
1649408880000|2022-04-08 09:08:00|15484.52|15484.52|15484.52|15484.52|15484.52|15484.52|15484.52|15484.52|0
1649408900000|2022-04-08 09:08:20|15494.32|15494.32|15498.28|15498.28|15498.28|15498.28|15494.32|15494.32|0
1649408910000|2022-04-08 09:08:30|15494.32|15494.32|15494.32|15494.32|15494.32|15494.32|15494.32|15494.32|0
1649408930000|2022-04-08 09:08:50|15495.72|15495.72|15495.72|15495.72|15495.72|15495.72|15495.72|15495.72|0
1649408940000|2022-04-08 09:09:00|15497.12|15497.12|15495.72|15495.72|15498.52|15498.52|15495.72|15495.72|0
1649409020000|2022-04-08 09:10:20|15491.75|15491.75|15490.35|15490.35|15491.75|15491.75|15490.35|15490.35|0
1649409070000|2022-04-08 09:11:10|15498.28|15498.28|15498.28|15498.28|15498.28|15498.28|15498.28|15498.28|0
1649409090000|2022-04-08 09:11:30|15502.48|15502.48|15502.48|15502.48|15502.48|15502.48|15502.48|15502.48|0
1649409140000|2022-04-08 09:12:20|15506.45|15506.45|15506.45|15506.45|15506.45|15506.45|15506.45|15506.45|0
1649409180000|2022-04-08 09:13:00|15505.07|15505.07|15505.07|15505.07|15505.07|15505.07|15505.07|15505.07|0
1649409240000|2022-04-08 09:14:00|15493.17|15493.17|15489.21|15489.21|15493.17|15493.17|15489.21|15489.21|0
1649409300000|2022-04-08 09:15:00|15487.81|15487.81|15487.81|15487.81|15487.81|15487.81|15487.81|15487.81|0
1649409310000|2022-04-08 09:15:10|15491.77|15491.77|15491.77|15491.77|15491.77|15491.77|15487.81|15487.81|0
1649409360000|2022-04-08 09:16:00|15487.81|15487.81|15482.44|15482.44|15487.81|15487.81|15482.44|15482.44|0
1649409400000|2022-04-08 09:16:40|15478.25|15478.25|15478.25|15478.25|15478.25|15478.25|15478.25|15478.25|0
1649409460000|2022-04-08 09:17:40|15479.65|15479.65|15479.65|15479.65|15479.65|15479.65|15479.65|15479.65|0
1649409540000|2022-04-08 09:19:00|15475.68|15475.68|15471.71|15471.71|15479.65|15479.65|15467.75|15467.75|0
1649409550000|2022-04-08 09:19:10|15463.78|15463.78|15459.82|15459.82|15463.78|15463.78|15459.82|15459.82|0
1649409580000|2022-04-08 09:19:40|15457.02|15457.02|15457.02|15457.02|15457.02|15457.02|15457.02|15457.02|0
1649409610000|2022-04-08 09:20:10|15456.56|15456.56|15456.1|15456.1|15456.56|15456.56|15456.1|15456.1|0
1649409650000|2022-04-08 09:20:50|15464.03|15464.03|15460.07|15460.07|15464.03|15464.03|15460.07|15460.07|0
1649409710000|2022-04-08 09:21:50|15458.67|15458.67|15458.67|15458.67|15458.67|15458.67|15458.67|15458.67|0
1649409730000|2022-04-08 09:22:10|15457.75|15457.75|15458.67|15458.67|15458.67|15458.67|15457.75|15457.75|0
1649409750000|2022-04-08 09:22:30|15486.42|15486.42|15486.42|15486.42|15486.42|15486.42|15482.46|15482.46|0
1649409760000|2022-04-08 09:22:40|15482.46|15482.46|15486.42|15486.42|15486.42|15486.42|15482.46|15482.46|0
1649409770000|2022-04-08 09:22:50|15482.46|15482.46|15483.86|15483.86|15487.82|15487.82|15474.53|15474.53|0
1649409780000|2022-04-08 09:23:00|15475.93|15475.93|15487.82|15487.82|15487.82|15487.82|15475.93|15475.93|0
1649409790000|2022-04-08 09:23:10|15479.89|15479.89|15475.93|15475.93|15487.82|15487.82|15475.93|15475.93|0
1649409800000|2022-04-08 09:23:20|15471.96|15471.96|15471.96|15471.96|15471.96|15471.96|15471.96|15471.96|0
1649409830000|2022-04-08 09:23:50|15464.03|15464.03|15464.03|15464.03|15464.03|15464.03|15464.03|15464.03|0
1649409840000|2022-04-08 09:24:00|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|0
1649409850000|2022-04-08 09:24:10|15468|15468|15468|15468|15468|15468|15468|15468|0
1649410020000|2022-04-08 09:27:00|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|0
1649410080000|2022-04-08 09:28:00|15464.03|15464.03|15464.03|15464.03|15464.03|15464.03|15464.03|15464.03|0
1649410120000|2022-04-08 09:28:40|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|15460.07|0
1649410140000|2022-04-08 09:29:00|15462.86|15462.86|15462.86|15462.86|15462.86|15462.86|15462.86|15462.86|0
1649410160000|2022-04-08 09:29:20|15466.83|15466.83|15471.03|15471.03|15471.03|15471.03|15466.83|15466.83|0
1649410170000|2022-04-08 09:29:30|15472.43|15472.43|15472.43|15472.43|15472.43|15472.43|15472.43|15472.43|0
1649410200000|2022-04-08 09:30:00|15475.23|15475.23|15475.23|15475.23|15475.23|15475.23|15475.23|15475.23|0
1649410220000|2022-04-08 09:30:20|15479.19|15479.19|15481.99|15481.99|15481.99|15481.99|15479.19|15479.19|0
1649410260000|2022-04-08 09:31:00|15474.06|15474.06|15466.13|15466.13|15474.06|15474.06|15466.13|15466.13|0
1649410330000|2022-04-08 09:32:10|15470.1|15470.1|15470.1|15470.1|15470.1|15470.1|15470.1|15470.1|0
1649410340000|2022-04-08 09:32:20|15468.72|15468.72|15468.72|15468.72|15468.72|15468.72|15468.72|15468.72|0
1649410350000|2022-04-08 09:32:30|15469.64|15469.64|15470.56|15470.56|15470.56|15470.56|15469.64|15469.64|0
1649410380000|2022-04-08 09:33:00|15471.01|15471.01|15471.01|15471.01|15471.01|15471.01|15471.01|15471.01|0
1649410490000|2022-04-08 09:34:50|15474.98|15474.98|15475.44|15475.44|15475.44|15475.44|15474.98|15474.98|0
1649410500000|2022-04-08 09:35:00|15471.24|15471.24|15469.84|15469.84|15471.24|15471.24|15469.84|15469.84|0
1649410580000|2022-04-08 09:36:20|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|0
1649410600000|2022-04-08 09:36:40|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|0
1649410640000|2022-04-08 09:37:20|15468.44|15468.44|15468.44|15468.44|15468.44|15468.44|15468.44|15468.44|0
1649410710000|2022-04-08 09:38:30|15456.55|15456.55|15452.58|15452.58|15456.55|15456.55|15452.58|15452.58|0
1649410800000|2022-04-08 09:40:00|15451.2|15451.2|15451.2|15451.2|15451.2|15451.2|15451.2|15451.2|0
1649410880000|2022-04-08 09:41:20|15449.8|15449.8|15449.8|15449.8|15449.8|15449.8|15449.8|15449.8|0
1649410920000|2022-04-08 09:42:00|15451.2|15451.2|15451.2|15451.2|15451.2|15451.2|15451.2|15451.2|0
1649411090000|2022-04-08 09:44:50|15439.31|15439.31|15439.31|15439.31|15439.31|15439.31|15439.31|15439.31|0
1649411250000|2022-04-08 09:47:30|15442.11|15442.11|15442.11|15442.11|15442.11|15442.11|15442.11|15442.11|0
1649411280000|2022-04-08 09:48:00|15450.04|15450.04|15446.07|15446.07|15450.04|15450.04|15446.07|15446.07|0
1649411300000|2022-04-08 09:48:20|15442.11|15442.11|15442.11|15442.11|15442.11|15442.11|15442.11|15442.11|0
1649411310000|2022-04-08 09:48:30|15444.9|15444.9|15444.9|15444.9|15444.9|15444.9|15444.9|15444.9|0
1649411370000|2022-04-08 09:49:30|15447.7|15447.7|15446.54|15446.54|15450.5|15450.5|15446.54|15446.54|0
1649411380000|2022-04-08 09:49:40|15442.57|15442.57|15442.57|15442.57|15442.57|15442.57|15442.57|15442.57|0
1649411470000|2022-04-08 09:51:10|15441.17|15441.17|15440.71|15440.71|15441.17|15441.17|15440.71|15440.71|0
1649411540000|2022-04-08 09:52:20|15441.17|15441.17|15441.17|15441.17|15441.17|15441.17|15441.17|15441.17|0
1649411550000|2022-04-08 09:52:30|15441.63|15441.63|15441.63|15441.63|15441.63|15441.63|15441.63|15441.63|0
1649411580000|2022-04-08 09:53:00|15440.25|15440.25|15440.25|15440.25|15440.25|15440.25|15440.25|15440.25|0
1649411760000|2022-04-08 09:56:00|15441.65|15441.65|15441.65|15441.65|15441.65|15441.65|15441.65|15441.65|0
1649411850000|2022-04-08 09:57:30|15440.25|15440.25|15440.25|15440.25|15440.25|15440.25|15440.25|15440.25|0
1649411870000|2022-04-08 09:57:50|15436.29|15436.29|15436.29|15436.29|15436.29|15436.29|15436.29|15436.29|0
1649411960000|2022-04-08 09:59:20|15433.49|15433.49|15429.29|15429.29|15433.49|15433.49|15429.29|15429.29|0
1649411970000|2022-04-08 09:59:30|15437.22|15437.22|15437.22|15437.22|15437.22|15437.22|15437.22|15437.22|0
1649412000000|2022-04-08 10:00:00|15441.42|15441.42|15442.82|15442.82|15442.82|15442.82|15441.42|15441.42|0
1649412010000|2022-04-08 10:00:10|15442.36|15442.36|15442.36|15442.36|15442.36|15442.36|15440.96|15440.96|0
1649412070000|2022-04-08 10:01:10|15438.86|15438.86|15439.56|15439.56|15439.56|15439.56|15438.16|15438.16|0
1649412110000|2022-04-08 10:01:50|15436.76|15436.76|15436.76|15436.76|15436.76|15436.76|15436.76|15436.76|0
1649412150000|2022-04-08 10:02:30|15439.56|15439.56|15439.56|15439.56|15439.56|15439.56|15439.56|15439.56|0
1649412160000|2022-04-08 10:02:40|15440.96|15440.96|15440.96|15440.96|15440.96|15440.96|15440.96|15440.96|0
1649412270000|2022-04-08 10:04:30|15441.42|15441.42|15441.42|15441.42|15441.42|15441.42|15441.42|15441.42|0
1649412420000|2022-04-08 10:07:00|15445.38|15445.38|15445.38|15445.38|15445.38|15445.38|15445.38|15445.38|0
1649412500000|2022-04-08 10:08:20|15446.78|15446.78|15446.78|15446.78|15446.78|15446.78|15446.78|15446.78|0
1649412550000|2022-04-08 10:09:10|15454.71|15454.71|15454.71|15454.71|15458.68|15458.68|15454.71|15454.71|0
1649412600000|2022-04-08 10:10:00|15450.75|15450.75|15450.75|15450.75|15450.75|15450.75|15450.75|15450.75|0
1649412620000|2022-04-08 10:10:20|15447.95|15447.95|15447.95|15447.95|15447.95|15447.95|15447.95|15447.95|0
1649412640000|2022-04-08 10:10:40|15451.92|15451.92|15451.92|15451.92|15451.92|15451.92|15451.92|15451.92|0
1649412820000|2022-04-08 10:13:40|15463.81|15463.81|15463.81|15463.81|15463.81|15463.81|15463.81|15463.81|0
1649412830000|2022-04-08 10:13:50|15465.21|15465.21|15465.21|15465.21|15465.21|15465.21|15465.21|15465.21|0
1649412850000|2022-04-08 10:14:10|15463.81|15463.81|15462.89|15462.89|15463.81|15463.81|15462.89|15462.89|0
1649412860000|2022-04-08 10:14:20|15461.49|15461.49|15461.49|15461.49|15461.49|15461.49|15461.49|15461.49|0
1649412900000|2022-04-08 10:15:00|15467.09|15467.09|15467.09|15467.09|15467.09|15467.09|15467.09|15467.09|0
1649412920000|2022-04-08 10:15:20|15469.89|15469.89|15477.82|15477.82|15477.82|15477.82|15469.89|15469.89|0
1649412930000|2022-04-08 10:15:30|15473.85|15473.85|15473.85|15473.85|15473.85|15473.85|15473.85|15473.85|0
1649412970000|2022-04-08 10:16:10|15476.65|15476.65|15468.72|15468.72|15476.65|15476.65|15468.72|15468.72|0
1649412980000|2022-04-08 10:16:20|15471.52|15471.52|15467.56|15467.56|15471.52|15471.52|15467.56|15467.56|0
1649413030000|2022-04-08 10:17:10|15463.59|15463.59|15458.23|15458.23|15463.59|15463.59|15458.23|15458.23|0
1649413060000|2022-04-08 10:17:40|15456.83|15456.83|15456.83|15456.83|15456.83|15456.83|15456.83|15456.83|0
1649413120000|2022-04-08 10:18:40|15452.86|15452.86|15452.86|15452.86|15452.86|15452.86|15452.86|15452.86|0
1649413140000|2022-04-08 10:19:00|15454.26|15454.26|15454.26|15454.26|15454.26|15454.26|15454.26|15454.26|0
1649413200000|2022-04-08 10:20:00|15450.3|15450.3|15454.26|15454.26|15454.26|15454.26|15450.3|15450.3|0
1649413220000|2022-04-08 10:20:20|15454.72|15454.72|15454.72|15454.72|15454.72|15454.72|15454.72|15454.72|0
1649413270000|2022-04-08 10:21:10|15451.92|15451.92|15451.92|15451.92|15451.92|15451.92|15451.92|15451.92|0
1649413390000|2022-04-08 10:23:10|15455.89|15455.89|15455.43|15455.43|15455.89|15455.89|15455.43|15455.43|0
1649413450000|2022-04-08 10:24:10|15454.03|15454.03|15452.63|15452.63|15454.03|15454.03|15452.63|15452.63|0
1649413460000|2022-04-08 10:24:20|15456.59|15456.59|15456.59|15456.59|15456.59|15456.59|15456.59|15456.59|0
1649413560000|2022-04-08 10:26:00|15459.39|15459.39|15459.39|15459.39|15459.39|15459.39|15459.39|15459.39|0
1649413660000|2022-04-08 10:27:40|15459.85|15459.85|15459.85|15459.85|15459.85|15459.85|15459.85|15459.85|0
1649413690000|2022-04-08 10:28:10|15461.69|15461.69|15461.69|15461.69|15461.69|15461.69|15461.69|15461.69|0
1649413790000|2022-04-08 10:29:50|15465.66|15465.66|15465.66|15465.66|15465.66|15465.66|15465.66|15465.66|0
1649413810000|2022-04-08 10:30:10|15461.69|15461.69|15461.69|15461.69|15461.69|15461.69|15461.69|15461.69|0
1649413840000|2022-04-08 10:30:40|15457.73|15457.73|15457.73|15457.73|15457.73|15457.73|15457.73|15457.73|0
1649413970000|2022-04-08 10:32:50|15456.33|15456.33|15456.33|15456.33|15456.33|15456.33|15456.33|15456.33|0
1649414000000|2022-04-08 10:33:20|15453.53|15453.53|15453.53|15453.53|15453.53|15453.53|15453.53|15453.53|0
1649414020000|2022-04-08 10:33:40|15450.73|15450.73|15449.33|15449.33|15450.73|15450.73|15449.33|15449.33|0
1649414040000|2022-04-08 10:34:00|15450.73|15450.73|15450.73|15450.73|15450.73|15450.73|15450.73|15450.73|0
1649414050000|2022-04-08 10:34:10|15449.33|15449.33|15449.33|15449.33|15449.33|15449.33|15449.33|15449.33|0
1649414230000|2022-04-08 10:37:10|15447.93|15447.93|15447.93|15447.93|15447.93|15447.93|15447.93|15447.93|0
1649414250000|2022-04-08 10:37:30|15450.73|15450.73|15450.73|15450.73|15450.73|15450.73|15450.73|15450.73|0
1649414260000|2022-04-08 10:37:40|15449.33|15449.33|15449.33|15449.33|15449.33|15449.33|15449.33|15449.33|0
1649414310000|2022-04-08 10:38:30|15447.93|15447.93|15450.73|15450.73|15450.73|15450.73|15447.93|15447.93|0
1649414330000|2022-04-08 10:38:50|15449.35|15449.35|15449.35|15449.35|15449.35|15449.35|15449.35|15449.35|0
1649414480000|2022-04-08 10:41:20|15447.95|15447.95|15446.55|15446.55|15447.95|15447.95|15445.15|15445.15|0
1649414500000|2022-04-08 10:41:40|15443.75|15443.75|15443.75|15443.75|15443.75|15443.75|15443.75|15443.75|0
1649414520000|2022-04-08 10:42:00|15439.55|15439.55|15439.55|15439.55|15439.55|15439.55|15439.55|15439.55|0
1649414580000|2022-04-08 10:43:00|15440.95|15440.95|15441.41|15441.41|15441.41|15441.41|15440.95|15440.95|0
1649414590000|2022-04-08 10:43:10|15444.21|15444.21|15444.21|15444.21|15444.21|15444.21|15444.21|15444.21|0
1649414610000|2022-04-08 10:43:30|15441.41|15441.41|15441.41|15441.41|15441.41|15441.41|15441.41|15441.41|0
1649414620000|2022-04-08 10:43:40|15437.21|15437.21|15437.21|15437.21|15437.21|15437.21|15437.21|15437.21|0
1649414630000|2022-04-08 10:43:50|15435.81|15435.81|15434.42|15434.42|15435.81|15435.81|15434.42|15434.42|0
1649414690000|2022-04-08 10:44:50|15438.38|15438.38|15434.42|15434.42|15438.38|15438.38|15434.42|15434.42|0
1649414750000|2022-04-08 10:45:50|15438.61|15438.61|15438.61|15438.61|15438.61|15438.61|15438.61|15438.61|0
1649414780000|2022-04-08 10:46:20|15446.54|15446.54|15445.14|15445.14|15446.54|15446.54|15445.14|15445.14|0
1649414940000|2022-04-08 10:49:00|15447.94|15447.94|15447.94|15447.94|15447.94|15447.94|15447.94|15447.94|0
1649414990000|2022-04-08 10:49:50|15451.91|15451.91|15451.91|15451.91|15451.91|15451.91|15451.91|15451.91|0
1649415010000|2022-04-08 10:50:10|15453.31|15453.31|15453.31|15453.31|15453.31|15453.31|15453.31|15453.31|0
1649415050000|2022-04-08 10:50:50|15454.71|15454.71|15454.71|15454.71|15454.71|15454.71|15454.71|15454.71|0
1649415300000|2022-04-08 10:55:00|15451.91|15451.91|15450.51|15450.51|15451.91|15451.91|15450.51|15450.51|0
1649415310000|2022-04-08 10:55:10|15454.47|15454.47|15454.47|15454.47|15454.47|15454.47|15454.47|15454.47|0
1649415380000|2022-04-08 10:56:20|15450.28|15450.28|15450.28|15450.28|15450.28|15450.28|15450.28|15450.28|0
1649415390000|2022-04-08 10:56:30|15451.68|15451.68|15451.68|15451.68|15451.68|15451.68|15451.68|15451.68|0
1649415450000|2022-04-08 10:57:30|15452.59|15452.59|15452.59|15452.59|15452.59|15452.59|15452.59|15452.59|0
1649415460000|2022-04-08 10:57:40|15455.39|15455.39|15456.79|15456.79|15456.79|15456.79|15455.39|15455.39|0
1649415480000|2022-04-08 10:58:00|15458.19|15458.19|15460.99|15460.99|15460.99|15460.99|15458.19|15458.19|0
1649415490000|2022-04-08 10:58:10|15464.96|15464.96|15464.96|15464.96|15464.96|15464.96|15464.96|15464.96|0
1649415530000|2022-04-08 10:58:50|15463.56|15463.56|15463.56|15463.56|15463.56|15463.56|15463.56|15463.56|0
1649415540000|2022-04-08 10:59:00|15464.96|15464.96|15464.96|15464.96|15464.96|15464.96|15464.96|15464.96|0
1649415560000|2022-04-08 10:59:20|15476.85|15476.85|15476.85|15476.85|15476.85|15476.85|15476.85|15476.85|0
1649415610000|2022-04-08 11:00:10|15478.25|15478.25|15478.25|15478.25|15478.25|15478.25|15478.25|15478.25|0
1649415730000|2022-04-08 11:02:10|15482.45|15482.45|15482.45|15482.45|15482.45|15482.45|15482.45|15482.45|0
1649415780000|2022-04-08 11:03:00|15483.85|15483.85|15479.65|15479.65|15483.85|15483.85|15479.65|15479.65|0
1649415810000|2022-04-08 11:03:30|15481.05|15481.05|15481.05|15481.05|15481.05|15481.05|15481.05|15481.05|0
1649415820000|2022-04-08 11:03:40|15485.02|15485.02|15485.02|15485.02|15485.02|15485.02|15485.02|15485.02|0
1649415890000|2022-04-08 11:04:50|15481.05|15481.05|15481.05|15481.05|15481.05|15481.05|15481.05|15481.05|0
1649415900000|2022-04-08 11:05:00|15477.09|15477.09|15477.09|15477.09|15477.09|15477.09|15477.09|15477.09|0
1649415950000|2022-04-08 11:05:50|15474.29|15474.29|15474.29|15474.29|15474.29|15474.29|15474.29|15474.29|0
1649416000000|2022-04-08 11:06:40|15475.21|15475.21|15475.21|15475.21|15475.21|15475.21|15475.21|15475.21|0
1649416090000|2022-04-08 11:08:10|15471.24|15471.24|15471.24|15471.24|15471.24|15471.24|15471.24|15471.24|0
1649416100000|2022-04-08 11:08:20|15474.04|15474.04|15474.04|15474.04|15474.04|15474.04|15474.04|15474.04|0
1649416110000|2022-04-08 11:08:30|15472.64|15472.64|15465.64|15465.64|15472.64|15472.64|15465.64|15465.64|0
1649416130000|2022-04-08 11:08:50|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|0
1649416190000|2022-04-08 11:09:50|15465.64|15465.64|15465.64|15465.64|15465.64|15465.64|15465.64|15465.64|0
1649416220000|2022-04-08 11:10:20|15457.71|15457.71|15457.71|15457.71|15457.71|15457.71|15457.71|15457.71|0
1649416260000|2022-04-08 11:11:00|15453.51|15453.51|15452.11|15452.11|15453.51|15453.51|15452.11|15452.11|0
1649416300000|2022-04-08 11:11:40|15450.72|15450.72|15450.72|15450.72|15450.72|15450.72|15450.72|15450.72|0
1649416320000|2022-04-08 11:12:00|15454.91|15454.91|15454.91|15454.91|15454.91|15454.91|15454.91|15454.91|0
1649416390000|2022-04-08 11:13:10|15458.88|15458.88|15458.88|15458.88|15458.88|15458.88|15458.88|15458.88|0
1649416460000|2022-04-08 11:14:20|15457.48|15457.48|15454.68|15454.68|15457.48|15457.48|15454.68|15454.68|0
1649416470000|2022-04-08 11:14:30|15453.28|15453.28|15457.25|15457.25|15457.25|15457.25|15453.28|15453.28|0
1649416680000|2022-04-08 11:18:00|15462.84|15462.84|15466.81|15466.81|15466.81|15466.81|15462.84|15462.84|0
1649416690000|2022-04-08 11:18:10|15467.27|15467.27|15467.27|15467.27|15467.27|15467.27|15467.27|15467.27|0
1649416710000|2022-04-08 11:18:30|15466.81|15466.81|15466.81|15466.81|15466.81|15466.81|15466.81|15466.81|0
1649416850000|2022-04-08 11:20:50|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|0
1649416910000|2022-04-08 11:21:50|15465.87|15465.87|15465.87|15465.87|15465.87|15465.87|15465.87|15465.87|0
1649417000000|2022-04-08 11:23:20|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|0
1649417010000|2022-04-08 11:23:30|15464.01|15464.01|15464.01|15464.01|15464.01|15464.01|15464.01|15464.01|0
1649417180000|2022-04-08 11:26:20|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|15465.41|0
1649417190000|2022-04-08 11:26:30|15473.34|15473.34|15473.34|15473.34|15473.34|15473.34|15473.34|15473.34|0
1649417240000|2022-04-08 11:27:20|15473.8|15473.8|15473.8|15473.8|15473.8|15473.8|15473.8|15473.8|0
1649417360000|2022-04-08 11:29:20|15471|15471|15471|15471|15471|15471|15471|15471|0
1649417380000|2022-04-08 11:29:40|15469.6|15469.6|15469.6|15469.6|15469.6|15469.6|15469.6|15469.6|0
1649417400000|2022-04-08 11:30:00|15468.2|15468.2|15468.2|15468.2|15468.2|15468.2|15468.2|15468.2|0
1649417420000|2022-04-08 11:30:20|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|0
1649417470000|2022-04-08 11:31:10|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|15467.04|0
1649417490000|2022-04-08 11:31:30|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|15464.24|0
1649417530000|2022-04-08 11:32:10|15464.7|15464.7|15464.7|15464.7|15464.7|15464.7|15464.7|15464.7|0
1649417540000|2022-04-08 11:32:20|15467.5|15467.5|15468.9|15468.9|15468.9|15468.9|15467.5|15467.5|0
1649417630000|2022-04-08 11:33:50|15466.1|15466.1|15466.1|15466.1|15466.1|15466.1|15466.1|15466.1|0
1649417710000|2022-04-08 11:35:10|15442.3|15442.3|15410.58|15410.58|15442.3|15442.3|15410.58|15410.58|0
1649417720000|2022-04-08 11:35:20|15426.44|15426.44|15422.48|15422.48|15426.44|15426.44|15422.48|15422.48|0
1649417750000|2022-04-08 11:35:50|15421.56|15421.56|15421.56|15421.56|15421.56|15421.56|15421.56|15421.56|0
1649417770000|2022-04-08 11:36:10|15417.59|15417.59|15429.49|15429.49|15429.49|15429.49|15417.59|15417.59|0
1649417810000|2022-04-08 11:36:50|15425.52|15425.52|15424.12|15424.12|15425.52|15425.52|15424.12|15424.12|0
1649417820000|2022-04-08 11:37:00|15420.16|15420.16|15420.16|15420.16|15420.16|15420.16|15420.16|15420.16|0
1649418070000|2022-04-08 11:41:10|15408.26|15408.26|15408.26|15408.26|15408.26|15408.26|15408.26|15408.26|0
1649418110000|2022-04-08 11:41:50|15406.86|15406.86|15414.79|15414.79|15414.79|15414.79|15406.86|15406.86|0
1649418260000|2022-04-08 11:44:20|15418.76|15418.76|15418.76|15418.76|15418.76|15418.76|15418.76|15418.76|0
1649418310000|2022-04-08 11:45:10|15410.83|15410.83|15418.76|15418.76|15418.76|15418.76|15410.83|15410.83|0
1649418360000|2022-04-08 11:46:00|15422.73|15422.73|15424.12|15424.12|15424.12|15424.12|15422.73|15422.73|0
1649418370000|2022-04-08 11:46:10|15428.09|15428.09|15428.09|15428.09|15428.09|15428.09|15428.09|15428.09|0
1649418500000|2022-04-08 11:48:20|15426.69|15426.69|15426.69|15426.69|15426.69|15426.69|15426.69|15426.69|0
1649418540000|2022-04-08 11:49:00|15423.89|15423.89|15423.89|15423.89|15423.89|15423.89|15423.89|15423.89|0
1649418560000|2022-04-08 11:49:20|15423.43|15423.43|15423.43|15423.43|15423.43|15423.43|15423.43|15423.43|0
1649418570000|2022-04-08 11:49:30|15422.97|15422.97|15422.97|15422.97|15422.97|15422.97|15422.97|15422.97|0
1649418600000|2022-04-08 11:50:00|15415.04|15415.04|15415.04|15415.04|15415.04|15415.04|15415.04|15415.04|0
1649418650000|2022-04-08 11:50:50|15413.64|15413.64|15413.64|15413.64|15413.64|15413.64|15413.64|15413.64|0
1649418690000|2022-04-08 11:51:30|15409.68|15409.68|15409.68|15409.68|15409.68|15409.68|15409.68|15409.68|0
1649418700000|2022-04-08 11:51:40|15406.88|15406.88|15406.88|15406.88|15406.88|15406.88|15406.88|15406.88|0
1649418760000|2022-04-08 11:52:40|15408.28|15408.28|15408.28|15408.28|15408.28|15408.28|15408.28|15408.28|0
1649418860000|2022-04-08 11:54:20|15400.35|15400.35|15400.35|15400.35|15400.35|15400.35|15400.35|15400.35|0
1649418890000|2022-04-08 11:54:50|15400.81|15400.81|15397.76|15397.76|15400.81|15400.81|15396.84|15396.84|0
1649418920000|2022-04-08 11:55:20|15394.96|15394.96|15394.96|15394.96|15394.96|15394.96|15394.96|15394.96|0
1649418990000|2022-04-08 11:56:30|15390.76|15390.76|15390.76|15390.76|15390.76|15390.76|15390.76|15390.76|0
1649419020000|2022-04-08 11:57:00|15392.16|15392.16|15393.56|15393.56|15393.56|15393.56|15392.16|15392.16|0
1649419110000|2022-04-08 11:58:30|15390.76|15390.76|15390.76|15390.76|15390.76|15390.76|15390.76|15390.76|0
1649419130000|2022-04-08 11:58:50|15389.36|15389.36|15389.36|15389.36|15389.36|15389.36|15389.36|15389.36|0
1649419210000|2022-04-08 12:00:10|15381.43|15381.43|15381.43|15381.43|15381.43|15381.43|15381.43|15381.43|0
1649419240000|2022-04-08 12:00:40|15380.03|15380.03|15380.03|15380.03|15380.03|15380.03|15380.03|15380.03|0
1649419250000|2022-04-08 12:00:50|15384|15384|15384|15384|15384|15384|15384|15384|0
1649419260000|2022-04-08 12:01:00|15386.8|15386.8|15386.8|15386.8|15386.8|15386.8|15386.8|15386.8|0
1649419290000|2022-04-08 12:01:30|15382.83|15382.83|15382.83|15382.83|15382.83|15382.83|15382.83|15382.83|0
1649419540000|2022-04-08 12:05:40|15374.9|15374.9|15374.9|15374.9|15374.9|15374.9|15374.9|15374.9|0
1649419550000|2022-04-08 12:05:50|15373.5|15373.5|15373.5|15373.5|15373.5|15373.5|15373.5|15373.5|0
1649419620000|2022-04-08 12:07:00|15370.7|15370.7|15366.74|15366.74|15370.7|15370.7|15366.74|15366.74|0
1649419760000|2022-04-08 12:09:20|15365.34|15365.34|15362.54|15362.54|15365.34|15365.34|15362.54|15362.54|0
1649419770000|2022-04-08 12:09:30|15366.51|15366.51|15366.51|15366.51|15366.51|15366.51|15366.51|15366.51|0
1649419780000|2022-04-08 12:09:40|15362.54|15362.54|15362.54|15362.54|15362.54|15362.54|15362.54|15362.54|0
1649419810000|2022-04-08 12:10:10|15363.94|15363.94|15365.34|15365.34|15365.34|15365.34|15363.94|15363.94|0
1649419840000|2022-04-08 12:10:40|15364.42|15364.42|15364.42|15364.42|15364.42|15364.42|15364.42|15364.42|0
1649419960000|2022-04-08 12:12:40|15363.02|15363.02|15362.1|15362.1|15363.02|15363.02|15362.1|15362.1|0
1649420010000|2022-04-08 12:13:30|15363.5|15363.5|15363.5|15363.5|15363.5|15363.5|15363.5|15363.5|0
1649420100000|2022-04-08 12:15:00|15364.88|15364.88|15364.88|15364.88|15364.88|15364.88|15364.88|15364.88|0
1649420190000|2022-04-08 12:16:30|15365.34|15365.34|15365.34|15365.34|15365.34|15365.34|15365.34|15365.34|0
1649420240000|2022-04-08 12:17:20|15363.94|15363.94|15365.34|15365.34|15365.34|15365.34|15363.94|15363.94|0
1649420280000|2022-04-08 12:18:00|15366.74|15366.74|15366.74|15366.74|15366.74|15366.74|15366.74|15366.74|0
1649420300000|2022-04-08 12:18:20|15365.34|15365.34|15365.34|15365.34|15365.34|15365.34|15365.34|15365.34|0
1649420350000|2022-04-08 12:19:10|15363.94|15363.94|15362.54|15362.54|15363.94|15363.94|15361.14|15361.14|0
1649420360000|2022-04-08 12:19:20|15359.74|15359.74|15359.74|15359.74|15359.74|15359.74|15359.74|15359.74|0
1649420370000|2022-04-08 12:19:30|15356.94|15356.94|15358.34|15358.34|15358.34|15358.34|15356.94|15356.94|0
1649420380000|2022-04-08 12:19:40|15355.54|15355.54|15354.14|15354.14|15356.94|15356.94|15354.14|15354.14|0
1649420400000|2022-04-08 12:20:00|15355.54|15355.54|15354.14|15354.14|15356.94|15356.94|15354.14|15354.14|0
1649420410000|2022-04-08 12:20:10|15356.94|15356.94|15354.14|15354.14|15356.94|15356.94|15354.14|15354.14|0
1649420420000|2022-04-08 12:20:20|15356.94|15356.94|15356.94|15356.94|15356.94|15356.94|15356.94|15356.94|0
1649420430000|2022-04-08 12:20:30|15354.14|15354.14|15354.14|15354.14|15354.14|15354.14|15354.14|15354.14|0
1649420440000|2022-04-08 12:20:40|15352.74|15352.74|15352.74|15352.74|15352.74|15352.74|15352.74|15352.74|0
1649420450000|2022-04-08 12:20:50|15351.34|15351.34|15351.34|15351.34|15351.34|15351.34|15351.34|15351.34|0
1649420460000|2022-04-08 12:21:00|15352.74|15352.74|15351.82|15351.82|15352.74|15352.74|15351.82|15351.82|0
1649420470000|2022-04-08 12:21:10|15354.62|15354.62|15353.22|15353.22|15354.62|15354.62|15353.22|15353.22|0
1649420520000|2022-04-08 12:22:00|15354.62|15354.62|15356.02|15356.02|15356.02|15356.02|15354.62|15354.62|0
1649420530000|2022-04-08 12:22:10|15352.06|15352.06|15352.06|15352.06|15352.06|15352.06|15352.06|15352.06|0
1649420580000|2022-04-08 12:23:00|15354.86|15354.86|15354.86|15354.86|15354.86|15354.86|15354.86|15354.86|0
1649420600000|2022-04-08 12:23:20|15350.89|15350.89|15350.89|15350.89|15350.89|15350.89|15350.89|15350.89|0
1649420620000|2022-04-08 12:23:40|15351.81|15351.81|15347.85|15347.85|15351.81|15351.81|15347.85|15347.85|0
1649420630000|2022-04-08 12:23:50|15351.81|15351.81|15351.81|15351.81|15351.81|15351.81|15351.81|15351.81|0
1649420640000|2022-04-08 12:24:00|15352.27|15352.27|15352.27|15352.27|15352.27|15352.27|15352.27|15352.27|0
1649420810000|2022-04-08 12:26:50|15350.87|15350.87|15346.67|15346.67|15350.87|15350.87|15346.67|15346.67|0
1649420820000|2022-04-08 12:27:00|15338.28|15338.28|15343.87|15343.87|15343.87|15343.87|15338.28|15338.28|0
1649420860000|2022-04-08 12:27:40|15345.27|15345.27|15339.68|15339.68|15345.27|15345.27|15339.68|15339.68|0
1649420890000|2022-04-08 12:28:10|15327.78|15327.78|15329.18|15329.18|15329.18|15329.18|15327.78|15327.78|0
1649420900000|2022-04-08 12:28:20|15324.98|15324.98|15323.58|15323.58|15324.98|15324.98|15323.58|15323.58|0
1649420940000|2022-04-08 12:29:00|15319.62|15319.62|15323.81|15323.81|15323.81|15323.81|15319.62|15319.62|0
1649421000000|2022-04-08 12:30:00|15322.41|15322.41|15322.41|15322.41|15322.41|15322.41|15322.41|15322.41|0
1649421090000|2022-04-08 12:31:30|15318.22|15318.22|15318.22|15318.22|15318.22|15318.22|15318.22|15318.22|0
1649421100000|2022-04-08 12:31:40|15315.42|15315.42|15309.82|15309.82|15315.42|15315.42|15309.82|15309.82|0
1649421110000|2022-04-08 12:31:50|15307.02|15307.02|15307.02|15307.02|15307.02|15307.02|15307.02|15307.02|0
1649421120000|2022-04-08 12:32:00|15311.22|15311.22|15311.22|15311.22|15311.22|15311.22|15311.22|15311.22|0
1649421150000|2022-04-08 12:32:30|15309.82|15309.82|15312.62|15312.62|15312.62|15312.62|15309.82|15309.82|0
1649421160000|2022-04-08 12:32:40|15304.69|15304.69|15296.29|15296.29|15304.69|15304.69|15296.29|15296.29|0
1649421180000|2022-04-08 12:33:00|15303.29|15303.29|15301.89|15301.89|15304.69|15304.69|15301.89|15301.89|0
1649421190000|2022-04-08 12:33:10|15303.29|15303.29|15303.29|15303.29|15303.29|15303.29|15303.29|15303.29|0
1649421210000|2022-04-08 12:33:30|15301.89|15301.89|15301.89|15301.89|15301.89|15301.89|15301.89|15301.89|0
1649421220000|2022-04-08 12:33:40|15310.29|15310.29|15314.48|15314.48|15314.48|15314.48|15310.29|15310.29|0
1649421230000|2022-04-08 12:33:50|15315.88|15315.88|15315.88|15315.88|15315.88|15315.88|15315.88|15315.88|0
1649421240000|2022-04-08 12:34:00|15319.85|15319.85|15319.85|15319.85|15319.85|15319.85|15319.85|15319.85|0
1649421250000|2022-04-08 12:34:10|15318.45|15318.45|15318.45|15318.45|15318.45|15318.45|15318.45|15318.45|0
1649421270000|2022-04-08 12:34:30|15321.25|15321.25|15324.05|15324.05|15326.85|15326.85|15321.25|15321.25|0
1649421320000|2022-04-08 12:35:20|15325.45|15325.45|15328.25|15328.25|15328.25|15328.25|15325.45|15325.45|0
1649421340000|2022-04-08 12:35:40|15329.65|15329.65|15329.65|15329.65|15329.65|15329.65|15329.65|15329.65|0
1649421370000|2022-04-08 12:36:10|15332.44|15332.44|15332.44|15332.44|15332.44|15332.44|15332.44|15332.44|0
1649421490000|2022-04-08 12:38:10|15333.84|15333.84|15333.84|15333.84|15333.84|15333.84|15333.84|15333.84|0
1649421510000|2022-04-08 12:38:30|15332.92|15332.92|15328.96|15328.96|15332.92|15332.92|15328.96|15328.96|0
1649421550000|2022-04-08 12:39:10|15328.5|15328.5|15328.5|15328.5|15328.5|15328.5|15328.5|15328.5|0
1649421570000|2022-04-08 12:39:30|15328.96|15328.96|15329.42|15329.42|15329.42|15329.42|15328.96|15328.96|0
1649421580000|2022-04-08 12:39:40|15330.82|15330.82|15330.82|15330.82|15330.82|15330.82|15330.82|15330.82|0
1649421650000|2022-04-08 12:40:50|15333.62|15333.62|15333.62|15333.62|15333.62|15333.62|15333.62|15333.62|0
1649421660000|2022-04-08 12:41:00|15329.65|15329.65|15329.65|15329.65|15329.65|15329.65|15329.65|15329.65|0
1649421680000|2022-04-08 12:41:20|15332.45|15332.45|15332.45|15332.45|15332.45|15332.45|15332.45|15332.45|0
1649421690000|2022-04-08 12:41:30|15328.49|15328.49|15328.49|15328.49|15328.49|15328.49|15328.49|15328.49|0
1649421720000|2022-04-08 12:42:00|15331.28|15331.28|15331.28|15331.28|15331.28|15331.28|15331.28|15331.28|0
1649421760000|2022-04-08 12:42:40|15328.49|15328.49|15324.29|15324.29|15328.49|15328.49|15324.29|15324.29|0
1649421770000|2022-04-08 12:42:50|15329.89|15329.89|15329.89|15329.89|15329.89|15329.89|15329.89|15329.89|0
1649421900000|2022-04-08 12:45:00|15333.85|15333.85|15333.85|15333.85|15333.85|15333.85|15333.85|15333.85|0
1649421920000|2022-04-08 12:45:20|15337.82|15337.82|15337.82|15337.82|15337.82|15337.82|15337.82|15337.82|0
1649421930000|2022-04-08 12:45:30|15341.78|15341.78|15341.78|15341.78|15341.78|15341.78|15341.78|15341.78|0
1649421960000|2022-04-08 12:46:00|15344.58|15344.58|15344.58|15344.58|15344.58|15344.58|15344.58|15344.58|0
1649421970000|2022-04-08 12:46:10|15343.66|15343.66|15343.66|15343.66|15343.66|15343.66|15343.66|15343.66|0
1649422030000|2022-04-08 12:47:10|15347.63|15347.63|15347.63|15347.63|15347.63|15347.63|15347.63|15347.63|0
1649422090000|2022-04-08 12:48:10|15351.59|15351.59|15351.59|15351.59|15351.59|15351.59|15351.59|15351.59|0
1649422150000|2022-04-08 12:49:10|15348.79|15348.79|15348.79|15348.79|15348.79|15348.79|15348.79|15348.79|0
1649422160000|2022-04-08 12:49:20|15345.99|15345.99|15342.03|15342.03|15345.99|15345.99|15342.03|15342.03|0
1649422200000|2022-04-08 12:50:00|15343.43|15343.43|15343.43|15343.43|15343.43|15343.43|15343.43|15343.43|0
1649422220000|2022-04-08 12:50:20|15344.83|15344.83|15344.83|15344.83|15344.83|15344.83|15344.83|15344.83|0
1649422270000|2022-04-08 12:51:10|15345.29|15345.29|15345.29|15345.29|15345.29|15345.29|15345.29|15345.29|0
1649422380000|2022-04-08 12:53:00|15343.89|15343.89|15343.89|15343.89|15343.89|15343.89|15343.89|15343.89|0
1649422450000|2022-04-08 12:54:10|15339.92|15339.92|15339.92|15339.92|15339.92|15339.92|15339.92|15339.92|0
1649422510000|2022-04-08 12:55:10|15339.46|15339.46|15339.46|15339.46|15339.46|15339.46|15339.46|15339.46|0
1649422530000|2022-04-08 12:55:30|15338.06|15338.06|15332.46|15332.46|15339.46|15339.46|15332.46|15332.46|0
1649422540000|2022-04-08 12:55:40|15331.07|15331.07|15331.07|15331.07|15331.07|15331.07|15331.07|15331.07|0
1649422560000|2022-04-08 12:56:00|15329.67|15329.67|15329.67|15329.67|15329.67|15329.67|15329.67|15329.67|0
1649422590000|2022-04-08 12:56:30|15313.8|15313.8|15312.41|15312.41|15313.8|15313.8|15312.41|15312.41|0
1649422630000|2022-04-08 12:57:10|15308.44|15308.44|15308.44|15308.44|15308.44|15308.44|15308.44|15308.44|0
1649422720000|2022-04-08 12:58:40|15304.47|15304.47|15300.51|15300.51|15304.47|15304.47|15300.51|15300.51|0
1649422730000|2022-04-08 12:58:50|15304.47|15304.47|15304.47|15304.47|15304.47|15304.47|15304.47|15304.47|0
1649422740000|2022-04-08 12:59:00|15300.51|15300.51|15300.51|15300.51|15300.51|15300.51|15300.51|15300.51|0
1649422750000|2022-04-08 12:59:10|15304.47|15304.47|15304.47|15304.47|15304.47|15304.47|15304.47|15304.47|0
1649422780000|2022-04-08 12:59:40|15308.67|15308.67|15308.67|15308.67|15308.67|15308.67|15308.67|15308.67|0
1649422800000|2022-04-08 13:00:00|15312.64|15312.64|15312.64|15312.64|15312.64|15312.64|15312.64|15312.64|0
1649422810000|2022-04-08 13:00:10|15308.67|15308.67|15307.75|15307.75|15308.67|15308.67|15307.75|15307.75|0
1649422820000|2022-04-08 13:00:20|15303.79|15303.79|15303.79|15303.79|15303.79|15303.79|15303.79|15303.79|0
1649422830000|2022-04-08 13:00:30|15291.89|15291.89|15295.86|15295.86|15295.86|15295.86|15291.89|15291.89|0
1649422920000|2022-04-08 13:02:00|15295.4|15295.4|15295.4|15295.4|15295.4|15295.4|15295.4|15295.4|0
1649422940000|2022-04-08 13:02:20|15292.6|15292.6|15292.6|15292.6|15292.6|15292.6|15292.6|15292.6|0
1649422970000|2022-04-08 13:02:50|15284.67|15284.67|15284.67|15284.67|15284.67|15284.67|15284.67|15284.67|0
1649422980000|2022-04-08 13:03:00|15280.7|15280.7|15280.7|15280.7|15280.7|15280.7|15280.7|15280.7|0
1649422990000|2022-04-08 13:03:10|15281.16|15281.16|15281.16|15281.16|15281.16|15281.16|15281.16|15281.16|0
1649423020000|2022-04-08 13:03:40|15281.62|15281.62|15273.69|15273.69|15281.62|15281.62|15273.69|15273.69|0
1649423040000|2022-04-08 13:04:00|15272.29|15272.29|15272.29|15272.29|15272.29|15272.29|15272.29|15272.29|0
1649423070000|2022-04-08 13:04:30|15273.67|15273.67|15273.21|15273.21|15273.67|15273.67|15273.21|15273.21|0
1649423120000|2022-04-08 13:05:20|15274.59|15274.59|15262.7|15262.7|15274.59|15274.59|15262.7|15262.7|0
1649423130000|2022-04-08 13:05:30|15266.66|15266.66|15266.66|15266.66|15266.66|15266.66|15266.66|15266.66|0
1649423150000|2022-04-08 13:05:50|15262.7|15262.7|15262.7|15262.7|15262.7|15262.7|15262.7|15262.7|0
1649423160000|2022-04-08 13:06:00|15259.9|15259.9|15258.5|15258.5|15259.9|15259.9|15258.5|15258.5|0
1649423200000|2022-04-08 13:06:40|15262.46|15262.46|15254.53|15254.53|15262.46|15262.46|15254.53|15254.53|0
1649423210000|2022-04-08 13:06:50|15250.33|15250.33|15248.93|15248.93|15250.33|15250.33|15248.93|15248.93|0
1649423220000|2022-04-08 13:07:00|15250.33|15250.33|15254.53|15254.53|15254.53|15254.53|15250.33|15250.33|0
1649423280000|2022-04-08 13:08:00|15257.33|15257.33|15257.33|15257.33|15257.33|15257.33|15257.33|15257.33|0
1649423340000|2022-04-08 13:09:00|15255.95|15255.95|15255.49|15255.49|15255.95|15255.95|15255.49|15255.49|0
1649423380000|2022-04-08 13:09:40|15259.46|15259.46|15263.42|15263.42|15263.42|15263.42|15259.46|15259.46|0
1649423390000|2022-04-08 13:09:50|15266.22|15266.22|15269.02|15269.02|15269.02|15269.02|15266.22|15266.22|0
1649423400000|2022-04-08 13:10:00|15267.62|15267.62|15267.62|15267.62|15267.62|15267.62|15267.62|15267.62|0
1649423420000|2022-04-08 13:10:20|15263.66|15263.66|15263.66|15263.66|15263.66|15263.66|15263.66|15263.66|0
1649423440000|2022-04-08 13:10:40|15262.26|15262.26|15262.26|15262.26|15262.26|15262.26|15262.26|15262.26|0
1649423450000|2022-04-08 13:10:50|15254.33|15254.33|15250.36|15250.36|15254.33|15254.33|15250.36|15250.36|0
1649423470000|2022-04-08 13:11:10|15249.44|15249.44|15249.44|15249.44|15249.44|15249.44|15249.44|15249.44|0
1649423510000|2022-04-08 13:11:50|15248.04|15248.04|15248.04|15248.04|15248.04|15248.04|15248.04|15248.04|0
1649423520000|2022-04-08 13:12:00|15244.08|15244.08|15244.08|15244.08|15244.08|15244.08|15244.08|15244.08|0
1649423540000|2022-04-08 13:12:20|15242.68|15242.68|15242.68|15242.68|15242.68|15242.68|15242.68|15242.68|0
1649423570000|2022-04-08 13:12:50|15246.64|15246.64|15246.64|15246.64|15246.64|15246.64|15246.64|15246.64|0
1649423580000|2022-04-08 13:13:00|15250.61|15250.61|15254.57|15254.57|15254.57|15254.57|15250.61|15250.61|0
1649423610000|2022-04-08 13:13:30|15255.97|15255.97|15255.97|15255.97|15255.97|15255.97|15255.97|15255.97|0
1649423720000|2022-04-08 13:15:20|15259.94|15259.94|15255.97|15255.97|15259.94|15259.94|15255.97|15255.97|0
1649423750000|2022-04-08 13:15:50|15265.77|15265.77|15265.77|15265.77|15265.77|15265.77|15265.77|15265.77|0
1649423780000|2022-04-08 13:16:20|15262.97|15262.97|15262.97|15262.97|15262.97|15262.97|15262.97|15262.97|0
1649423820000|2022-04-08 13:17:00|15266.94|15266.94|15266.94|15266.94|15266.94|15266.94|15266.94|15266.94|0
1649423840000|2022-04-08 13:17:20|15259|15259|15259|15259|15259|15259|15259|15259|0
1649423850000|2022-04-08 13:17:30|15255.04|15255.04|15251.07|15251.07|15255.04|15255.04|15251.07|15251.07|0
1649423900000|2022-04-08 13:18:20|15253.87|15253.87|15258.07|15258.07|15258.07|15258.07|15253.87|15253.87|0
1649423960000|2022-04-08 13:19:20|15260.87|15260.87|15260.87|15260.87|15260.87|15260.87|15260.87|15260.87|0
1649423990000|2022-04-08 13:19:50|15264.84|15264.84|15260.87|15260.87|15264.84|15264.84|15260.87|15260.87|0
1649424010000|2022-04-08 13:20:10|15264.84|15264.84|15264.84|15264.84|15264.84|15264.84|15264.84|15264.84|0
1649424120000|2022-04-08 13:22:00|15256.91|15256.91|15252.94|15252.94|15256.91|15256.91|15248.98|15248.98|0
1649424140000|2022-04-08 13:22:20|15248.74|15248.74|15247.82|15247.82|15248.74|15248.74|15247.82|15247.82|0
1649424170000|2022-04-08 13:22:50|15239.89|15239.89|15239.89|15239.89|15239.89|15239.89|15239.89|15239.89|0
1649424210000|2022-04-08 13:23:30|15235.93|15235.93|15237.33|15237.33|15237.33|15237.33|15235.93|15235.93|0
1649424330000|2022-04-08 13:25:30|15234.53|15234.53|15234.53|15234.53|15234.53|15234.53|15234.53|15234.53|0
1649424410000|2022-04-08 13:26:50|15233.13|15233.13|15233.13|15233.13|15233.13|15233.13|15233.13|15233.13|0
1649424430000|2022-04-08 13:27:10|15232.67|15232.67|15232.67|15232.67|15232.67|15232.67|15232.67|15232.67|0
1649424450000|2022-04-08 13:27:30|15228.7|15228.7|15228.7|15228.7|15228.7|15228.7|15228.7|15228.7|0
1649424480000|2022-04-08 13:28:00|15224.74|15224.74|15220.77|15220.77|15224.74|15224.74|15220.77|15220.77|0
1649424490000|2022-04-08 13:28:10|15220.31|15220.31|15220.31|15220.31|15220.31|15220.31|15220.31|15220.31|0
1649424500000|2022-04-08 13:28:20|15220.77|15220.77|15220.77|15220.77|15220.77|15220.77|15220.77|15220.77|0
1649424510000|2022-04-08 13:28:30|15224.74|15224.74|15224.74|15224.74|15224.74|15224.74|15224.74|15224.74|0
1649424520000|2022-04-08 13:28:40|15216.34|15216.34|15213.54|15213.54|15216.34|15216.34|15213.54|15213.54|0
1649424540000|2022-04-08 13:29:00|15217.51|15217.51|15217.51|15217.51|15217.51|15217.51|15217.51|15217.51|0
1649424550000|2022-04-08 13:29:10|15216.11|15216.11|15220.31|15220.31|15220.31|15220.31|15216.11|15216.11|0
1649424560000|2022-04-08 13:29:20|15212.38|15212.38|15212.38|15212.38|15212.38|15212.38|15212.38|15212.38|0
1649424570000|2022-04-08 13:29:30|15204.44|15204.44|15204.44|15204.44|15204.44|15204.44|15204.44|15204.44|0
1649424590000|2022-04-08 13:29:50|15200.48|15200.48|15200.48|15200.48|15200.48|15200.48|15200.48|15200.48|0
1649424600000|2022-04-08 13:30:00|15196.51|15196.51|15200.71|15200.71|15200.71|15200.71|15196.51|15196.51|0
1649424610000|2022-04-08 13:30:10|15204.68|15204.68|15193.95|15193.95|15204.68|15204.68|15192.78|15192.78|0
1649424620000|2022-04-08 13:30:20|15196.75|15196.75|15196.75|15196.75|15196.75|15196.75|15196.75|15196.75|0
1649424630000|2022-04-08 13:30:30|15200.71|15200.71|15200.71|15200.71|15200.71|15200.71|15200.71|15200.71|0
1649424640000|2022-04-08 13:30:40|15202.11|15202.11|15202.11|15202.11|15202.11|15202.11|15202.11|15202.11|0
1649424650000|2022-04-08 13:30:50|15201.65|15201.65|15199.55|15199.55|15203.51|15203.51|15199.55|15199.55|0
1649424700000|2022-04-08 13:31:40|15202.35|15202.35|15202.35|15202.35|15202.35|15202.35|15202.35|15202.35|0
1649424720000|2022-04-08 13:32:00|15205.14|15205.14|15209.11|15209.11|15209.11|15209.11|15205.14|15205.14|0
1649424750000|2022-04-08 13:32:30|15203.51|15203.51|15199.31|15199.31|15204.91|15204.91|15199.31|15199.31|0
1649424760000|2022-04-08 13:32:40|15197.91|15197.91|15198.85|15198.85|15199.31|15199.31|15197.91|15197.91|0
1649424780000|2022-04-08 13:33:00|15194.89|15194.89|15194.89|15194.89|15194.89|15194.89|15194.89|15194.89|0
1649424810000|2022-04-08 13:33:30|15190.92|15190.92|15182.53|15182.53|15190.92|15190.92|15182.53|15182.53|0
1649424830000|2022-04-08 13:33:50|15178.56|15178.56|15178.56|15178.56|15178.56|15178.56|15178.56|15178.56|0
1649424880000|2022-04-08 13:34:40|15179.02|15179.02|15179.02|15179.02|15179.02|15179.02|15179.02|15179.02|0
1649424890000|2022-04-08 13:34:50|15173.42|15173.42|15173.42|15173.42|15173.42|15173.42|15173.42|15173.42|0
1649424950000|2022-04-08 13:35:50|15174.82|15174.82|15178.79|15178.79|15178.79|15178.79|15174.82|15174.82|0
1649424960000|2022-04-08 13:36:00|15182.75|15182.75|15182.75|15182.75|15182.75|15182.75|15182.75|15182.75|0
1649424970000|2022-04-08 13:36:10|15186.72|15186.72|15186.72|15186.72|15186.72|15186.72|15186.72|15186.72|0
1649425000000|2022-04-08 13:36:40|15186.26|15186.26|15186.26|15186.26|15186.26|15186.26|15186.26|15186.26|0
1649425020000|2022-04-08 13:37:00|15182.06|15182.06|15183.46|15183.46|15183.46|15183.46|15177.86|15177.86|0
1649425080000|2022-04-08 13:38:00|15175.53|15175.53|15175.53|15175.53|15175.53|15175.53|15175.53|15175.53|0
1649425140000|2022-04-08 13:39:00|15167.6|15167.6|15167.6|15167.6|15167.6|15167.6|15167.6|15167.6|0
1649425190000|2022-04-08 13:39:50|15175.53|15175.53|15175.53|15175.53|15175.53|15175.53|15175.53|15175.53|0
1649425220000|2022-04-08 13:40:20|15171.56|15171.56|15167.36|15167.36|15171.56|15171.56|15167.36|15167.36|0
1649425230000|2022-04-08 13:40:30|15172.96|15172.96|15172.96|15172.96|15172.96|15172.96|15172.96|15172.96|0
1649425240000|2022-04-08 13:40:40|15169|15169|15169|15169|15169|15169|15169|15169|0
1649425260000|2022-04-08 13:41:00|15172.96|15172.96|15169|15169|15172.96|15172.96|15169|15169|0
1649425300000|2022-04-08 13:41:40|15160.6|15160.6|15163.4|15163.4|15163.4|15163.4|15160.6|15160.6|0
1649425310000|2022-04-08 13:41:50|15159.43|15159.43|15159.43|15159.43|15159.43|15159.43|15159.43|15159.43|0
1649425320000|2022-04-08 13:42:00|15160.83|15160.83|15165.03|15165.03|15165.03|15165.03|15160.83|15160.83|0
1649425340000|2022-04-08 13:42:20|15165.49|15165.49|15161.29|15161.29|15165.49|15165.49|15161.29|15161.29|0
1649425360000|2022-04-08 13:42:40|15162.69|15162.69|15162.69|15162.69|15162.69|15162.69|15162.69|15162.69|0
1649425370000|2022-04-08 13:42:50|15159.89|15159.89|15159.89|15159.89|15159.89|15159.89|15159.89|15159.89|0
1649425440000|2022-04-08 13:44:00|15167.82|15167.82|15167.82|15167.82|15167.82|15167.82|15167.82|15167.82|0
1649425530000|2022-04-08 13:45:30|15168.28|15168.28|15172.25|15172.25|15172.25|15172.25|15168.28|15168.28|0
1649425560000|2022-04-08 13:46:00|15168.28|15168.28|15168.28|15168.28|15168.28|15168.28|15168.28|15168.28|0
1649425570000|2022-04-08 13:46:10|15166.88|15166.88|15166.88|15166.88|15166.88|15166.88|15166.88|15166.88|0
1649425590000|2022-04-08 13:46:30|15162.92|15162.92|15162.92|15162.92|15162.92|15162.92|15162.92|15162.92|0
1649425600000|2022-04-08 13:46:40|15161.52|15161.52|15161.52|15161.52|15161.52|15161.52|15161.52|15161.52|0
1649425610000|2022-04-08 13:46:50|15157.32|15157.32|15157.32|15157.32|15160.12|15160.12|15153.12|15153.12|0
1649425620000|2022-04-08 13:47:00|15158.72|15158.72|15158.72|15158.72|15158.72|15158.72|15154.52|15154.52|0
1649425630000|2022-04-08 13:47:10|15157.32|15157.32|15157.32|15157.32|15157.32|15157.32|15157.32|15157.32|0
1649425650000|2022-04-08 13:47:30|15149.39|15149.39|15148.93|15148.93|15149.39|15149.39|15148.93|15148.93|0
1649425660000|2022-04-08 13:47:40|15152.9|15152.9|15148.93|15148.93|15152.9|15152.9|15148.93|15148.93|0
1649425700000|2022-04-08 13:48:20|15144.97|15144.97|15144.97|15144.97|15144.97|15144.97|15144.97|15144.97|0
1649425740000|2022-04-08 13:49:00|15141|15141|15135.64|15135.64|15141|15141|15135.64|15135.64|0
1649425780000|2022-04-08 13:49:40|15134.24|15134.24|15128.64|15128.64|15134.24|15134.24|15128.64|15128.64|0
1649425820000|2022-04-08 13:50:20|15134.24|15134.24|15134.24|15134.24|15134.24|15134.24|15134.24|15134.24|0
1649425850000|2022-04-08 13:50:50|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|0
1649425860000|2022-04-08 13:51:00|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|0
1649425880000|2022-04-08 13:51:20|15138.2|15138.2|15138.2|15138.2|15138.2|15138.2|15138.2|15138.2|0
1649425890000|2022-04-08 13:51:30|15134.24|15134.24|15131.44|15131.44|15134.24|15134.24|15131.44|15131.44|0
1649425900000|2022-04-08 13:51:40|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|0
1649425940000|2022-04-08 13:52:20|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|0
1649425950000|2022-04-08 13:52:30|15127.47|15127.47|15127.47|15127.47|15127.47|15127.47|15127.47|15127.47|0
1649425960000|2022-04-08 13:52:40|15131.44|15131.44|15130.98|15130.98|15131.44|15131.44|15130.98|15130.98|0
1649426010000|2022-04-08 13:53:30|15127.01|15127.01|15127.01|15127.01|15127.01|15127.01|15127.01|15127.01|0
1649426030000|2022-04-08 13:53:50|15130.98|15130.98|15130.98|15130.98|15130.98|15130.98|15130.98|15130.98|0
1649426040000|2022-04-08 13:54:00|15134.94|15134.94|15134.94|15134.94|15134.94|15134.94|15134.94|15134.94|0
1649426070000|2022-04-08 13:54:30|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|15135.4|0
1649426090000|2022-04-08 13:54:50|15127.47|15127.47|15131.44|15131.44|15131.44|15131.44|15127.47|15127.47|0
1649426100000|2022-04-08 13:55:00|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|0
1649426110000|2022-04-08 13:55:10|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|0
1649426160000|2022-04-08 13:56:00|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|0
1649426170000|2022-04-08 13:56:10|15140.77|15140.77|15140.77|15140.77|15140.77|15140.77|15140.77|15140.77|0
1649426300000|2022-04-08 13:58:20|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|0
1649426310000|2022-04-08 13:58:30|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|15131.44|0
1649426330000|2022-04-08 13:58:50|15130.04|15130.04|15130.04|15130.04|15130.04|15130.04|15130.04|15130.04|0
1649426350000|2022-04-08 13:59:10|15126.07|15126.07|15126.07|15126.07|15126.07|15126.07|15126.07|15126.07|0
1649426360000|2022-04-08 13:59:20|15125.61|15125.61|15125.61|15125.61|15125.61|15125.61|15125.61|15125.61|0
1649426390000|2022-04-08 13:59:50|15124.21|15124.21|15116.28|15116.28|15124.21|15124.21|15116.28|15116.28|0
1649426400000|2022-04-08 14:00:00|15114.88|15114.88|15116.28|15116.28|15116.28|15116.28|15114.88|15114.88|0
1649426410000|2022-04-08 14:00:10|15117.68|15117.68|15117.68|15117.68|15117.68|15117.68|15117.68|15117.68|0
1649426420000|2022-04-08 14:00:20|15118.14|15118.14|15118.14|15118.14|15118.14|15118.14|15118.14|15118.14|0
1649426520000|2022-04-08 14:02:00|15116.74|15116.74|15116.74|15116.74|15116.74|15116.74|15116.74|15116.74|0
1649426530000|2022-04-08 14:02:10|15112.78|15112.78|15111.38|15111.38|15112.78|15112.78|15109.98|15109.98|0
1649426540000|2022-04-08 14:02:20|15115.34|15115.34|15115.34|15115.34|15115.34|15115.34|15115.34|15115.34|0
1649426550000|2022-04-08 14:02:30|15119.31|15119.31|15120.71|15120.71|15120.71|15120.71|15119.31|15119.31|0
1649426580000|2022-04-08 14:03:00|15122.11|15122.11|15122.11|15122.11|15122.11|15122.11|15122.11|15122.11|0
1649426590000|2022-04-08 14:03:10|15121.65|15121.65|15121.65|15121.65|15121.65|15121.65|15121.65|15121.65|0
1649426600000|2022-04-08 14:03:20|15120.25|15120.25|15120.25|15120.25|15120.25|15120.25|15120.25|15120.25|0
1649426610000|2022-04-08 14:03:30|15118.85|15118.85|15118.85|15118.85|15118.85|15118.85|15118.85|15118.85|0
1649426630000|2022-04-08 14:03:50|15119.31|15119.31|15119.31|15119.31|15119.31|15119.31|15119.31|15119.31|0
1649426640000|2022-04-08 14:04:00|15123.27|15123.27|15127.24|15127.24|15127.24|15127.24|15123.27|15123.27|0
1649426650000|2022-04-08 14:04:10|15130.04|15130.04|15130.04|15130.04|15130.04|15130.04|15130.04|15130.04|0
1649426660000|2022-04-08 14:04:20|15130.5|15130.5|15130.5|15130.5|15130.5|15130.5|15130.5|15130.5|0
1649426740000|2022-04-08 14:05:40|15134.46|15134.46|15134.46|15134.46|15134.46|15134.46|15134.46|15134.46|0
1649426770000|2022-04-08 14:06:10|15146.36|15146.36|15146.36|15146.36|15146.36|15146.36|15146.36|15146.36|0
1649426840000|2022-04-08 14:07:20|15138.43|15138.43|15142.39|15142.39|15142.39|15142.39|15138.43|15138.43|0
1649426850000|2022-04-08 14:07:30|15139.59|15139.59|15140.53|15140.53|15140.99|15140.99|15139.59|15139.59|0
1649426860000|2022-04-08 14:07:40|15136.57|15136.57|15136.57|15136.57|15136.57|15136.57|15136.57|15136.57|0
1649426880000|2022-04-08 14:08:00|15139.37|15139.37|15139.37|15139.37|15139.37|15139.37|15139.37|15139.37|0
1649426900000|2022-04-08 14:08:20|15143.33|15143.33|15143.33|15143.33|15143.33|15143.33|15143.33|15143.33|0
1649426930000|2022-04-08 14:08:50|15144.25|15144.25|15144.25|15144.25|15144.25|15144.25|15144.25|15144.25|0
1649426940000|2022-04-08 14:09:00|15152.18|15152.18|15152.18|15152.18|15152.18|15152.18|15152.18|15152.18|0
1649426970000|2022-04-08 14:09:30|15152.64|15152.64|15154.98|15154.98|15154.98|15154.98|15152.18|15152.18|0
1649427010000|2022-04-08 14:10:10|15156.38|15156.38|15161.75|15161.75|15161.75|15161.75|15156.38|15156.38|0
1649427030000|2022-04-08 14:10:30|15160.35|15160.35|15160.35|15160.35|15160.35|15160.35|15160.35|15160.35|0
1649427040000|2022-04-08 14:10:40|15158.95|15158.95|15158.95|15158.95|15158.95|15158.95|15158.95|15158.95|0
1649427060000|2022-04-08 14:11:00|15157.55|15157.55|15157.55|15157.55|15157.55|15157.55|15157.55|15157.55|0
1649427070000|2022-04-08 14:11:10|15153.58|15153.58|15153.58|15153.58|15153.58|15153.58|15153.58|15153.58|0
1649427100000|2022-04-08 14:11:40|15145.65|15145.65|15141.69|15141.69|15145.65|15145.65|15141.69|15141.69|0
1649427110000|2022-04-08 14:11:50|15137.72|15137.72|15137.72|15137.72|15137.72|15137.72|15137.72|15137.72|0
1649427130000|2022-04-08 14:12:10|15136.8|15136.8|15136.8|15136.8|15136.8|15136.8|15136.8|15136.8|0
1649427140000|2022-04-08 14:12:20|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|15132.84|0
1649427150000|2022-04-08 14:12:30|15128.87|15128.87|15128.87|15128.87|15128.87|15128.87|15128.87|15128.87|0
1649427230000|2022-04-08 14:13:50|15116.98|15116.98|15113.01|15113.01|15116.98|15116.98|15113.01|15113.01|0
1649427250000|2022-04-08 14:14:10|15111.61|15111.61|15111.61|15111.61|15111.61|15111.61|15111.61|15111.61|0
1649427320000|2022-04-08 14:15:20|15107.65|15107.65|15106.25|15106.25|15107.65|15107.65|15106.25|15106.25|0
1649427330000|2022-04-08 14:15:30|15107.65|15107.65|15103.68|15103.68|15107.65|15107.65|15103.68|15103.68|0
1649427400000|2022-04-08 14:16:40|15111.61|15111.61|15108.81|15108.81|15111.61|15111.61|15108.81|15108.81|0
1649427420000|2022-04-08 14:17:00|15104.85|15104.85|15096.92|15096.92|15104.85|15104.85|15096.92|15096.92|0
1649427440000|2022-04-08 14:17:20|15104.85|15104.85|15104.85|15104.85|15104.85|15104.85|15104.85|15104.85|0
1649427470000|2022-04-08 14:17:50|15092.95|15092.95|15092.95|15092.95|15092.95|15092.95|15092.95|15092.95|0
1649427500000|2022-04-08 14:18:20|15096.92|15096.92|15096.92|15096.92|15096.92|15096.92|15096.92|15096.92|0
1649427580000|2022-04-08 14:19:40|15098.32|15098.32|15098.32|15098.32|15098.32|15098.32|15098.32|15098.32|0
1649427590000|2022-04-08 14:19:50|15102.28|15102.28|15094.12|15094.12|15102.28|15102.28|15094.12|15094.12|0
1649427620000|2022-04-08 14:20:20|15090.15|15090.15|15090.15|15090.15|15090.15|15090.15|15090.15|15090.15|0
1649427680000|2022-04-08 14:21:20|15094.12|15094.12|15098.08|15098.08|15098.08|15098.08|15094.12|15094.12|0
1649427690000|2022-04-08 14:21:30|15098.54|15098.54|15094.58|15094.58|15098.54|15098.54|15094.58|15094.58|0
1649427740000|2022-04-08 14:22:20|15086.65|15086.65|15086.65|15086.65|15086.65|15086.65|15086.65|15086.65|0
1649427750000|2022-04-08 14:22:30|15085.25|15085.25|15085.25|15085.25|15085.25|15085.25|15085.25|15085.25|0
1649427760000|2022-04-08 14:22:40|15089.21|15089.21|15089.21|15089.21|15089.21|15089.21|15089.21|15089.21|0
1649427780000|2022-04-08 14:23:00|15093.18|15093.18|15095.04|15095.04|15095.04|15095.04|15093.18|15093.18|0
1649427790000|2022-04-08 14:23:10|15099|15099|15101.57|15101.57|15102.97|15102.97|15099|15099|0
1649427840000|2022-04-08 14:24:00|15117.43|15117.43|15109.5|15109.5|15117.43|15117.43|15109.5|15109.5|0
1649427850000|2022-04-08 14:24:10|15110.9|15110.9|15112.3|15112.3|15112.3|15112.3|15110.9|15110.9|0
1649427890000|2022-04-08 14:24:50|15108.33|15108.33|15108.33|15108.33|15108.33|15108.33|15108.33|15108.33|0
1649427910000|2022-04-08 14:25:10|15109.73|15109.73|15109.73|15109.73|15109.73|15109.73|15109.73|15109.73|0
1649427950000|2022-04-08 14:25:50|15105.77|15105.77|15097.84|15097.84|15105.77|15105.77|15097.84|15097.84|0
1649427960000|2022-04-08 14:26:00|15101.8|15101.8|15101.8|15101.8|15101.8|15101.8|15101.8|15101.8|0
1649427980000|2022-04-08 14:26:20|15105.77|15105.77|15106.23|15106.23|15106.23|15106.23|15105.77|15105.77|0
1649428020000|2022-04-08 14:27:00|15110.19|15110.19|15110.19|15110.19|15110.19|15110.19|15110.19|15110.19|0
1649428030000|2022-04-08 14:27:10|15111.59|15111.59|15112.99|15112.99|15112.99|15112.99|15111.59|15111.59|0
1649428050000|2022-04-08 14:27:30|15115.79|15115.79|15119.75|15119.75|15123.72|15123.72|15115.79|15115.79|0
1649428060000|2022-04-08 14:27:40|15127.69|15127.69|15131.65|15131.65|15131.65|15131.65|15127.69|15127.69|0
1649428080000|2022-04-08 14:28:00|15135.62|15135.62|15139.58|15139.58|15139.58|15139.58|15135.62|15135.62|0
1649428090000|2022-04-08 14:28:10|15143.55|15143.55|15157.31|15157.31|15157.31|15157.31|15143.55|15143.55|0
1649428100000|2022-04-08 14:28:20|15160.11|15160.11|15160.11|15160.11|15160.11|15160.11|15160.11|15160.11|0
1649428130000|2022-04-08 14:28:50|15164.07|15164.07|15164.07|15164.07|15164.07|15164.07|15164.07|15164.07|0
1649428140000|2022-04-08 14:29:00|15164.53|15164.53|15177.35|15177.35|15177.35|15177.35|15164.53|15164.53|0
1649428160000|2022-04-08 14:29:20|15185.74|15185.74|15188.54|15188.54|15188.54|15188.54|15185.74|15185.74|0
1649428180000|2022-04-08 14:29:40|15187.14|15187.14|15188.31|15188.31|15188.31|15188.31|15184.34|15184.34|0
1649428190000|2022-04-08 14:29:50|15196.24|15196.24|15200.21|15200.21|15200.21|15200.21|15196.24|15196.24|0
1649428200000|2022-04-08 14:30:00|15205.8|15205.8|15205.8|15205.8|15205.8|15205.8|15205.8|15205.8|0
1649428230000|2022-04-08 14:30:30|15201.84|15201.84|15205.8|15205.8|15205.8|15205.8|15201.84|15201.84|0
1649428270000|2022-04-08 14:31:10|15203|15203|15203|15203|15203|15203|15203|15203|0
1649428300000|2022-04-08 14:31:40|15206.97|15206.97|15206.97|15206.97|15206.97|15206.97|15206.97|15206.97|0
1649428310000|2022-04-08 14:31:50|15207.43|15207.43|15207.43|15207.43|15207.43|15207.43|15207.43|15207.43|0
1649428320000|2022-04-08 14:32:00|15207.89|15207.89|15212.31|15212.31|15212.31|15212.31|15207.89|15207.89|0
1649428350000|2022-04-08 14:32:30|15213.23|15213.23|15213.23|15213.23|15213.23|15213.23|15213.23|15213.23|0
1649428380000|2022-04-08 14:33:00|15217.2|15217.2|15222.8|15222.8|15222.8|15222.8|15217.2|15217.2|0
1649428390000|2022-04-08 14:33:10|15226.76|15226.76|15225.82|15225.82|15226.76|15226.76|15225.36|15225.36|0
1649428410000|2022-04-08 14:33:30|15221.86|15221.86|15217.89|15217.89|15221.86|15221.86|15217.89|15217.89|0
1649428440000|2022-04-08 14:34:00|15222.09|15222.09|15232.59|15232.59|15232.59|15232.59|15220.69|15220.69|0
1649428460000|2022-04-08 14:34:20|15235.39|15235.39|15235.39|15235.39|15235.39|15235.39|15235.39|15235.39|0
1649428470000|2022-04-08 14:34:30|15239.35|15239.35|15239.35|15239.35|15239.35|15239.35|15239.35|15239.35|0
1649428480000|2022-04-08 14:34:40|15235.39|15235.39|15235.39|15235.39|15235.39|15235.39|15235.39|15235.39|0
1649428520000|2022-04-08 14:35:20|15236.76|15236.76|15244.69|15244.69|15244.69|15244.69|15236.76|15236.76|0
1649428550000|2022-04-08 14:35:50|15241.9|15241.9|15246.09|15246.09|15246.09|15246.09|15241.9|15241.9|0
1649428570000|2022-04-08 14:36:10|15244.69|15244.69|15244.69|15244.69|15244.69|15244.69|15244.69|15244.69|0
1649428620000|2022-04-08 14:37:00|15248.66|15248.66|15248.66|15248.66|15248.66|15248.66|15248.66|15248.66|0
1649428700000|2022-04-08 14:38:20|15244.69|15244.69|15244.69|15244.69|15244.69|15244.69|15244.69|15244.69|0
1649428720000|2022-04-08 14:38:40|15246.09|15246.09|15246.09|15246.09|15246.09|15246.09|15246.09|15246.09|0
1649428730000|2022-04-08 14:38:50|15250.06|15250.06|15250.06|15250.06|15250.06|15250.06|15250.06|15250.06|0
1649428760000|2022-04-08 14:39:20|15241.66|15241.66|15238.86|15238.86|15241.66|15241.66|15238.86|15238.86|0
1649428770000|2022-04-08 14:39:30|15240.26|15240.26|15240.26|15240.26|15240.26|15240.26|15240.26|15240.26|0
1649428780000|2022-04-08 14:39:40|15241.66|15241.66|15237.7|15237.7|15241.66|15241.66|15237.7|15237.7|0
1649428790000|2022-04-08 14:39:50|15234.9|15234.9|15229.3|15229.3|15234.9|15234.9|15229.3|15229.3|0
1649428800000|2022-04-08 14:40:00|15227.9|15227.9|15227.9|15227.9|15227.9|15227.9|15227.9|15227.9|0
1649428810000|2022-04-08 14:40:10|15229.3|15229.3|15229.3|15229.3|15229.3|15229.3|15229.3|15229.3|0
1649428820000|2022-04-08 14:40:20|15230.7|15230.7|15229.3|15229.3|15230.7|15230.7|15229.3|15229.3|0
1649428830000|2022-04-08 14:40:30|15227.9|15227.9|15227.9|15227.9|15227.9|15227.9|15227.9|15227.9|0
1649428840000|2022-04-08 14:40:40|15223.94|15223.94|15225.34|15225.34|15225.34|15225.34|15223.94|15223.94|0
1649428850000|2022-04-08 14:40:50|15229.3|15229.3|15225.34|15225.34|15229.3|15229.3|15225.34|15225.34|0
1649428860000|2022-04-08 14:41:00|15228.13|15228.13|15233.73|15233.73|15233.73|15233.73|15228.13|15228.13|0
1649428870000|2022-04-08 14:41:10|15229.77|15229.77|15229.77|15229.77|15229.77|15229.77|15229.77|15229.77|0
1649428890000|2022-04-08 14:41:30|15231.17|15231.17|15231.17|15231.17|15231.17|15231.17|15231.17|15231.17|0
1649428920000|2022-04-08 14:42:00|15239.1|15239.1|15244.26|15244.26|15246.09|15246.09|15239.1|15239.1|0
1649428930000|2022-04-08 14:42:10|15240.29|15240.29|15240.29|15240.29|15240.29|15240.29|15240.29|15240.29|0
1649428950000|2022-04-08 14:42:30|15244.49|15244.49|15244.49|15244.49|15244.49|15244.49|15244.49|15244.49|0
1649428980000|2022-04-08 14:43:00|15248.45|15248.45|15251.02|15251.02|15252.42|15252.42|15248.45|15248.45|0
1649428990000|2022-04-08 14:43:10|15253.82|15253.82|15253.82|15253.82|15253.82|15253.82|15253.82|15253.82|0
1649429000000|2022-04-08 14:43:20|15245.66|15245.66|15248.45|15248.45|15248.45|15248.45|15245.66|15245.66|0
1649429010000|2022-04-08 14:43:30|15244.49|15244.49|15244.49|15244.49|15244.49|15244.49|15244.49|15244.49|0
1649429030000|2022-04-08 14:43:50|15248.45|15248.45|15248.45|15248.45|15248.45|15248.45|15248.45|15248.45|0
1649429070000|2022-04-08 14:44:30|15240.52|15240.52|15236.56|15236.56|15240.52|15240.52|15236.56|15236.56|0
1649429090000|2022-04-08 14:44:50|15237.96|15237.96|15237.96|15237.96|15237.96|15237.96|15237.96|15237.96|0
1649429100000|2022-04-08 14:45:00|15233.76|15233.76|15233.76|15233.76|15233.76|15233.76|15233.76|15233.76|0
1649429110000|2022-04-08 14:45:10|15228.16|15228.16|15228.16|15228.16|15228.16|15228.16|15228.16|15228.16|0
1649429130000|2022-04-08 14:45:30|15224.2|15224.2|15230.96|15230.96|15230.96|15230.96|15224.2|15224.2|0
1649429150000|2022-04-08 14:45:50|15227|15227|15227|15227|15227|15227|15227|15227|0
1649429170000|2022-04-08 14:46:10|15224.2|15224.2|15224.2|15224.2|15224.2|15224.2|15224.2|15224.2|0
1649429200000|2022-04-08 14:46:40|15223.28|15223.28|15223.28|15223.28|15223.28|15223.28|15223.28|15223.28|0
1649429210000|2022-04-08 14:46:50|15223.74|15223.74|15226.54|15226.54|15226.54|15226.54|15223.74|15223.74|0
1649429220000|2022-04-08 14:47:00|15230.5|15230.5|15230.5|15230.5|15230.5|15230.5|15230.5|15230.5|0
1649429250000|2022-04-08 14:47:30|15234.47|15234.47|15234.47|15234.47|15234.47|15234.47|15234.47|15234.47|0
1649429260000|2022-04-08 14:47:40|15235.87|15235.87|15235.87|15235.87|15235.87|15235.87|15235.87|15235.87|0
1649429300000|2022-04-08 14:48:20|15236.78|15236.78|15235.39|15235.39|15236.78|15236.78|15235.39|15235.39|0
1649429310000|2022-04-08 14:48:30|15235.85|15235.85|15235.85|15235.85|15235.85|15235.85|15235.85|15235.85|0
1649429350000|2022-04-08 14:49:10|15234.45|15234.45|15234.45|15234.45|15234.45|15234.45|15234.45|15234.45|0
1649429370000|2022-04-08 14:49:30|15242.38|15242.38|15238.41|15238.41|15242.38|15242.38|15238.41|15238.41|0
1649429380000|2022-04-08 14:49:40|15242.38|15242.38|15242.38|15242.38|15242.38|15242.38|15242.38|15242.38|0
1649429420000|2022-04-08 14:50:20|15246.34|15246.34|15246.34|15246.34|15246.34|15246.34|15246.34|15246.34|0
1649429450000|2022-04-08 14:50:50|15245.88|15245.88|15245.88|15245.88|15245.88|15245.88|15245.88|15245.88|0
1649429460000|2022-04-08 14:51:00|15248.68|15248.68|15249.85|15249.85|15252.65|15252.65|15248.68|15248.68|0
1649429490000|2022-04-08 14:51:30|15253.81|15253.81|15253.81|15253.81|15253.81|15253.81|15253.81|15253.81|0
1649429530000|2022-04-08 14:52:10|15254.73|15254.73|15254.73|15254.73|15255.19|15255.19|15254.73|15254.73|0
1649429610000|2022-04-08 14:53:30|15258.7|15258.7|15258.7|15258.7|15258.7|15258.7|15258.7|15258.7|0
1649429640000|2022-04-08 14:54:00|15266.63|15266.63|15266.63|15266.63|15266.63|15266.63|15266.63|15266.63|0
1649429650000|2022-04-08 14:54:10|15274.56|15274.56|15274.56|15274.56|15274.56|15274.56|15274.56|15274.56|0
1649429660000|2022-04-08 14:54:20|15281.56|15281.56|15281.56|15281.56|15281.56|15281.56|15281.56|15281.56|0
1649429670000|2022-04-08 14:54:30|15282.95|15282.95|15282.95|15282.95|15282.95|15282.95|15282.95|15282.95|0
1649429680000|2022-04-08 14:54:40|15283.41|15283.41|15284.33|15284.33|15284.33|15284.33|15283.41|15283.41|0
1649429720000|2022-04-08 14:55:20|15287.13|15287.13|15287.13|15287.13|15287.13|15287.13|15287.13|15287.13|0
1649429730000|2022-04-08 14:55:30|15284.33|15284.33|15282.93|15282.93|15284.33|15284.33|15282.93|15282.93|0
1649429750000|2022-04-08 14:55:50|15285.73|15285.73|15285.73|15285.73|15285.73|15285.73|15285.73|15285.73|0
1649429770000|2022-04-08 14:56:10|15277.8|15277.8|15272.92|15272.92|15277.8|15277.8|15272.92|15272.92|0
1649429800000|2022-04-08 14:56:40|15268.95|15268.95|15272.92|15272.92|15272.92|15272.92|15268.95|15268.95|0
1649429810000|2022-04-08 14:56:50|15275.72|15275.72|15273.15|15273.15|15275.72|15275.72|15271.75|15271.75|0
1649429830000|2022-04-08 14:57:10|15269.19|15269.19|15275.95|15275.95|15275.95|15275.95|15269.19|15269.19|0
1649429840000|2022-04-08 14:57:20|15277.35|15277.35|15277.35|15277.35|15277.35|15277.35|15277.35|15277.35|0
1649429880000|2022-04-08 14:58:00|15273.38|15273.38|15273.38|15273.38|15273.38|15273.38|15273.38|15273.38|0
1649429890000|2022-04-08 14:58:10|15277.35|15277.35|15281.32|15281.32|15281.32|15281.32|15277.35|15277.35|0
1649429910000|2022-04-08 14:58:30|15285.28|15285.28|15285.28|15285.28|15285.28|15285.28|15285.28|15285.28|0
1649429930000|2022-04-08 14:58:50|15281.32|15281.32|15281.32|15281.32|15281.32|15281.32|15281.32|15281.32|0
1649429940000|2022-04-08 14:59:00|15277.35|15277.35|15277.35|15277.35|15277.35|15277.35|15277.35|15277.35|0
1649429950000|2022-04-08 14:59:10|15281.32|15281.32|15281.32|15281.32|15281.32|15281.32|15281.32|15281.32|0
1649429980000|2022-04-08 14:59:40|15285.28|15285.28|15285.28|15285.28|15285.28|15285.28|15285.28|15285.28|0
1649429990000|2022-04-08 14:59:50|15286.2|15286.2|15286.2|15286.2|15286.2|15286.2|15286.2|15286.2|0
1649430000000|2022-04-08 15:00:00|15284.8|15284.8|15284.8|15284.8|15284.8|15284.8|15284.8|15284.8|0
1649430040000|2022-04-08 15:00:40|15280.6|15280.6|15280.6|15280.6|15280.6|15280.6|15280.6|15280.6|0
1649430050000|2022-04-08 15:00:50|15279.2|15279.2|15279.2|15279.2|15283.4|15283.4|15279.2|15279.2|0
1649430060000|2022-04-08 15:01:00|15283.17|15283.17|15284.09|15284.09|15284.09|15284.09|15283.17|15283.17|0
1649430080000|2022-04-08 15:01:20|15285.49|15285.49|15288.29|15288.29|15288.29|15288.29|15284.09|15284.09|0
1649430140000|2022-04-08 15:02:20|15292.48|15292.48|15292.48|15292.48|15292.48|15292.48|15292.48|15292.48|0
1649430240000|2022-04-08 15:04:00|15284.55|15284.55|15284.55|15284.55|15284.55|15284.55|15284.55|15284.55|0
1649430250000|2022-04-08 15:04:10|15287.35|15287.35|15287.35|15287.35|15287.35|15287.35|15287.35|15287.35|0
1649430330000|2022-04-08 15:05:30|15283.39|15283.39|15279.42|15279.42|15283.39|15283.39|15279.42|15279.42|0
1649430370000|2022-04-08 15:06:10|15271.49|15271.49|15271.49|15271.49|15271.49|15271.49|15271.49|15271.49|0
1649430380000|2022-04-08 15:06:20|15267.29|15267.29|15267.29|15267.29|15267.29|15267.29|15267.29|15267.29|0
1649430390000|2022-04-08 15:06:30|15263.33|15263.33|15263.33|15263.33|15263.33|15263.33|15263.33|15263.33|0
1649430420000|2022-04-08 15:07:00|15267.29|15267.29|15267.29|15267.29|15267.29|15267.29|15267.29|15267.29|0
1649430460000|2022-04-08 15:07:40|15265.89|15265.89|15270.09|15270.09|15270.09|15270.09|15265.89|15265.89|0
1649430480000|2022-04-08 15:08:00|15271.49|15271.49|15274.29|15274.29|15274.29|15274.29|15271.49|15271.49|0
1649430520000|2022-04-08 15:08:40|15270.09|15270.09|15270.09|15270.09|15270.09|15270.09|15270.09|15270.09|0
1649430530000|2022-04-08 15:08:50|15272.89|15272.89|15272.89|15272.89|15272.89|15272.89|15272.89|15272.89|0
1649430570000|2022-04-08 15:09:30|15264.96|15264.96|15264.96|15264.96|15264.96|15264.96|15264.96|15264.96|0
1649430590000|2022-04-08 15:09:50|15261|15261|15261|15261|15261|15261|15261|15261|0
1649430600000|2022-04-08 15:10:00|15263.29|15263.29|15262.37|15262.37|15263.29|15263.29|15262.37|15262.37|0
1649430610000|2022-04-08 15:10:10|15261.45|15261.45|15257.26|15257.26|15261.45|15261.45|15257.26|15257.26|0
1649430620000|2022-04-08 15:10:20|15255.86|15255.86|15255.86|15255.86|15255.86|15255.86|15255.86|15255.86|0
1649430680000|2022-04-08 15:11:20|15257.26|15257.26|15257.26|15257.26|15257.26|15257.26|15257.26|15257.26|0
1649430710000|2022-04-08 15:11:50|15253.29|15253.29|15253.29|15253.29|15253.29|15253.29|15253.29|15253.29|0
1649430730000|2022-04-08 15:12:10|15250.49|15250.49|15250.49|15250.49|15250.49|15250.49|15250.49|15250.49|0
1649430750000|2022-04-08 15:12:30|15246.53|15246.53|15246.53|15246.53|15246.53|15246.53|15246.53|15246.53|0
1649430770000|2022-04-08 15:12:50|15250.49|15250.49|15250.49|15250.49|15250.49|15250.49|15250.49|15250.49|0
1649430780000|2022-04-08 15:13:00|15253.29|15253.29|15253.29|15253.29|15253.29|15253.29|15253.29|15253.29|0
1649430790000|2022-04-08 15:13:10|15257.26|15257.26|15258.66|15258.66|15258.66|15258.66|15257.26|15257.26|0
1649430840000|2022-04-08 15:14:00|15262.62|15262.62|15262.62|15262.62|15262.62|15262.62|15262.62|15262.62|0
1649430930000|2022-04-08 15:15:30|15264.02|15264.02|15266.59|15266.59|15266.59|15266.59|15262.62|15262.62|0
1649430980000|2022-04-08 15:16:20|15262.62|15262.62|15262.62|15262.62|15262.62|15262.62|15262.62|15262.62|0
1649431000000|2022-04-08 15:16:40|15262.16|15262.16|15261.7|15261.7|15262.16|15262.16|15261.7|15261.7|0
1649431010000|2022-04-08 15:16:50|15257.74|15257.74|15257.74|15257.74|15257.74|15257.74|15257.74|15257.74|0
1649431040000|2022-04-08 15:17:20|15261.7|15261.7|15261.7|15261.7|15261.7|15261.7|15261.7|15261.7|0
1649431070000|2022-04-08 15:17:50|15261.24|15261.24|15261.24|15261.24|15261.24|15261.24|15261.24|15261.24|0
1649431190000|2022-04-08 15:19:50|15265.21|15265.21|15265.21|15265.21|15265.21|15265.21|15265.21|15265.21|0
1649431200000|2022-04-08 15:20:00|15262.41|15262.41|15257.04|15257.04|15262.41|15262.41|15257.04|15257.04|0
1649431210000|2022-04-08 15:20:10|15256.58|15256.58|15256.58|15256.58|15256.58|15256.58|15256.58|15256.58|0
1649431240000|2022-04-08 15:20:40|15264.51|15264.51|15264.51|15264.51|15264.51|15264.51|15264.51|15264.51|0
1649431320000|2022-04-08 15:22:00|15261.72|15261.72|15261.72|15261.72|15261.72|15261.72|15261.72|15261.72|0
1649431340000|2022-04-08 15:22:20|15257.75|15257.75|15256.35|15256.35|15257.75|15257.75|15256.35|15256.35|0
1649431350000|2022-04-08 15:22:30|15252.39|15252.39|15252.39|15252.39|15252.39|15252.39|15252.39|15252.39|0
1649431370000|2022-04-08 15:22:50|15250.99|15250.99|15252.39|15252.39|15252.39|15252.39|15250.99|15250.99|0
1649431380000|2022-04-08 15:23:00|15253.78|15253.78|15253.78|15253.78|15253.78|15253.78|15253.78|15253.78|0
1649431390000|2022-04-08 15:23:10|15253.33|15253.33|15253.33|15253.33|15253.33|15253.33|15253.33|15253.33|0
1649431400000|2022-04-08 15:23:20|15257.29|15257.29|15257.29|15257.29|15257.29|15257.29|15257.29|15257.29|0
1649431430000|2022-04-08 15:23:50|15258.69|15258.69|15258.69|15258.69|15258.69|15258.69|15258.69|15258.69|0
1649431440000|2022-04-08 15:24:00|15259.15|15259.15|15259.15|15259.15|15259.15|15259.15|15259.15|15259.15|0
1649431450000|2022-04-08 15:24:10|15263.11|15263.11|15263.11|15263.11|15263.11|15263.11|15263.11|15263.11|0
1649431480000|2022-04-08 15:24:40|15262.66|15262.66|15262.66|15262.66|15262.66|15262.66|15262.66|15262.66|0
1649431490000|2022-04-08 15:24:50|15266.62|15266.62|15266.62|15266.62|15266.62|15266.62|15266.62|15266.62|0
1649431500000|2022-04-08 15:25:00|15267.54|15267.54|15267.54|15267.54|15267.54|15267.54|15267.54|15267.54|0
1649431510000|2022-04-08 15:25:10|15268.94|15268.94|15268.94|15268.94|15268.94|15268.94|15268.94|15268.94|0
1649431520000|2022-04-08 15:25:20|15270.34|15270.34|15266.14|15266.14|15270.34|15270.34|15266.14|15266.14|0
1649431540000|2022-04-08 15:25:40|15267.06|15267.06|15266.6|15266.6|15267.06|15267.06|15266.6|15266.6|0
1649431550000|2022-04-08 15:25:50|15270.8|15270.8|15270.8|15270.8|15270.8|15270.8|15270.8|15270.8|0
1649431570000|2022-04-08 15:26:10|15272.2|15272.2|15270.8|15270.8|15273.6|15273.6|15270.8|15270.8|0
1649431610000|2022-04-08 15:26:50|15272.2|15272.2|15272.2|15272.2|15272.2|15272.2|15272.2|15272.2|0
1649431640000|2022-04-08 15:27:20|15268.23|15268.23|15266.83|15266.83|15268.23|15268.23|15266.83|15266.83|0
1649431680000|2022-04-08 15:28:00|15262.87|15262.87|15262.87|15262.87|15262.87|15262.87|15262.87|15262.87|0
1649431690000|2022-04-08 15:28:10|15261.47|15261.47|15261.93|15261.93|15261.93|15261.93|15261.47|15261.47|0
1649431710000|2022-04-08 15:28:30|15257.96|15257.96|15257.96|15257.96|15257.96|15257.96|15257.96|15257.96|0
1649431720000|2022-04-08 15:28:40|15257.04|15257.04|15248.65|15248.65|15257.04|15257.04|15248.65|15248.65|0
1649431730000|2022-04-08 15:28:50|15248.19|15248.19|15256.12|15256.12|15256.12|15256.12|15248.19|15248.19|0
1649431740000|2022-04-08 15:29:00|15254.72|15254.72|15254.72|15254.72|15254.72|15254.72|15254.72|15254.72|0
1649431750000|2022-04-08 15:29:10|15256.12|15256.12|15256.58|15256.58|15256.58|15256.58|15256.12|15256.12|0
1649431760000|2022-04-08 15:29:20|15252.62|15252.62|15256.58|15256.58|15256.58|15256.58|15252.62|15252.62|0
1649431770000|2022-04-08 15:29:30|15256.12|15256.12|15260.09|15260.09|15268.02|15268.02|15256.12|15256.12|0
1649431780000|2022-04-08 15:29:40|15264.05|15264.05|15264.05|15264.05|15264.05|15264.05|15264.05|15264.05|0
1649431790000|2022-04-08 15:29:50|15268.02|15268.02|15276.64|15276.64|15280.15|15280.15|15268.02|15268.02|0
1649661340000|2022-04-11 07:15:40|15047.24|15047.24|15047.24|15047.24|15047.24|15047.24|15047.24|15047.24|0
1649661350000|2022-04-11 07:15:50|15047.7|15047.7|15047.7|15047.7|15047.7|15047.7|15047.7|15047.7|0
1649661400000|2022-04-11 07:16:40|15042.1|15042.1|15042.1|15042.1|15042.1|15042.1|15042.1|15042.1|0
1649661460000|2022-04-11 07:17:40|15042.56|15042.56|15042.56|15042.56|15042.56|15042.56|15042.56|15042.56|0
1649661470000|2022-04-11 07:17:50|15039.76|15039.76|15043.96|15043.96|15045.36|15045.36|15039.76|15039.76|0
1649661500000|2022-04-11 07:18:20|15045.8|15045.8|15045.8|15045.8|15045.8|15045.8|15045.8|15045.8|0
1649661510000|2022-04-11 07:18:30|15048.56|15048.56|15048.56|15048.56|15048.56|15048.56|15048.56|15048.56|0
1649661550000|2022-04-11 07:19:10|15055.09|15055.09|15051.36|15051.36|15055.09|15055.09|15047.16|15047.16|0
1649661560000|2022-04-11 07:19:20|15047.39|15047.39|15047.39|15047.39|15047.39|15047.39|15047.39|15047.39|0
1649661640000|2022-04-11 07:20:40|15039.46|15039.46|15027.57|15027.57|15039.46|15039.46|15027.57|15027.57|0
1649661660000|2022-04-11 07:21:00|15035.5|15035.5|15043.43|15043.43|15043.43|15043.43|15035.5|15035.5|0
1649661690000|2022-04-11 07:21:30|15046.23|15046.23|15046.21|15046.21|15047.61|15047.61|15046.21|15046.21|0
1649661710000|2022-04-11 07:21:50|15042.01|15042.01|15044.81|15044.81|15044.81|15044.81|15042.01|15042.01|0
1649661760000|2022-04-11 07:22:40|15050.41|15050.41|15050.41|15050.41|15050.41|15050.41|15050.41|15050.41|0
1649661790000|2022-04-11 07:23:10|15053.2|15053.2|15053.2|15053.2|15053.2|15053.2|15053.2|15053.2|0
1649661830000|2022-04-11 07:23:50|15058.8|15058.8|15058.8|15058.8|15058.8|15058.8|15058.8|15058.8|0
1649661840000|2022-04-11 07:24:00|15057.88|15057.88|15069.78|15069.78|15069.78|15069.78|15057.88|15057.88|0
1649661890000|2022-04-11 07:24:50|15073.74|15073.74|15073.74|15073.74|15073.74|15073.74|15073.74|15073.74|0
1649661920000|2022-04-11 07:25:20|15082.14|15082.14|15082.14|15082.14|15082.14|15082.14|15082.14|15082.14|0
1649661960000|2022-04-11 07:26:00|15083.52|15083.52|15083.52|15083.52|15083.52|15083.52|15083.52|15083.52|0
1649661980000|2022-04-11 07:26:20|15084.44|15084.44|15084.44|15084.44|15084.44|15084.44|15084.44|15084.44|0
1649661990000|2022-04-11 07:26:30|15094.24|15094.24|15095.63|15095.63|15095.63|15095.63|15094.24|15094.24|0
1649662000000|2022-04-11 07:26:40|15139.25|15139.25|15139.25|15139.25|15139.25|15139.25|15139.25|15139.25|0
1649662040000|2022-04-11 07:27:20|15131.32|15131.32|15139.25|15139.25|15139.25|15139.25|15131.32|15131.32|0
1649662050000|2022-04-11 07:27:30|15137.85|15137.85|15142.05|15142.05|15142.05|15142.05|15137.85|15137.85|0
1649662070000|2022-04-11 07:27:50|15143.45|15143.45|15147.63|15147.63|15147.63|15147.63|15143.45|15143.45|0
1649662080000|2022-04-11 07:28:00|15191.25|15191.25|15195.21|15195.21|15195.21|15195.21|15191.25|15191.25|0
1649662160000|2022-04-11 07:29:20|15183.32|15183.32|15183.32|15183.32|15183.32|15183.32|15183.32|15183.32|0
1649662170000|2022-04-11 07:29:30|15186.12|15186.12|15186.12|15186.12|15186.12|15186.12|15186.12|15186.12|0
1649662190000|2022-04-11 07:29:50|15186.58|15186.58|15192.17|15192.17|15192.17|15192.17|15186.58|15186.58|0
1649662210000|2022-04-11 07:30:10|15185.18|15185.18|15185.18|15185.18|15185.18|15185.18|15185.18|15185.18|0
1649662220000|2022-04-11 07:30:20|15182.38|15182.38|15189.37|15189.37|15189.37|15189.37|15182.38|15182.38|0
1649662240000|2022-04-11 07:30:40|15193.34|15193.34|15193.34|15193.34|15193.34|15193.34|15193.34|15193.34|0
1649662260000|2022-04-11 07:31:00|15181.44|15181.44|15181.44|15181.44|15181.44|15181.44|15181.44|15181.44|0
1649662270000|2022-04-11 07:31:10|15193.34|15193.34|15192.88|15192.88|15193.34|15193.34|15192.88|15192.88|0
1649662310000|2022-04-11 07:31:50|15190.08|15190.08|15190.08|15190.08|15190.08|15190.08|15190.08|15190.08|0
1649662330000|2022-04-11 07:32:10|15185.88|15185.88|15187.28|15187.28|15187.28|15187.28|15185.88|15185.88|0
1649662370000|2022-04-11 07:32:50|15192.88|15192.88|15187.28|15187.28|15192.88|15192.88|15187.28|15187.28|0
1649662410000|2022-04-11 07:33:30|15171.42|15171.42|15175.62|15175.62|15175.62|15175.62|15171.42|15171.42|0
1649662440000|2022-04-11 07:34:00|15179.58|15179.58|15176.79|15176.79|15179.58|15179.58|15176.79|15176.79|0
1649662450000|2022-04-11 07:34:10|15175.39|15175.39|15174.93|15174.93|15175.39|15175.39|15174.93|15174.93|0
1649662460000|2022-04-11 07:34:20|15177.73|15177.73|15177.73|15177.73|15177.73|15177.73|15177.73|15177.73|0
1649662480000|2022-04-11 07:34:40|15179.12|15179.12|15183.32|15183.32|15183.32|15183.32|15179.12|15179.12|0
1649662500000|2022-04-11 07:35:00|15179.36|15179.36|15179.36|15179.36|15179.36|15179.36|15179.36|15179.36|0
1649662510000|2022-04-11 07:35:10|15175.39|15175.39|15175.39|15175.39|15175.39|15175.39|15175.39|15175.39|0
1649662520000|2022-04-11 07:35:20|15167.46|15167.46|15167.46|15167.46|15167.46|15167.46|15167.46|15167.46|0
1649662550000|2022-04-11 07:35:50|15175.86|15175.86|15175.86|15175.86|15175.86|15175.86|15175.86|15175.86|0
1649662560000|2022-04-11 07:36:00|15183.79|15183.79|15183.79|15183.79|15183.79|15183.79|15183.79|15183.79|0
1649662580000|2022-04-11 07:36:20|15185.19|15185.19|15185.19|15185.19|15185.19|15185.19|15185.19|15185.19|0
1649662590000|2022-04-11 07:36:30|15187.03|15187.03|15187.03|15187.03|15187.03|15187.03|15187.03|15187.03|0
1649662610000|2022-04-11 07:36:50|15175.13|15175.13|15175.13|15175.13|15175.13|15175.13|15175.13|15175.13|0
1649662660000|2022-04-11 07:37:40|15183.06|15183.06|15183.06|15183.06|15183.06|15183.06|15183.06|15183.06|0
1649662680000|2022-04-11 07:38:00|15176.07|15176.07|15183.06|15183.06|15183.06|15183.06|15176.07|15176.07|0
1649662730000|2022-04-11 07:38:50|15184.46|15184.46|15184.46|15184.46|15184.46|15184.46|15184.46|15184.46|0
1649662740000|2022-04-11 07:39:00|15184|15184|15184|15184|15184|15184|15184|15184|0
1649662760000|2022-04-11 07:39:20|15182.6|15182.6|15182.6|15182.6|15182.6|15182.6|15182.6|15182.6|0
1649662780000|2022-04-11 07:39:40|15190.53|15190.53|15190.53|15190.53|15190.53|15190.53|15190.53|15190.53|0
1649662810000|2022-04-11 07:40:10|15193.33|15193.33|15190.77|15190.77|15194.73|15194.73|15190.77|15190.77|0
1649662910000|2022-04-11 07:41:50|15190.31|15190.31|15178.41|15178.41|15190.31|15190.31|15178.41|15178.41|0
1649662920000|2022-04-11 07:42:00|15182.38|15182.38|15182.38|15182.38|15182.38|15182.38|15182.38|15182.38|0
1649662960000|2022-04-11 07:42:40|15185.18|15185.18|15180.98|15180.98|15185.18|15185.18|15180.98|15180.98|0
1649662970000|2022-04-11 07:42:50|15179.58|15179.58|15179.58|15179.58|15179.58|15179.58|15179.58|15179.58|0
1649662990000|2022-04-11 07:43:10|15173.98|15173.98|15173.98|15173.98|15173.98|15173.98|15173.98|15173.98|0
1649663010000|2022-04-11 07:43:30|15175.38|15175.38|15174.92|15174.92|15175.38|15175.38|15174.92|15174.92|0
1649663020000|2022-04-11 07:43:40|15176.32|15176.32|15176.32|15176.32|15176.32|15176.32|15176.32|15176.32|0
1649663040000|2022-04-11 07:44:00|15152.53|15152.53|15152.53|15152.53|15152.53|15152.53|15152.53|15152.53|0
1649663060000|2022-04-11 07:44:20|15172.35|15172.35|15172.35|15172.35|15172.35|15172.35|15172.35|15172.35|0
1649663070000|2022-04-11 07:44:30|15168.39|15168.39|15172.59|15172.59|15172.59|15172.59|15168.39|15168.39|0
1649663090000|2022-04-11 07:44:50|15173.05|15173.05|15173.05|15173.05|15173.05|15173.05|15173.05|15173.05|0
1649663100000|2022-04-11 07:45:00|15172.59|15172.59|15172.59|15172.59|15172.59|15172.59|15172.59|15172.59|0
1649663110000|2022-04-11 07:45:10|15166.99|15166.99|15169.79|15169.79|15169.79|15169.79|15166.99|15166.99|0
1649663120000|2022-04-11 07:45:20|15165.82|15165.82|15165.82|15165.82|15165.82|15165.82|15165.82|15165.82|0
1649663130000|2022-04-11 07:45:30|15169.79|15169.79|15173.75|15173.75|15173.75|15173.75|15169.79|15169.79|0
1649663150000|2022-04-11 07:45:50|15172.35|15172.35|15172.35|15172.35|15172.35|15172.35|15172.35|15172.35|0
1649663190000|2022-04-11 07:46:30|15173.75|15173.75|15175.59|15175.59|15175.59|15175.59|15173.75|15173.75|0
1649663250000|2022-04-11 07:47:30|15175.13|15175.13|15175.13|15175.13|15175.13|15175.13|15175.13|15175.13|0
1649663260000|2022-04-11 07:47:40|15179.1|15179.1|15179.1|15179.1|15179.1|15179.1|15179.1|15179.1|0
1649663280000|2022-04-11 07:48:00|15187.03|15187.03|15187.03|15187.03|15187.03|15187.03|15187.03|15187.03|0
1649663300000|2022-04-11 07:48:20|15192.63|15192.63|15194.03|15194.03|15194.03|15194.03|15192.63|15192.63|0
1649663310000|2022-04-11 07:48:30|15189.83|15189.83|15188.43|15188.43|15189.83|15189.83|15188.43|15188.43|0
1649663330000|2022-04-11 07:48:50|15187.03|15187.03|15187.03|15187.03|15187.03|15187.03|15187.03|15187.03|0
1649663410000|2022-04-11 07:50:10|15185.63|15185.63|15185.63|15185.63|15185.63|15185.63|15185.63|15185.63|0
1649663430000|2022-04-11 07:50:30|15187.03|15187.03|15187.03|15187.03|15187.03|15187.03|15187.03|15187.03|0
1649663440000|2022-04-11 07:50:40|15185.63|15185.63|15185.63|15185.63|15185.63|15185.63|15185.63|15185.63|0
1649663460000|2022-04-11 07:51:00|15169.77|15169.77|15173.73|15173.73|15173.73|15173.73|15169.77|15169.77|0
1649663490000|2022-04-11 07:51:30|15175.13|15175.13|15171.17|15171.17|15175.13|15175.13|15171.17|15171.17|0
1649663620000|2022-04-11 07:53:40|15169.33|15169.33|15163.73|15163.73|15169.33|15169.33|15163.73|15163.73|0
1649663640000|2022-04-11 07:54:00|15165.13|15165.13|15167.93|15167.93|15167.93|15167.93|15165.13|15165.13|0
1649663710000|2022-04-11 07:55:10|15156.03|15156.03|15156.03|15156.03|15156.03|15156.03|15156.03|15156.03|0
1649663720000|2022-04-11 07:55:20|15155.11|15155.11|15155.11|15155.11|15155.11|15155.11|15155.11|15155.11|0
1649663740000|2022-04-11 07:55:40|15151.15|15151.15|15151.15|15151.15|15151.15|15151.15|15151.15|15151.15|0
1649663760000|2022-04-11 07:56:00|15155.11|15155.11|15155.11|15155.11|15155.11|15155.11|15155.11|15155.11|0
1649663770000|2022-04-11 07:56:10|15150.92|15150.92|15150.92|15150.92|15150.92|15150.92|15150.92|15150.92|0
1649663780000|2022-04-11 07:56:20|15150|15150|15150|15150|15150|15150|15150|15150|0
1649663810000|2022-04-11 07:56:50|15146.03|15146.03|15146.03|15146.03|15146.03|15146.03|15146.03|15146.03|0
1649663820000|2022-04-11 07:57:00|15146.95|15146.95|15146.95|15146.95|15146.95|15146.95|15146.95|15146.95|0
1649663830000|2022-04-11 07:57:10|15147.41|15147.41|15147.41|15147.41|15147.41|15147.41|15147.41|15147.41|0
1649663840000|2022-04-11 07:57:20|15144.61|15144.61|15139.48|15139.48|15144.61|15144.61|15132.71|15132.71|0
1649663850000|2022-04-11 07:57:30|15140.88|15140.88|15140.88|15140.88|15140.88|15140.88|15140.88|15140.88|0
1649663870000|2022-04-11 07:57:50|15144.84|15144.84|15144.84|15144.84|15144.84|15144.84|15144.84|15144.84|0
1649663890000|2022-04-11 07:58:10|15140.88|15140.88|15140.88|15140.88|15140.88|15140.88|15140.88|15140.88|0
1649663910000|2022-04-11 07:58:30|15138.08|15138.08|15138.08|15138.08|15138.08|15138.08|15138.08|15138.08|0
1649663930000|2022-04-11 07:58:50|15130.15|15130.15|15128.75|15128.75|15130.15|15130.15|15128.75|15128.75|0
1649663940000|2022-04-11 07:59:00|15124.55|15124.55|15124.55|15124.55|15124.55|15124.55|15124.55|15124.55|0
1649663950000|2022-04-11 07:59:10|15125.95|15125.95|15125.95|15125.95|15125.95|15125.95|15125.95|15125.95|0
1649663960000|2022-04-11 07:59:20|15133.88|15133.88|15134.34|15134.34|15134.34|15134.34|15133.88|15133.88|0
1649663980000|2022-04-11 07:59:40|15126.41|15126.41|15126.41|15126.41|15126.41|15126.41|15126.41|15126.41|0
1649663990000|2022-04-11 07:59:50|15126.87|15126.87|15126.87|15126.87|15126.87|15126.87|15126.87|15126.87|0
1649664000000|2022-04-11 08:00:00|15122.9|15122.9|15122.9|15122.9|15122.9|15122.9|15122.9|15122.9|0
1649664020000|2022-04-11 08:00:20|15126.87|15126.87|15126.87|15126.87|15126.87|15126.87|15126.87|15126.87|0
1649664030000|2022-04-11 08:00:30|15129.67|15129.67|15129.67|15129.67|15129.67|15129.67|15129.67|15129.67|0
1649664050000|2022-04-11 08:00:50|15130.59|15130.59|15130.59|15130.59|15130.59|15130.59|15130.59|15130.59|0
1649664080000|2022-04-11 08:01:20|15126.62|15126.62|15126.62|15126.62|15126.62|15126.62|15126.62|15126.62|0
1649664160000|2022-04-11 08:02:40|15123.82|15123.82|15112.87|15112.87|15125.22|15125.22|15112.87|15112.87|0
1649664260000|2022-04-11 08:04:20|15110.07|15110.07|15103.07|15103.07|15110.07|15110.07|15103.07|15103.07|0
1649664270000|2022-04-11 08:04:30|15100.27|15100.27|15100.27|15100.27|15100.27|15100.27|15100.27|15100.27|0
1649664280000|2022-04-11 08:04:40|15088.38|15088.38|15088.38|15088.38|15088.38|15088.38|15088.38|15088.38|0
1649664290000|2022-04-11 08:04:50|15092.34|15092.34|15096.31|15096.31|15096.31|15096.31|15092.34|15092.34|0
1649664300000|2022-04-11 08:05:00|15097.71|15097.71|15097.71|15097.71|15097.71|15097.71|15097.71|15097.71|0
1649664340000|2022-04-11 08:05:40|15099.11|15099.11|15099.11|15099.11|15099.11|15099.11|15099.11|15099.11|0
1649664370000|2022-04-11 08:06:10|15096.31|15096.31|15096.31|15096.31|15096.31|15096.31|15096.31|15096.31|0
1649664380000|2022-04-11 08:06:20|15088.38|15088.38|15088.38|15088.38|15088.38|15088.38|15088.38|15088.38|0
1649664410000|2022-04-11 08:06:50|15084.18|15084.18|15084.18|15084.18|15084.18|15084.18|15084.18|15084.18|0
1649664420000|2022-04-11 08:07:00|15082.8|15082.8|15082.8|15082.8|15082.8|15082.8|15082.8|15082.8|0
1649664440000|2022-04-11 08:07:20|15078.6|15078.6|15078.6|15078.6|15078.6|15078.6|15078.6|15078.6|0
1649664450000|2022-04-11 08:07:30|15075.8|15075.8|15075.8|15075.8|15075.8|15075.8|15075.8|15075.8|0
1649664460000|2022-04-11 08:07:40|15082.8|15082.8|15078.83|15078.83|15082.8|15082.8|15078.83|15078.83|0
1649664470000|2022-04-11 08:07:50|15074.87|15074.87|15074.87|15074.87|15074.87|15074.87|15074.87|15074.87|0
1649664530000|2022-04-11 08:08:50|15073.47|15073.47|15073.47|15073.47|15073.47|15073.47|15073.47|15073.47|0
1649664610000|2022-04-11 08:10:10|15074.87|15074.87|15074.87|15074.87|15074.87|15074.87|15074.87|15074.87|0
1649664640000|2022-04-11 08:10:40|15072.07|15072.07|15072.07|15072.07|15072.07|15072.07|15072.07|15072.07|0
1649664650000|2022-04-11 08:10:50|15070.67|15070.67|15070.67|15070.67|15070.67|15070.67|15070.67|15070.67|0
1649664750000|2022-04-11 08:12:30|15067.87|15067.87|15068.33|15068.33|15068.33|15068.33|15067.87|15067.87|0
1649664840000|2022-04-11 08:14:00|15056.44|15056.44|15056.44|15056.44|15056.44|15056.44|15056.44|15056.44|0
1649664850000|2022-04-11 08:14:10|15041.74|15041.74|15041.74|15041.74|15041.74|15041.74|15041.74|15041.74|0
1649664890000|2022-04-11 08:14:50|15045.71|15045.71|15045.71|15045.71|15045.71|15045.71|15045.71|15045.71|0
1649664910000|2022-04-11 08:15:10|15053.64|15053.64|15053.64|15053.64|15053.64|15053.64|15053.64|15053.64|0
1649664930000|2022-04-11 08:15:30|15055.04|15055.04|15056.44|15056.44|15056.44|15056.44|15055.04|15055.04|0
1649664940000|2022-04-11 08:15:40|15057.35|15057.35|15057.35|15057.35|15057.35|15057.35|15057.35|15057.35|0
1649664950000|2022-04-11 08:15:50|15056.44|15056.44|15056.44|15056.44|15056.44|15056.44|15056.44|15056.44|0
1649665020000|2022-04-11 08:17:00|15050.84|15050.84|15050.84|15050.84|15050.84|15050.84|15050.84|15050.84|0
1649665040000|2022-04-11 08:17:20|15053.64|15053.64|15049.44|15049.44|15053.64|15053.64|15049.44|15049.44|0
1649665050000|2022-04-11 08:17:30|15041.51|15041.51|15037.54|15037.54|15041.51|15041.51|15037.54|15037.54|0
1649665060000|2022-04-11 08:17:40|15036.14|15036.14|15036.14|15036.14|15036.14|15036.14|15036.14|15036.14|0
1649665090000|2022-04-11 08:18:10|15035.68|15035.68|15031.96|15031.96|15035.68|15035.68|15028|15028|0
1649665220000|2022-04-11 08:20:20|15029.17|15029.17|15026.37|15026.37|15029.17|15029.17|15026.37|15026.37|0
1649665230000|2022-04-11 08:20:30|15027.77|15027.77|15027.77|15027.77|15027.77|15027.77|15027.77|15027.77|0
1649665250000|2022-04-11 08:20:50|15031.73|15031.73|15031.73|15031.73|15031.73|15031.73|15031.73|15031.73|0
1649665260000|2022-04-11 08:21:00|15030.33|15030.33|15030.33|15030.33|15030.33|15030.33|15030.33|15030.33|0
1649665310000|2022-04-11 08:21:50|15026.37|15026.37|15026.37|15026.37|15026.37|15026.37|15026.37|15026.37|0
1649665390000|2022-04-11 08:23:10|15034.3|15034.3|15034.3|15034.3|15034.3|15034.3|15034.3|15034.3|0
1649665450000|2022-04-11 08:24:10|15038.5|15038.5|15038.5|15038.5|15038.5|15038.5|15038.5|15038.5|0
1649665480000|2022-04-11 08:24:40|15035.7|15035.7|15035.7|15035.7|15035.7|15035.7|15035.7|15035.7|0
1649665500000|2022-04-11 08:25:00|15034.3|15034.3|15034.3|15034.3|15034.3|15034.3|15034.3|15034.3|0
1649665510000|2022-04-11 08:25:10|15038.26|15038.26|15038.26|15038.26|15038.26|15038.26|15038.26|15038.26|0
1649665650000|2022-04-11 08:27:30|15034.06|15034.06|15034.06|15034.06|15034.06|15034.06|15034.06|15034.06|0
1649665660000|2022-04-11 08:27:40|15032.66|15032.66|15032.66|15032.66|15032.66|15032.66|15032.66|15032.66|0
1649665700000|2022-04-11 08:28:20|15034.06|15034.06|15034.06|15034.06|15034.06|15034.06|15034.06|15034.06|0
1649665720000|2022-04-11 08:28:40|15035.46|15035.46|15035.46|15035.46|15035.46|15035.46|15035.46|15035.46|0
1649665740000|2022-04-11 08:29:00|15031.5|15031.5|15031.5|15031.5|15031.5|15031.5|15031.5|15031.5|0
1649665880000|2022-04-11 08:31:20|15032.9|15032.9|15028.7|15028.7|15032.9|15032.9|15028.7|15028.7|0
1649665920000|2022-04-11 08:32:00|15025.9|15025.9|15025.9|15025.9|15025.9|15025.9|15025.9|15025.9|0
1649665960000|2022-04-11 08:32:40|15024.52|15024.52|15024.52|15024.52|15024.52|15024.52|15024.52|15024.52|0
1649666100000|2022-04-11 08:35:00|15020.56|15020.56|15017.76|15017.76|15020.56|15020.56|15017.76|15017.76|0
1649666160000|2022-04-11 08:36:00|15013.79|15013.79|15019.39|15019.39|15019.39|15019.39|15013.79|15013.79|0
1649666180000|2022-04-11 08:36:20|15021.69|15021.69|15021.69|15021.69|15021.69|15021.69|15021.69|15021.69|0
1649666220000|2022-04-11 08:37:00|15021.23|15021.23|15022.63|15022.63|15022.63|15022.63|15021.23|15021.23|0
1649666260000|2022-04-11 08:37:40|15023.55|15023.55|15023.55|15023.55|15023.55|15023.55|15023.55|15023.55|0
1649666270000|2022-04-11 08:37:50|15024.95|15024.95|15024.95|15024.95|15024.95|15024.95|15024.95|15024.95|0
1649666280000|2022-04-11 08:38:00|15024.49|15024.49|15023.55|15023.55|15024.95|15024.95|15022.15|15022.15|0
1649666360000|2022-04-11 08:39:20|15039.41|15039.41|15039.41|15039.41|15039.41|15039.41|15039.41|15039.41|0
1649666390000|2022-04-11 08:39:50|15047.81|15047.81|15045.01|15045.01|15047.81|15047.81|15045.01|15045.01|0
1649666400000|2022-04-11 08:40:00|15048.97|15048.97|15048.97|15048.97|15048.97|15048.97|15048.97|15048.97|0
1649666520000|2022-04-11 08:42:00|15041.04|15041.04|15045.01|15045.01|15045.01|15045.01|15041.04|15041.04|0
1649666550000|2022-04-11 08:42:30|15050.6|15050.6|15054.8|15054.8|15054.8|15054.8|15050.6|15050.6|0
1649666580000|2022-04-11 08:43:00|15052|15052|15052|15052|15052|15052|15052|15052|0
1649666590000|2022-04-11 08:43:10|15051.08|15051.08|15051.08|15051.08|15051.08|15051.08|15051.08|15051.08|0
1649666660000|2022-04-11 08:44:20|15052|15052|15052|15052|15052|15052|15052|15052|0
1649666690000|2022-04-11 08:44:50|15059.93|15059.93|15059.93|15059.93|15059.93|15059.93|15059.93|15059.93|0
1649666740000|2022-04-11 08:45:40|15059.01|15059.01|15059.01|15059.01|15059.01|15059.01|15059.01|15059.01|0
1649666830000|2022-04-11 08:47:10|15057.62|15057.62|15057.62|15057.62|15057.62|15057.62|15057.62|15057.62|0
1649666850000|2022-04-11 08:47:30|15059.01|15059.01|15059.01|15059.01|15059.01|15059.01|15059.01|15059.01|0
1649666860000|2022-04-11 08:47:40|15062.98|15062.98|15062.98|15062.98|15062.98|15062.98|15062.98|15062.98|0
1649666870000|2022-04-11 08:47:50|15064.36|15064.36|15064.36|15064.36|15064.36|15064.36|15064.36|15064.36|0
1649666940000|2022-04-11 08:49:00|15068.56|15068.56|15069.96|15069.96|15069.96|15069.96|15068.56|15068.56|0
1649667060000|2022-04-11 08:51:00|15070.42|15070.42|15070.88|15070.88|15070.88|15070.88|15070.42|15070.42|0
1649667070000|2022-04-11 08:51:10|15078.81|15078.81|15078.81|15078.81|15078.81|15078.81|15078.81|15078.81|0
1649667150000|2022-04-11 08:52:30|15081.61|15081.61|15081.61|15081.61|15081.61|15081.61|15081.61|15081.61|0
1649667160000|2022-04-11 08:52:40|15085.57|15085.57|15085.57|15085.57|15085.57|15085.57|15084.17|15084.17|0
1649667440000|2022-04-11 08:57:20|15086.97|15086.97|15086.97|15086.97|15086.97|15086.97|15086.97|15086.97|0
1649667460000|2022-04-11 08:57:40|15079.04|15079.04|15076.24|15076.24|15079.04|15079.04|15076.24|15076.24|0
1649667480000|2022-04-11 08:58:00|15077.64|15077.64|15077.64|15077.64|15077.64|15077.64|15077.64|15077.64|0
1649667490000|2022-04-11 08:58:10|15076.24|15076.24|15076.24|15076.24|15076.24|15076.24|15076.24|15076.24|0
1649667530000|2022-04-11 08:58:50|15073.44|15073.44|15073.44|15073.44|15073.44|15073.44|15073.44|15073.44|0
1649667620000|2022-04-11 09:00:20|15074.36|15074.36|15076.68|15076.68|15076.68|15076.68|15074.36|15074.36|0
1649667630000|2022-04-11 09:00:30|15077.6|15077.6|15078.06|15078.06|15078.06|15078.06|15077.6|15077.6|0
1649667650000|2022-04-11 09:00:50|15077.6|15077.6|15077.6|15077.6|15077.6|15077.6|15077.6|15077.6|0
1649667680000|2022-04-11 09:01:20|15076.2|15076.2|15076.2|15076.2|15076.2|15076.2|15076.2|15076.2|0
1649667690000|2022-04-11 09:01:30|15080.17|15080.17|15084.36|15084.36|15084.36|15084.36|15080.17|15080.17|0
1649667710000|2022-04-11 09:01:50|15082.96|15082.96|15082.96|15082.96|15082.96|15082.96|15082.96|15082.96|0
1649667730000|2022-04-11 09:02:10|15082.05|15082.05|15082.05|15082.05|15082.05|15082.05|15082.05|15082.05|0
1649667750000|2022-04-11 09:02:30|15083.44|15083.44|15083.44|15083.44|15083.44|15083.44|15083.44|15083.44|0
1649667800000|2022-04-11 09:03:20|15087.41|15087.41|15087.41|15087.41|15087.41|15087.41|15087.41|15087.41|0
1649667920000|2022-04-11 09:05:20|15099.31|15099.31|15099.31|15099.31|15099.31|15099.31|15099.31|15099.31|0
1649667980000|2022-04-11 09:06:20|15096.51|15096.51|15096.51|15096.51|15096.51|15096.51|15096.51|15096.51|0
1649667990000|2022-04-11 09:06:30|15095.11|15095.11|15095.11|15095.11|15095.11|15095.11|15095.11|15095.11|0
1649668030000|2022-04-11 09:07:10|15094.65|15094.65|15094.65|15094.65|15094.65|15094.65|15094.65|15094.65|0
1649668090000|2022-04-11 09:08:10|15096.05|15096.05|15092.08|15092.08|15096.05|15096.05|15092.08|15092.08|0
1649668100000|2022-04-11 09:08:20|15087.88|15087.88|15085.08|15085.08|15087.88|15087.88|15085.08|15085.08|0
1649668110000|2022-04-11 09:08:30|15081.12|15081.12|15081.12|15081.12|15081.12|15081.12|15081.12|15081.12|0
1649668130000|2022-04-11 09:08:50|15080.2|15080.2|15080.2|15080.2|15080.2|15080.2|15080.2|15080.2|0
1649668150000|2022-04-11 09:09:10|15083|15083|15083|15083|15083|15083|15083|15083|0
1649668190000|2022-04-11 09:09:50|15086.96|15086.96|15086.04|15086.04|15086.96|15086.96|15086.04|15086.04|0
1649668200000|2022-04-11 09:10:00|15086.96|15086.96|15086.96|15086.96|15086.96|15086.96|15086.96|15086.96|0
1649668350000|2022-04-11 09:12:30|15083|15083|15083|15083|15083|15083|15083|15083|0
1649668380000|2022-04-11 09:13:00|15081.6|15081.6|15081.6|15081.6|15081.6|15081.6|15081.6|15081.6|0
1649668410000|2022-04-11 09:13:30|15080.2|15080.2|15080.2|15080.2|15080.2|15080.2|15080.2|15080.2|0
1649668420000|2022-04-11 09:13:40|15079.28|15079.28|15079.28|15079.28|15079.28|15079.28|15079.28|15079.28|0
1649668440000|2022-04-11 09:14:00|15075.32|15075.32|15071.35|15071.35|15075.32|15075.32|15071.35|15071.35|0
1649668470000|2022-04-11 09:14:30|15072.27|15072.27|15072.27|15072.27|15072.27|15072.27|15072.27|15072.27|0
1649668550000|2022-04-11 09:15:50|15075.07|15075.07|15075.07|15075.07|15075.07|15075.07|15075.07|15075.07|0
1649668560000|2022-04-11 09:16:00|15086.96|15086.96|15097.69|15097.69|15097.69|15097.69|15086.96|15086.96|0
1649668580000|2022-04-11 09:16:20|15098.15|15098.15|15098.15|15098.15|15098.15|15098.15|15098.15|15098.15|0
1649668620000|2022-04-11 09:17:00|15099.55|15099.55|15099.55|15099.55|15099.55|15099.55|15099.55|15099.55|0
1649668700000|2022-04-11 09:18:20|15100.01|15100.01|15100.01|15100.01|15100.01|15100.01|15100.01|15100.01|0
1649668790000|2022-04-11 09:19:50|15104.21|15104.21|15104.21|15104.21|15104.21|15104.21|15104.21|15104.21|0
1649668800000|2022-04-11 09:20:00|15107.01|15107.01|15107.01|15107.01|15107.01|15107.01|15107.01|15107.01|0
1649668820000|2022-04-11 09:20:20|15130.8|15130.8|15130.8|15130.8|15130.8|15130.8|15130.8|15130.8|0
1649668840000|2022-04-11 09:20:40|15131.26|15131.26|15131.26|15131.26|15131.26|15131.26|15131.26|15131.26|0
1649668970000|2022-04-11 09:22:50|15131.72|15131.72|15131.72|15131.72|15131.72|15131.72|15131.72|15131.72|0
1649669040000|2022-04-11 09:24:00|15134.52|15134.52|15134.52|15134.52|15134.52|15134.52|15134.52|15134.52|0
1649669110000|2022-04-11 09:25:10|15133.12|15133.12|15133.12|15133.12|15133.12|15133.12|15133.12|15133.12|0
1649669140000|2022-04-11 09:25:40|15133.58|15133.58|15133.58|15133.58|15133.58|15133.58|15133.58|15133.58|0
1649669160000|2022-04-11 09:26:00|15134.98|15134.98|15146.87|15146.87|15146.87|15146.87|15134.98|15134.98|0
1649669300000|2022-04-11 09:28:20|15131.01|15131.01|15124.25|15124.25|15131.01|15131.01|15124.25|15124.25|0
1649669320000|2022-04-11 09:28:40|15125.65|15125.65|15125.65|15125.65|15125.65|15125.65|15125.65|15125.65|0
1649669340000|2022-04-11 09:29:00|15126.11|15126.11|15126.11|15126.11|15126.11|15126.11|15126.11|15126.11|0
1649669390000|2022-04-11 09:29:50|15126.57|15126.57|15126.57|15126.57|15126.57|15126.57|15126.57|15126.57|0
1649669410000|2022-04-11 09:30:10|15122.6|15122.6|15122.6|15122.6|15122.6|15122.6|15122.6|15122.6|0
1649669430000|2022-04-11 09:30:30|15119.8|15119.8|15119.8|15119.8|15119.8|15119.8|15119.8|15119.8|0
1649669490000|2022-04-11 09:31:30|15118.4|15118.4|15114.44|15114.44|15118.4|15118.4|15114.44|15114.44|0
1649669500000|2022-04-11 09:31:40|15113.04|15113.04|15113.04|15113.04|15113.04|15113.04|15113.04|15113.04|0
1649669530000|2022-04-11 09:32:10|15109.07|15109.07|15109.07|15109.07|15109.07|15109.07|15109.07|15109.07|0
1649669560000|2022-04-11 09:32:40|15113.04|15113.04|15113.04|15113.04|15113.04|15113.04|15113.04|15113.04|0
1649669580000|2022-04-11 09:33:00|15115.84|15115.84|15117.24|15117.24|15117.24|15117.24|15115.84|15115.84|0
1649669740000|2022-04-11 09:35:40|15117.7|15117.7|15117.7|15117.7|15117.7|15117.7|15117.7|15117.7|0
1649669800000|2022-04-11 09:36:40|15119.1|15119.1|15119.1|15119.1|15119.1|15119.1|15119.1|15119.1|0
1649669810000|2022-04-11 09:36:50|15114.9|15114.9|15114.9|15114.9|15114.9|15114.9|15114.9|15114.9|0
1649669820000|2022-04-11 09:37:00|15118.86|15118.86|15118.86|15118.86|15122.83|15122.83|15118.86|15118.86|0
1649669890000|2022-04-11 09:38:10|15120.26|15120.26|15120.26|15120.26|15120.26|15120.26|15120.26|15120.26|0
1649669940000|2022-04-11 09:39:00|15120.72|15120.72|15120.72|15120.72|15120.72|15120.72|15120.72|15120.72|0
1649669950000|2022-04-11 09:39:10|15116.76|15116.76|15116.76|15116.76|15116.76|15116.76|15116.76|15116.76|0
1649670070000|2022-04-11 09:41:10|15116.3|15116.3|15116.3|15116.3|15116.3|15116.3|15116.3|15116.3|0
1649670090000|2022-04-11 09:41:30|15112.1|15112.1|15112.1|15112.1|15112.1|15112.1|15112.1|15112.1|0
1649670110000|2022-04-11 09:41:50|15111.18|15111.18|15111.18|15111.18|15111.18|15111.18|15111.18|15111.18|0
1649670150000|2022-04-11 09:42:30|15108.38|15108.38|15096.49|15096.49|15108.38|15108.38|15096.49|15096.49|0
1649670160000|2022-04-11 09:42:40|15092.52|15092.52|15076.66|15076.66|15092.52|15092.52|15076.66|15076.66|0
1649670170000|2022-04-11 09:42:50|15080.63|15080.63|15080.63|15080.63|15080.63|15080.63|15080.63|15080.63|0
1649670180000|2022-04-11 09:43:00|15084.59|15084.59|15092.52|15092.52|15092.52|15092.52|15084.59|15084.59|0
1649670190000|2022-04-11 09:43:10|15088.56|15088.56|15088.56|15088.56|15088.56|15088.56|15088.56|15088.56|0
1649670300000|2022-04-11 09:45:00|15089.96|15089.96|15089.96|15089.96|15089.96|15089.96|15089.96|15089.96|0
1649670380000|2022-04-11 09:46:20|15088.56|15088.56|15088.56|15088.56|15088.56|15088.56|15088.56|15088.56|0
1649670410000|2022-04-11 09:46:50|15091.35|15091.35|15124.7|15124.7|15124.7|15124.7|15091.35|15091.35|0
1649670420000|2022-04-11 09:47:00|15125.62|15125.62|15125.62|15125.62|15125.62|15125.62|15125.62|15125.62|0
1649670440000|2022-04-11 09:47:20|15126.07|15126.07|15126.07|15126.07|15126.07|15126.07|15126.07|15126.07|0
1649670480000|2022-04-11 09:48:00|15118.14|15118.14|15118.14|15118.14|15118.14|15118.14|15118.14|15118.14|0
1649670490000|2022-04-11 09:48:10|15113.95|15113.95|15113.95|15113.95|15113.95|15113.95|15113.95|15113.95|0
1649670500000|2022-04-11 09:48:20|15115.35|15115.35|15115.35|15115.35|15115.35|15115.35|15115.35|15115.35|0
1649670510000|2022-04-11 09:48:30|15111.38|15111.38|15106.02|15106.02|15111.38|15111.38|15106.02|15106.02|0
1649670520000|2022-04-11 09:48:40|15104.62|15104.62|15104.62|15104.62|15104.62|15104.62|15104.62|15104.62|0
1649670530000|2022-04-11 09:48:50|15108.58|15108.58|15108.58|15108.58|15108.58|15108.58|15108.58|15108.58|0
1649670540000|2022-04-11 09:49:00|15105.78|15105.78|15105.78|15105.78|15105.78|15105.78|15105.78|15105.78|0
1649670600000|2022-04-11 09:50:00|15097.85|15097.85|15097.85|15097.85|15097.85|15097.85|15097.85|15097.85|0
1649670620000|2022-04-11 09:50:20|15101.82|15101.82|15101.82|15101.82|15101.82|15101.82|15101.82|15101.82|0
1649670630000|2022-04-11 09:50:30|15099.02|15099.02|15099.02|15099.02|15099.02|15099.02|15099.02|15099.02|0
1649670720000|2022-04-11 09:52:00|15100.42|15100.42|15101.82|15101.82|15101.82|15101.82|15100.42|15100.42|0
1649670730000|2022-04-11 09:52:10|15099.98|15099.98|15101.38|15101.38|15101.38|15101.38|15099.98|15099.98|0
1649670780000|2022-04-11 09:53:00|15093.45|15093.45|15093.45|15093.45|15093.45|15093.45|15093.45|15093.45|0
1649670800000|2022-04-11 09:53:20|15097.41|15097.41|15097.41|15097.41|15097.41|15097.41|15097.41|15097.41|0
1649670820000|2022-04-11 09:53:40|15101.38|15101.38|15101.38|15101.38|15101.38|15101.38|15101.38|15101.38|0
1649670900000|2022-04-11 09:55:00|15102.78|15102.78|15104.18|15104.18|15104.18|15104.18|15102.78|15102.78|0
1649670910000|2022-04-11 09:55:10|15108.14|15108.14|15102.08|15102.08|15108.14|15108.14|15102.08|15102.08|0
1649670920000|2022-04-11 09:55:20|15091.35|15091.35|15091.35|15091.35|15091.35|15091.35|15091.35|15091.35|0
1649671000000|2022-04-11 09:56:40|15089.96|15089.96|15089.96|15089.96|15089.96|15089.96|15089.96|15089.96|0
1649671020000|2022-04-11 09:57:00|15092.75|15092.75|15092.75|15092.75|15092.75|15092.75|15092.75|15092.75|0
1649671030000|2022-04-11 09:57:10|15089.96|15089.96|15092.29|15092.29|15092.75|15092.75|15089.96|15089.96|0
1649671160000|2022-04-11 09:59:20|15097.89|15097.89|15097.89|15097.89|15097.89|15097.89|15097.89|15097.89|0
1649671200000|2022-04-11 10:00:00|15100.69|15100.69|15092.53|15092.53|15100.69|15100.69|15092.53|15092.53|0
1649671210000|2022-04-11 10:00:10|15095.33|15095.33|15095.33|15095.33|15095.33|15095.33|15095.33|15095.33|0
1649671240000|2022-04-11 10:00:40|15091.13|15091.13|15091.13|15091.13|15091.13|15091.13|15091.13|15091.13|0
1649671250000|2022-04-11 10:00:50|15089.73|15089.73|15089.73|15089.73|15089.73|15089.73|15089.73|15089.73|0
1649671310000|2022-04-11 10:01:50|15092.53|15092.53|15092.53|15092.53|15092.53|15092.53|15092.53|15092.53|0
1649671400000|2022-04-11 10:03:20|15108.39|15108.39|15109.79|15109.79|15109.79|15109.79|15108.39|15108.39|0
1649671410000|2022-04-11 10:03:30|15110.71|15110.71|15110.71|15110.71|15110.71|15110.71|15110.71|15110.71|0
1649671440000|2022-04-11 10:04:00|15106.51|15106.51|15106.51|15106.51|15106.51|15106.51|15106.51|15106.51|0
1649671470000|2022-04-11 10:04:30|15106.05|15106.05|15106.05|15106.05|15106.05|15106.05|15106.05|15106.05|0
1649671520000|2022-04-11 10:05:20|15102.08|15102.08|15102.08|15102.08|15102.08|15102.08|15102.08|15102.08|0
1649671690000|2022-04-11 10:08:10|15102.54|15102.54|15106.51|15106.51|15106.51|15106.51|15102.54|15102.54|0
1649671740000|2022-04-11 10:09:00|15106.97|15106.97|15106.97|15106.97|15106.97|15106.97|15106.97|15106.97|0
1649671770000|2022-04-11 10:09:30|15108.37|15108.37|15108.37|15108.37|15108.37|15108.37|15108.37|15108.37|0
1649671840000|2022-04-11 10:10:40|15105.57|15105.57|15104.17|15104.17|15105.57|15105.57|15104.17|15104.17|0
1649671850000|2022-04-11 10:10:50|15101.37|15101.37|15101.37|15101.37|15101.37|15101.37|15101.37|15101.37|0
1649671890000|2022-04-11 10:11:30|15099.97|15099.97|15099.97|15099.97|15099.97|15099.97|15099.97|15099.97|0
1649671900000|2022-04-11 10:11:40|15096.01|15096.01|15096.01|15096.01|15096.01|15096.01|15096.01|15096.01|0
1649671910000|2022-04-11 10:11:50|15099.97|15099.97|15099.97|15099.97|15099.97|15099.97|15099.97|15099.97|0
1649671920000|2022-04-11 10:12:00|15096.01|15096.01|15094.61|15094.61|15096.01|15096.01|15094.61|15094.61|0
1649671960000|2022-04-11 10:12:40|15093.69|15093.69|15090.89|15090.89|15093.69|15093.69|15090.89|15090.89|0
1649671980000|2022-04-11 10:13:00|15092.29|15092.29|15092.29|15092.29|15092.29|15092.29|15092.29|15092.29|0
1649672040000|2022-04-11 10:14:00|15088.32|15088.32|15096.25|15096.25|15096.25|15096.25|15088.32|15088.32|0
1649672080000|2022-04-11 10:14:40|15095.79|15095.79|15096.25|15096.25|15096.25|15096.25|15095.79|15095.79|0
1649672090000|2022-04-11 10:14:50|15092.05|15092.05|15092.05|15092.05|15092.05|15092.05|15092.05|15092.05|0
1649672120000|2022-04-11 10:15:20|15091.14|15091.14|15086.94|15086.94|15091.14|15091.14|15086.94|15086.94|0
1649672130000|2022-04-11 10:15:30|15094.87|15094.87|15094.87|15094.87|15094.87|15094.87|15094.87|15094.87|0
1649672140000|2022-04-11 10:15:40|15095.79|15095.79|15095.79|15095.79|15095.79|15095.79|15095.79|15095.79|0
1649672150000|2022-04-11 10:15:50|15101.38|15101.38|15102.78|15102.78|15102.78|15102.78|15101.38|15101.38|0
1649672170000|2022-04-11 10:16:10|15105.58|15105.58|15105.58|15105.58|15105.58|15105.58|15105.58|15105.58|0
1649672350000|2022-04-11 10:19:10|15106.04|15106.04|15106.96|15106.96|15106.96|15106.96|15106.04|15106.04|0
1649672370000|2022-04-11 10:19:30|15118.86|15118.86|15123.06|15123.06|15123.06|15123.06|15118.86|15118.86|0
1649672380000|2022-04-11 10:19:40|15122.14|15122.14|15120.74|15120.74|15122.14|15122.14|15120.74|15120.74|0
1649672440000|2022-04-11 10:20:40|15121.2|15121.2|15119.8|15119.8|15121.2|15121.2|15119.8|15119.8|0
1649672490000|2022-04-11 10:21:30|15115.83|15115.83|15115.83|15115.83|15115.83|15115.83|15115.83|15115.83|0
1649672500000|2022-04-11 10:21:40|15117.23|15117.23|15113.27|15113.27|15117.23|15117.23|15113.27|15113.27|0
1649672520000|2022-04-11 10:22:00|15111.87|15111.87|15111.87|15111.87|15111.87|15111.87|15111.87|15111.87|0
1649672590000|2022-04-11 10:23:10|15113.27|15113.27|15113.27|15113.27|15113.27|15113.27|15113.27|15113.27|0
1649672680000|2022-04-11 10:24:40|15117.23|15117.23|15117.23|15117.23|15117.23|15117.23|15117.23|15117.23|0
1649672760000|2022-04-11 10:26:00|15115.83|15115.83|15115.83|15115.83|15115.83|15115.83|15115.83|15115.83|0
1649672860000|2022-04-11 10:27:40|15116.75|15116.75|15117.67|15117.67|15117.67|15117.67|15116.75|15116.75|0
1649672880000|2022-04-11 10:28:00|15123.27|15123.27|15123.27|15123.27|15123.27|15123.27|15123.27|15123.27|0
1649672980000|2022-04-11 10:29:40|15127.23|15127.23|15139.13|15139.13|15139.13|15139.13|15127.23|15127.23|0
1649673000000|2022-04-11 10:30:00|15137.73|15137.73|15136.33|15136.33|15137.73|15137.73|15136.33|15136.33|0
1649673070000|2022-04-11 10:31:10|15139.13|15139.13|15139.13|15139.13|15139.13|15139.13|15139.13|15139.13|0
1649673130000|2022-04-11 10:32:10|15141.93|15141.93|15141.93|15141.93|15141.93|15141.93|15141.93|15141.93|0
1649673210000|2022-04-11 10:33:30|15143.33|15143.33|15143.33|15143.33|15143.33|15143.33|15143.33|15143.33|0
1649673260000|2022-04-11 10:34:20|15132.6|15132.6|15132.6|15132.6|15132.6|15132.6|15132.6|15132.6|0
1649673270000|2022-04-11 10:34:30|15131.2|15131.2|15129.8|15129.8|15131.2|15131.2|15129.8|15129.8|0
1649673280000|2022-04-11 10:34:40|15125.83|15125.83|15125.83|15125.83|15125.83|15125.83|15125.83|15125.83|0
1649673300000|2022-04-11 10:35:00|15127.23|15127.23|15131.43|15131.43|15131.43|15131.43|15127.23|15127.23|0
1649673320000|2022-04-11 10:35:20|15135.63|15135.63|15139.83|15139.83|15139.83|15139.83|15131.43|15131.43|0
1649673330000|2022-04-11 10:35:30|15135.63|15135.63|15135.63|15135.63|15135.63|15135.63|15135.63|15135.63|0
1649673340000|2022-04-11 10:35:40|15139.83|15139.83|15139.83|15139.83|15139.83|15139.83|15139.83|15139.83|0
1649673360000|2022-04-11 10:36:00|15135.86|15135.86|15135.86|15135.86|15135.86|15135.86|15135.86|15135.86|0
1649673500000|2022-04-11 10:38:20|15147.76|15147.76|15147.76|15147.76|15147.76|15147.76|15147.76|15147.76|0
1649673540000|2022-04-11 10:39:00|15135.86|15135.86|15135.86|15135.86|15135.86|15135.86|15135.86|15135.86|0
1649673590000|2022-04-11 10:39:50|15136.32|15136.32|15136.32|15136.32|15136.32|15136.32|15136.32|15136.32|0
1649673610000|2022-04-11 10:40:10|15134.92|15134.92|15131.21|15131.21|15134.92|15134.92|15131.21|15131.21|0
1649673630000|2022-04-11 10:40:30|15129.81|15129.81|15129.81|15129.81|15129.81|15129.81|15129.81|15129.81|0
1649673640000|2022-04-11 10:40:40|15124.21|15124.21|15124.21|15124.21|15124.21|15124.21|15124.21|15124.21|0
1649673650000|2022-04-11 10:40:50|15125.61|15125.61|15125.61|15125.61|15125.61|15125.61|15125.61|15125.61|0
1649673660000|2022-04-11 10:41:00|15121.64|15121.64|15121.64|15121.64|15121.64|15121.64|15121.64|15121.64|0
1649673680000|2022-04-11 10:41:20|15118.84|15118.84|15106.95|15106.95|15118.84|15118.84|15106.95|15106.95|0
1649673690000|2022-04-11 10:41:30|15114.88|15114.88|15118.84|15118.84|15118.84|15118.84|15114.88|15114.88|0
1649673780000|2022-04-11 10:43:00|15121.64|15121.64|15125.84|15125.84|15125.84|15125.84|15121.64|15121.64|0
1649673870000|2022-04-11 10:44:30|15121.88|15121.88|15119.31|15119.31|15121.88|15121.88|15117.91|15117.91|0
1649673890000|2022-04-11 10:44:50|15116.51|15116.51|15112.55|15112.55|15116.51|15116.51|15108.58|15108.58|0
1649673910000|2022-04-11 10:45:10|15116.51|15116.51|15116.51|15116.51|15116.51|15116.51|15116.51|15116.51|0
1649673940000|2022-04-11 10:45:40|15117.89|15117.89|15118.35|15118.35|15118.35|15118.35|15117.89|15117.89|0
1649673960000|2022-04-11 10:46:00|15119.73|15119.73|15119.27|15119.27|15119.73|15119.73|15119.27|15119.27|0
1649673970000|2022-04-11 10:46:10|15120.19|15120.19|15120.19|15120.19|15120.19|15120.19|15120.19|15120.19|0
1649674020000|2022-04-11 10:47:00|15119.27|15119.27|15118.81|15118.81|15119.27|15119.27|15118.81|15118.81|0
1649674050000|2022-04-11 10:47:30|15129.54|15129.54|15133.5|15133.5|15133.5|15133.5|15129.54|15129.54|0
1649674250000|2022-04-11 10:50:50|15137.47|15137.47|15137.47|15137.47|15137.47|15137.47|15137.47|15137.47|0
1649674260000|2022-04-11 10:51:00|15133.5|15133.5|15133.5|15133.5|15133.5|15133.5|15133.5|15133.5|0
1649674280000|2022-04-11 10:51:20|15134.9|15134.9|15134.9|15134.9|15134.9|15134.9|15134.9|15134.9|0
1649674310000|2022-04-11 10:51:50|15142.83|15142.83|15142.83|15142.83|15142.83|15142.83|15142.83|15142.83|0
1649674400000|2022-04-11 10:53:20|15142.38|15142.38|15142.38|15142.38|15142.38|15142.38|15142.38|15142.38|0
1649674440000|2022-04-11 10:54:00|15143.77|15143.77|15143.77|15143.77|15143.77|15143.77|15143.77|15143.77|0
1649674450000|2022-04-11 10:54:10|15151.71|15151.71|15147.74|15147.74|15151.71|15151.71|15147.74|15147.74|0
1649674510000|2022-04-11 10:55:10|15151.94|15151.94|15155.9|15155.9|15155.9|15155.9|15151.94|15151.94|0
1649674650000|2022-04-11 10:57:30|15154.5|15154.5|15154.5|15154.5|15154.5|15154.5|15154.5|15154.5|0
1649674680000|2022-04-11 10:58:00|15153.1|15153.1|15153.1|15153.1|15153.1|15153.1|15153.1|15153.1|0
1649674690000|2022-04-11 10:58:10|15157.07|15157.07|15153.1|15153.1|15157.07|15157.07|15153.1|15153.1|0
1649674780000|2022-04-11 10:59:40|15157.07|15157.07|15157.07|15157.07|15161.04|15161.04|15157.07|15157.07|0
1649674800000|2022-04-11 11:00:00|15150.07|15150.07|15150.07|15150.07|15150.07|15150.07|15150.07|15150.07|0
1649674880000|2022-04-11 11:01:20|15146.11|15146.11|15146.11|15146.11|15146.11|15146.11|15146.11|15146.11|0
1649674890000|2022-04-11 11:01:30|15150.07|15150.07|15150.07|15150.07|15150.07|15150.07|15150.07|15150.07|0
1649674920000|2022-04-11 11:02:00|15149.61|15149.61|15149.61|15149.61|15149.61|15149.61|15149.61|15149.61|0
1649674930000|2022-04-11 11:02:10|15145.41|15145.41|15149.61|15149.61|15149.61|15149.61|15145.41|15145.41|0
1649674960000|2022-04-11 11:02:40|15151.01|15151.01|15151.01|15151.01|15151.01|15151.01|15151.01|15151.01|0
1649674980000|2022-04-11 11:03:00|15150.55|15150.55|15150.55|15150.55|15150.55|15150.55|15150.55|15150.55|0
1649675000000|2022-04-11 11:03:20|15158.48|15158.48|15158.48|15158.48|15158.48|15158.48|15158.48|15158.48|0
1649675210000|2022-04-11 11:06:50|15159.86|15159.86|15158.94|15158.94|15159.86|15159.86|15158.94|15158.94|0
1649675250000|2022-04-11 11:07:30|15160.34|15160.34|15161.74|15161.74|15161.74|15161.74|15160.34|15160.34|0
1649675290000|2022-04-11 11:08:10|15160.34|15160.34|15160.34|15160.34|15160.34|15160.34|15160.34|15160.34|0
1649675430000|2022-04-11 11:10:30|15164.31|15164.31|15164.31|15164.31|15164.31|15164.31|15164.31|15164.31|0
1649675440000|2022-04-11 11:10:40|15168.27|15168.27|15168.27|15168.27|15168.27|15168.27|15168.27|15168.27|0
1649675450000|2022-04-11 11:10:50|15166.87|15166.87|15166.87|15166.87|15166.87|15166.87|15166.87|15166.87|0
1649675460000|2022-04-11 11:11:00|15162.91|15162.91|15156.14|15156.14|15162.91|15162.91|15156.14|15156.14|0
1649675540000|2022-04-11 11:12:20|15157.06|15157.06|15157.06|15157.06|15157.06|15157.06|15157.06|15157.06|0
1649675550000|2022-04-11 11:12:30|15156.6|15156.6|15160.57|15160.57|15160.57|15160.57|15156.6|15156.6|0
1649675580000|2022-04-11 11:13:00|15164.53|15164.53|15176.43|15176.43|15176.43|15176.43|15164.53|15164.53|0
1649675590000|2022-04-11 11:13:10|15180.39|15180.39|15172.46|15172.46|15180.39|15180.39|15172.46|15172.46|0
1649675640000|2022-04-11 11:14:00|15173.38|15173.38|15173.38|15173.38|15173.38|15173.38|15173.38|15173.38|0
1649675650000|2022-04-11 11:14:10|15169.42|15169.42|15169.42|15169.42|15169.42|15169.42|15169.42|15169.42|0
1649675660000|2022-04-11 11:14:20|15168.96|15168.96|15167.56|15167.56|15168.96|15168.96|15167.56|15167.56|0
1649675690000|2022-04-11 11:14:50|15175.49|15175.49|15175.49|15175.49|15175.49|15175.49|15175.49|15175.49|0
1649675700000|2022-04-11 11:15:00|15179.46|15179.46|15179.46|15179.46|15179.46|15179.46|15179.46|15179.46|0
1649675710000|2022-04-11 11:15:10|15175.49|15175.49|15175.49|15175.49|15175.49|15175.49|15175.49|15175.49|0
1649675770000|2022-04-11 11:16:10|15172.69|15172.69|15172.69|15172.69|15172.69|15172.69|15172.69|15172.69|0
1649675780000|2022-04-11 11:16:20|15168.73|15168.73|15180.62|15180.62|15180.62|15180.62|15168.73|15168.73|0
1649675790000|2022-04-11 11:16:30|15183.42|15183.42|15183.42|15183.42|15183.42|15183.42|15183.42|15183.42|0
1649675820000|2022-04-11 11:17:00|15175.49|15175.49|15179.46|15179.46|15179.46|15179.46|15175.49|15175.49|0
1649675830000|2022-04-11 11:17:10|15175.49|15175.49|15175.49|15175.49|15175.49|15175.49|15175.49|15175.49|0
1649675840000|2022-04-11 11:17:20|15179.46|15179.46|15179.46|15179.46|15179.46|15179.46|15179.46|15179.46|0
1649675880000|2022-04-11 11:18:00|15183.42|15183.42|15183.42|15183.42|15183.42|15183.42|15183.42|15183.42|0
1649675900000|2022-04-11 11:18:20|15182.96|15182.96|15168.01|15168.01|15182.96|15182.96|15167.55|15167.55|0
1649675910000|2022-04-11 11:18:30|15168.93|15168.93|15168.93|15168.93|15168.93|15168.93|15168.93|15168.93|0
1649675920000|2022-04-11 11:18:40|15168.01|15168.01|15167.55|15167.55|15168.01|15168.01|15167.55|15167.55|0
1649675930000|2022-04-11 11:18:50|15171.52|15171.52|15171.98|15171.98|15171.98|15171.98|15171.52|15171.52|0
1649675950000|2022-04-11 11:19:10|15167.78|15167.78|15168.7|15168.7|15168.7|15168.7|15167.78|15167.78|0
1649675970000|2022-04-11 11:19:30|15168.24|15168.24|15168.24|15168.24|15168.24|15168.24|15168.24|15168.24|0
1649675980000|2022-04-11 11:19:40|15164.27|15164.27|15164.27|15164.27|15164.27|15164.27|15164.27|15164.27|0
1649676080000|2022-04-11 11:21:20|15162.87|15162.87|15164.27|15164.27|15164.27|15164.27|15162.87|15162.87|0
1649676110000|2022-04-11 11:21:50|15153.54|15153.54|15153.54|15153.54|15153.54|15153.54|15153.54|15153.54|0
1649676160000|2022-04-11 11:22:40|15149.58|15149.58|15149.58|15149.58|15149.58|15149.58|15149.58|15149.58|0
1649676300000|2022-04-11 11:25:00|15145.61|15145.61|15145.61|15145.61|15145.61|15145.61|15145.61|15145.61|0
1649676310000|2022-04-11 11:25:10|15149.58|15149.58|15149.58|15149.58|15149.58|15149.58|15149.58|15149.58|0
1649676330000|2022-04-11 11:25:30|15146.78|15146.78|15146.78|15146.78|15146.78|15146.78|15146.78|15146.78|0
1649676480000|2022-04-11 11:28:00|15146.32|15146.32|15146.32|15146.32|15146.32|15146.32|15146.32|15146.32|0
1649676490000|2022-04-11 11:28:10|15150.29|15150.29|15150.29|15150.29|15150.29|15150.29|15150.29|15150.29|0
1649676510000|2022-04-11 11:28:30|15146.32|15146.32|15146.32|15146.32|15146.32|15146.32|15146.32|15146.32|0
1649676530000|2022-04-11 11:28:50|15139.32|15139.32|15139.32|15139.32|15139.32|15139.32|15139.32|15139.32|0
1649676550000|2022-04-11 11:29:10|15147.25|15147.25|15147.25|15147.25|15147.25|15147.25|15147.25|15147.25|0
1649676570000|2022-04-11 11:29:30|15147.71|15147.71|15147.71|15147.71|15147.71|15147.71|15147.71|15147.71|0
1649676600000|2022-04-11 11:30:00|15147.25|15147.25|15147.25|15147.25|15147.25|15147.25|15147.25|15147.25|0
1649676610000|2022-04-11 11:30:10|15150.05|15150.05|15155.65|15155.65|15155.65|15155.65|15150.05|15150.05|0
1649676690000|2022-04-11 11:31:30|15156.11|15156.11|15156.11|15156.11|15156.11|15156.11|15156.11|15156.11|0
1649676740000|2022-04-11 11:32:20|15155.65|15155.65|15148.65|15148.65|15155.65|15155.65|15148.65|15148.65|0
1649676780000|2022-04-11 11:33:00|15150.05|15150.05|15150.05|15150.05|15150.05|15150.05|15150.05|15150.05|0
1649676790000|2022-04-11 11:33:10|15157.98|15157.98|15157.98|15157.98|15157.98|15157.98|15157.98|15157.98|0
1649676860000|2022-04-11 11:34:20|15162.18|15162.18|15162.18|15162.18|15162.18|15162.18|15162.18|15162.18|0
1649676930000|2022-04-11 11:35:30|15158.22|15158.22|15158.22|15158.22|15158.22|15158.22|15158.22|15158.22|0
1649677000000|2022-04-11 11:36:40|15155.42|15155.42|15153.12|15153.12|15155.42|15155.42|15153.12|15153.12|0
1649677120000|2022-04-11 11:38:40|15150.82|15150.82|15150.82|15150.82|15150.82|15150.82|15150.82|15150.82|0
1649677140000|2022-04-11 11:39:00|15142.89|15142.89|15142.89|15142.89|15142.89|15142.89|15142.89|15142.89|0
1649677170000|2022-04-11 11:39:30|15138.69|15138.69|15138.69|15138.69|15138.69|15138.69|15138.69|15138.69|0
1649677230000|2022-04-11 11:40:30|15135.89|15135.89|15131.69|15131.69|15135.89|15135.89|15131.69|15131.69|0
1649677240000|2022-04-11 11:40:40|15130.77|15130.77|15131.23|15131.23|15132.15|15132.15|15130.31|15130.31|0
1649677330000|2022-04-11 11:42:10|15129.83|15129.83|15129.83|15129.83|15129.83|15129.83|15129.83|15129.83|0
1649677340000|2022-04-11 11:42:20|15128.43|15128.43|15128.43|15128.43|15128.43|15128.43|15128.43|15128.43|0
1649677370000|2022-04-11 11:42:50|15116.54|15116.54|15116.54|15116.54|15116.54|15116.54|15116.54|15116.54|0
1649677480000|2022-04-11 11:44:40|15117.46|15117.46|15117.46|15117.46|15117.46|15117.46|15117.46|15117.46|0
1649677490000|2022-04-11 11:44:50|15118.38|15118.38|15118.38|15118.38|15118.38|15118.38|15118.38|15118.38|0
1649677500000|2022-04-11 11:45:00|15117|15117|15118.38|15118.38|15118.38|15118.38|15117|15117|0
1649677690000|2022-04-11 11:48:10|15119.78|15119.78|15119.78|15119.78|15119.78|15119.78|15119.78|15119.78|0
1649677710000|2022-04-11 11:48:30|15120.24|15120.24|15120.24|15120.24|15120.24|15120.24|15120.24|15120.24|0
1649677740000|2022-04-11 11:49:00|15120.7|15120.7|15120.7|15120.7|15120.7|15120.7|15120.7|15120.7|0
1649677860000|2022-04-11 11:51:00|15123.5|15123.5|15122.12|15122.12|15123.5|15123.5|15122.12|15122.12|0
1649677900000|2022-04-11 11:51:40|15126.08|15126.08|15126.08|15126.08|15126.08|15126.08|15126.08|15126.08|0
1649677930000|2022-04-11 11:52:10|15122.12|15122.12|15112.79|15112.79|15122.12|15122.12|15112.79|15112.79|0
1649678030000|2022-04-11 11:53:50|15116.75|15116.75|15116.75|15116.75|15116.75|15116.75|15116.75|15116.75|0
1649678040000|2022-04-11 11:54:00|15113.95|15113.95|15115.35|15115.35|15115.35|15115.35|15113.95|15113.95|0
1649678110000|2022-04-11 11:55:10|15114.43|15114.43|15114.43|15114.43|15114.43|15114.43|15114.43|15114.43|0
1649678130000|2022-04-11 11:55:30|15106.5|15106.5|15106.5|15106.5|15106.5|15106.5|15106.5|15106.5|0
1649678140000|2022-04-11 11:55:40|15110.47|15110.47|15106.5|15106.5|15110.47|15110.47|15098.57|15098.57|0
1649678220000|2022-04-11 11:57:00|15105.12|15105.12|15105.12|15105.12|15105.12|15105.12|15105.12|15105.12|0
1649678230000|2022-04-11 11:57:10|15107.92|15107.92|15107.92|15107.92|15107.92|15107.92|15107.92|15107.92|0
1649678320000|2022-04-11 11:58:40|15099.99|15099.99|15099.99|15099.99|15099.99|15099.99|15099.99|15099.99|0
1649678330000|2022-04-11 11:58:50|15103.96|15103.96|15103.96|15103.96|15103.96|15103.96|15103.96|15103.96|0
1649678390000|2022-04-11 11:59:50|15107.92|15107.92|15107.92|15107.92|15107.92|15107.92|15107.92|15107.92|0
1649678400000|2022-04-11 12:00:00|15107.46|15107.46|15110.26|15110.26|15110.26|15110.26|15107.46|15107.46|0
1649678500000|2022-04-11 12:01:40|15111.66|15111.66|15111.66|15111.66|15111.66|15111.66|15111.66|15111.66|0
1649678510000|2022-04-11 12:01:50|15115.63|15115.63|15111.66|15111.66|15115.63|15115.63|15111.66|15111.66|0
1649678540000|2022-04-11 12:02:20|15107.7|15107.7|15103.27|15103.27|15107.7|15107.7|15103.27|15103.27|0
1649678550000|2022-04-11 12:02:30|15102.81|15102.81|15102.81|15102.81|15102.81|15102.81|15102.81|15102.81|0
1649678570000|2022-04-11 12:02:50|15098.85|15098.85|15098.39|15098.39|15098.85|15098.85|15098.39|15098.39|0
1649678640000|2022-04-11 12:04:00|15095.59|15095.59|15095.59|15095.59|15095.59|15095.59|15095.59|15095.59|0
1649678690000|2022-04-11 12:04:50|15099.55|15099.55|15099.55|15099.55|15099.55|15099.55|15099.55|15099.55|0
1649678710000|2022-04-11 12:05:10|15095.35|15095.35|15095.35|15095.35|15095.35|15095.35|15095.35|15095.35|0
1649678750000|2022-04-11 12:05:50|15093.52|15093.52|15093.06|15093.06|15093.52|15093.52|15093.06|15093.06|0
1649678770000|2022-04-11 12:06:10|15081.16|15081.16|15078.36|15078.36|15081.16|15081.16|15078.36|15078.36|0
1649678870000|2022-04-11 12:07:50|15077.9|15077.9|15077.9|15077.9|15077.9|15077.9|15077.9|15077.9|0
1649678940000|2022-04-11 12:09:00|15076.5|15076.5|15074.64|15074.64|15076.5|15076.5|15074.64|15074.64|0
1649678970000|2022-04-11 12:09:30|15074.18|15074.18|15072.32|15072.32|15074.18|15074.18|15072.32|15072.32|0
1649678980000|2022-04-11 12:09:40|15068.36|15068.36|15068.36|15068.36|15068.36|15068.36|15068.36|15068.36|0
1649679000000|2022-04-11 12:10:00|15065.56|15065.56|15065.56|15065.56|15065.56|15065.56|15065.56|15065.56|0
1649679040000|2022-04-11 12:10:40|15069.76|15069.76|15069.76|15069.76|15069.76|15069.76|15069.76|15069.76|0
1649679050000|2022-04-11 12:10:50|15068.36|15068.36|15066.96|15066.96|15068.36|15068.36|15066.96|15066.96|0
1649679060000|2022-04-11 12:11:00|15069.76|15069.76|15066.96|15066.96|15069.76|15069.76|15066.96|15066.96|0
1649679070000|2022-04-11 12:11:10|15055.06|15055.06|15059.26|15059.26|15059.26|15059.26|15055.06|15055.06|0
1649679080000|2022-04-11 12:11:20|15060.66|15060.66|15059.28|15059.28|15060.66|15060.66|15059.28|15059.28|0
1649679100000|2022-04-11 12:11:40|15057.88|15057.88|15057.88|15057.88|15057.88|15057.88|15057.88|15057.88|0
1649679110000|2022-04-11 12:11:50|15059.26|15059.26|15059.72|15059.72|15059.72|15059.72|15059.26|15059.26|0
1649679130000|2022-04-11 12:12:10|15058.32|15058.32|15058.32|15058.32|15058.32|15058.32|15058.32|15058.32|0
1649679150000|2022-04-11 12:12:30|15052.72|15052.72|15049.92|15049.92|15052.72|15052.72|15049.92|15049.92|0
1649679180000|2022-04-11 12:13:00|15045.96|15045.96|15045.96|15045.96|15045.96|15045.96|15045.96|15045.96|0
1649679190000|2022-04-11 12:13:10|15041.99|15041.99|15045.96|15045.96|15045.96|15045.96|15041.99|15041.99|0
1649679230000|2022-04-11 12:13:50|15041.99|15041.99|15041.99|15041.99|15041.99|15041.99|15041.99|15041.99|0
1649679280000|2022-04-11 12:14:40|15044.79|15044.79|15047.59|15047.59|15047.59|15047.59|15044.79|15044.79|0
1649679320000|2022-04-11 12:15:20|15051.56|15051.56|15051.56|15051.56|15051.56|15051.56|15051.56|15051.56|0
1649679400000|2022-04-11 12:16:40|15048.76|15048.76|15048.76|15048.76|15048.76|15048.76|15048.76|15048.76|0
1649679520000|2022-04-11 12:18:40|15040.83|15040.83|15040.83|15040.83|15040.83|15040.83|15040.83|15040.83|0
1649679660000|2022-04-11 12:21:00|15044.79|15044.79|15044.79|15044.79|15044.79|15044.79|15044.79|15044.79|0
1649679720000|2022-04-11 12:22:00|15056.69|15056.69|15044.79|15044.79|15060.65|15060.65|15044.79|15044.79|0
1649679740000|2022-04-11 12:22:20|15040.83|15040.83|15045.02|15045.02|15049.22|15049.22|15040.83|15040.83|0
1649679750000|2022-04-11 12:22:30|15037.09|15037.09|15033.12|15033.12|15037.09|15037.09|15033.12|15033.12|0
1649679760000|2022-04-11 12:22:40|15025.19|15025.19|15025.19|15025.19|15025.19|15025.19|15025.19|15025.19|0
1649679800000|2022-04-11 12:23:20|15023.79|15023.79|15039.66|15039.66|15039.66|15039.66|15023.79|15023.79|0
1649679820000|2022-04-11 12:23:40|15036.86|15036.86|15036.86|15036.86|15036.86|15036.86|15036.86|15036.86|0
1649679830000|2022-04-11 12:23:50|15035.46|15035.46|15035.46|15035.46|15035.46|15035.46|15035.46|15035.46|0
1649679850000|2022-04-11 12:24:10|15034.54|15034.54|15034.08|15034.08|15034.54|15034.54|15034.08|15034.08|0
1649679870000|2022-04-11 12:24:30|15022.18|15022.18|15022.18|15022.18|15022.18|15022.18|15022.18|15022.18|0
1649679970000|2022-04-11 12:26:10|15019.38|15019.38|15019.38|15019.38|15019.38|15019.38|15019.38|15019.38|0
1649680010000|2022-04-11 12:26:50|15020.78|15020.78|15020.78|15020.78|15020.78|15020.78|15020.78|15020.78|0
1649680020000|2022-04-11 12:27:00|15019.38|15019.38|15019.38|15019.38|15019.38|15019.38|15019.38|15019.38|0
1649680080000|2022-04-11 12:28:00|15018.92|15018.92|15018.46|15018.46|15018.92|15018.92|15018.46|15018.46|0
1649680120000|2022-04-11 12:28:40|15021.26|15021.26|15021.26|15021.26|15021.26|15021.26|15021.26|15021.26|0
1649680130000|2022-04-11 12:28:50|15022.66|15022.66|15022.66|15022.66|15022.66|15022.66|15022.66|15022.66|0
1649680150000|2022-04-11 12:29:10|15026.63|15026.63|15026.63|15026.63|15026.63|15026.63|15026.63|15026.63|0
1649680160000|2022-04-11 12:29:20|15028.47|15028.47|15028.47|15028.47|15028.47|15028.47|15028.47|15028.47|0
1649680180000|2022-04-11 12:29:40|15027.07|15027.07|15027.07|15027.07|15027.07|15027.07|15027.07|15027.07|0
1649680250000|2022-04-11 12:30:50|15025.69|15025.69|15025.69|15025.69|15025.69|15025.69|15025.69|15025.69|0
1649680260000|2022-04-11 12:31:00|15029.65|15029.65|15033.62|15033.62|15033.62|15033.62|15029.65|15029.65|0
1649680270000|2022-04-11 12:31:10|15037.58|15037.58|15037.58|15037.58|15037.58|15037.58|15037.58|15037.58|0
1649680290000|2022-04-11 12:31:30|15040.38|15040.38|15037.82|15037.82|15041.78|15041.78|15037.82|15037.82|0
1649680340000|2022-04-11 12:32:20|15040.62|15040.62|15040.62|15040.62|15040.62|15040.62|15040.62|15040.62|0
1649680380000|2022-04-11 12:33:00|15036.65|15036.65|15045.05|15045.05|15045.05|15045.05|15036.65|15036.65|0
1649680390000|2022-04-11 12:33:10|15039.45|15039.45|15039.45|15039.45|15039.45|15039.45|15039.45|15039.45|0
1649680400000|2022-04-11 12:33:20|15047.38|15047.38|15047.38|15047.38|15047.38|15047.38|15047.38|15047.38|0
1649680470000|2022-04-11 12:34:30|15044.58|15044.58|15044.58|15044.58|15044.58|15044.58|15044.58|15044.58|0
1649680480000|2022-04-11 12:34:40|15044.12|15044.12|15043.2|15043.2|15044.12|15044.12|15043.2|15043.2|0
1649680490000|2022-04-11 12:34:50|15039.24|15039.24|15039.24|15039.24|15039.24|15039.24|15039.24|15039.24|0
1649680530000|2022-04-11 12:35:30|15040.16|15040.16|15040.16|15040.16|15040.16|15040.16|15040.16|15040.16|0
1649680540000|2022-04-11 12:35:40|15040.62|15040.62|15040.62|15040.62|15040.62|15040.62|15040.62|15040.62|0
1649680560000|2022-04-11 12:36:00|15041.08|15041.08|15041.08|15041.08|15041.08|15041.08|15041.08|15041.08|0
1649680620000|2022-04-11 12:37:00|15038.28|15038.28|15038.28|15038.28|15038.28|15038.28|15038.28|15038.28|0
1649680650000|2022-04-11 12:37:30|15036.88|15036.88|15036.88|15036.88|15036.88|15036.88|15036.88|15036.88|0
1649680660000|2022-04-11 12:37:40|15040.84|15040.84|15036.88|15036.88|15040.84|15040.84|15036.88|15036.88|0
1649680680000|2022-04-11 12:38:00|15032.91|15032.91|15032.91|15032.91|15032.91|15032.91|15032.91|15032.91|0
1649680700000|2022-04-11 12:38:20|15036.88|15036.88|15036.88|15036.88|15036.88|15036.88|15036.88|15036.88|0
1649680710000|2022-04-11 12:38:30|15032.91|15032.91|15032.91|15032.91|15032.91|15032.91|15032.91|15032.91|0
1649680750000|2022-04-11 12:39:10|15035.71|15035.71|15034.31|15034.31|15035.71|15035.71|15034.31|15034.31|0
1649680770000|2022-04-11 12:39:30|15028.71|15028.71|15027.31|15027.31|15028.71|15028.71|15027.31|15027.31|0
1649680780000|2022-04-11 12:39:40|15027.77|15027.77|15027.77|15027.77|15027.77|15027.77|15027.77|15027.77|0
1649680810000|2022-04-11 12:40:10|15029.17|15029.17|15028.01|15028.01|15031.97|15031.97|15028.01|15028.01|0
1649680840000|2022-04-11 12:40:40|15024.04|15024.04|15024.04|15024.04|15024.04|15024.04|15024.04|15024.04|0
1649680880000|2022-04-11 12:41:20|15021.24|15021.24|15021.24|15021.24|15021.24|15021.24|15021.24|15021.24|0
1649680890000|2022-04-11 12:41:30|15025.21|15025.21|15029.17|15029.17|15029.17|15029.17|15025.21|15025.21|0
1649680920000|2022-04-11 12:42:00|15021.24|15021.24|15021.24|15021.24|15021.24|15021.24|15021.24|15021.24|0
1649680930000|2022-04-11 12:42:10|15017.28|15017.28|15017.28|15017.28|15017.28|15017.28|15017.28|15017.28|0
1649680960000|2022-04-11 12:42:40|15016.82|15016.82|15016.82|15016.82|15016.82|15016.82|15016.82|15016.82|0
1649681000000|2022-04-11 12:43:20|15018.22|15018.22|15018.22|15018.22|15018.22|15018.22|15018.22|15018.22|0
1649681030000|2022-04-11 12:43:50|15016.82|15016.82|15016.82|15016.82|15016.82|15016.82|15016.82|15016.82|0
1649681040000|2022-04-11 12:44:00|15018.22|15018.22|15018.22|15018.22|15018.22|15018.22|15018.22|15018.22|0
1649681100000|2022-04-11 12:45:00|15022.18|15022.18|15022.18|15022.18|15022.18|15022.18|15022.18|15022.18|0
1649681120000|2022-04-11 12:45:20|15021.72|15021.72|15021.72|15021.72|15021.72|15021.72|15021.72|15021.72|0
1649681160000|2022-04-11 12:46:00|15024.52|15024.52|15024.52|15024.52|15024.52|15024.52|15024.52|15024.52|0
1649681200000|2022-04-11 12:46:40|15016.59|15016.59|15016.59|15016.59|15016.59|15016.59|15016.59|15016.59|0
1649681360000|2022-04-11 12:49:20|15017.05|15017.05|15017.05|15017.05|15017.05|15017.05|15017.05|15017.05|0
1649681370000|2022-04-11 12:49:30|15021.02|15021.02|15021.02|15021.02|15021.02|15021.02|15021.02|15021.02|0
1649681380000|2022-04-11 12:49:40|15022.42|15022.42|15018.22|15018.22|15022.42|15022.42|15018.22|15018.22|0
1649681410000|2022-04-11 12:50:10|15021.02|15021.02|15021.02|15021.02|15021.02|15021.02|15021.02|15021.02|0
1649681430000|2022-04-11 12:50:30|15024.98|15024.98|15024.98|15024.98|15024.98|15024.98|15024.98|15024.98|0
1649681550000|2022-04-11 12:52:30|15022.18|15022.18|15022.18|15022.18|15022.18|15022.18|15022.18|15022.18|0
1649681600000|2022-04-11 12:53:20|15023.58|15023.58|15023.58|15023.58|15023.58|15023.58|15023.58|15023.58|0
1649681640000|2022-04-11 12:54:00|15022.18|15022.18|15022.18|15022.18|15022.18|15022.18|15022.18|15022.18|0
1649681650000|2022-04-11 12:54:10|15020.78|15020.78|15020.78|15020.78|15020.78|15020.78|15020.78|15020.78|0
1649681660000|2022-04-11 12:54:20|15017.98|15017.98|15017.98|15017.98|15017.98|15017.98|15017.98|15017.98|0
1649681670000|2022-04-11 12:54:30|15014.02|15014.02|15014.02|15014.02|15014.02|15014.02|15014.02|15014.02|0
1649681680000|2022-04-11 12:54:40|15012.62|15012.62|15012.62|15012.62|15012.62|15012.62|15012.62|15012.62|0
1649681690000|2022-04-11 12:54:50|15011.22|15011.22|15011.22|15011.22|15011.22|15011.22|15011.22|15011.22|0
1649681770000|2022-04-11 12:56:10|15008.42|15008.42|15004.45|15004.45|15008.42|15008.42|15001.66|15001.66|0
1649681820000|2022-04-11 12:57:00|15004|15004|15004|15004|15004|15004|15004|15004|0
1649681830000|2022-04-11 12:57:10|15015.89|15015.89|15015.89|15015.89|15015.89|15015.89|15015.89|15015.89|0
1649681840000|2022-04-11 12:57:20|15019.86|15019.86|15019.86|15019.86|15019.86|15019.86|15019.86|15019.86|0
1649681850000|2022-04-11 12:57:30|15017.06|15017.06|15017.06|15017.06|15017.06|15017.06|15017.06|15017.06|0
1649681860000|2022-04-11 12:57:40|15013.09|15013.09|15013.09|15013.09|15013.09|15013.09|15013.09|15013.09|0
1649681880000|2022-04-11 12:58:00|15011.69|15011.69|15010.29|15010.29|15011.69|15011.69|15010.29|15010.29|0
1649681930000|2022-04-11 12:58:50|15009.83|15009.83|15009.83|15009.83|15009.83|15009.83|15009.83|15009.83|0
1649681940000|2022-04-11 12:59:00|15013.8|15013.8|15013.8|15013.8|15013.8|15013.8|15013.8|15013.8|0
1649682000000|2022-04-11 13:00:00|15015.2|15015.2|15015.2|15015.2|15015.2|15015.2|15015.2|15015.2|0
1649682030000|2022-04-11 13:00:30|15016.6|15016.6|15016.6|15016.6|15016.6|15016.6|15016.6|15016.6|0
1649682110000|2022-04-11 13:01:50|15016.14|15016.14|15013.34|15013.34|15016.14|15016.14|15013.34|15013.34|0
1649682180000|2022-04-11 13:03:00|15005.41|15005.41|15005.41|15005.41|15005.41|15005.41|15005.41|15005.41|0
1649682190000|2022-04-11 13:03:10|15004.01|15004.01|15004.01|15004.01|15004.01|15004.01|15004.01|15004.01|0
1649682200000|2022-04-11 13:03:20|15002.61|15002.61|15002.61|15002.61|15002.61|15002.61|15002.61|15002.61|0
1649682230000|2022-04-11 13:03:50|15004.01|15004.01|15004.01|15004.01|15004.01|15004.01|15004.01|15004.01|0
1649682270000|2022-04-11 13:04:30|15007.97|15007.97|15007.97|15007.97|15007.97|15007.97|15007.97|15007.97|0
1649682290000|2022-04-11 13:04:50|15009.37|15009.37|15009.37|15009.37|15009.37|15009.37|15009.37|15009.37|0
1649682320000|2022-04-11 13:05:20|15007.97|15007.97|15007.97|15007.97|15007.97|15007.97|15007.97|15007.97|0
1649682350000|2022-04-11 13:05:50|15009.37|15009.37|15013.55|15013.55|15013.55|15013.55|15009.37|15009.37|0
1649682360000|2022-04-11 13:06:00|15014.95|15014.95|15012.15|15012.15|15014.95|15014.95|15012.15|15012.15|0
1649682380000|2022-04-11 13:06:20|15012.61|15012.61|15012.61|15012.61|15012.61|15012.61|15012.61|15012.61|0
1649682400000|2022-04-11 13:06:40|15013.07|15013.07|15013.07|15013.07|15013.07|15013.07|15013.07|15013.07|0
1649682430000|2022-04-11 13:07:10|15011.67|15011.67|15015.64|15015.64|15015.64|15015.64|15011.67|15011.67|0
1649682440000|2022-04-11 13:07:20|15014.24|15014.24|15014.24|15014.24|15014.24|15014.24|15014.24|15014.24|0
1649682460000|2022-04-11 13:07:40|15018.2|15018.2|15018.2|15018.2|15018.2|15018.2|15018.2|15018.2|0
1649682480000|2022-04-11 13:08:00|15018.66|15018.66|15018.66|15018.66|15018.66|15018.66|15018.66|15018.66|0
1649682510000|2022-04-11 13:08:30|15015.86|15015.86|15015.86|15015.86|15015.86|15015.86|15015.86|15015.86|0
1649682520000|2022-04-11 13:08:40|15011.9|15011.9|15011.9|15011.9|15011.9|15011.9|15011.9|15011.9|0
1649682530000|2022-04-11 13:08:50|15010.5|15010.5|15010.5|15010.5|15010.5|15010.5|15010.5|15010.5|0
1649682670000|2022-04-11 13:11:10|15011.9|15011.9|15011.9|15011.9|15011.9|15011.9|15011.9|15011.9|0
1649682810000|2022-04-11 13:13:30|15015.86|15015.86|15015.86|15015.86|15015.86|15015.86|15015.86|15015.86|0
1649682820000|2022-04-11 13:13:40|15017.26|15017.26|15017.26|15017.26|15017.26|15017.26|15017.26|15017.26|0
1649682860000|2022-04-11 13:14:20|15018.66|15018.66|15017.26|15017.26|15020.06|15020.06|15017.26|15017.26|0
1649682920000|2022-04-11 13:15:20|15015.86|15015.86|15015.86|15015.86|15015.86|15015.86|15015.86|15015.86|0
1649682980000|2022-04-11 13:16:20|15014.46|15014.46|15014.46|15014.46|15014.46|15014.46|15014.46|15014.46|0
1649683050000|2022-04-11 13:17:30|15010.5|15010.5|15010.5|15010.5|15010.5|15010.5|15010.5|15010.5|0
1649683080000|2022-04-11 13:18:00|15010.96|15010.96|15011.42|15011.42|15011.42|15011.42|15010.96|15010.96|0
1649683100000|2022-04-11 13:18:20|15015.38|15015.38|15015.38|15015.38|15015.38|15015.38|15015.38|15015.38|0
1649683190000|2022-04-11 13:19:50|15016.78|15016.78|15015.38|15015.38|15016.78|15016.78|15015.38|15015.38|0
1649683340000|2022-04-11 13:22:20|15013.98|15013.98|15013.98|15013.98|15013.98|15013.98|15013.98|15013.98|0
1649683360000|2022-04-11 13:22:40|15012.58|15012.58|15012.58|15012.58|15012.58|15012.58|15012.58|15012.58|0
1649683380000|2022-04-11 13:23:00|15008.39|15008.39|15008.39|15008.39|15008.39|15008.39|15008.39|15008.39|0
1649683440000|2022-04-11 13:24:00|15007.47|15007.47|15007.47|15007.47|15007.47|15007.47|15007.47|15007.47|0
1649683490000|2022-04-11 13:24:50|15003.5|15003.5|15003.5|15003.5|15003.5|15003.5|15003.5|15003.5|0
1649683520000|2022-04-11 13:25:20|15006.3|15006.3|15007.7|15007.7|15007.7|15007.7|15006.3|15006.3|0
1649683530000|2022-04-11 13:25:30|14999.77|14999.77|14999.77|14999.77|14999.77|14999.77|14999.77|14999.77|0
1649683580000|2022-04-11 13:26:20|15003.73|15003.73|15003.73|15003.73|15003.73|15003.73|15003.73|15003.73|0
1649683610000|2022-04-11 13:26:50|15004.65|15004.65|15004.19|15004.19|15004.65|15004.65|15004.19|15004.19|0
1649683630000|2022-04-11 13:27:10|15002.8|15002.8|15002.8|15002.8|15002.8|15002.8|15002.8|15002.8|0
1649683670000|2022-04-11 13:27:50|15006.99|15006.99|15006.99|15006.99|15006.99|15006.99|15006.99|15006.99|0
1649683790000|2022-04-11 13:29:50|15007.45|15007.45|15007.45|15007.45|15007.45|15007.45|15007.45|15007.45|0
1649683800000|2022-04-11 13:30:00|15011.42|15011.42|15026.33|15026.33|15026.81|15026.81|15011.42|15011.42|0
1649683810000|2022-04-11 13:30:10|15030.29|15030.29|15056.65|15056.65|15056.65|15056.65|15030.29|15030.29|0
1649683820000|2022-04-11 13:30:20|15058.03|15058.03|15077.82|15077.82|15077.82|15077.82|15058.03|15058.03|0
1649683830000|2022-04-11 13:30:30|15073.85|15073.85|15085.04|15085.04|15089.01|15089.01|15073.85|15073.85|0
1649683840000|2022-04-11 13:30:40|15089.01|15089.01|15089.01|15089.01|15089.01|15089.01|15089.01|15089.01|0
1649683850000|2022-04-11 13:30:50|15094.61|15094.61|15090.41|15090.41|15094.61|15094.61|15090.41|15090.41|0
1649683860000|2022-04-11 13:31:00|15089.03|15089.03|15085.06|15085.06|15089.03|15089.03|15077.13|15077.13|0
1649683870000|2022-04-11 13:31:10|15081.1|15081.1|15075.5|15075.5|15081.1|15081.1|15075.5|15075.5|0
1649683880000|2022-04-11 13:31:20|15072.7|15072.7|15068.5|15068.5|15072.7|15072.7|15068.5|15068.5|0
1649683890000|2022-04-11 13:31:30|15065.7|15065.7|15067.1|15067.1|15067.1|15067.1|15065.7|15065.7|0
1649683900000|2022-04-11 13:31:40|15065.72|15065.72|15043.1|15043.1|15065.72|15065.72|15043.1|15043.1|0
1649683910000|2022-04-11 13:31:50|15039.13|15039.13|15040.07|15040.07|15040.53|15040.53|15039.13|15039.13|0
1649683920000|2022-04-11 13:32:00|15038.67|15038.67|15038.67|15038.67|15038.67|15038.67|15038.67|15038.67|0
1649683930000|2022-04-11 13:32:10|15035.88|15035.88|15023.98|15023.98|15035.88|15035.88|15023.98|15023.98|0
1649683950000|2022-04-11 13:32:30|15022.58|15022.58|15018.62|15018.62|15022.58|15022.58|15018.62|15018.62|0
1649683990000|2022-04-11 13:33:10|15016.78|15016.78|15016.78|15016.78|15016.78|15016.78|15016.78|15016.78|0
1649684000000|2022-04-11 13:33:20|15001.62|15001.62|15001.62|15001.62|15001.62|15001.62|15001.62|15001.62|0
1649684010000|2022-04-11 13:33:30|15004.41|15004.41|15004.41|15004.41|15004.41|15004.41|15004.41|15004.41|0
1649684040000|2022-04-11 13:34:00|15000.45|15000.45|14996.48|14996.48|15000.45|15000.45|14996.48|14996.48|0
1649684050000|2022-04-11 13:34:10|14995.08|14995.08|14990.89|14990.89|14995.08|14995.08|14990.89|14990.89|0
1649684080000|2022-04-11 13:34:40|14986.92|14986.92|14981.1|14981.1|14986.92|14986.92|14981.1|14981.1|0
1649684100000|2022-04-11 13:35:00|14983.89|14983.89|14981.56|14981.56|14984.35|14984.35|14981.56|14981.56|0
1649684120000|2022-04-11 13:35:20|14989.49|14989.49|14993.45|14993.45|14993.45|14993.45|14989.49|14989.49|0
1649684130000|2022-04-11 13:35:30|14990.65|14990.65|14990.65|14990.65|14990.65|14990.65|14990.65|14990.65|0
1649684140000|2022-04-11 13:35:40|14994.62|14994.62|14994.62|14994.62|14994.62|14994.62|14994.62|14994.62|0
1649684160000|2022-04-11 13:36:00|14997.42|14997.42|14998.82|14998.82|14998.82|14998.82|14997.42|14997.42|0
1649684170000|2022-04-11 13:36:10|15001.62|15001.62|15009.55|15009.55|15009.55|15009.55|15001.62|15001.62|0
1649684180000|2022-04-11 13:36:20|15010.01|15010.01|15010.01|15010.01|15010.01|15010.01|15010.01|15010.01|0
1649684190000|2022-04-11 13:36:30|15010.92|15010.92|15010.92|15010.92|15010.92|15010.92|15010.92|15010.92|0
1649684200000|2022-04-11 13:36:40|15014.89|15014.89|15014.89|15014.89|15014.89|15014.89|15014.89|15014.89|0
1649684230000|2022-04-11 13:37:10|15018.86|15018.86|15018.86|15018.86|15018.86|15018.86|15018.86|15018.86|0
1649684270000|2022-04-11 13:37:50|15014.89|15014.89|15014.89|15014.89|15014.89|15014.89|15014.89|15014.89|0
1649684280000|2022-04-11 13:38:00|15018.86|15018.86|15018.86|15018.86|15018.86|15018.86|15018.86|15018.86|0
1649684290000|2022-04-11 13:38:10|15014.89|15014.89|15009.29|15009.29|15014.89|15014.89|15009.29|15009.29|0
1649684310000|2022-04-11 13:38:30|15007.89|15007.89|15001.38|15001.38|15007.89|15007.89|15001.38|15001.38|0
1649684320000|2022-04-11 13:38:40|14985.51|14985.51|14989.48|14989.48|14989.48|14989.48|14985.51|14985.51|0
1649684340000|2022-04-11 13:39:00|14997.41|14997.41|14996.01|14996.01|14997.41|14997.41|14996.01|14996.01|0
1649684360000|2022-04-11 13:39:20|14994.61|14994.61|14993.21|14993.21|14994.61|14994.61|14993.21|14993.21|0
1649684400000|2022-04-11 13:40:00|14985.28|14985.28|14988.08|14988.08|14989.48|14989.48|14985.28|14985.28|0
1649684410000|2022-04-11 13:40:10|14992.05|14992.05|14992.05|14992.05|14992.05|14992.05|14992.05|14992.05|0
1649684440000|2022-04-11 13:40:40|14987.85|14987.85|14987.85|14987.85|14987.85|14987.85|14987.85|14987.85|0
1649684450000|2022-04-11 13:40:50|14991.81|14991.81|14991.81|14991.81|14991.81|14991.81|14991.81|14991.81|0
1649684490000|2022-04-11 13:41:30|14990.89|14990.89|14995.09|14995.09|14995.09|14995.09|14990.89|14990.89|0
1649684510000|2022-04-11 13:41:50|14996.47|14996.47|14996.47|14996.47|14996.47|14996.47|14996.47|14996.47|0
1649684520000|2022-04-11 13:42:00|15000.44|15000.44|15000.44|15000.44|15000.44|15000.44|15000.44|15000.44|0
1649684530000|2022-04-11 13:42:10|15001.83|15001.83|15003.23|15003.23|15003.23|15003.23|15001.83|15001.83|0
1649684550000|2022-04-11 13:42:30|15007.2|15007.2|15007.2|15007.2|15007.2|15007.2|15007.2|15007.2|0
1649684560000|2022-04-11 13:42:40|15008.6|15008.6|15014.42|15014.42|15014.42|15014.42|15008.6|15008.6|0
1649684580000|2022-04-11 13:43:00|15010.46|15010.46|15009.52|15009.52|15010.92|15010.92|15009.52|15009.52|0
1649684590000|2022-04-11 13:43:10|15009.06|15009.06|15013.02|15013.02|15013.02|15013.02|15009.06|15009.06|0
1649684620000|2022-04-11 13:43:40|15014.4|15014.4|15014.4|15014.4|15014.4|15014.4|15014.4|15014.4|0
1649684630000|2022-04-11 13:43:50|15017.2|15017.2|15017.2|15017.2|15017.2|15017.2|15017.2|15017.2|0
1649684640000|2022-04-11 13:44:00|15018.6|15018.6|15019.06|15019.06|15019.06|15019.06|15018.6|15018.6|0
1649684670000|2022-04-11 13:44:30|15015.1|15015.1|15015.1|15015.1|15015.1|15015.1|15015.1|15015.1|0
1649684680000|2022-04-11 13:44:40|15011.13|15011.13|15011.13|15011.13|15011.13|15011.13|15011.13|15011.13|0
1649684700000|2022-04-11 13:45:00|15016.73|15016.73|15016.73|15016.73|15016.73|15016.73|15016.73|15016.73|0
1649684710000|2022-04-11 13:45:10|15019.53|15019.53|15019.53|15019.53|15019.53|15019.53|15019.53|15019.53|0
1649684720000|2022-04-11 13:45:20|15023.49|15023.49|15023.49|15023.49|15023.49|15023.49|15023.49|15023.49|0
1649684730000|2022-04-11 13:45:30|15019.53|15019.53|15019.99|15019.99|15019.99|15019.99|15019.53|15019.53|0
1649684750000|2022-04-11 13:45:50|15018.59|15018.59|15018.59|15018.59|15018.59|15018.59|15018.59|15018.59|0
1649684760000|2022-04-11 13:46:00|15026.52|15026.52|15030.7|15030.7|15030.7|15030.7|15026.52|15026.52|0
1649684780000|2022-04-11 13:46:20|15034.66|15034.66|15037.46|15037.46|15037.46|15037.46|15034.66|15034.66|0
1649684790000|2022-04-11 13:46:30|15034.66|15034.66|15034.66|15034.66|15034.66|15034.66|15034.66|15034.66|0
1649684810000|2022-04-11 13:46:50|15033.26|15033.26|15033.26|15033.26|15033.26|15033.26|15031.86|15031.86|0
1649684850000|2022-04-11 13:47:30|15036.06|15036.06|15037.46|15037.46|15037.46|15037.46|15036.06|15036.06|0
1649684900000|2022-04-11 13:48:20|15040.26|15040.26|15041.66|15041.66|15041.66|15041.66|15040.26|15040.26|0
1649684930000|2022-04-11 13:48:50|15041.2|15041.2|15042.12|15042.12|15042.12|15042.12|15041.2|15041.2|0
1649684950000|2022-04-11 13:49:10|15057.98|15057.98|15057.98|15057.98|15057.98|15057.98|15057.98|15057.98|0
1649684970000|2022-04-11 13:49:30|15061.95|15061.95|15068.71|15068.71|15068.71|15068.71|15061.95|15061.95|0
1649684990000|2022-04-11 13:49:50|15064.74|15064.74|15064.74|15064.74|15064.74|15064.74|15064.74|15064.74|0
1649685000000|2022-04-11 13:50:00|15063.34|15063.34|15064.74|15064.74|15064.74|15064.74|15063.34|15063.34|0
1649685010000|2022-04-11 13:50:10|15067.54|15067.54|15068|15068|15068|15068|15067.54|15067.54|0
1649685030000|2022-04-11 13:50:30|15071.97|15071.97|15071.97|15071.97|15071.97|15071.97|15071.97|15071.97|0
1649685050000|2022-04-11 13:50:50|15068|15068|15061.24|15061.24|15068|15068|15061.24|15061.24|0
1649685080000|2022-04-11 13:51:20|15060.32|15060.32|15057.52|15057.52|15060.32|15060.32|15057.52|15057.52|0
1649685100000|2022-04-11 13:51:40|15053.55|15053.55|15053.55|15053.55|15053.55|15053.55|15053.55|15053.55|0
1649685130000|2022-04-11 13:52:10|15056.35|15056.35|15056.35|15056.35|15056.35|15056.35|15056.35|15056.35|0
1649685170000|2022-04-11 13:52:50|15060.32|15060.32|15060.32|15060.32|15060.32|15060.32|15060.32|15060.32|0
1649685200000|2022-04-11 13:53:20|15052.39|15052.39|15052.39|15052.39|15052.39|15052.39|15052.39|15052.39|0
1649685240000|2022-04-11 13:54:00|15053.79|15053.79|15053.79|15053.79|15053.79|15053.79|15053.79|15053.79|0
1649685270000|2022-04-11 13:54:30|15049.59|15049.59|15049.59|15049.59|15049.59|15049.59|15049.59|15049.59|0
1649685280000|2022-04-11 13:54:40|15050.97|15050.97|15050.97|15050.97|15050.97|15050.97|15050.97|15050.97|0
1649685300000|2022-04-11 13:55:00|15049.57|15049.57|15049.57|15049.57|15049.57|15049.57|15049.57|15049.57|0
1649685310000|2022-04-11 13:55:10|15048.17|15048.17|15048.17|15048.17|15048.17|15048.17|15048.17|15048.17|0
1649685360000|2022-04-11 13:56:00|15044.2|15044.2|15044.2|15044.2|15044.2|15044.2|15044.2|15044.2|0
1649685370000|2022-04-11 13:56:10|15045.6|15045.6|15044.2|15044.2|15045.6|15045.6|15044.2|15044.2|0
1649685380000|2022-04-11 13:56:20|15048.17|15048.17|15052.13|15052.13|15052.13|15052.13|15048.17|15048.17|0
1649685400000|2022-04-11 13:56:40|15050.74|15050.74|15034.87|15034.87|15050.74|15050.74|15034.87|15034.87|0
1649685430000|2022-04-11 13:57:10|15030.91|15030.91|15030.91|15030.91|15030.91|15030.91|15030.91|15030.91|0
1649685470000|2022-04-11 13:57:50|15026.94|15026.94|15026.94|15026.94|15026.94|15026.94|15026.94|15026.94|0
1649685480000|2022-04-11 13:58:00|15030.91|15030.91|15030.91|15030.91|15030.91|15030.91|15030.91|15030.91|0
1649685510000|2022-04-11 13:58:30|15031.37|15031.37|15030.91|15030.91|15031.37|15031.37|15030.91|15030.91|0
1649685520000|2022-04-11 13:58:40|15030.45|15030.45|15033.25|15033.25|15033.25|15033.25|15030.45|15030.45|0
1649685530000|2022-04-11 13:58:50|15034.17|15034.17|15035.57|15035.57|15035.57|15035.57|15034.17|15034.17|0
1649685550000|2022-04-11 13:59:10|15023.67|15023.67|15020.87|15020.87|15023.67|15023.67|15020.87|15020.87|0
1649685570000|2022-04-11 13:59:30|15023.67|15023.67|15023.67|15023.67|15023.67|15023.67|15023.67|15023.67|0
1649685580000|2022-04-11 13:59:40|15025.07|15025.07|15022.27|15022.27|15025.07|15025.07|15022.27|15022.27|0
1649685600000|2022-04-11 14:00:00|15018.31|15018.31|15018.31|15018.31|15018.31|15018.31|15018.31|15018.31|0
1649685610000|2022-04-11 14:00:10|15015.51|15015.51|15014.11|15014.11|15015.51|15015.51|15013.65|15013.65|0
1649685640000|2022-04-11 14:00:40|15010.14|15010.14|15010.14|15010.14|15010.14|15010.14|15010.14|15010.14|0
1649685650000|2022-04-11 14:00:50|15014.11|15014.11|15014.11|15014.11|15014.11|15014.11|15014.11|15014.11|0
1649685660000|2022-04-11 14:01:00|15022.51|15022.51|15022.51|15022.51|15022.51|15022.51|15022.51|15022.51|0
1649685670000|2022-04-11 14:01:10|15026.47|15026.47|15026.47|15026.47|15026.47|15026.47|15026.47|15026.47|0
1649685680000|2022-04-11 14:01:20|15025.07|15025.07|15027.87|15027.87|15027.87|15027.87|15025.07|15025.07|0
1649685700000|2022-04-11 14:01:40|15026.47|15026.47|15026.47|15026.47|15026.47|15026.47|15026.47|15026.47|0
1649685710000|2022-04-11 14:01:50|15023.67|15023.67|15023.67|15023.67|15023.67|15023.67|15023.67|15023.67|0
1649685720000|2022-04-11 14:02:00|15026.47|15026.47|15026.47|15026.47|15026.47|15026.47|15026.47|15026.47|0
1649685770000|2022-04-11 14:02:50|15030.44|15030.44|15030.44|15030.44|15030.44|15030.44|15030.44|15030.44|0
1649685780000|2022-04-11 14:03:00|15031.84|15031.84|15031.38|15031.38|15031.84|15031.84|15031.38|15031.38|0
1649685790000|2022-04-11 14:03:10|15029.98|15029.98|15029.98|15029.98|15029.98|15029.98|15029.98|15029.98|0
1649685840000|2022-04-11 14:04:00|15033.94|15033.94|15032.54|15032.54|15033.94|15033.94|15032.54|15032.54|0
1649685850000|2022-04-11 14:04:10|15033|15033|15033|15033|15033|15033|15033|15033|0
1649685860000|2022-04-11 14:04:20|15031.6|15031.6|15031.6|15031.6|15031.6|15031.6|15031.6|15031.6|0
1649685870000|2022-04-11 14:04:30|15030.2|15030.2|15030.2|15030.2|15030.2|15030.2|15030.2|15030.2|0
1649685880000|2022-04-11 14:04:40|15028.8|15028.8|15028.8|15028.8|15028.8|15028.8|15028.8|15028.8|0
1649685890000|2022-04-11 14:04:50|15016.91|15016.91|15015.51|15015.51|15016.91|15016.91|15015.51|15015.51|0
1649685900000|2022-04-11 14:05:00|15012.71|15012.71|15012.71|15012.71|15012.71|15012.71|15012.71|15012.71|0
1649685920000|2022-04-11 14:05:20|15014.11|15014.11|15014.11|15014.11|15014.11|15014.11|15014.11|15014.11|0
1649685940000|2022-04-11 14:05:40|15013.19|15013.19|15013.19|15013.19|15013.19|15013.19|15013.19|15013.19|0
1649685980000|2022-04-11 14:06:20|15009.22|15009.22|15009.22|15009.22|15009.22|15009.22|15009.22|15009.22|0
1649685990000|2022-04-11 14:06:30|15010.62|15010.62|15010.62|15010.62|15010.62|15010.62|15010.62|15010.62|0
1649686010000|2022-04-11 14:06:50|15014.82|15014.82|15039.52|15039.52|15039.52|15039.52|15014.82|15014.82|0
1649686020000|2022-04-11 14:07:00|15039.98|15039.98|15039.52|15039.52|15039.98|15039.98|15039.52|15039.52|0
1649686040000|2022-04-11 14:07:20|15031.59|15031.59|15028.79|15028.79|15031.59|15031.59|15028.79|15028.79|0
1649686060000|2022-04-11 14:07:40|15029.25|15029.25|15037.18|15037.18|15041.15|15041.15|15029.25|15029.25|0
1649686070000|2022-04-11 14:07:50|15042.78|15042.78|15042.78|15042.78|15042.78|15042.78|15042.78|15042.78|0
1649686080000|2022-04-11 14:08:00|15046.74|15046.74|15046.74|15046.74|15046.74|15046.74|15046.74|15046.74|0
1649686090000|2022-04-11 14:08:10|15041.15|15041.15|15033.21|15033.21|15041.15|15041.15|15033.21|15033.21|0
1649686120000|2022-04-11 14:08:40|15029.25|15029.25|15029.25|15029.25|15029.25|15029.25|15029.25|15029.25|0
1649686170000|2022-04-11 14:09:30|15034.85|15034.85|15036.25|15036.25|15036.25|15036.25|15034.85|15034.85|0
1649686180000|2022-04-11 14:09:40|15040.21|15040.21|15040.21|15040.21|15040.21|15040.21|15040.21|15040.21|0
1649686190000|2022-04-11 14:09:50|15036.25|15036.25|15034.85|15034.85|15036.25|15036.25|15034.85|15034.85|0
1649686200000|2022-04-11 14:10:00|15030.88|15030.88|15029.94|15029.94|15030.88|15030.88|15029.48|15029.48|0
1649686210000|2022-04-11 14:10:10|15037.87|15037.87|15045.33|15045.33|15045.33|15045.33|15037.87|15037.87|0
1649686220000|2022-04-11 14:10:20|15042.53|15042.53|15042.53|15042.53|15042.53|15042.53|15042.53|15042.53|0
1649686270000|2022-04-11 14:11:10|15036.93|15036.93|15036.93|15036.93|15036.93|15036.93|15036.93|15036.93|0
1649686280000|2022-04-11 14:11:20|15038.33|15038.33|15038.33|15038.33|15038.33|15038.33|15038.33|15038.33|0
1649686340000|2022-04-11 14:12:20|15022.47|15022.47|15022.47|15022.47|15022.47|15022.47|15022.47|15022.47|0
1649686390000|2022-04-11 14:13:10|15023.87|15023.87|15022.47|15022.47|15023.87|15023.87|15022.47|15022.47|0
1649686400000|2022-04-11 14:13:20|15021.07|15021.07|15021.07|15021.07|15021.07|15021.07|15021.07|15021.07|0
1649686470000|2022-04-11 14:14:30|15025.27|15025.27|15023.87|15023.87|15025.27|15025.27|15023.87|15023.87|0
1649686500000|2022-04-11 14:15:00|15027.84|15027.84|15027.84|15027.84|15027.84|15027.84|15027.84|15027.84|0
1649686520000|2022-04-11 14:15:20|15026.46|15026.46|15026.46|15026.46|15026.46|15026.46|15026.46|15026.46|0
1649686590000|2022-04-11 14:16:30|15027.86|15027.86|15027.86|15027.86|15027.86|15027.86|15027.86|15027.86|0
1649686640000|2022-04-11 14:17:20|15023.89|15023.89|15017.13|15017.13|15023.89|15023.89|15017.13|15017.13|0
1649686680000|2022-04-11 14:18:00|15014.33|15014.33|15014.33|15014.33|15014.33|15014.33|15014.33|15014.33|0
1649686690000|2022-04-11 14:18:10|15010.36|15010.36|15008.96|15008.96|15010.36|15010.36|15008.96|15008.96|0
1649686730000|2022-04-11 14:18:50|15007.58|15007.58|15007.58|15007.58|15007.58|15007.58|15007.58|15007.58|0
1649686740000|2022-04-11 14:19:00|15004.79|15004.79|14995.46|14995.46|15004.79|15004.79|14995.46|14995.46|0
1649686750000|2022-04-11 14:19:10|14991.49|14991.49|14991.49|14991.49|14991.49|14991.49|14991.49|14991.49|0
1649686800000|2022-04-11 14:20:00|14990.57|14990.57|14990.57|14990.57|14990.57|14990.57|14990.57|14990.57|0
1649686820000|2022-04-11 14:20:20|14986.61|14986.61|14986.61|14986.61|14986.61|14986.61|14986.61|14986.61|0
1649686830000|2022-04-11 14:20:30|14987.07|14987.07|14995|14995|14995|14995|14987.07|14987.07|0
1649686850000|2022-04-11 14:20:50|14991.03|14991.03|14991.03|14991.03|14991.03|14991.03|14991.03|14991.03|0
1649686860000|2022-04-11 14:21:00|14987.07|14987.07|14987.07|14987.07|14987.07|14987.07|14987.07|14987.07|0
1649686870000|2022-04-11 14:21:10|14987.52|14987.52|14987.52|14987.52|14987.52|14987.52|14987.52|14987.52|0
1649686880000|2022-04-11 14:21:20|14988.92|14988.92|14989.38|14989.38|14989.38|14989.38|14988.92|14988.92|0
1649686910000|2022-04-11 14:21:50|14993.35|14993.35|14993.35|14993.35|14993.35|14993.35|14993.35|14993.35|0
1649686920000|2022-04-11 14:22:00|15001.28|15001.28|15001.74|15001.74|15002.66|15002.66|15001.28|15001.28|0
1649686960000|2022-04-11 14:22:40|15000.34|15000.34|15000.34|15000.34|15000.34|15000.34|15000.34|15000.34|0
1649686980000|2022-04-11 14:23:00|15001.74|15001.74|15001.74|15001.74|15001.74|15001.74|15001.74|15001.74|0
1649687030000|2022-04-11 14:23:50|14997.77|14997.77|14997.77|14997.77|14997.77|14997.77|14997.77|14997.77|0
1649687060000|2022-04-11 14:24:20|14993.58|14993.58|14993.58|14993.58|14993.58|14993.58|14993.58|14993.58|0
1649687080000|2022-04-11 14:24:40|14989.61|14989.61|14988.21|14988.21|14989.61|14989.61|14988.21|14988.21|0
1649687100000|2022-04-11 14:25:00|14989.61|14989.61|14985.65|14985.65|14989.61|14989.61|14985.65|14985.65|0
1649687120000|2022-04-11 14:25:20|14982.85|14982.85|14982.85|14982.85|14982.85|14982.85|14982.85|14982.85|0
1649687160000|2022-04-11 14:26:00|14980.05|14980.05|14962.81|14962.81|14980.05|14980.05|14962.81|14962.81|0
1649687180000|2022-04-11 14:26:20|14970.74|14970.74|14970.74|14970.74|14970.74|14970.74|14970.74|14970.74|0
1649687200000|2022-04-11 14:26:40|14970.28|14970.28|14970.28|14970.28|14970.28|14970.28|14970.28|14970.28|0
1649687210000|2022-04-11 14:26:50|14964.68|14964.68|14964.68|14964.68|14964.68|14964.68|14964.68|14964.68|0
1649687230000|2022-04-11 14:27:10|14963.76|14963.76|14953.03|14953.03|14963.76|14963.76|14953.03|14953.03|0
1649687260000|2022-04-11 14:27:40|14951.63|14951.63|14951.63|14951.63|14951.63|14951.63|14951.63|14951.63|0
1649687420000|2022-04-11 14:30:20|14953.03|14953.03|14953.03|14953.03|14953.03|14953.03|14953.03|14953.03|0
1649687510000|2022-04-11 14:31:50|14954.43|14954.43|14955.83|14955.83|14955.83|14955.83|14954.43|14954.43|0
1649687520000|2022-04-11 14:32:00|14947.9|14947.9|14943.7|14943.7|14947.9|14947.9|14943.7|14943.7|0
1649687530000|2022-04-11 14:32:10|14944.62|14944.62|14948.59|14948.59|14948.59|14948.59|14944.62|14944.62|0
1649687550000|2022-04-11 14:32:30|14952.55|14952.55|14952.55|14952.55|14952.55|14952.55|14952.55|14952.55|0
1649687560000|2022-04-11 14:32:40|14951.15|14951.15|14951.15|14951.15|14951.15|14951.15|14951.15|14951.15|0
1649687650000|2022-04-11 14:34:10|14952.55|14952.55|14960.71|14960.71|14964.91|14964.91|14952.55|14952.55|0
1649687670000|2022-04-11 14:34:30|14964.67|14964.67|14966.07|14966.07|14966.07|14966.07|14964.67|14964.67|0
1649687720000|2022-04-11 14:35:20|14966.53|14966.53|14966.53|14966.53|14966.53|14966.53|14966.53|14966.53|0
1649687730000|2022-04-11 14:35:30|14967.93|14967.93|14967.93|14967.93|14967.93|14967.93|14967.93|14967.93|0
1649687770000|2022-04-11 14:36:10|14963.73|14963.73|14962.33|14962.33|14963.73|14963.73|14960.93|14960.93|0
1649687780000|2022-04-11 14:36:20|14958.37|14958.37|14958.37|14958.37|14958.37|14958.37|14958.37|14958.37|0
1649687830000|2022-04-11 14:37:10|14956.97|14956.97|14956.97|14956.97|14956.97|14956.97|14956.97|14956.97|0
1649687850000|2022-04-11 14:37:30|14955.57|14955.57|14955.57|14955.57|14955.57|14955.57|14955.57|14955.57|0
1649687860000|2022-04-11 14:37:40|14956.03|14956.03|14956.03|14956.03|14956.03|14956.03|14956.03|14956.03|0
1649687880000|2022-04-11 14:38:00|14953.23|14953.23|14956.03|14956.03|14956.03|14956.03|14953.23|14953.23|0
1649687890000|2022-04-11 14:38:10|14954.63|14954.63|14954.63|14954.63|14954.63|14954.63|14954.63|14954.63|0
1649687910000|2022-04-11 14:38:30|14956.03|14956.03|14958.83|14958.83|14958.83|14958.83|14956.03|14956.03|0
1649687920000|2022-04-11 14:38:40|14946.93|14946.93|14946.93|14946.93|14946.93|14946.93|14946.93|14946.93|0
1649687930000|2022-04-11 14:38:50|14942.97|14942.97|14946.93|14946.93|14946.93|14946.93|14942.97|14942.97|0
1649687950000|2022-04-11 14:39:10|14945.53|14945.53|14945.53|14945.53|14945.53|14945.53|14945.53|14945.53|0
1649687960000|2022-04-11 14:39:20|14944.13|14944.13|14944.13|14944.13|14944.13|14944.13|14944.13|14944.13|0
1649687970000|2022-04-11 14:39:30|14943.21|14943.21|14943.21|14943.21|14943.21|14943.21|14943.21|14943.21|0
1649688000000|2022-04-11 14:40:00|14941.81|14941.81|14937.85|14937.85|14941.81|14941.81|14937.85|14937.85|0
1649688010000|2022-04-11 14:40:10|14936.93|14936.93|14935.53|14935.53|14936.93|14936.93|14935.53|14935.53|0
1649688020000|2022-04-11 14:40:20|14927.6|14927.6|14931.57|14931.57|14931.57|14931.57|14927.6|14927.6|0
1649688040000|2022-04-11 14:40:40|14930.17|14930.17|14934.13|14934.13|14934.13|14934.13|14930.17|14930.17|0
1649688050000|2022-04-11 14:40:50|14933.67|14933.67|14929.71|14929.71|14933.67|14933.67|14929.71|14929.71|0
1649688070000|2022-04-11 14:41:10|14929.25|14929.25|14929.25|14929.25|14929.25|14929.25|14929.25|14929.25|0
1649688120000|2022-04-11 14:42:00|14927.85|14927.85|14927.85|14927.85|14927.85|14927.85|14927.85|14927.85|0
1649688170000|2022-04-11 14:42:50|14931.81|14931.81|14935.78|14935.78|14935.78|14935.78|14931.81|14931.81|0
1649688190000|2022-04-11 14:43:10|14931.81|14931.81|14931.81|14931.81|14931.81|14931.81|14931.81|14931.81|0
1649688200000|2022-04-11 14:43:20|14927.85|14927.85|14927.85|14927.85|14927.85|14927.85|14927.85|14927.85|0
1649688230000|2022-04-11 14:43:50|14923.88|14923.88|14926.68|14926.68|14926.68|14926.68|14923.88|14923.88|0
1649688240000|2022-04-11 14:44:00|14923.88|14923.88|14923.88|14923.88|14923.88|14923.88|14923.88|14923.88|0
1649688250000|2022-04-11 14:44:10|14931.81|14931.81|14931.81|14931.81|14931.81|14931.81|14931.81|14931.81|0
1649688300000|2022-04-11 14:45:00|14933.21|14933.21|14937.18|14937.18|14937.18|14937.18|14933.21|14933.21|0
1649688330000|2022-04-11 14:45:30|14933.21|14933.21|14931.81|14931.81|14933.21|14933.21|14931.81|14931.81|0
1649688360000|2022-04-11 14:46:00|14927.85|14927.85|14923.88|14923.88|14927.85|14927.85|14923.88|14923.88|0
1649688430000|2022-04-11 14:47:10|14927.85|14927.85|14927.85|14927.85|14927.85|14927.85|14927.85|14927.85|0
1649688450000|2022-04-11 14:47:30|14931.81|14931.81|14927.85|14927.85|14931.81|14931.81|14927.85|14927.85|0
1649688460000|2022-04-11 14:47:40|14923.88|14923.88|14927.85|14927.85|14927.85|14927.85|14923.88|14923.88|0
1649688490000|2022-04-11 14:48:10|14926.47|14926.47|14926.47|14926.47|14926.47|14926.47|14926.47|14926.47|0
1649688510000|2022-04-11 14:48:30|14927.87|14927.87|14927.87|14927.87|14927.87|14927.87|14927.87|14927.87|0
1649688540000|2022-04-11 14:49:00|14925.07|14925.07|14933|14933|14933|14933|14925.07|14925.07|0
1649688550000|2022-04-11 14:49:10|14925.07|14925.07|14925.07|14925.07|14925.07|14925.07|14925.07|14925.07|0
1649688560000|2022-04-11 14:49:20|14923.67|14923.67|14923.67|14923.67|14923.67|14923.67|14923.67|14923.67|0
1649688600000|2022-04-11 14:50:00|14922.27|14922.27|14918.3|14918.3|14922.27|14922.27|14918.3|14918.3|0
1649688630000|2022-04-11 14:50:30|14916.9|14916.9|14916.9|14916.9|14918.3|14918.3|14916.9|14916.9|0
1649688640000|2022-04-11 14:50:40|14919.7|14919.7|14919.7|14919.7|14919.7|14919.7|14919.7|14919.7|0
1649688650000|2022-04-11 14:50:50|14911.77|14911.77|14915.74|14915.74|14915.74|14915.74|14911.77|14911.77|0
1649688660000|2022-04-11 14:51:00|14918.54|14918.54|14918.54|14918.54|14918.54|14918.54|14918.54|14918.54|0
1649688670000|2022-04-11 14:51:10|14926.47|14926.47|14926.47|14926.47|14926.47|14926.47|14926.47|14926.47|0
1649688680000|2022-04-11 14:51:20|14927.87|14927.87|14926.47|14926.47|14927.87|14927.87|14926.47|14926.47|0
1649688690000|2022-04-11 14:51:30|14930.43|14930.43|14929.03|14929.03|14930.43|14930.43|14929.03|14929.03|0
1649688730000|2022-04-11 14:52:10|14925.07|14925.07|14921.1|14921.1|14925.07|14925.07|14921.1|14921.1|0
1649688840000|2022-04-11 14:54:00|14922.94|14922.94|14925.28|14925.28|14925.28|14925.28|14922.48|14922.48|0
1649688860000|2022-04-11 14:54:20|14922.48|14922.48|14930.65|14930.65|14930.65|14930.65|14922.48|14922.48|0
1649688900000|2022-04-11 14:55:00|14929.25|14929.25|14927.85|14927.85|14929.25|14929.25|14927.85|14927.85|0
1649688960000|2022-04-11 14:56:00|14929.25|14929.25|14929.25|14929.25|14929.25|14929.25|14929.25|14929.25|0
1649688970000|2022-04-11 14:56:10|14926.45|14926.45|14926.45|14926.45|14926.45|14926.45|14926.45|14926.45|0
1649688980000|2022-04-11 14:56:20|14927.85|14927.85|14926.45|14926.45|14927.85|14927.85|14926.45|14926.45|0
1649689020000|2022-04-11 14:57:00|14930.41|14930.41|14930.41|14930.41|14930.41|14930.41|14930.41|14930.41|0
1649689040000|2022-04-11 14:57:20|14922.48|14922.48|14922.48|14922.48|14922.48|14922.48|14922.48|14922.48|0
1649689060000|2022-04-11 14:57:40|14926.68|14926.68|14926.68|14926.68|14926.68|14926.68|14926.68|14926.68|0
1649689100000|2022-04-11 14:58:20|14925.28|14925.28|14937.88|14937.88|14937.88|14937.88|14925.28|14925.28|0
1649689110000|2022-04-11 14:58:30|14939.28|14939.28|14939.28|14939.28|14939.28|14939.28|14939.28|14939.28|0
1649689120000|2022-04-11 14:58:40|14940.68|14940.68|14942.08|14942.08|14942.08|14942.08|14940.68|14940.68|0
1649689130000|2022-04-11 14:58:50|14938.11|14938.11|14938.11|14938.11|14938.11|14938.11|14938.11|14938.11|0
1649689140000|2022-04-11 14:59:00|14939.51|14939.51|14946.04|14946.04|14946.04|14946.04|14938.11|14938.11|0
1649689190000|2022-04-11 14:59:50|14945.58|14945.58|14944.66|14944.66|14945.58|14945.58|14944.66|14944.66|0
1649689200000|2022-04-11 15:00:00|14941.86|14941.86|14939.3|14939.3|14941.86|14941.86|14937.9|14937.9|0
1649689210000|2022-04-11 15:00:10|14940.7|14940.7|14940.7|14940.7|14940.7|14940.7|14940.7|14940.7|0
1649689250000|2022-04-11 15:00:50|14942.1|14942.1|14940.7|14940.7|14942.1|14942.1|14940.7|14940.7|0
1649689290000|2022-04-11 15:01:30|14944.66|14944.66|14944.66|14944.66|14944.66|14944.66|14944.66|14944.66|0
1649689310000|2022-04-11 15:01:50|14940.7|14940.7|14944.66|14944.66|14944.66|14944.66|14940.7|14940.7|0
1649689340000|2022-04-11 15:02:20|14943.26|14943.26|14943.26|14943.26|14943.26|14943.26|14943.26|14943.26|0
1649689370000|2022-04-11 15:02:50|14944.66|14944.66|14944.66|14944.66|14944.66|14944.66|14944.66|14944.66|0
1649689430000|2022-04-11 15:03:50|14947.46|14947.46|14947.46|14947.46|14947.46|14947.46|14947.46|14947.46|0
1649689450000|2022-04-11 15:04:10|14944.66|14944.66|14944.66|14944.66|14944.66|14944.66|14944.66|14944.66|0
1649689490000|2022-04-11 15:04:50|14946.06|14946.06|14946.06|14946.06|14946.06|14946.06|14946.06|14946.06|0
1649689540000|2022-04-11 15:05:40|14950.03|14950.03|14946.06|14946.06|14950.03|14950.03|14946.06|14946.06|0
1649689550000|2022-04-11 15:05:50|14942.1|14942.1|14942.1|14942.1|14942.1|14942.1|14942.1|14942.1|0
1649689560000|2022-04-11 15:06:00|14939.3|14939.3|14937.9|14937.9|14939.3|14939.3|14937.9|14937.9|0
1649689570000|2022-04-11 15:06:10|14936.5|14936.5|14936.04|14936.04|14936.5|14936.5|14936.04|14936.04|0
1649689590000|2022-04-11 15:06:30|14940|14940|14940|14940|14940|14940|14940|14940|0
1649689600000|2022-04-11 15:06:40|14936.04|14936.04|14936.04|14936.04|14936.04|14936.04|14936.04|14936.04|0
1649689620000|2022-04-11 15:07:00|14934.64|14934.64|14934.64|14934.64|14934.64|14934.64|14934.64|14934.64|0
1649689630000|2022-04-11 15:07:10|14935.1|14935.1|14937.9|14937.9|14937.9|14937.9|14935.1|14935.1|0
1649689680000|2022-04-11 15:08:00|14935.1|14935.1|14935.1|14935.1|14935.1|14935.1|14935.1|14935.1|0
1649689790000|2022-04-11 15:09:50|14937.9|14937.9|14939.3|14939.3|14939.3|14939.3|14937.9|14937.9|0
1649689810000|2022-04-11 15:10:10|14939.76|14939.76|14942.56|14942.56|14942.56|14942.56|14939.76|14939.76|0
1649689820000|2022-04-11 15:10:20|14941.18|14941.18|14937.46|14937.46|14941.18|14941.18|14937.46|14937.46|0
1649689930000|2022-04-11 15:12:10|14936.06|14936.06|14934.66|14934.66|14936.06|14936.06|14934.66|14934.66|0
1649689990000|2022-04-11 15:13:10|14930.69|14930.69|14929.29|14929.29|14930.69|14930.69|14929.29|14929.29|0
1649690000000|2022-04-11 15:13:20|14925.33|14925.33|14925.33|14925.33|14925.33|14925.33|14925.33|14925.33|0
1649690010000|2022-04-11 15:13:30|14928.13|14928.13|14928.13|14928.13|14928.13|14928.13|14928.13|14928.13|0
1649690020000|2022-04-11 15:13:40|14924.16|14924.16|14922.76|14922.76|14924.16|14924.16|14922.76|14922.76|0
1649690030000|2022-04-11 15:13:50|14920.92|14920.92|14919.52|14919.52|14920.92|14920.92|14919.52|14919.52|0
1649690040000|2022-04-11 15:14:00|14920.9|14920.9|14916.94|14916.94|14920.9|14920.9|14916.94|14916.94|0
1649690070000|2022-04-11 15:14:30|14915.54|14915.54|14915.54|14915.54|14915.54|14915.54|14915.54|14915.54|0
1649690080000|2022-04-11 15:14:40|14918.34|14918.34|14918.34|14918.34|14918.34|14918.34|14918.34|14918.34|0
1649690090000|2022-04-11 15:14:50|14914.37|14914.37|14914.37|14914.37|14914.37|14914.37|14914.37|14914.37|0
1649690110000|2022-04-11 15:15:10|14910.41|14910.41|14910.41|14910.41|14910.41|14910.41|14910.41|14910.41|0
1649690130000|2022-04-11 15:15:30|14911.81|14911.81|14911.81|14911.81|14911.81|14911.81|14911.81|14911.81|0
1649690140000|2022-04-11 15:15:40|14919.74|14919.74|14923.7|14923.7|14923.7|14923.7|14919.74|14919.74|0
1649690150000|2022-04-11 15:15:50|14919.74|14919.74|14919.74|14919.74|14919.74|14919.74|14919.74|14919.74|0
1649690180000|2022-04-11 15:16:20|14915.77|14915.77|14915.77|14915.77|14915.77|14915.77|14915.77|14915.77|0
1649690240000|2022-04-11 15:17:20|14923.7|14923.7|14923.7|14923.7|14923.7|14923.7|14923.7|14923.7|0
1649690250000|2022-04-11 15:17:30|14927.9|14927.9|14931.87|14931.87|14931.87|14931.87|14927.9|14927.9|0
1649690260000|2022-04-11 15:17:40|14932.33|14932.33|14932.33|14932.33|14932.33|14932.33|14932.33|14932.33|0
1649690280000|2022-04-11 15:18:00|14936.29|14936.29|14936.29|14936.29|14936.29|14936.29|14936.29|14936.29|0
1649690290000|2022-04-11 15:18:10|14935.37|14935.37|14935.37|14935.37|14935.37|14935.37|14935.37|14935.37|0
1649690310000|2022-04-11 15:18:30|14936.77|14936.77|14936.77|14936.77|14936.77|14936.77|14936.77|14936.77|0
1649690400000|2022-04-11 15:20:00|14932.81|14932.81|14932.81|14932.81|14932.81|14932.81|14932.81|14932.81|0
1649690410000|2022-04-11 15:20:10|14934.21|14934.21|14934.21|14934.21|14934.21|14934.21|14934.21|14934.21|0
1649690440000|2022-04-11 15:20:40|14931.41|14931.41|14927.44|14927.44|14931.41|14931.41|14927.44|14927.44|0
1649690450000|2022-04-11 15:20:50|14928.84|14928.84|14928.84|14928.84|14928.84|14928.84|14928.84|14928.84|0
1649690520000|2022-04-11 15:22:00|14927.92|14927.92|14927.92|14927.92|14927.92|14927.92|14927.92|14927.92|0
1649690570000|2022-04-11 15:22:50|14928.38|14928.38|14929.78|14929.78|14929.78|14929.78|14928.38|14928.38|0
1649690590000|2022-04-11 15:23:10|14930.24|14930.24|14930.24|14930.24|14930.24|14930.24|14930.24|14930.24|0
1649690650000|2022-04-11 15:24:10|14928.84|14928.84|14924.88|14924.88|14928.84|14928.84|14924.88|14924.88|0
1649690660000|2022-04-11 15:24:20|14920.91|14920.91|14920.91|14920.91|14920.91|14920.91|14920.91|14920.91|0
1649690680000|2022-04-11 15:24:40|14916.95|14916.95|14916.95|14916.95|14916.95|14916.95|14916.95|14916.95|0
1649690690000|2022-04-11 15:24:50|14916.49|14916.49|14916.49|14916.49|14916.49|14916.49|14916.49|14916.49|0
1649690700000|2022-04-11 15:25:00|14920.45|14920.45|14920.45|14920.45|14920.45|14920.45|14920.45|14920.45|0
1649690710000|2022-04-11 15:25:10|14916.49|14916.49|14915.09|14915.09|14916.49|14916.49|14915.09|14915.09|0
1649690720000|2022-04-11 15:25:20|14916.49|14916.49|14916.49|14916.49|14916.49|14916.49|14916.49|14916.49|0
1649690730000|2022-04-11 15:25:30|14917.89|14917.89|14919.28|14919.28|14919.28|14919.28|14917.89|14917.89|0
1649690740000|2022-04-11 15:25:40|14927.22|14927.22|14927.22|14927.22|14927.22|14927.22|14927.22|14927.22|0
1649690760000|2022-04-11 15:26:00|14931.18|14931.18|14931.18|14931.18|14931.18|14931.18|14931.18|14931.18|0
1649690790000|2022-04-11 15:26:30|14932.58|14932.58|14933.04|14933.04|14933.04|14933.04|14932.58|14932.58|0
1649690820000|2022-04-11 15:27:00|14931.64|14931.64|14931.64|14931.64|14931.64|14931.64|14931.64|14931.64|0
1649690840000|2022-04-11 15:27:20|14930.24|14930.24|14930.24|14930.24|14930.24|14930.24|14930.24|14930.24|0
1649690850000|2022-04-11 15:27:30|14928.84|14928.84|14927.44|14927.44|14928.84|14928.84|14927.44|14927.44|0
1649690890000|2022-04-11 15:28:10|14931.41|14931.41|14931.41|14931.41|14931.41|14931.41|14931.41|14931.41|0
1649690900000|2022-04-11 15:28:20|14932.81|14932.81|14932.81|14932.81|14932.81|14932.81|14932.81|14932.81|0
1649690920000|2022-04-11 15:28:40|14934.21|14934.21|14934.21|14934.21|14934.21|14934.21|14934.21|14934.21|0
1649690940000|2022-04-11 15:29:00|14938.17|14938.17|14938.17|14938.17|14938.17|14938.17|14938.17|14938.17|0
1649690950000|2022-04-11 15:29:10|14935.37|14935.37|14960.1|14960.1|14960.56|14960.56|14935.37|14935.37|0
1649690960000|2022-04-11 15:29:20|14959.64|14959.64|14963.38|14963.38|14963.38|14963.38|14959.18|14959.18|0
1649690970000|2022-04-11 15:29:30|14951.49|14951.49|14951.49|14951.49|14951.49|14951.49|14951.49|14951.49|0
1649690980000|2022-04-11 15:29:40|14950.09|14950.09|14950.09|14950.09|14950.09|14950.09|14950.09|14950.09|0
1649690990000|2022-04-11 15:29:50|14938.19|14938.19|14934.23|14934.23|14938.19|14938.19|14934.23|14934.23|0
1649747700000|2022-04-12 07:15:00|14766.85|14766.85|14766.85|14766.85|14766.85|14766.85|14766.85|14766.85|0
1649747750000|2022-04-12 07:15:50|14774.78|14774.78|14774.78|14774.78|14774.78|14774.78|14774.78|14774.78|0
1649747820000|2022-04-12 07:17:00|14774.32|14774.32|14774.32|14774.32|14774.32|14774.32|14774.32|14774.32|0
1649747830000|2022-04-12 07:17:10|14762.42|14762.42|14762.42|14762.42|14762.42|14762.42|14762.42|14762.42|0
1649747850000|2022-04-12 07:17:30|14750.53|14750.53|14735.6|14735.6|14750.53|14750.53|14735.6|14735.6|0
1649747860000|2022-04-12 07:17:40|14743.53|14743.53|14748.9|14748.9|14748.9|14748.9|14739.11|14739.11|0
1649747900000|2022-04-12 07:18:20|14740.97|14740.97|14733.04|14733.04|14740.97|14740.97|14733.04|14733.04|0
1649747910000|2022-04-12 07:18:30|14732.58|14732.58|14736.55|14736.55|14736.55|14736.55|14732.58|14732.58|0
1649747920000|2022-04-12 07:18:40|14734.71|14734.71|14734.71|14734.71|14734.71|14734.71|14734.71|14734.71|0
1649747930000|2022-04-12 07:18:50|14727.71|14727.71|14727.71|14727.71|14727.71|14727.71|14727.71|14727.71|0
1649747940000|2022-04-12 07:19:00|14730.51|14730.51|14738.44|14738.44|14738.44|14738.44|14730.51|14730.51|0
1649747980000|2022-04-12 07:19:40|14734.24|14734.24|14730.04|14730.04|14734.24|14734.24|14730.04|14730.04|0
1649748000000|2022-04-12 07:20:00|14734.01|14734.01|14734.01|14734.01|14734.01|14734.01|14734.01|14734.01|0
1649748010000|2022-04-12 07:20:10|14741.01|14741.01|14741.01|14741.01|14741.01|14741.01|14741.01|14741.01|0
1649748020000|2022-04-12 07:20:20|14733.08|14733.08|14730.49|14730.49|14734.45|14734.45|14730.49|14730.49|0
1649748050000|2022-04-12 07:20:50|14738.42|14738.42|14739.82|14739.82|14739.82|14739.82|14738.42|14738.42|0
1649748060000|2022-04-12 07:21:00|14747.75|14747.75|14747.75|14747.75|14747.75|14747.75|14747.75|14747.75|0
1649748070000|2022-04-12 07:21:10|14750.55|14750.55|14747.74|14747.74|14755.67|14755.67|14747.74|14747.74|0
1649748080000|2022-04-12 07:21:20|14750.53|14750.53|14750.53|14750.53|14750.53|14750.53|14750.53|14750.53|0
1649748100000|2022-04-12 07:21:40|14754.5|14754.5|14750.53|14750.53|14754.5|14754.5|14750.53|14750.53|0
1649748130000|2022-04-12 07:22:10|14751.93|14751.93|14751.93|14751.93|14751.93|14751.93|14751.93|14751.93|0
1649748140000|2022-04-12 07:22:20|14751.02|14751.02|14751.02|14751.02|14751.02|14751.02|14751.02|14751.02|0
1649748150000|2022-04-12 07:22:30|14739.12|14739.12|14739.12|14739.12|14739.12|14739.12|14739.12|14739.12|0
1649748160000|2022-04-12 07:22:40|14751.02|14751.02|14751.02|14751.02|14751.02|14751.02|14751.02|14751.02|0
1649748180000|2022-04-12 07:23:00|14753.81|14753.81|14763.61|14763.61|14763.61|14763.61|14753.81|14753.81|0
1649748220000|2022-04-12 07:23:40|14771.54|14771.54|14771.54|14771.54|14771.54|14771.54|14771.54|14771.54|0
1649748230000|2022-04-12 07:23:50|14772.46|14772.46|14772.46|14772.46|14772.46|14772.46|14772.46|14772.46|0
1649748260000|2022-04-12 07:24:20|14776.43|14776.43|14776.43|14776.43|14776.43|14776.43|14776.43|14776.43|0
1649748270000|2022-04-12 07:24:30|14786.22|14786.22|14786.22|14786.22|14786.22|14786.22|14786.22|14786.22|0
1649748310000|2022-04-12 07:25:10|14787.62|14787.62|14799.98|14799.98|14799.98|14799.98|14787.62|14787.62|0
1649748320000|2022-04-12 07:25:20|14801.38|14801.38|14801.84|14801.84|14801.84|14801.84|14801.38|14801.38|0
1649748330000|2022-04-12 07:25:30|14805.81|14805.81|14805.81|14805.81|14805.81|14805.81|14805.81|14805.81|0
1649748340000|2022-04-12 07:25:40|14807.21|14807.21|14807.21|14807.21|14807.21|14807.21|14807.21|14807.21|0
1649748350000|2022-04-12 07:25:50|14803.24|14803.24|14807.42|14807.42|14807.42|14807.42|14803.24|14803.24|0
1649748370000|2022-04-12 07:26:10|14811.39|14811.39|14811.39|14811.39|14811.39|14811.39|14811.39|14811.39|0
1649748410000|2022-04-12 07:26:50|14797.39|14797.39|14797.39|14797.39|14797.39|14797.39|14797.39|14797.39|0
1649748430000|2022-04-12 07:27:10|14794.59|14794.59|14794.59|14794.59|14794.59|14794.59|14794.59|14794.59|0
1649748480000|2022-04-12 07:28:00|14794.13|14794.13|14794.13|14794.13|14794.13|14794.13|14794.13|14794.13|0
1649748520000|2022-04-12 07:28:40|14803.45|14803.45|14803.45|14803.45|14803.45|14803.45|14803.45|14803.45|0
1649748540000|2022-04-12 07:29:00|14811.38|14811.38|14807.18|14807.18|14811.38|14811.38|14807.18|14807.18|0
1649748610000|2022-04-12 07:30:10|14811.15|14811.15|14808.35|14808.35|14811.15|14811.15|14808.35|14808.35|0
1649748620000|2022-04-12 07:30:20|14812.55|14812.55|14812.55|14812.55|14812.55|14812.55|14812.55|14812.55|0
1649748630000|2022-04-12 07:30:30|14796.68|14796.68|14792.72|14792.72|14796.68|14796.68|14792.72|14792.72|0
1649748640000|2022-04-12 07:30:40|14791.32|14791.32|14794.37|14794.37|14798.33|14798.33|14790.4|14790.4|0
1649748650000|2022-04-12 07:30:50|14799.96|14799.96|14799.96|14799.96|14799.96|14799.96|14799.96|14799.96|0
1649748670000|2022-04-12 07:31:10|14807.89|14807.89|14807.89|14807.89|14807.89|14807.89|14807.89|14807.89|0
1649748720000|2022-04-12 07:32:00|14796|14796|14796|14796|14796|14796|14796|14796|0
1649748770000|2022-04-12 07:32:50|14794.6|14794.6|14795.08|14795.08|14796|14796|14794.6|14794.6|0
1649748790000|2022-04-12 07:33:10|14783.18|14783.18|14779.22|14779.22|14783.18|14783.18|14779.22|14779.22|0
1649748820000|2022-04-12 07:33:40|14771.29|14771.29|14771.29|14771.29|14771.29|14771.29|14771.29|14771.29|0
1649748860000|2022-04-12 07:34:20|14775.25|14775.25|14779.22|14779.22|14779.22|14779.22|14775.25|14775.25|0
1649748910000|2022-04-12 07:35:10|14771.29|14771.29|14779.22|14779.22|14779.22|14779.22|14771.29|14771.29|0
1649748960000|2022-04-12 07:36:00|14787.15|14787.15|14787.15|14787.15|14787.15|14787.15|14787.15|14787.15|0
1649748990000|2022-04-12 07:36:30|14782.95|14782.95|14782.95|14782.95|14782.95|14782.95|14782.95|14782.95|0
1649749020000|2022-04-12 07:37:00|14778.98|14778.98|14778.98|14778.98|14778.98|14778.98|14778.98|14778.98|0
1649749030000|2022-04-12 07:37:10|14782.95|14782.95|14782.95|14782.95|14782.95|14782.95|14782.95|14782.95|0
1649749040000|2022-04-12 07:37:20|14786.92|14786.92|14785.54|14785.54|14786.92|14786.92|14785.54|14785.54|0
1649749080000|2022-04-12 07:38:00|14786.94|14786.94|14786.94|14786.94|14786.94|14786.94|14786.94|14786.94|0
1649749090000|2022-04-12 07:38:10|14794.87|14794.87|14794.87|14794.87|14794.87|14794.87|14794.87|14794.87|0
1649749100000|2022-04-12 07:38:20|14790.9|14790.9|14790.9|14790.9|14790.9|14790.9|14790.9|14790.9|0
1649749130000|2022-04-12 07:38:50|14791.36|14791.36|14781.56|14781.56|14791.36|14791.36|14781.56|14781.56|0
1649749160000|2022-04-12 07:39:20|14777.6|14777.6|14777.6|14777.6|14777.6|14777.6|14777.6|14777.6|0
1649749180000|2022-04-12 07:39:40|14781.56|14781.56|14778.76|14778.76|14781.56|14781.56|14778.76|14778.76|0
1649749220000|2022-04-12 07:40:20|14782.96|14782.96|14782.96|14782.96|14782.96|14782.96|14782.96|14782.96|0
1649749260000|2022-04-12 07:41:00|14786.93|14786.93|14786.93|14786.93|14786.93|14786.93|14786.93|14786.93|0
1649749270000|2022-04-12 07:41:10|14782.73|14782.73|14774.8|14774.8|14782.73|14782.73|14774.8|14774.8|0
1649749310000|2022-04-12 07:41:50|14766.87|14766.87|14766.87|14766.87|14766.87|14766.87|14766.87|14766.87|0
1649749320000|2022-04-12 07:42:00|14759.87|14759.87|14759.87|14759.87|14759.87|14759.87|14759.87|14759.87|0
1649749330000|2022-04-12 07:42:10|14757.07|14757.07|14757.07|14757.07|14757.07|14757.07|14757.07|14757.07|0
1649749340000|2022-04-12 07:42:20|14761.04|14761.04|14757.07|14757.07|14761.04|14761.04|14757.07|14757.07|0
1649749370000|2022-04-12 07:42:50|14761.04|14761.04|14761.04|14761.04|14761.04|14761.04|14761.04|14761.04|0
1649749390000|2022-04-12 07:43:10|14757.07|14757.07|14753.11|14753.11|14757.07|14757.07|14753.11|14753.11|0
1649749430000|2022-04-12 07:43:50|14748.91|14748.91|14747.74|14747.74|14751.71|14751.71|14747.74|14747.74|0
1649749440000|2022-04-12 07:44:00|14751.71|14751.71|14751.71|14751.71|14751.71|14751.71|14751.71|14751.71|0
1649749470000|2022-04-12 07:44:30|14743.78|14743.78|14743.78|14743.78|14743.78|14743.78|14743.78|14743.78|0
1649749490000|2022-04-12 07:44:50|14739.81|14739.81|14739.81|14739.81|14739.81|14739.81|14739.81|14739.81|0
1649749510000|2022-04-12 07:45:10|14741.21|14741.21|14742.61|14742.61|14742.61|14742.61|14741.21|14741.21|0
1649749520000|2022-04-12 07:45:20|14750.54|14750.54|14750.54|14750.54|14750.54|14750.54|14750.54|14750.54|0
1649749530000|2022-04-12 07:45:30|14754.51|14754.51|14754.51|14754.51|14754.51|14754.51|14754.51|14754.51|0
1649749550000|2022-04-12 07:45:50|14746.58|14746.58|14752.17|14752.17|14752.17|14752.17|14746.58|14746.58|0
1649749560000|2022-04-12 07:46:00|14760.1|14760.1|14760.1|14760.1|14760.1|14760.1|14760.1|14760.1|0
1649749580000|2022-04-12 07:46:20|14768.04|14768.04|14768.04|14768.04|14768.04|14768.04|14768.04|14768.04|0
1649749710000|2022-04-12 07:48:30|14772|14772|14775.97|14775.97|14775.97|14775.97|14772|14772|0
1649749740000|2022-04-12 07:49:00|14781.56|14781.56|14778.76|14778.76|14781.56|14781.56|14778.76|14778.76|0
1649749750000|2022-04-12 07:49:10|14782.73|14782.73|14782.73|14782.73|14782.73|14782.73|14782.73|14782.73|0
1649749760000|2022-04-12 07:49:20|14778.76|14778.76|14780.14|14780.14|14780.14|14780.14|14778.76|14778.76|0
1649749810000|2022-04-12 07:50:10|14784.11|14784.11|14784.11|14784.11|14784.11|14784.11|14780.14|14780.14|0
1649749820000|2022-04-12 07:50:20|14780.14|14780.14|14788.07|14788.07|14788.07|14788.07|14780.14|14780.14|0
1649749890000|2022-04-12 07:51:30|14790.87|14790.87|14798.8|14798.8|14798.8|14798.8|14790.87|14790.87|0
1649749900000|2022-04-12 07:51:40|14802.77|14802.77|14802.77|14802.77|14802.77|14802.77|14802.77|14802.77|0
1649749910000|2022-04-12 07:51:50|14810.7|14810.7|14814.42|14814.42|14814.42|14814.42|14810.7|14810.7|0
1649749950000|2022-04-12 07:52:30|14818.38|14818.38|14818.38|14818.38|14818.38|14818.38|14818.38|14818.38|0
1649750030000|2022-04-12 07:53:50|14814.42|14814.42|14814.42|14814.42|14814.42|14814.42|14814.42|14814.42|0
1649750070000|2022-04-12 07:54:30|14822.35|14822.35|14822.35|14822.35|14822.35|14822.35|14822.35|14822.35|0
1649750080000|2022-04-12 07:54:40|14814.42|14814.42|14814.42|14814.42|14814.42|14814.42|14814.42|14814.42|0
1649750160000|2022-04-12 07:56:00|14810.45|14810.45|14810.45|14810.45|14810.45|14810.45|14810.45|14810.45|0
1649750180000|2022-04-12 07:56:20|14814.42|14814.42|14814.42|14814.42|14814.42|14814.42|14814.42|14814.42|0
1649750190000|2022-04-12 07:56:30|14810.22|14810.22|14810.22|14810.22|14810.22|14810.22|14810.22|14810.22|0
1649750220000|2022-04-12 07:57:00|14802.29|14802.29|14802.29|14802.29|14802.29|14802.29|14802.29|14802.29|0
1649750260000|2022-04-12 07:57:40|14806.25|14806.25|14803.46|14803.46|14806.25|14806.25|14803.46|14803.46|0
1649750270000|2022-04-12 07:57:50|14807.65|14807.65|14807.65|14807.65|14807.65|14807.65|14807.65|14807.65|0
1649750280000|2022-04-12 07:58:00|14811.62|14811.62|14811.62|14811.62|14811.62|14811.62|14811.62|14811.62|0
1649750330000|2022-04-12 07:58:50|14807.65|14807.65|14807.65|14807.65|14807.65|14807.65|14807.65|14807.65|0
1649750340000|2022-04-12 07:59:00|14804.85|14804.85|14808.82|14808.82|14808.82|14808.82|14804.85|14804.85|0
1649750410000|2022-04-12 08:00:10|14806.98|14806.98|14806.98|14806.98|14806.98|14806.98|14806.98|14806.98|0
1649750420000|2022-04-12 08:00:20|14803.02|14803.02|14803.02|14803.02|14803.02|14803.02|14803.02|14803.02|0
1649750460000|2022-04-12 08:01:00|14810.95|14810.95|14810.95|14810.95|14810.95|14810.95|14810.95|14810.95|0
1649750470000|2022-04-12 08:01:10|14815.15|14815.15|14808.15|14808.15|14815.15|14815.15|14808.15|14808.15|0
1649750480000|2022-04-12 08:01:20|14809.55|14809.55|14809.55|14809.55|14809.55|14809.55|14809.55|14809.55|0
1649750510000|2022-04-12 08:01:50|14808.15|14808.15|14808.15|14808.15|14808.15|14808.15|14808.15|14808.15|0
1649750520000|2022-04-12 08:02:00|14804.18|14804.18|14804.18|14804.18|14804.18|14804.18|14804.18|14804.18|0
1649750570000|2022-04-12 08:02:50|14808.38|14808.38|14808.38|14808.38|14808.38|14808.38|14808.38|14808.38|0
1649750620000|2022-04-12 08:03:40|14811.18|14811.18|14813.98|14813.98|14819.58|14819.58|14811.18|14811.18|0
1649750640000|2022-04-12 08:04:00|14810.01|14810.01|14810.01|14810.01|14810.01|14810.01|14810.01|14810.01|0
1649750690000|2022-04-12 08:04:50|14806.05|14806.05|14806.05|14806.05|14806.05|14806.05|14806.05|14806.05|0
1649750700000|2022-04-12 08:05:00|14810.01|14810.01|14810.01|14810.01|14810.01|14810.01|14810.01|14810.01|0
1649750710000|2022-04-12 08:05:10|14802.08|14802.08|14802.08|14802.08|14802.08|14802.08|14802.08|14802.08|0
1649750750000|2022-04-12 08:05:50|14799.28|14799.28|14799.28|14799.28|14799.28|14799.28|14799.28|14799.28|0
1649750760000|2022-04-12 08:06:00|14803.25|14803.25|14807.21|14807.21|14807.21|14807.21|14803.25|14803.25|0
1649750770000|2022-04-12 08:06:10|14805.82|14805.82|14805.82|14805.82|14805.82|14805.82|14805.82|14805.82|0
1649750790000|2022-04-12 08:06:30|14803.02|14803.02|14803.02|14803.02|14803.02|14803.02|14803.02|14803.02|0
1649750820000|2022-04-12 08:07:00|14799.05|14799.05|14799.05|14799.05|14799.05|14799.05|14799.05|14799.05|0
1649750880000|2022-04-12 08:08:00|14803.02|14803.02|14803.02|14803.02|14803.02|14803.02|14803.02|14803.02|0
1649750890000|2022-04-12 08:08:10|14806.98|14806.98|14806.98|14806.98|14806.98|14806.98|14806.98|14806.98|0
1649750900000|2022-04-12 08:08:20|14808.38|14808.38|14808.38|14808.38|14808.38|14808.38|14808.38|14808.38|0
1649750940000|2022-04-12 08:09:00|14811.18|14811.18|14815.38|14815.38|14815.38|14815.38|14811.18|14811.18|0
1649750960000|2022-04-12 08:09:20|14812.58|14812.58|14813.5|14813.5|14813.5|14813.5|14812.58|14812.58|0
1649750980000|2022-04-12 08:09:40|14817.46|14817.46|14817.46|14817.46|14817.46|14817.46|14817.46|14817.46|0
1649751000000|2022-04-12 08:10:00|14813.5|14813.5|14813.5|14813.5|14813.5|14813.5|14813.5|14813.5|0
1649751020000|2022-04-12 08:10:20|14814.42|14814.42|14818.84|14818.84|14818.84|14818.84|14814.42|14814.42|0
1649751030000|2022-04-12 08:10:30|14810.91|14810.91|14810.91|14810.91|14810.91|14810.91|14810.91|14810.91|0
1649751040000|2022-04-12 08:10:40|14811.83|14811.83|14811.83|14811.83|14811.83|14811.83|14811.83|14811.83|0
1649751060000|2022-04-12 08:11:00|14815.8|14815.8|14815.8|14815.8|14815.8|14815.8|14815.8|14815.8|0
1649751070000|2022-04-12 08:11:10|14820|14820|14820|14820|14820|14820|14820|14820|0
1649751080000|2022-04-12 08:11:20|14821.4|14821.4|14821.4|14821.4|14821.4|14821.4|14821.4|14821.4|0
1649751140000|2022-04-12 08:12:20|14822.79|14822.79|14822.79|14822.79|14822.79|14822.79|14822.79|14822.79|0
1649751150000|2022-04-12 08:12:30|14826.76|14826.76|14826.76|14826.76|14826.76|14826.76|14826.76|14826.76|0
1649751210000|2022-04-12 08:13:30|14818.83|14818.83|14818.83|14818.83|14818.83|14818.83|14818.83|14818.83|0
1649751250000|2022-04-12 08:14:10|14822.79|14822.79|14826.99|14826.99|14826.99|14826.99|14822.79|14822.79|0
1649751320000|2022-04-12 08:15:20|14834.92|14834.92|14830.96|14830.96|14834.92|14834.92|14830.96|14830.96|0
1649751340000|2022-04-12 08:15:40|14825.36|14825.36|14825.36|14825.36|14825.36|14825.36|14825.36|14825.36|0
1649751370000|2022-04-12 08:16:10|14829.33|14829.33|14829.33|14829.33|14829.33|14829.33|14829.33|14829.33|0
1649751410000|2022-04-12 08:16:50|14827.93|14827.93|14822.33|14822.33|14827.93|14827.93|14822.33|14822.33|0
1649751440000|2022-04-12 08:17:20|14818.36|14818.36|14818.36|14818.36|14818.36|14818.36|14818.36|14818.36|0
1649751630000|2022-04-12 08:20:30|14822.33|14822.33|14830.26|14830.26|14830.26|14830.26|14822.33|14822.33|0
1649751650000|2022-04-12 08:20:50|14826.29|14826.29|14822.33|14822.33|14826.29|14826.29|14822.33|14822.33|0
1649751660000|2022-04-12 08:21:00|14826.29|14826.29|14826.29|14826.29|14826.29|14826.29|14826.29|14826.29|0
1649751700000|2022-04-12 08:21:40|14822.33|14822.33|14822.33|14822.33|14822.33|14822.33|14820.93|14820.93|0
1649751750000|2022-04-12 08:22:30|14830.26|14830.26|14830.26|14830.26|14830.26|14830.26|14830.26|14830.26|0
1649751770000|2022-04-12 08:22:50|14826.29|14826.29|14826.29|14826.29|14826.29|14826.29|14826.29|14826.29|0
1649751820000|2022-04-12 08:23:40|14818.36|14818.36|14815.56|14815.56|14818.36|14818.36|14815.56|14815.56|0
1649751830000|2022-04-12 08:23:50|14811.6|14811.6|14811.6|14811.6|14811.6|14811.6|14811.6|14811.6|0
1649751880000|2022-04-12 08:24:40|14815.56|14815.56|14815.56|14815.56|14815.56|14815.56|14815.56|14815.56|0
1649751970000|2022-04-12 08:26:10|14811.6|14811.6|14810.2|14810.2|14811.6|14811.6|14810.2|14810.2|0
1649752000000|2022-04-12 08:26:40|14808.8|14808.8|14807.4|14807.4|14808.8|14808.8|14807.4|14807.4|0
1649752020000|2022-04-12 08:27:00|14810.2|14810.2|14810.2|14810.2|14810.2|14810.2|14810.2|14810.2|0
1649752170000|2022-04-12 08:29:30|14808.8|14808.8|14808.8|14808.8|14808.8|14808.8|14808.8|14808.8|0
1649752200000|2022-04-12 08:30:00|14812.76|14812.76|14812.76|14812.76|14812.76|14812.76|14812.76|14812.76|0
1649752260000|2022-04-12 08:31:00|14815.56|14815.56|14815.56|14815.56|14815.56|14815.56|14815.56|14815.56|0
1649752290000|2022-04-12 08:31:30|14814.16|14814.16|14811.37|14811.37|14814.16|14814.16|14811.37|14811.37|0
1649752300000|2022-04-12 08:31:40|14803.43|14803.43|14803.43|14803.43|14803.43|14803.43|14803.43|14803.43|0
1649752310000|2022-04-12 08:31:50|14802.98|14802.98|14802.98|14802.98|14802.98|14802.98|14802.98|14802.98|0
1649752370000|2022-04-12 08:32:50|14804.37|14804.37|14812.31|14812.31|14812.31|14812.31|14804.37|14804.37|0
1649752420000|2022-04-12 08:33:40|14816.27|14816.27|14818.84|14818.84|14820.24|14820.24|14816.27|14816.27|0
1649752430000|2022-04-12 08:33:50|14814.87|14814.87|14818.84|14818.84|14818.84|14818.84|14814.87|14814.87|0
1649752440000|2022-04-12 08:34:00|14822.8|14822.8|14822.8|14822.8|14822.8|14822.8|14822.8|14822.8|0
1649752460000|2022-04-12 08:34:20|14818.84|14818.84|14818.84|14818.84|14818.84|14818.84|14818.84|14818.84|0
1649752590000|2022-04-12 08:36:30|14822.8|14822.8|14827|14827|14827|14827|14822.8|14822.8|0
1649752610000|2022-04-12 08:36:50|14839.36|14839.36|14833.76|14833.76|14839.36|14839.36|14833.76|14833.76|0
1649752760000|2022-04-12 08:39:20|14835.16|14835.16|14849.16|14849.16|14849.16|14849.16|14835.16|14835.16|0
1649752790000|2022-04-12 08:39:50|14845.19|14845.19|14845.19|14845.19|14845.19|14845.19|14845.19|14845.19|0
1649752800000|2022-04-12 08:40:00|14849.16|14849.16|14849.16|14849.16|14849.16|14849.16|14849.16|14849.16|0
1649752810000|2022-04-12 08:40:10|14853.36|14853.36|14849.16|14849.16|14853.36|14853.36|14849.16|14849.16|0
1649752840000|2022-04-12 08:40:40|14850.08|14850.08|14850.08|14850.08|14850.08|14850.08|14850.08|14850.08|0
1649752870000|2022-04-12 08:41:10|14852.88|14852.88|14852.88|14852.88|14852.88|14852.88|14852.88|14852.88|0
1649752940000|2022-04-12 08:42:20|14864.77|14864.77|14884.6|14884.6|14884.6|14884.6|14864.77|14864.77|0
1649752950000|2022-04-12 08:42:30|14883.68|14883.68|14883.68|14883.68|14883.68|14883.68|14883.68|14883.68|0
1649752970000|2022-04-12 08:42:50|14879.71|14879.71|14875.75|14875.75|14879.71|14879.71|14875.75|14875.75|0
1649752980000|2022-04-12 08:43:00|14871.55|14871.55|14882.75|14882.75|14882.75|14882.75|14871.55|14871.55|0
1649753000000|2022-04-12 08:43:20|14890.68|14890.68|14890.68|14890.68|14890.68|14890.68|14890.68|14890.68|0
1649753050000|2022-04-12 08:44:10|14891.14|14891.14|14891.14|14891.14|14891.14|14891.14|14891.14|14891.14|0
1649753060000|2022-04-12 08:44:20|14899.07|14899.07|14899.07|14899.07|14899.07|14899.07|14899.07|14899.07|0
1649753070000|2022-04-12 08:44:30|14897.67|14897.67|14901.87|14901.87|14901.87|14901.87|14897.67|14897.67|0
1649753120000|2022-04-12 08:45:20|14897.9|14897.9|14901.87|14901.87|14901.87|14901.87|14897.9|14897.9|0
1649753160000|2022-04-12 08:46:00|14902.33|14902.33|14910.26|14910.26|14910.26|14910.26|14902.33|14902.33|0
1649753170000|2022-04-12 08:46:10|14914.22|14914.22|14914.68|14914.68|14914.68|14914.68|14914.22|14914.22|0
1649753190000|2022-04-12 08:46:30|14916.08|14916.08|14916.08|14916.08|14916.08|14916.08|14916.08|14916.08|0
1649753220000|2022-04-12 08:47:00|14916.54|14916.54|14916.54|14916.54|14916.54|14916.54|14916.54|14916.54|0
1649753240000|2022-04-12 08:47:20|14920.51|14920.51|14920.51|14920.51|14920.51|14920.51|14920.51|14920.51|0
1649753250000|2022-04-12 08:47:30|14919.13|14919.13|14919.13|14919.13|14919.13|14919.13|14919.13|14919.13|0
1649753260000|2022-04-12 08:47:40|14915.16|14915.16|14915.16|14915.16|14915.16|14915.16|14915.16|14915.16|0
1649753270000|2022-04-12 08:47:50|14913.76|14913.76|14913.76|14913.76|14913.76|14913.76|14913.76|14913.76|0
1649753330000|2022-04-12 08:48:50|14909.56|14909.56|14909.56|14909.56|14909.56|14909.56|14909.56|14909.56|0
1649753380000|2022-04-12 08:49:40|14908.64|14908.64|14905.39|14905.39|14908.64|14908.64|14905.39|14905.39|0
1649753420000|2022-04-12 08:50:20|14904.93|14904.93|14904.93|14904.93|14904.93|14904.93|14904.93|14904.93|0
1649753500000|2022-04-12 08:51:40|14907.72|14907.72|14907.72|14907.72|14907.72|14907.72|14907.72|14907.72|0
1649753510000|2022-04-12 08:51:50|14910.52|14910.52|14910.52|14910.52|14910.52|14910.52|14910.52|14910.52|0
1649753540000|2022-04-12 08:52:20|14918.45|14918.45|14926.38|14926.38|14926.38|14926.38|14918.45|14918.45|0
1649753550000|2022-04-12 08:52:30|14922.42|14922.42|14922.42|14922.42|14922.42|14922.42|14922.42|14922.42|0
1649753620000|2022-04-12 08:53:40|14914.49|14914.49|14911.69|14911.69|14914.49|14914.49|14911.69|14911.69|0
1649753630000|2022-04-12 08:53:50|14915.66|14915.66|14915.66|14915.66|14915.66|14915.66|14915.66|14915.66|0
1649753680000|2022-04-12 08:54:40|14912.86|14912.86|14912.86|14912.86|14912.86|14912.86|14912.86|14912.86|0
1649753750000|2022-04-12 08:55:50|14912.4|14912.4|14912.4|14912.4|14912.4|14912.4|14912.4|14912.4|0
1649753760000|2022-04-12 08:56:00|14911.48|14911.48|14910.56|14910.56|14911.48|14911.48|14910.56|14910.56|0
1649753770000|2022-04-12 08:56:10|14911.02|14911.02|14911.02|14911.02|14911.02|14911.02|14907.05|14907.05|0
1649753800000|2022-04-12 08:56:40|14907.05|14907.05|14907.05|14907.05|14907.05|14907.05|14907.05|14907.05|0
1649753830000|2022-04-12 08:57:10|14911.02|14911.02|14911.02|14911.02|14911.02|14911.02|14911.02|14911.02|0
1649753840000|2022-04-12 08:57:20|14906.82|14906.82|14908.22|14908.22|14908.22|14908.22|14906.82|14906.82|0
1649753850000|2022-04-12 08:57:30|14911.02|14911.02|14911.02|14911.02|14911.02|14911.02|14911.02|14911.02|0
1649753980000|2022-04-12 08:59:40|14914.98|14914.98|14914.98|14914.98|14914.98|14914.98|14914.98|14914.98|0
1649754070000|2022-04-12 09:01:10|14907.99|14907.99|14909.38|14909.38|14909.38|14909.38|14907.99|14907.99|0
1649754120000|2022-04-12 09:02:00|14910.76|14910.76|14913.08|14913.08|14913.08|14913.08|14910.76|14910.76|0
1649754180000|2022-04-12 09:03:00|14909.12|14909.12|14910.52|14910.52|14910.52|14910.52|14909.12|14909.12|0
1649754250000|2022-04-12 09:04:10|14914.48|14914.48|14914.48|14914.48|14914.48|14914.48|14914.48|14914.48|0
1649754270000|2022-04-12 09:04:30|14906.55|14906.55|14905.15|14905.15|14906.55|14906.55|14903.75|14903.75|0
1649754280000|2022-04-12 09:04:40|14901.19|14901.19|14901.19|14901.19|14901.19|14901.19|14901.19|14901.19|0
1649754400000|2022-04-12 09:06:40|14902.59|14902.59|14903.99|14903.99|14903.99|14903.99|14902.59|14902.59|0
1649754450000|2022-04-12 09:07:30|14900.02|14900.02|14900.02|14900.02|14900.02|14900.02|14900.02|14900.02|0
1649754500000|2022-04-12 09:08:20|14903.99|14903.99|14907.95|14907.95|14907.95|14907.95|14903.99|14903.99|0
1649754510000|2022-04-12 09:08:30|14909.35|14909.35|14913.32|14913.32|14913.32|14913.32|14909.35|14909.35|0
1649754580000|2022-04-12 09:09:40|14914.72|14914.72|14914.72|14914.72|14914.72|14914.72|14914.72|14914.72|0
1649754590000|2022-04-12 09:09:50|14914.26|14914.26|14913.8|14913.8|14914.26|14914.26|14913.8|14913.8|0
1649754600000|2022-04-12 09:10:00|14909.83|14909.83|14909.83|14909.83|14909.83|14909.83|14909.83|14909.83|0
1649754670000|2022-04-12 09:11:10|14902.83|14902.83|14902.83|14902.83|14902.83|14902.83|14902.83|14902.83|0
1649754680000|2022-04-12 09:11:20|14902.37|14902.37|14902.37|14902.37|14902.37|14902.37|14902.37|14902.37|0
1649754690000|2022-04-12 09:11:30|14901.91|14901.91|14903.31|14903.31|14903.31|14903.31|14901.91|14901.91|0
1649754710000|2022-04-12 09:11:50|14899.35|14899.35|14896.55|14896.55|14899.35|14899.35|14896.55|14896.55|0
1649754730000|2022-04-12 09:12:10|14892.58|14892.58|14892.58|14892.58|14892.58|14892.58|14892.58|14892.58|0
1649754760000|2022-04-12 09:12:40|14884.65|14884.65|14884.65|14884.65|14884.65|14884.65|14884.65|14884.65|0
1649754810000|2022-04-12 09:13:30|14888.62|14888.62|14888.62|14888.62|14888.62|14888.62|14888.62|14888.62|0
1649754860000|2022-04-12 09:14:20|14890.02|14890.02|14890.02|14890.02|14890.02|14890.02|14890.02|14890.02|0
1649754910000|2022-04-12 09:15:10|14890.94|14890.94|14890.94|14890.94|14890.94|14890.94|14890.94|14890.94|0
1649754920000|2022-04-12 09:15:20|14892.34|14892.34|14896.3|14896.3|14896.3|14896.3|14892.34|14892.34|0
1649754930000|2022-04-12 09:15:30|14900.27|14900.27|14900.27|14900.27|14900.27|14900.27|14900.27|14900.27|0
1649754980000|2022-04-12 09:16:20|14903.07|14903.07|14903.07|14903.07|14903.07|14903.07|14903.07|14903.07|0
1649755000000|2022-04-12 09:16:40|14911|14911|14911|14911|14911|14911|14911|14911|0
1649755030000|2022-04-12 09:17:10|14911.92|14911.92|14907.95|14907.95|14911.92|14911.92|14907.95|14907.95|0
1649755040000|2022-04-12 09:17:20|14907.49|14907.49|14907.49|14907.49|14907.49|14907.49|14907.49|14907.49|0
1649755110000|2022-04-12 09:18:30|14907.03|14907.03|14907.49|14907.49|14907.49|14907.49|14907.03|14907.03|0
1649755120000|2022-04-12 09:18:40|14907.95|14907.95|14907.95|14907.95|14907.95|14907.95|14907.95|14907.95|0
1649755140000|2022-04-12 09:19:00|14905.15|14905.15|14905.15|14905.15|14905.15|14905.15|14905.15|14905.15|0
1649755180000|2022-04-12 09:19:40|14913.08|14913.08|14913.08|14913.08|14913.08|14913.08|14913.08|14913.08|0
1649755220000|2022-04-12 09:20:20|14909.12|14909.12|14907.72|14907.72|14909.12|14909.12|14907.72|14907.72|0
1649755240000|2022-04-12 09:20:40|14906.32|14906.32|14902.35|14902.35|14906.32|14906.32|14902.35|14902.35|0
1649755250000|2022-04-12 09:20:50|14901.89|14901.89|14901.89|14901.89|14901.89|14901.89|14901.89|14901.89|0
1649755260000|2022-04-12 09:21:00|14897.69|14897.69|14897.69|14897.69|14897.69|14897.69|14897.69|14897.69|0
1649755310000|2022-04-12 09:21:50|14903.29|14903.29|14903.29|14903.29|14903.29|14903.29|14903.29|14903.29|0
1649755320000|2022-04-12 09:22:00|14903.75|14903.75|14903.75|14903.75|14903.75|14903.75|14903.75|14903.75|0
1649755330000|2022-04-12 09:22:10|14899.79|14899.79|14899.79|14899.79|14899.79|14899.79|14899.79|14899.79|0
1649755360000|2022-04-12 09:22:40|14907.72|14907.72|14907.72|14907.72|14907.72|14907.72|14907.72|14907.72|0
1649755370000|2022-04-12 09:22:50|14911.68|14911.68|14915.65|14915.65|14915.65|14915.65|14911.68|14911.68|0
1649755380000|2022-04-12 09:23:00|14918.45|14918.45|14918.45|14918.45|14918.45|14918.45|14918.45|14918.45|0
1649755390000|2022-04-12 09:23:10|14922.41|14922.41|14925.21|14925.21|14925.21|14925.21|14922.41|14922.41|0
1649755410000|2022-04-12 09:23:30|14925.67|14925.67|14925.67|14925.67|14925.67|14925.67|14925.67|14925.67|0
1649755420000|2022-04-12 09:23:40|14922.87|14922.87|14922.87|14922.87|14922.87|14922.87|14922.87|14922.87|0
1649755470000|2022-04-12 09:24:30|14914.94|14914.94|14914.94|14914.94|14914.94|14914.94|14914.94|14914.94|0
1649755480000|2022-04-12 09:24:40|14918.91|14918.91|14918.91|14918.91|14918.91|14918.91|14918.91|14918.91|0
1649755520000|2022-04-12 09:25:20|14914.94|14914.94|14914.94|14914.94|14914.94|14914.94|14914.94|14914.94|0
1649755540000|2022-04-12 09:25:40|14912.14|14912.14|14913.54|14913.54|14913.54|14913.54|14912.14|14912.14|0
1649755560000|2022-04-12 09:26:00|14909.58|14909.58|14913.54|14913.54|14913.54|14913.54|14909.58|14909.58|0
1649755570000|2022-04-12 09:26:10|14914.94|14914.94|14914.94|14914.94|14914.94|14914.94|14914.94|14914.94|0
1649755670000|2022-04-12 09:27:50|14924.27|14924.27|14925.67|14925.67|14925.67|14925.67|14924.27|14924.27|0
1649755680000|2022-04-12 09:28:00|14927.07|14927.07|14932.44|14932.44|14932.44|14932.44|14927.07|14927.07|0
1649755700000|2022-04-12 09:28:20|14935.23|14935.23|14935.23|14935.23|14935.23|14935.23|14935.23|14935.23|0
1649755740000|2022-04-12 09:29:00|14939.2|14939.2|14939.2|14939.2|14939.2|14939.2|14939.2|14939.2|0
1649755760000|2022-04-12 09:29:20|14935|14935|14935|14935|14935|14935|14935|14935|0
1649755770000|2022-04-12 09:29:30|14936.4|14936.4|14940.6|14940.6|14940.6|14940.6|14936.4|14936.4|0
1649755800000|2022-04-12 09:30:00|14944.56|14944.56|14944.56|14944.56|14944.56|14944.56|14944.56|14944.56|0
1649755840000|2022-04-12 09:30:40|14943.16|14943.16|14943.16|14943.16|14943.16|14943.16|14943.16|14943.16|0
1649755880000|2022-04-12 09:31:20|14944.56|14944.56|14945.96|14945.96|14945.96|14945.96|14944.56|14944.56|0
1649755910000|2022-04-12 09:31:50|14948.76|14948.76|14948.76|14948.76|14948.76|14948.76|14948.76|14948.76|0
1649755950000|2022-04-12 09:32:30|14951.56|14951.56|14951.56|14951.56|14951.56|14951.56|14951.56|14951.56|0
1649755990000|2022-04-12 09:33:10|14947.36|14947.36|14947.36|14947.36|14947.36|14947.36|14947.36|14947.36|0
1649756000000|2022-04-12 09:33:20|14950.16|14950.16|14950.16|14950.16|14950.16|14950.16|14950.16|14950.16|0
1649756030000|2022-04-12 09:33:50|14951.56|14951.56|14954.36|14954.36|14954.36|14954.36|14951.56|14951.56|0
1649756060000|2022-04-12 09:34:20|14950.4|14950.4|14942.47|14942.47|14950.4|14950.4|14942.47|14942.47|0
1649756070000|2022-04-12 09:34:30|14938.27|14938.27|14938.27|14938.27|14938.27|14938.27|14938.27|14938.27|0
1649756080000|2022-04-12 09:34:40|14941.07|14941.07|14941.07|14941.07|14941.07|14941.07|14941.07|14941.07|0
1649756120000|2022-04-12 09:35:20|14943.86|14943.86|14943.86|14943.86|14943.86|14943.86|14943.86|14943.86|0
1649756170000|2022-04-12 09:36:10|14942.47|14942.47|14942.47|14942.47|14942.47|14942.47|14942.47|14942.47|0
1649756210000|2022-04-12 09:36:50|14946.43|14946.43|14947.83|14947.83|14949.23|14949.23|14946.43|14946.43|0
1649756250000|2022-04-12 09:37:30|14943.86|14943.86|14939.9|14939.9|14943.86|14943.86|14939.9|14939.9|0
1649756260000|2022-04-12 09:37:40|14941.3|14941.3|14941.3|14941.3|14941.3|14941.3|14941.3|14941.3|0
1649756290000|2022-04-12 09:38:10|14942.7|14942.7|14942.7|14942.7|14942.7|14942.7|14942.7|14942.7|0
1649756300000|2022-04-12 09:38:20|14946.66|14946.66|14946.66|14946.66|14946.66|14946.66|14946.66|14946.66|0
1649756360000|2022-04-12 09:39:20|14949.46|14949.46|14949.46|14949.46|14949.46|14949.46|14949.46|14949.46|0
1649756380000|2022-04-12 09:39:40|14946.66|14946.66|14946.66|14946.66|14946.66|14946.66|14946.66|14946.66|0
1649756450000|2022-04-12 09:40:50|14948.06|14948.06|14948.06|14948.06|14948.06|14948.06|14948.06|14948.06|0
1649756470000|2022-04-12 09:41:10|14956.46|14956.46|14959.26|14959.26|14959.26|14959.26|14956.46|14956.46|0
1649756480000|2022-04-12 09:41:20|14957.86|14957.86|14953.66|14953.66|14957.86|14957.86|14953.66|14953.66|0
1649756500000|2022-04-12 09:41:40|14956.46|14956.46|14957.86|14957.86|14957.86|14957.86|14956.46|14956.46|0
1649756510000|2022-04-12 09:41:50|14934.07|14934.07|14934.07|14934.07|14934.07|14934.07|14934.07|14934.07|0
1649756530000|2022-04-12 09:42:10|14930.1|14930.1|14930.1|14930.1|14930.1|14930.1|14930.1|14930.1|0
1649756550000|2022-04-12 09:42:30|14925.9|14925.9|14925.9|14925.9|14925.9|14925.9|14925.9|14925.9|0
1649756590000|2022-04-12 09:43:10|14923.11|14923.11|14923.11|14923.11|14923.11|14923.11|14923.11|14923.11|0
1649756630000|2022-04-12 09:43:50|14921.71|14921.71|14920.33|14920.33|14921.71|14921.71|14920.33|14920.33|0
1649756720000|2022-04-12 09:45:20|14916.36|14916.36|14916.36|14916.36|14916.36|14916.36|14916.36|14916.36|0
1649756740000|2022-04-12 09:45:40|14919.16|14919.16|14920.56|14920.56|14920.56|14920.56|14919.16|14919.16|0
1649756750000|2022-04-12 09:45:50|14923.36|14923.36|14923.36|14923.36|14923.36|14923.36|14923.36|14923.36|0
1649756890000|2022-04-12 09:48:10|14927.32|14927.32|14925.92|14925.92|14927.32|14927.32|14925.92|14925.92|0
1649756930000|2022-04-12 09:48:50|14931.52|14931.52|14930.12|14930.12|14931.52|14931.52|14930.12|14930.12|0
1649756950000|2022-04-12 09:49:10|14926.16|14926.16|14922.19|14922.19|14926.16|14926.16|14922.19|14922.19|0
1649757040000|2022-04-12 09:50:40|14930.12|14930.12|14930.12|14930.12|14930.12|14930.12|14930.12|14930.12|0
1649757050000|2022-04-12 09:50:50|14922.19|14922.19|14924.49|14924.49|14924.49|14924.49|14922.19|14922.19|0
1649757080000|2022-04-12 09:51:20|14928.46|14928.46|14927.06|14927.06|14928.46|14928.46|14927.06|14927.06|0
1649757110000|2022-04-12 09:51:50|14925.66|14925.66|14925.66|14925.66|14925.66|14925.66|14925.66|14925.66|0
1649757160000|2022-04-12 09:52:40|14921.69|14921.69|14921.69|14921.69|14921.69|14921.69|14921.69|14921.69|0
1649757290000|2022-04-12 09:54:50|14923.09|14923.09|14923.09|14923.09|14923.09|14923.09|14923.09|14923.09|0
1649757320000|2022-04-12 09:55:20|14924.49|14924.49|14924.49|14924.49|14924.49|14924.49|14924.49|14924.49|0
1649757410000|2022-04-12 09:56:50|14924.03|14924.03|14924.03|14924.03|14924.03|14924.03|14924.03|14924.03|0
1649757510000|2022-04-12 09:58:30|14922.63|14922.63|14922.63|14922.63|14922.63|14922.63|14922.63|14922.63|0
1649757570000|2022-04-12 09:59:30|14921.23|14921.23|14921.23|14921.23|14921.23|14921.23|14921.23|14921.23|0
1649757590000|2022-04-12 09:59:50|14925.2|14925.2|14925.2|14925.2|14925.2|14925.2|14925.2|14925.2|0
1649757600000|2022-04-12 10:00:00|14921.23|14921.23|14917.03|14917.03|14921.23|14921.23|14917.03|14917.03|0
1649757610000|2022-04-12 10:00:10|14916.57|14916.57|14916.57|14916.57|14916.57|14916.57|14916.57|14916.57|0
1649757640000|2022-04-12 10:00:40|14915.17|14915.17|14916.57|14916.57|14916.57|14916.57|14915.17|14915.17|0
1649757690000|2022-04-12 10:01:30|14912.61|14912.61|14908.64|14908.64|14912.61|14912.61|14908.64|14908.64|0
1649757730000|2022-04-12 10:02:10|14914.24|14914.24|14915.64|14915.64|14915.64|14915.64|14914.24|14914.24|0
1649757740000|2022-04-12 10:02:20|14916.1|14916.1|14916.1|14916.1|14916.1|14916.1|14916.1|14916.1|0
1649757770000|2022-04-12 10:02:50|14920.07|14920.07|14920.07|14920.07|14920.07|14920.07|14920.07|14920.07|0
1649757910000|2022-04-12 10:05:10|14922.87|14922.87|14928.46|14928.46|14928.46|14928.46|14922.87|14922.87|0
1649758000000|2022-04-12 10:06:40|14924.5|14924.5|14924.5|14924.5|14924.5|14924.5|14924.5|14924.5|0
1649758010000|2022-04-12 10:06:50|14928.46|14928.46|14928.46|14928.46|14928.46|14928.46|14928.46|14928.46|0
1649758030000|2022-04-12 10:07:10|14924.26|14924.26|14924.26|14924.26|14924.26|14924.26|14924.26|14924.26|0
1649758080000|2022-04-12 10:08:00|14922.87|14922.87|14921.47|14921.47|14922.87|14922.87|14921.47|14921.47|0
1649758090000|2022-04-12 10:08:10|14924.26|14924.26|14925.66|14925.66|14925.66|14925.66|14924.26|14924.26|0
1649758110000|2022-04-12 10:08:30|14927.06|14927.06|14927.06|14927.06|14927.06|14927.06|14927.06|14927.06|0
1649758120000|2022-04-12 10:08:40|14928.46|14928.46|14932.43|14932.43|14932.43|14932.43|14928.46|14928.46|0
1649758130000|2022-04-12 10:08:50|14926.83|14926.83|14925.43|14925.43|14926.83|14926.83|14924.03|14924.03|0
1649758160000|2022-04-12 10:09:20|14926.83|14926.83|14926.83|14926.83|14926.83|14926.83|14926.83|14926.83|0
1649758190000|2022-04-12 10:09:50|14929.63|14929.63|14929.63|14929.63|14929.63|14929.63|14929.63|14929.63|0
1649758200000|2022-04-12 10:10:00|14928.23|14928.23|14928.23|14928.23|14928.23|14928.23|14928.23|14928.23|0
1649758210000|2022-04-12 10:10:10|14924.26|14924.26|14924.26|14924.26|14924.26|14924.26|14924.26|14924.26|0
1649758240000|2022-04-12 10:10:40|14928.23|14928.23|14928.23|14928.23|14928.23|14928.23|14928.23|14928.23|0
1649758270000|2022-04-12 10:11:10|14929.63|14929.63|14929.63|14929.63|14929.63|14929.63|14929.63|14929.63|0
1649758340000|2022-04-12 10:12:20|14928.23|14928.23|14929.63|14929.63|14929.63|14929.63|14928.23|14928.23|0
1649758400000|2022-04-12 10:13:20|14926.83|14926.83|14926.83|14926.83|14926.83|14926.83|14926.83|14926.83|0
1649758510000|2022-04-12 10:15:10|14925.43|14925.43|14925.43|14925.43|14925.43|14925.43|14925.43|14925.43|0
1649758570000|2022-04-12 10:16:10|14924.97|14924.97|14924.97|14924.97|14924.97|14924.97|14924.97|14924.97|0
1649758580000|2022-04-12 10:16:20|14921.01|14921.01|14924.97|14924.97|14924.97|14924.97|14921.01|14921.01|0
1649758620000|2022-04-12 10:17:00|14930.57|14930.57|14929.17|14929.17|14930.57|14930.57|14929.17|14929.17|0
1649758650000|2022-04-12 10:17:30|14926.37|14926.37|14924.97|14924.97|14926.37|14926.37|14924.97|14924.97|0
1649758660000|2022-04-12 10:17:40|14927.77|14927.77|14927.77|14927.77|14927.77|14927.77|14927.77|14927.77|0
1649758710000|2022-04-12 10:18:30|14923.81|14923.81|14923.81|14923.81|14923.81|14923.81|14923.81|14923.81|0
1649758720000|2022-04-12 10:18:40|14919.61|14919.61|14919.61|14919.61|14919.61|14919.61|14919.61|14919.61|0
1649758770000|2022-04-12 10:19:30|14923.57|14923.57|14927.54|14927.54|14927.54|14927.54|14923.57|14923.57|0
1649758830000|2022-04-12 10:20:30|14923.57|14923.57|14923.57|14923.57|14923.57|14923.57|14923.57|14923.57|0
1649758900000|2022-04-12 10:21:40|14927.54|14927.54|14927.54|14927.54|14927.54|14927.54|14927.54|14927.54|0
1649758990000|2022-04-12 10:23:10|14930.34|14930.34|14928.94|14928.94|14930.34|14930.34|14928.94|14928.94|0
1649759000000|2022-04-12 10:23:20|14930.34|14930.34|14930.34|14930.34|14930.34|14930.34|14930.34|14930.34|0
1649759010000|2022-04-12 10:23:30|14928.94|14928.94|14927.54|14927.54|14928.94|14928.94|14927.54|14927.54|0
1649759050000|2022-04-12 10:24:10|14926.14|14926.14|14922.17|14922.17|14926.14|14926.14|14922.17|14922.17|0
1649759060000|2022-04-12 10:24:20|14923.57|14923.57|14923.57|14923.57|14923.57|14923.57|14923.57|14923.57|0
1649759080000|2022-04-12 10:24:40|14924.97|14924.97|14924.97|14924.97|14924.97|14924.97|14924.97|14924.97|0
1649759150000|2022-04-12 10:25:50|14928.94|14928.94|14928.94|14928.94|14928.94|14928.94|14928.94|14928.94|0
1649759220000|2022-04-12 10:27:00|14927.56|14927.56|14927.56|14927.56|14927.56|14927.56|14927.56|14927.56|0
1649759280000|2022-04-12 10:28:00|14930.36|14930.36|14933.16|14933.16|14933.16|14933.16|14930.36|14930.36|0
1649759330000|2022-04-12 10:28:50|14935.95|14935.95|14935.95|14935.95|14935.95|14935.95|14935.95|14935.95|0
1649759360000|2022-04-12 10:29:20|14930.36|14930.36|14931.76|14931.76|14931.76|14931.76|14930.36|14930.36|0
1649759390000|2022-04-12 10:29:50|14935.72|14935.72|14935.72|14935.72|14935.72|14935.72|14935.72|14935.72|0
1649759450000|2022-04-12 10:30:50|14934.32|14934.32|14934.32|14934.32|14934.32|14934.32|14934.32|14934.32|0
1649759470000|2022-04-12 10:31:10|14938.52|14938.52|14939.92|14939.92|14939.92|14939.92|14938.52|14938.52|0
1649759480000|2022-04-12 10:31:20|14941.32|14941.32|14941.32|14941.32|14941.32|14941.32|14941.32|14941.32|0
1649759500000|2022-04-12 10:31:40|14942.72|14942.72|14941.32|14941.32|14942.72|14942.72|14941.32|14941.32|0
1649759510000|2022-04-12 10:31:50|14942.72|14942.72|14942.72|14942.72|14942.72|14942.72|14942.72|14942.72|0
1649759520000|2022-04-12 10:32:00|14944.12|14944.12|14944.12|14944.12|14944.12|14944.12|14944.12|14944.12|0
1649759530000|2022-04-12 10:32:10|14945.52|14945.52|14945.52|14945.52|14945.52|14945.52|14945.52|14945.52|0
1649759550000|2022-04-12 10:32:30|14946.92|14946.92|14946.92|14946.92|14946.92|14946.92|14946.92|14946.92|0
1649759570000|2022-04-12 10:32:50|14945.52|14945.52|14945.52|14945.52|14945.52|14945.52|14945.52|14945.52|0
1649759580000|2022-04-12 10:33:00|14945.06|14945.06|14945.06|14945.06|14945.06|14945.06|14945.06|14945.06|0
1649759690000|2022-04-12 10:34:50|14943.66|14943.66|14943.66|14943.66|14943.66|14943.66|14943.66|14943.66|0
1649759790000|2022-04-12 10:36:30|14946.46|14946.46|14969.99|14969.99|14971.39|14971.39|14946.46|14946.46|0
1649759800000|2022-04-12 10:36:40|14965.79|14965.79|14966.02|14966.02|14969.99|14969.99|14965.79|14965.79|0
1649759820000|2022-04-12 10:37:00|14961.82|14961.82|14961.82|14961.82|14961.82|14961.82|14961.82|14961.82|0
1649759830000|2022-04-12 10:37:10|14957.86|14957.86|14961.82|14961.82|14961.82|14961.82|14957.86|14957.86|0
1649759840000|2022-04-12 10:37:20|14965.79|14965.79|14965.79|14965.79|14965.79|14965.79|14965.79|14965.79|0
1649759870000|2022-04-12 10:37:50|14964.39|14964.39|14960.43|14960.43|14964.39|14964.39|14956.46|14956.46|0
1649759890000|2022-04-12 10:38:10|14959.03|14959.03|14959.03|14959.03|14959.03|14959.03|14959.03|14959.03|0
1649759900000|2022-04-12 10:38:20|14960.43|14960.43|14960.43|14960.43|14960.43|14960.43|14960.43|14960.43|0
1649759910000|2022-04-12 10:38:30|14959.03|14959.03|14959.03|14959.03|14959.03|14959.03|14959.03|14959.03|0
1649759920000|2022-04-12 10:38:40|14960.43|14960.43|14960.43|14960.43|14960.43|14960.43|14960.43|14960.43|0
1649759940000|2022-04-12 10:39:00|14961.82|14961.82|14960.43|14960.43|14961.82|14961.82|14960.43|14960.43|0
1649759960000|2022-04-12 10:39:20|14964.39|14964.39|14964.39|14964.39|14964.39|14964.39|14964.39|14964.39|0
1649759970000|2022-04-12 10:39:30|14962.99|14962.99|14965.79|14965.79|14965.79|14965.79|14962.99|14962.99|0
1649759980000|2022-04-12 10:39:40|14964.39|14964.39|14964.39|14964.39|14964.39|14964.39|14964.39|14964.39|0
1649759990000|2022-04-12 10:39:50|14965.79|14965.79|14965.79|14965.79|14965.79|14965.79|14965.79|14965.79|0
1649760040000|2022-04-12 10:40:40|14961.59|14961.59|14962.99|14962.99|14962.99|14962.99|14961.59|14961.59|0
1649760060000|2022-04-12 10:41:00|14959.03|14959.03|14957.65|14957.65|14959.03|14959.03|14957.65|14957.65|0
1649760110000|2022-04-12 10:41:50|14961.61|14961.61|14961.61|14961.61|14961.61|14961.61|14961.61|14961.61|0
1649760170000|2022-04-12 10:42:50|14965.58|14965.58|14965.58|14965.58|14965.58|14965.58|14965.58|14965.58|0
1649760260000|2022-04-12 10:44:20|14966.04|14966.04|14966.04|14966.04|14966.04|14966.04|14966.04|14966.04|0
1649760330000|2022-04-12 10:45:30|14963.24|14963.24|14961.84|14961.84|14963.24|14963.24|14961.84|14961.84|0
1649760350000|2022-04-12 10:45:50|14957.87|14957.87|14957.87|14957.87|14957.87|14957.87|14957.87|14957.87|0
1649760360000|2022-04-12 10:46:00|14953.91|14953.91|14953.91|14953.91|14953.91|14953.91|14953.91|14953.91|0
1649760380000|2022-04-12 10:46:20|14955.31|14955.31|14955.31|14955.31|14955.31|14955.31|14955.31|14955.31|0
1649760510000|2022-04-12 10:48:30|14956.71|14956.71|14956.71|14956.71|14956.71|14956.71|14956.71|14956.71|0
1649760530000|2022-04-12 10:48:50|14948.78|14948.78|14948.78|14948.78|14948.78|14948.78|14948.78|14948.78|0
1649760600000|2022-04-12 10:50:00|14950.18|14950.18|14950.18|14950.18|14950.18|14950.18|14950.18|14950.18|0
1649760630000|2022-04-12 10:50:30|14954.14|14954.14|14954.14|14954.14|14954.14|14954.14|14954.14|14954.14|0
1649760690000|2022-04-12 10:51:30|14951.34|14951.34|14951.34|14951.34|14951.34|14951.34|14951.34|14951.34|0
1649760800000|2022-04-12 10:53:20|14949.94|14949.94|14949.94|14949.94|14949.94|14949.94|14949.94|14949.94|0
1649760840000|2022-04-12 10:54:00|14945.98|14945.98|14945.98|14945.98|14945.98|14945.98|14945.98|14945.98|0
1649760860000|2022-04-12 10:54:20|14942.01|14942.01|14942.01|14942.01|14942.01|14942.01|14942.01|14942.01|0
1649761080000|2022-04-12 10:58:00|14939.21|14939.21|14940.61|14940.61|14940.61|14940.61|14939.21|14939.21|0
1649761090000|2022-04-12 10:58:10|14943.41|14943.41|14943.41|14943.41|14943.41|14943.41|14943.41|14943.41|0
1649761100000|2022-04-12 10:58:20|14939.45|14939.45|14939.45|14939.45|14939.45|14939.45|14939.45|14939.45|0
1649761120000|2022-04-12 10:58:40|14938.99|14938.99|14938.99|14938.99|14938.99|14938.99|14938.99|14938.99|0
1649761180000|2022-04-12 10:59:40|14936.19|14936.19|14936.19|14936.19|14936.19|14936.19|14936.19|14936.19|0
1649761270000|2022-04-12 11:01:10|14938.99|14938.99|14938.99|14938.99|14938.99|14938.99|14938.99|14938.99|0
1649761450000|2022-04-12 11:04:10|14940.39|14940.39|14940.39|14940.39|14940.39|14940.39|14940.39|14940.39|0
1649761470000|2022-04-12 11:04:30|14941.31|14941.31|14941.31|14941.31|14941.31|14941.31|14941.31|14941.31|0
1649761480000|2022-04-12 11:04:40|14940.85|14940.85|14940.85|14940.85|14940.85|14940.85|14940.85|14940.85|0
1649761510000|2022-04-12 11:05:10|14941.77|14941.77|14942.23|14942.23|14942.23|14942.23|14941.77|14941.77|0
1649761550000|2022-04-12 11:05:50|14945.02|14945.02|14946.42|14946.42|14946.42|14946.42|14945.02|14945.02|0
1649761560000|2022-04-12 11:06:00|14945.02|14945.02|14945.02|14945.02|14945.02|14945.02|14945.02|14945.02|0
1649761720000|2022-04-12 11:08:40|14943.62|14943.62|14943.62|14943.62|14943.62|14943.62|14943.62|14943.62|0
1649761740000|2022-04-12 11:09:00|14951.55|14951.55|14951.55|14951.55|14951.55|14951.55|14951.55|14951.55|0
1649761760000|2022-04-12 11:09:20|14952.95|14952.95|14948.99|14948.99|14952.95|14952.95|14948.99|14948.99|0
1649761780000|2022-04-12 11:09:40|14950.39|14950.39|14950.39|14950.39|14950.39|14950.39|14950.39|14950.39|0
1649761850000|2022-04-12 11:10:50|14948.99|14948.99|14948.99|14948.99|14948.99|14948.99|14948.99|14948.99|0
1649761990000|2022-04-12 11:13:10|14951.79|14951.79|14951.79|14951.79|14951.79|14951.79|14951.79|14951.79|0
1649762100000|2022-04-12 11:15:00|14947.82|14947.82|14951.79|14951.79|14951.79|14951.79|14947.82|14947.82|0
1649762110000|2022-04-12 11:15:10|14948.99|14948.99|14948.99|14948.99|14948.99|14948.99|14948.99|14948.99|0
1649762120000|2022-04-12 11:15:20|14945.02|14945.02|14945.02|14945.02|14945.02|14945.02|14945.02|14945.02|0
1649762130000|2022-04-12 11:15:30|14947.82|14947.82|14947.82|14947.82|14947.82|14947.82|14947.82|14947.82|0
1649762180000|2022-04-12 11:16:20|14945.02|14945.02|14945.02|14945.02|14945.02|14945.02|14945.02|14945.02|0
1649762190000|2022-04-12 11:16:30|14946.42|14946.42|14946.42|14946.42|14946.42|14946.42|14946.42|14946.42|0
1649762270000|2022-04-12 11:17:50|14945.96|14945.96|14945.96|14945.96|14945.96|14945.96|14945.96|14945.96|0
1649762340000|2022-04-12 11:19:00|14949.93|14949.93|14949.93|14949.93|14949.93|14949.93|14949.93|14949.93|0
1649762360000|2022-04-12 11:19:20|14952.73|14952.73|14952.73|14952.73|14952.73|14952.73|14952.73|14952.73|0
1649762450000|2022-04-12 11:20:50|14951.33|14951.33|14951.33|14951.33|14951.33|14951.33|14951.33|14951.33|0
1649762580000|2022-04-12 11:23:00|14943.4|14943.4|14943.4|14943.4|14943.4|14943.4|14943.4|14943.4|0
1649762590000|2022-04-12 11:23:10|14947.36|14947.36|14947.36|14947.36|14947.36|14947.36|14947.36|14947.36|0
1649762770000|2022-04-12 11:26:10|14950.16|14950.16|14950.16|14950.16|14950.16|14950.16|14950.16|14950.16|0
1649762830000|2022-04-12 11:27:10|14954.36|14954.36|14951.56|14951.56|14954.36|14954.36|14951.56|14951.56|0
1649762880000|2022-04-12 11:28:00|14943.63|14943.63|14943.63|14943.63|14943.63|14943.63|14943.63|14943.63|0
1649763040000|2022-04-12 11:30:40|14943.17|14943.17|14938.97|14938.97|14943.17|14943.17|14938.97|14938.97|0
1649763090000|2022-04-12 11:31:30|14932.44|14932.44|14932.44|14932.44|14932.44|14932.44|14932.44|14932.44|0
1649763350000|2022-04-12 11:35:50|14932.9|14932.9|14932.9|14932.9|14932.9|14932.9|14932.9|14932.9|0
1649763380000|2022-04-12 11:36:20|14930.1|14930.1|14930.1|14930.1|14930.1|14930.1|14930.1|14930.1|0
1649763400000|2022-04-12 11:36:40|14927.3|14927.3|14927.3|14927.3|14927.3|14927.3|14927.3|14927.3|0
1649763560000|2022-04-12 11:39:20|14930.1|14930.1|14930.1|14930.1|14930.1|14930.1|14930.1|14930.1|0
1649763670000|2022-04-12 11:41:10|14932.9|14932.9|14932.9|14932.9|14932.9|14932.9|14932.9|14932.9|0
1649763680000|2022-04-12 11:41:20|14930.1|14930.1|14932.9|14932.9|14932.9|14932.9|14930.1|14930.1|0
1649763760000|2022-04-12 11:42:40|14931.5|14931.5|14931.5|14931.5|14931.5|14931.5|14931.5|14931.5|0
1649763800000|2022-04-12 11:43:20|14930.12|14930.12|14930.12|14930.12|14930.12|14930.12|14930.12|14930.12|0
1649763820000|2022-04-12 11:43:40|14926.16|14926.16|14925.22|14925.22|14926.16|14926.16|14924.76|14924.76|0
1649763880000|2022-04-12 11:44:40|14925.68|14925.68|14925.68|14925.68|14925.68|14925.68|14925.68|14925.68|0
1649763920000|2022-04-12 11:45:20|14921.71|14921.71|14921.71|14921.71|14921.71|14921.71|14921.71|14921.71|0
1649763960000|2022-04-12 11:46:00|14917.75|14917.75|14917.75|14917.75|14917.75|14917.75|14917.75|14917.75|0
1649763980000|2022-04-12 11:46:20|14913.78|14913.78|14915.18|14915.18|14915.18|14915.18|14913.78|14913.78|0
1649764000000|2022-04-12 11:46:40|14910.98|14910.98|14910.98|14910.98|14910.98|14910.98|14910.98|14910.98|0
1649764160000|2022-04-12 11:49:20|14913.78|14913.78|14916.58|14916.58|14916.58|14916.58|14913.78|14913.78|0
1649764200000|2022-04-12 11:50:00|14912.62|14912.62|14912.62|14912.62|14912.62|14912.62|14912.62|14912.62|0
1649764310000|2022-04-12 11:51:50|14911.22|14911.22|14911.22|14911.22|14911.22|14911.22|14911.22|14911.22|0
1649764420000|2022-04-12 11:53:40|14907.25|14907.25|14907.25|14907.25|14907.25|14907.25|14907.25|14907.25|0
1649764630000|2022-04-12 11:57:10|14903.05|14903.05|14903.05|14903.05|14903.05|14903.05|14903.05|14903.05|0
1649764690000|2022-04-12 11:58:10|14895.12|14895.12|14895.12|14895.12|14895.12|14895.12|14895.12|14895.12|0
1649764720000|2022-04-12 11:58:40|14896.52|14896.52|14895.12|14895.12|14896.52|14896.52|14893.72|14893.72|0
1649764780000|2022-04-12 11:59:40|14899.09|14899.09|14896.29|14896.29|14899.09|14899.09|14896.29|14896.29|0
1649764800000|2022-04-12 12:00:00|14900.25|14900.25|14900.25|14900.25|14900.25|14900.25|14900.25|14900.25|0
1649764810000|2022-04-12 12:00:10|14903.05|14903.05|14903.05|14903.05|14903.05|14903.05|14903.05|14903.05|0
1649764850000|2022-04-12 12:00:50|14907.02|14907.02|14907.02|14907.02|14907.02|14907.02|14907.02|14907.02|0
1649764870000|2022-04-12 12:01:10|14900.02|14900.02|14898.62|14898.62|14901.42|14901.42|14897.22|14897.22|0
1649764880000|2022-04-12 12:01:20|14894.66|14894.66|14887.89|14887.89|14894.66|14894.66|14887.89|14887.89|0
1649764890000|2022-04-12 12:01:30|14886.49|14886.49|14886.49|14886.49|14886.49|14886.49|14886.49|14886.49|0
1649764900000|2022-04-12 12:01:40|14885.09|14885.09|14885.09|14885.09|14885.09|14885.09|14885.09|14885.09|0
1649764920000|2022-04-12 12:02:00|14884.63|14884.63|14883.23|14883.23|14884.63|14884.63|14883.23|14883.23|0
1649764970000|2022-04-12 12:02:50|14879.27|14879.27|14879.27|14879.27|14879.27|14879.27|14879.27|14879.27|0
1649764980000|2022-04-12 12:03:00|14875.3|14875.3|14875.3|14875.3|14875.3|14875.3|14875.3|14875.3|0
1649764990000|2022-04-12 12:03:10|14879.27|14879.27|14873.67|14873.67|14879.27|14879.27|14873.67|14873.67|0
1649765050000|2022-04-12 12:04:10|14869.7|14869.7|14869.7|14869.7|14869.7|14869.7|14869.7|14869.7|0
1649765090000|2022-04-12 12:04:50|14873.67|14873.67|14873.67|14873.67|14873.67|14873.67|14873.67|14873.67|0
1649765120000|2022-04-12 12:05:20|14877.64|14877.64|14880.43|14880.43|14887.43|14887.43|14877.64|14877.64|0
1649765130000|2022-04-12 12:05:30|14881.83|14881.83|14879.03|14879.03|14881.83|14881.83|14874.84|14874.84|0
1649765140000|2022-04-12 12:05:40|14880.43|14880.43|14874.84|14874.84|14880.43|14880.43|14874.84|14874.84|0
1649765160000|2022-04-12 12:06:00|14880.43|14880.43|14872.04|14872.04|14880.43|14880.43|14872.04|14872.04|0
1649765170000|2022-04-12 12:06:10|14876.24|14876.24|14883.23|14883.23|14883.23|14883.23|14874.84|14874.84|0
1649765180000|2022-04-12 12:06:20|14879.03|14879.03|14886.03|14886.03|14886.03|14886.03|14877.64|14877.64|0
1649765190000|2022-04-12 12:06:30|14880.43|14880.43|14880.43|14880.43|14880.43|14880.43|14880.43|14880.43|0
1649765210000|2022-04-12 12:06:50|14877.64|14877.64|14877.64|14877.64|14877.64|14877.64|14877.64|14877.64|0
1649765220000|2022-04-12 12:07:00|14880.43|14880.43|14880.43|14880.43|14880.43|14880.43|14880.43|14880.43|0
1649765230000|2022-04-12 12:07:10|14884.63|14884.63|14884.63|14884.63|14884.63|14884.63|14884.63|14884.63|0
1649765240000|2022-04-12 12:07:20|14888.6|14888.6|14888.6|14888.6|14888.6|14888.6|14888.6|14888.6|0
1649765260000|2022-04-12 12:07:40|14891.4|14891.4|14892.8|14892.8|14892.8|14892.8|14891.4|14891.4|0
1649765300000|2022-04-12 12:08:20|14887.2|14887.2|14881.6|14881.6|14887.2|14887.2|14881.6|14881.6|0
1649765320000|2022-04-12 12:08:40|14890|14890|14890|14890|14890|14890|14890|14890|0
1649765330000|2022-04-12 12:08:50|14888.6|14888.6|14890|14890|14890|14890|14888.6|14888.6|0
1649765340000|2022-04-12 12:09:00|14888.6|14888.6|14890|14890|14890|14890|14888.6|14888.6|0
1649765390000|2022-04-12 12:09:50|14888.6|14888.6|14888.6|14888.6|14888.6|14888.6|14888.6|14888.6|0
1649765560000|2022-04-12 12:12:40|14887.2|14887.2|14887.2|14887.2|14887.2|14887.2|14887.2|14887.2|0
1649765630000|2022-04-12 12:13:50|14883.23|14883.23|14883.23|14883.23|14883.23|14883.23|14883.23|14883.23|0
1649765660000|2022-04-12 12:14:20|14887.2|14887.2|14899.09|14899.09|14903.06|14903.06|14887.2|14887.2|0
1649765670000|2022-04-12 12:14:30|14903.06|14903.06|14903.06|14903.06|14903.06|14903.06|14903.06|14903.06|0
1649765700000|2022-04-12 12:15:00|14903.98|14903.98|14903.98|14903.98|14903.98|14903.98|14903.98|14903.98|0
1649765770000|2022-04-12 12:16:10|14908.18|14908.18|14908.18|14908.18|14909.58|14909.58|14908.18|14908.18|0
1649765790000|2022-04-12 12:16:30|14912.38|14912.38|14915.17|14915.17|14915.17|14915.17|14912.38|14912.38|0
1649765890000|2022-04-12 12:18:10|14911.21|14911.21|14911.21|14911.21|14911.21|14911.21|14911.21|14911.21|0
1649765920000|2022-04-12 12:18:40|14907.01|14907.01|14907.01|14907.01|14907.01|14907.01|14907.01|14907.01|0
1649765950000|2022-04-12 12:19:10|14909.81|14909.81|14909.81|14909.81|14909.81|14909.81|14909.81|14909.81|0
1649765960000|2022-04-12 12:19:20|14912.61|14912.61|14912.61|14912.61|14912.61|14912.61|14912.61|14912.61|0
1649766060000|2022-04-12 12:21:00|14919.37|14919.37|14919.37|14919.37|14919.37|14919.37|14919.37|14919.37|0
1649766190000|2022-04-12 12:23:10|14916.57|14916.57|14916.57|14916.57|14916.57|14916.57|14916.57|14916.57|0
1649766230000|2022-04-12 12:23:50|14908.64|14908.64|14908.64|14908.64|14908.64|14908.64|14908.64|14908.64|0
1649766260000|2022-04-12 12:24:20|14907.72|14907.72|14907.72|14907.72|14907.72|14907.72|14907.72|14907.72|0
1649766290000|2022-04-12 12:24:50|14904.93|14904.93|14904.93|14904.93|14904.93|14904.93|14904.93|14904.93|0
1649766350000|2022-04-12 12:25:50|14903.53|14903.53|14903.53|14903.53|14903.53|14903.53|14903.53|14903.53|0
1649766450000|2022-04-12 12:27:30|14904.93|14904.93|14906.33|14906.33|14906.33|14906.33|14904.93|14904.93|0
1649766510000|2022-04-12 12:28:30|14902.13|14902.13|14902.13|14902.13|14902.13|14902.13|14902.13|14902.13|0
1649766530000|2022-04-12 12:28:50|14901.67|14901.67|14901.67|14901.67|14901.67|14901.67|14901.67|14901.67|0
1649766560000|2022-04-12 12:29:20|14899.83|14899.83|14891.9|14891.9|14899.83|14899.83|14887.93|14887.93|0
1649766580000|2022-04-12 12:29:40|14887.93|14887.93|14885.13|14885.13|14887.93|14887.93|14885.13|14885.13|0
1649766590000|2022-04-12 12:29:50|14889.1|14889.1|14889.1|14889.1|14889.1|14889.1|14889.1|14889.1|0
1649766600000|2022-04-12 12:30:00|14893.3|14893.3|14935.5|14935.5|14935.5|14935.5|14893.3|14893.3|0
1649766610000|2022-04-12 12:30:10|14947.4|14947.4|14965.32|14965.32|14965.32|14965.32|14947.4|14947.4|0
1649766620000|2022-04-12 12:30:20|14985.14|14985.14|14990.74|14990.74|15005.67|15005.67|14981.18|14981.18|0
1649766630000|2022-04-12 12:30:30|14996.34|14996.34|15018.96|15018.96|15022.93|15022.93|14996.34|14996.34|0
1649766640000|2022-04-12 12:30:40|15017.56|15017.56|15020.13|15020.13|15020.13|15020.13|15016.17|15016.17|0
1649766650000|2022-04-12 12:30:50|15020.59|15020.59|15020.59|15020.59|15020.59|15020.59|15020.59|15020.59|0
1649766660000|2022-04-12 12:31:00|15023.39|15023.39|15035.94|15035.94|15035.94|15035.94|15023.39|15023.39|0
1649766670000|2022-04-12 12:31:10|15036.86|15036.86|15020.09|15020.09|15038.26|15038.26|15020.09|15020.09|0
1649766680000|2022-04-12 12:31:20|15014.49|15014.49|15014.49|15014.49|15014.49|15014.49|15014.49|15014.49|0
1649766690000|2022-04-12 12:31:30|15008.89|15008.89|14945.27|14945.27|15008.89|15008.89|14945.27|14945.27|0
1649766710000|2022-04-12 12:31:50|14942.47|14942.47|14931.06|14931.06|14945.27|14945.27|14931.06|14931.06|0
1649766720000|2022-04-12 12:32:00|14911.23|14911.23|14907.26|14907.26|14911.23|14911.23|14899.33|14899.33|0
1649766730000|2022-04-12 12:32:10|14927.09|14927.09|14935.02|14935.02|14942.95|14942.95|14927.09|14927.09|0
1649766750000|2022-04-12 12:32:30|14923.13|14923.13|14923.13|14923.13|14923.13|14923.13|14923.13|14923.13|0
1649766770000|2022-04-12 12:32:50|14922.21|14922.21|14922.21|14922.21|14922.21|14922.21|14922.21|14922.21|0
1649766800000|2022-04-12 12:33:20|14906.35|14906.35|14906.35|14906.35|14906.35|14906.35|14906.35|14906.35|0
1649766810000|2022-04-12 12:33:30|14903.55|14903.55|14903.55|14903.55|14903.55|14903.55|14903.55|14903.55|0
1649766820000|2022-04-12 12:33:40|14907.51|14907.51|14911.94|14911.94|14911.94|14911.94|14907.51|14907.51|0
1649766860000|2022-04-12 12:34:20|14910.56|14910.56|14910.56|14910.56|14910.56|14910.56|14910.56|14910.56|0
1649766880000|2022-04-12 12:34:40|14898.66|14898.66|14898.66|14898.66|14898.66|14898.66|14898.66|14898.66|0
1649766890000|2022-04-12 12:34:50|14895.86|14895.86|14882.57|14882.57|14895.86|14895.86|14882.57|14882.57|0
1649766900000|2022-04-12 12:35:00|14878.6|14878.6|14877.2|14877.2|14878.6|14878.6|14877.2|14877.2|0
1649766910000|2022-04-12 12:35:10|14873|14873|14873|14873|14873|14873|14873|14873|0
1649766920000|2022-04-12 12:35:20|14880.93|14880.93|14880.93|14880.93|14880.93|14880.93|14880.93|14880.93|0
1649766930000|2022-04-12 12:35:30|14876.97|14876.97|14876.97|14876.97|14876.97|14876.97|14876.97|14876.97|0
1649767080000|2022-04-12 12:38:00|14888.87|14888.87|14888.87|14888.87|14888.87|14888.87|14888.87|14888.87|0
1649767090000|2022-04-12 12:38:10|14886.07|14886.07|14886.07|14886.07|14886.07|14886.07|14886.07|14886.07|0
1649767100000|2022-04-12 12:38:20|14874.17|14874.17|14874.17|14874.17|14874.17|14874.17|14874.17|14874.17|0
1649767110000|2022-04-12 12:38:30|14866.24|14866.24|14870.21|14870.21|14870.21|14870.21|14866.24|14866.24|0
1649767140000|2022-04-12 12:39:00|14874.17|14874.17|14874.17|14874.17|14874.17|14874.17|14874.17|14874.17|0
1649767160000|2022-04-12 12:39:20|14878.14|14878.14|14878.14|14878.14|14878.14|14878.14|14878.14|14878.14|0
1649767180000|2022-04-12 12:39:40|14879.54|14879.54|14880.93|14880.93|14880.93|14880.93|14879.54|14879.54|0
1649767260000|2022-04-12 12:41:00|14888.87|14888.87|14888.87|14888.87|14888.87|14888.87|14888.87|14888.87|0
1649767300000|2022-04-12 12:41:40|14887.47|14887.47|14887.47|14887.47|14887.47|14887.47|14887.47|14887.47|0
1649767370000|2022-04-12 12:42:50|14888.87|14888.87|14888.87|14888.87|14888.87|14888.87|14888.87|14888.87|0
1649767410000|2022-04-12 12:43:30|14890.26|14890.26|14890.26|14890.26|14890.26|14890.26|14890.26|14890.26|0
1649767430000|2022-04-12 12:43:50|14898.2|14898.2|14898.2|14898.2|14898.2|14898.2|14898.2|14898.2|0
1649767510000|2022-04-12 12:45:10|14910.09|14910.09|14902.16|14902.16|14910.09|14910.09|14902.16|14902.16|0
1649767520000|2022-04-12 12:45:20|14903.56|14903.56|14903.56|14903.56|14903.56|14903.56|14903.56|14903.56|0
1649767530000|2022-04-12 12:45:30|14904.02|14904.02|14904.02|14904.02|14904.02|14904.02|14904.02|14904.02|0
1649767540000|2022-04-12 12:45:40|14900.05|14900.05|14900.05|14900.05|14900.05|14900.05|14900.05|14900.05|0
1649767550000|2022-04-12 12:45:50|14901.45|14901.45|14904.25|14904.25|14904.25|14904.25|14901.45|14901.45|0
1649767570000|2022-04-12 12:46:10|14908.22|14908.22|14908.22|14908.22|14908.22|14908.22|14908.22|14908.22|0
1649767580000|2022-04-12 12:46:20|14909.14|14909.14|14909.14|14909.14|14909.14|14909.14|14909.14|14909.14|0
1649767590000|2022-04-12 12:46:30|14913.1|14913.1|14913.1|14913.1|14913.1|14913.1|14913.1|14913.1|0
1649767630000|2022-04-12 12:47:10|14912.64|14912.64|14912.64|14912.64|14912.64|14912.64|14912.64|14912.64|0
1649767640000|2022-04-12 12:47:20|14904.71|14904.71|14912.64|14912.64|14912.64|14912.64|14904.71|14904.71|0
1649767740000|2022-04-12 12:49:00|14916.61|14916.61|14920.57|14920.57|14920.57|14920.57|14916.61|14916.61|0
1649767790000|2022-04-12 12:49:50|14919.17|14919.17|14919.17|14919.17|14919.17|14919.17|14919.17|14919.17|0
1649767810000|2022-04-12 12:50:10|14917.77|14917.77|14912.41|14912.41|14917.77|14917.77|14912.41|14912.41|0
1649767820000|2022-04-12 12:50:20|14908.44|14908.44|14908.44|14908.44|14908.44|14908.44|14908.44|14908.44|0
1649767890000|2022-04-12 12:51:30|14911.24|14911.24|14920.57|14920.57|14920.57|14920.57|14911.24|14911.24|0
1649767900000|2022-04-12 12:51:40|14917.77|14917.77|14917.77|14917.77|14917.77|14917.77|14917.77|14917.77|0
1649767950000|2022-04-12 12:52:30|14916.38|14916.38|14914.98|14914.98|14916.38|14916.38|14914.98|14914.98|0
1649767960000|2022-04-12 12:52:40|14921.97|14921.97|14924.77|14924.77|14924.77|14924.77|14921.97|14921.97|0
1649767970000|2022-04-12 12:52:50|14932.7|14932.7|14932.7|14932.7|14932.7|14932.7|14932.7|14932.7|0
1649768010000|2022-04-12 12:53:30|14928.74|14928.74|14928.74|14928.74|14928.74|14928.74|14928.74|14928.74|0
1649768040000|2022-04-12 12:54:00|14927.34|14927.34|14927.34|14927.34|14927.34|14927.34|14927.34|14927.34|0
1649768050000|2022-04-12 12:54:10|14925.94|14925.94|14925.94|14925.94|14925.94|14925.94|14925.94|14925.94|0
1649768080000|2022-04-12 12:54:40|14924.54|14924.54|14924.54|14924.54|14924.54|14924.54|14924.54|14924.54|0
1649768110000|2022-04-12 12:55:10|14921.74|14921.74|14921.74|14921.74|14921.74|14921.74|14921.74|14921.74|0
1649768120000|2022-04-12 12:55:20|14929.67|14929.67|14933.64|14933.64|14933.64|14933.64|14929.67|14929.67|0
1649768130000|2022-04-12 12:55:30|14929.67|14929.67|14929.67|14929.67|14929.67|14929.67|14929.67|14929.67|0
1649768160000|2022-04-12 12:56:00|14933.64|14933.64|14933.64|14933.64|14933.64|14933.64|14933.64|14933.64|0
1649768200000|2022-04-12 12:56:40|14937.6|14937.6|14937.6|14937.6|14937.6|14937.6|14937.6|14937.6|0
1649768260000|2022-04-12 12:57:40|14933.64|14933.64|14933.64|14933.64|14933.64|14933.64|14933.64|14933.64|0
1649768270000|2022-04-12 12:57:50|14929.44|14929.44|14930.84|14930.84|14930.84|14930.84|14929.44|14929.44|0
1649768290000|2022-04-12 12:58:10|14929.44|14929.44|14929.44|14929.44|14929.44|14929.44|14929.44|14929.44|0
1649768320000|2022-04-12 12:58:40|14932.24|14932.24|14932.24|14932.24|14932.24|14932.24|14932.24|14932.24|0
1649768350000|2022-04-12 12:59:10|14935.04|14935.04|14935.04|14935.04|14935.04|14935.04|14935.04|14935.04|0
1649768370000|2022-04-12 12:59:30|14931.07|14931.07|14928.27|14928.27|14931.07|14931.07|14928.27|14928.27|0
1649768410000|2022-04-12 13:00:10|14928.73|14928.73|14925.93|14925.93|14928.73|14928.73|14925.93|14925.93|0
1649768470000|2022-04-12 13:01:10|14924.53|14924.53|14920.57|14920.57|14924.53|14924.53|14920.57|14920.57|0
1649768480000|2022-04-12 13:01:20|14923.37|14923.37|14923.37|14923.37|14923.37|14923.37|14923.37|14923.37|0
1649768520000|2022-04-12 13:02:00|14927.33|14927.33|14926.41|14926.41|14927.33|14927.33|14926.41|14926.41|0
1649768550000|2022-04-12 13:02:30|14925.01|14925.01|14925.01|14925.01|14925.01|14925.01|14925.01|14925.01|0
1649768560000|2022-04-12 13:02:40|14928.98|14928.98|14925.01|14925.01|14928.98|14928.98|14925.01|14925.01|0
1649768580000|2022-04-12 13:03:00|14922.21|14922.21|14922.21|14922.21|14922.21|14922.21|14922.21|14922.21|0
1649768630000|2022-04-12 13:03:50|14921.75|14921.75|14917.79|14917.79|14921.75|14921.75|14917.79|14917.79|0
1649768650000|2022-04-12 13:04:10|14918.71|14918.71|14918.71|14918.71|14918.71|14918.71|14918.71|14918.71|0
1649768670000|2022-04-12 13:04:30|14919.17|14919.17|14924.53|14924.53|14924.53|14924.53|14919.17|14919.17|0
1649768680000|2022-04-12 13:04:40|14921.73|14921.73|14920.33|14920.33|14921.73|14921.73|14920.33|14920.33|0
1649768760000|2022-04-12 13:06:00|14916.37|14916.37|14916.37|14916.37|14916.37|14916.37|14916.37|14916.37|0
1649768770000|2022-04-12 13:06:10|14912.4|14912.4|14912.4|14912.4|14912.4|14912.4|14912.4|14912.4|0
1649768780000|2022-04-12 13:06:20|14908.44|14908.44|14908.44|14908.44|14908.44|14908.44|14908.44|14908.44|0
1649768790000|2022-04-12 13:06:30|14904.24|14904.24|14904.24|14904.24|14904.24|14904.24|14904.24|14904.24|0
1649768830000|2022-04-12 13:07:10|14900.27|14900.27|14900.27|14900.27|14900.27|14900.27|14900.27|14900.27|0
1649768880000|2022-04-12 13:08:00|14896.08|14896.08|14896.08|14896.08|14896.08|14896.08|14896.08|14896.08|0
1649768910000|2022-04-12 13:08:30|14894.7|14894.7|14894.7|14894.7|14894.7|14894.7|14894.7|14894.7|0
1649768920000|2022-04-12 13:08:40|14890.73|14890.73|14883.97|14883.97|14890.73|14890.73|14883.97|14883.97|0
1649768930000|2022-04-12 13:08:50|14883.51|14883.51|14873.94|14873.94|14883.51|14883.51|14873.94|14873.94|0
1649768940000|2022-04-12 13:09:00|14874.86|14874.86|14873.94|14873.94|14874.86|14874.86|14873.94|14873.94|0
1649768950000|2022-04-12 13:09:10|14877.91|14877.91|14880.71|14880.71|14880.71|14880.71|14877.91|14877.91|0
1649768970000|2022-04-12 13:09:30|14884.67|14884.67|14885.59|14885.59|14886.05|14886.05|14884.67|14884.67|0
1649769070000|2022-04-12 13:11:10|14893.52|14893.52|14893.52|14893.52|14893.52|14893.52|14893.52|14893.52|0
1649769100000|2022-04-12 13:11:40|14893.06|14893.06|14893.06|14893.06|14893.06|14893.06|14893.06|14893.06|0
1649769140000|2022-04-12 13:12:20|14885.13|14885.13|14885.13|14885.13|14885.13|14885.13|14885.13|14885.13|0
1649769180000|2022-04-12 13:13:00|14881.17|14881.17|14881.17|14881.17|14881.17|14881.17|14881.17|14881.17|0
1649769230000|2022-04-12 13:13:50|14885.13|14885.13|14886.05|14886.05|14886.05|14886.05|14885.13|14885.13|0
1649769320000|2022-04-12 13:15:20|14887.45|14887.45|14884.89|14884.89|14888.85|14888.85|14884.89|14884.89|0
1649769330000|2022-04-12 13:15:30|14879.29|14879.29|14879.29|14879.29|14879.29|14879.29|14879.29|14879.29|0
1649769380000|2022-04-12 13:16:20|14883.25|14883.25|14887.45|14887.45|14887.45|14887.45|14883.25|14883.25|0
1649769410000|2022-04-12 13:16:50|14888.85|14888.85|14888.85|14888.85|14888.85|14888.85|14888.85|14888.85|0
1649769460000|2022-04-12 13:17:40|14890.25|14890.25|14890.25|14890.25|14890.25|14890.25|14890.25|14890.25|0
1649769480000|2022-04-12 13:18:00|14890.71|14890.71|14890.71|14890.71|14890.71|14890.71|14890.71|14890.71|0
1649769510000|2022-04-12 13:18:30|14891.17|14891.17|14895.14|14895.14|14895.14|14895.14|14891.17|14891.17|0
1649769540000|2022-04-12 13:19:00|14891.17|14891.17|14881.84|14881.84|14891.17|14891.17|14881.84|14881.84|0
1649769580000|2022-04-12 13:19:40|14885.81|14885.81|14885.81|14885.81|14885.81|14885.81|14885.81|14885.81|0
1649769610000|2022-04-12 13:20:10|14881.84|14881.84|14877.88|14877.88|14881.84|14881.84|14877.88|14877.88|0
1649769640000|2022-04-12 13:20:40|14876.48|14876.48|14876.48|14876.48|14876.48|14876.48|14876.48|14876.48|0
1649769700000|2022-04-12 13:21:40|14875.08|14875.08|14874.62|14874.62|14875.08|14875.08|14874.62|14874.62|0
1649769710000|2022-04-12 13:21:50|14873.22|14873.22|14870.42|14870.42|14873.22|14873.22|14870.42|14870.42|0
1649769720000|2022-04-12 13:22:00|14866.22|14866.22|14869.02|14869.02|14869.02|14869.02|14866.22|14866.22|0
1649769760000|2022-04-12 13:22:40|14872.98|14872.98|14872.98|14872.98|14872.98|14872.98|14872.98|14872.98|0
1649769830000|2022-04-12 13:23:50|14867.39|14867.39|14868.79|14868.79|14868.79|14868.79|14867.39|14867.39|0
1649769920000|2022-04-12 13:25:20|14871.58|14871.58|14871.58|14871.58|14871.58|14871.58|14871.58|14871.58|0
1649769940000|2022-04-12 13:25:40|14872.98|14872.98|14876.95|14876.95|14876.95|14876.95|14872.98|14872.98|0
1649769970000|2022-04-12 13:26:10|14872.98|14872.98|14872.98|14872.98|14872.98|14872.98|14872.98|14872.98|0
1649769990000|2022-04-12 13:26:30|14869.02|14869.02|14869.02|14869.02|14869.02|14869.02|14869.02|14869.02|0
1649770060000|2022-04-12 13:27:40|14871.82|14871.82|14871.82|14871.82|14871.82|14871.82|14871.82|14871.82|0
1649770080000|2022-04-12 13:28:00|14870.42|14870.42|14873.22|14873.22|14873.22|14873.22|14870.42|14870.42|0
1649770090000|2022-04-12 13:28:10|14876.02|14876.02|14876.02|14876.02|14876.02|14876.02|14876.02|14876.02|0
1649770120000|2022-04-12 13:28:40|14872.05|14872.05|14872.05|14872.05|14872.05|14872.05|14872.05|14872.05|0
1649770150000|2022-04-12 13:29:10|14873.45|14873.45|14870.65|14870.65|14873.45|14873.45|14870.65|14870.65|0
1649770160000|2022-04-12 13:29:20|14872.05|14872.05|14876.02|14876.02|14876.02|14876.02|14872.05|14872.05|0
1649770190000|2022-04-12 13:29:50|14874.62|14874.62|14874.62|14874.62|14874.62|14874.62|14874.62|14874.62|0
1649770200000|2022-04-12 13:30:00|14871.82|14871.82|14875.78|14875.78|14875.78|14875.78|14871.82|14871.82|0
1649770230000|2022-04-12 13:30:30|14871.82|14871.82|14871.82|14871.82|14871.82|14871.82|14871.82|14871.82|0
1649770250000|2022-04-12 13:30:50|14870.42|14870.42|14860.63|14860.63|14870.42|14870.42|14860.63|14860.63|0
1649770260000|2022-04-12 13:31:00|14860.17|14860.17|14860.17|14860.17|14860.17|14860.17|14860.17|14860.17|0
1649770270000|2022-04-12 13:31:10|14868.1|14868.1|14869.5|14869.5|14869.5|14869.5|14868.1|14868.1|0
1649770290000|2022-04-12 13:31:30|14865.53|14865.53|14865.53|14865.53|14865.53|14865.53|14865.53|14865.53|0
1649770300000|2022-04-12 13:31:40|14862.73|14862.73|14862.73|14862.73|14862.73|14862.73|14862.73|14862.73|0
1649770310000|2022-04-12 13:31:50|14861.34|14861.34|14861.34|14861.34|14861.34|14861.34|14861.34|14861.34|0
1649770340000|2022-04-12 13:32:20|14857.37|14857.37|14853.4|14853.4|14857.37|14857.37|14853.4|14853.4|0
1649770370000|2022-04-12 13:32:50|14845.47|14845.47|14843.62|14843.62|14845.47|14845.47|14843.62|14843.62|0
1649770380000|2022-04-12 13:33:00|14839.65|14839.65|14839.65|14839.65|14839.65|14839.65|14839.65|14839.65|0
1649770400000|2022-04-12 13:33:20|14843.62|14843.62|14847.58|14847.58|14847.58|14847.58|14843.62|14843.62|0
1649770410000|2022-04-12 13:33:30|14846.66|14846.66|14846.66|14846.66|14846.66|14846.66|14846.66|14846.66|0
1649770440000|2022-04-12 13:34:00|14845.26|14845.26|14845.26|14845.26|14845.26|14845.26|14845.26|14845.26|0
1649770460000|2022-04-12 13:34:20|14842.46|14842.46|14842.46|14842.46|14842.46|14842.46|14842.46|14842.46|0
1649770480000|2022-04-12 13:34:40|14839.66|14839.66|14839.66|14839.66|14839.66|14839.66|14839.66|14839.66|0
1649770490000|2022-04-12 13:34:50|14827.77|14827.77|14831.73|14831.73|14831.73|14831.73|14827.77|14827.77|0
1649770500000|2022-04-12 13:35:00|14835.7|14835.7|14839.9|14839.9|14839.9|14839.9|14835.7|14835.7|0
1649770510000|2022-04-12 13:35:10|14835.7|14835.7|14823.8|14823.8|14835.7|14835.7|14823.8|14823.8|0
1649770520000|2022-04-12 13:35:20|14826.6|14826.6|14826.6|14826.6|14826.6|14826.6|14826.6|14826.6|0
1649770530000|2022-04-12 13:35:30|14830.57|14830.57|14830.57|14830.57|14830.57|14830.57|14830.57|14830.57|0
1649770570000|2022-04-12 13:36:10|14822.64|14822.64|14822.64|14822.64|14822.64|14822.64|14822.64|14822.64|0
1649770590000|2022-04-12 13:36:30|14826.6|14826.6|14826.6|14826.6|14826.6|14826.6|14826.6|14826.6|0
1649770610000|2022-04-12 13:36:50|14825.2|14825.2|14826.6|14826.6|14826.6|14826.6|14825.2|14825.2|0
1649770620000|2022-04-12 13:37:00|14828|14828|14830.78|14830.78|14830.78|14830.78|14825.44|14825.44|0
1649770680000|2022-04-12 13:38:00|14827.98|14827.98|14817.25|14817.25|14827.98|14827.98|14817.25|14817.25|0
1649770720000|2022-04-12 13:38:40|14825.18|14825.18|14825.18|14825.18|14825.18|14825.18|14825.18|14825.18|0
1649770730000|2022-04-12 13:38:50|14829.15|14829.15|14842.68|14842.68|14842.68|14842.68|14829.15|14829.15|0
1649770740000|2022-04-12 13:39:00|14844.07|14844.07|14848.25|14848.25|14848.25|14848.25|14844.07|14844.07|0
1649770750000|2022-04-12 13:39:10|14852.22|14852.22|14852.22|14852.22|14852.22|14852.22|14852.22|14852.22|0
1649770760000|2022-04-12 13:39:20|14849.42|14849.42|14858.98|14858.98|14858.98|14858.98|14849.42|14849.42|0
1649770780000|2022-04-12 13:39:40|14855.02|14855.02|14855.02|14855.02|14855.02|14855.02|14855.02|14855.02|0
1649770800000|2022-04-12 13:40:00|14850.82|14850.82|14850.82|14850.82|14850.82|14850.82|14850.82|14850.82|0
1649770810000|2022-04-12 13:40:10|14846.85|14846.85|14842.89|14842.89|14846.85|14846.85|14842.89|14842.89|0
1649770830000|2022-04-12 13:40:30|14841.49|14841.49|14841.49|14841.49|14841.49|14841.49|14841.49|14841.49|0
1649770840000|2022-04-12 13:40:40|14842.89|14842.89|14845.69|14845.69|14845.69|14845.69|14842.89|14842.89|0
1649770850000|2022-04-12 13:40:50|14847.09|14847.09|14848.49|14848.49|14848.49|14848.49|14847.09|14847.09|0
1649770860000|2022-04-12 13:41:00|14847.57|14847.57|14847.57|14847.57|14847.57|14847.57|14844.77|14844.77|0
1649770870000|2022-04-12 13:41:10|14848.97|14848.97|14848.97|14848.97|14850.37|14850.37|14848.97|14848.97|0
1649770930000|2022-04-12 13:42:10|14841.04|14841.04|14835.67|14835.67|14841.04|14841.04|14835.67|14835.67|0
1649770940000|2022-04-12 13:42:20|14839.64|14839.64|14842.44|14842.44|14842.44|14842.44|14839.64|14839.64|0
1649770970000|2022-04-12 13:42:50|14850.37|14850.37|14850.37|14850.37|14850.37|14850.37|14850.37|14850.37|0
1649770980000|2022-04-12 13:43:00|14853.16|14853.16|14855.96|14855.96|14855.96|14855.96|14853.16|14853.16|0
1649771080000|2022-04-12 13:44:40|14854.56|14854.56|14854.56|14854.56|14854.56|14854.56|14854.56|14854.56|0
1649771090000|2022-04-12 13:44:50|14854.1|14854.1|14853.19|14853.19|14854.1|14854.1|14853.19|14853.19|0
1649771100000|2022-04-12 13:45:00|14861.12|14861.12|14865.08|14865.08|14865.08|14865.08|14861.12|14861.12|0
1649771110000|2022-04-12 13:45:10|14869.05|14869.05|14869.05|14869.05|14869.05|14869.05|14869.05|14869.05|0
1649771120000|2022-04-12 13:45:20|14867.65|14867.65|14863.68|14863.68|14867.65|14867.65|14863.68|14863.68|0
1649771140000|2022-04-12 13:45:40|14871.61|14871.61|14867.65|14867.65|14871.61|14871.61|14867.65|14867.65|0
1649771150000|2022-04-12 13:45:50|14870.45|14870.45|14870.45|14870.45|14870.45|14870.45|14870.45|14870.45|0
1649771160000|2022-04-12 13:46:00|14878.38|14878.38|14882.34|14882.34|14882.34|14882.34|14878.38|14878.38|0
1649771230000|2022-04-12 13:47:10|14886.31|14886.31|14887.71|14887.71|14887.71|14887.71|14886.31|14886.31|0
1649771240000|2022-04-12 13:47:20|14890|14890|14892.8|14892.8|14892.8|14892.8|14890|14890|0
1649771250000|2022-04-12 13:47:30|14896.77|14896.77|14898.17|14898.17|14898.17|14898.17|14896.77|14896.77|0
1649771260000|2022-04-12 13:47:40|14896.77|14896.77|14895.37|14895.37|14896.77|14896.77|14893.97|14893.97|0
1649771280000|2022-04-12 13:48:00|14895.83|14895.83|14899.79|14899.79|14899.79|14899.79|14895.83|14895.83|0
1649771300000|2022-04-12 13:48:20|14899.33|14899.33|14895.83|14895.83|14899.33|14899.33|14895.83|14895.83|0
1649771360000|2022-04-12 13:49:20|14903.76|14903.76|14903.76|14903.76|14903.76|14903.76|14903.76|14903.76|0
1649771400000|2022-04-12 13:50:00|14902.36|14902.36|14902.36|14902.36|14902.36|14902.36|14902.36|14902.36|0
1649771420000|2022-04-12 13:50:20|14900.96|14900.96|14900.96|14900.96|14900.96|14900.96|14900.96|14900.96|0
1649771450000|2022-04-12 13:50:50|14902.36|14902.36|14903.76|14903.76|14903.76|14903.76|14902.36|14902.36|0
1649771500000|2022-04-12 13:51:40|14905.16|14905.16|14906.56|14906.56|14906.56|14906.56|14905.16|14905.16|0
1649771540000|2022-04-12 13:52:20|14907.96|14907.96|14907.96|14907.96|14907.96|14907.96|14907.96|14907.96|0
1649771560000|2022-04-12 13:52:40|14907.5|14907.5|14916.83|14916.83|14916.83|14916.83|14907.5|14907.5|0
1649771580000|2022-04-12 13:53:00|14918.23|14918.23|14919.63|14919.63|14919.63|14919.63|14918.23|14918.23|0
1649771590000|2022-04-12 13:53:10|14921.01|14921.01|14921.01|14921.01|14921.01|14921.01|14921.01|14921.01|0
1649771620000|2022-04-12 13:53:40|14922.41|14922.41|14927.77|14927.77|14927.77|14927.77|14922.41|14922.41|0
1649771640000|2022-04-12 13:54:00|14919.84|14919.84|14919.84|14919.84|14919.84|14919.84|14919.84|14919.84|0
1649771650000|2022-04-12 13:54:10|14917.04|14917.04|14915.64|14915.64|14917.04|14917.04|14915.64|14915.64|0
1649771660000|2022-04-12 13:54:20|14919.61|14919.61|14919.61|14919.61|14919.61|14919.61|14919.61|14919.61|0
1649771680000|2022-04-12 13:54:40|14918.21|14918.21|14918.21|14918.21|14918.21|14918.21|14918.21|14918.21|0
1649771690000|2022-04-12 13:54:50|14916.81|14916.81|14916.81|14916.81|14916.81|14916.81|14916.81|14916.81|0
1649771720000|2022-04-12 13:55:20|14914.01|14914.01|14916.81|14916.81|14916.81|14916.81|14914.01|14914.01|0
1649771730000|2022-04-12 13:55:30|14908.88|14908.88|14916.81|14916.81|14916.81|14916.81|14908.88|14908.88|0
1649771740000|2022-04-12 13:55:40|14918.21|14918.21|14918.21|14918.21|14918.21|14918.21|14918.21|14918.21|0
1649771760000|2022-04-12 13:56:00|14916.81|14916.81|14916.81|14916.81|14916.81|14916.81|14916.81|14916.81|0
1649771810000|2022-04-12 13:56:50|14912.84|14912.84|14912.84|14912.84|14912.84|14912.84|14912.84|14912.84|0
1649771820000|2022-04-12 13:57:00|14914.24|14914.24|14914.24|14914.24|14914.24|14914.24|14914.24|14914.24|0
1649771840000|2022-04-12 13:57:20|14912.84|14912.84|14908.88|14908.88|14912.84|14912.84|14908.88|14908.88|0
1649771890000|2022-04-12 13:58:10|14911.68|14911.68|14911.68|14911.68|14911.68|14911.68|14911.68|14911.68|0
1649771900000|2022-04-12 13:58:20|14908.88|14908.88|14907.48|14907.48|14908.88|14908.88|14907.48|14907.48|0
1649771910000|2022-04-12 13:58:30|14906.08|14906.08|14903.28|14903.28|14906.08|14906.08|14903.28|14903.28|0
1649771940000|2022-04-12 13:59:00|14907.48|14907.48|14907.48|14907.48|14907.48|14907.48|14907.48|14907.48|0
1649771950000|2022-04-12 13:59:10|14906.08|14906.08|14906.08|14906.08|14906.08|14906.08|14906.08|14906.08|0
1649771980000|2022-04-12 13:59:40|14903.28|14903.28|14901.88|14901.88|14903.28|14903.28|14901.88|14901.88|0
1649771990000|2022-04-12 13:59:50|14900.48|14900.48|14903.28|14903.28|14903.28|14903.28|14900.48|14900.48|0
1649772000000|2022-04-12 14:00:00|14907.24|14907.24|14910.04|14910.04|14910.04|14910.04|14907.24|14907.24|0
1649772010000|2022-04-12 14:00:10|14906.08|14906.08|14900.71|14900.71|14906.08|14906.08|14900.71|14900.71|0
1649772020000|2022-04-12 14:00:20|14899.31|14899.31|14899.31|14899.31|14899.31|14899.31|14899.31|14899.31|0
1649772030000|2022-04-12 14:00:30|14898.39|14898.39|14898.39|14898.39|14898.39|14898.39|14898.39|14898.39|0
1649772060000|2022-04-12 14:01:00|14902.36|14902.36|14907.72|14907.72|14907.72|14907.72|14902.36|14902.36|0
1649772110000|2022-04-12 14:01:50|14911.69|14911.69|14911.69|14911.69|14911.69|14911.69|14911.69|14911.69|0
1649772120000|2022-04-12 14:02:00|14915.89|14915.89|14915.89|14915.89|14915.89|14915.89|14915.89|14915.89|0
1649772140000|2022-04-12 14:02:20|14916.35|14916.35|14916.35|14916.35|14916.35|14916.35|14916.35|14916.35|0
1649772150000|2022-04-12 14:02:30|14912.38|14912.38|14912.38|14912.38|14912.38|14912.38|14912.38|14912.38|0
1649772160000|2022-04-12 14:02:40|14909.58|14909.58|14910.98|14910.98|14910.98|14910.98|14906.78|14906.78|0
1649772180000|2022-04-12 14:03:00|14914.95|14914.95|14918.91|14918.91|14918.91|14918.91|14914.95|14914.95|0
1649772210000|2022-04-12 14:03:30|14917.51|14917.51|14908.18|14908.18|14917.51|14917.51|14908.18|14908.18|0
1649772240000|2022-04-12 14:04:00|14909.58|14909.58|14909.58|14909.58|14909.58|14909.58|14909.58|14909.58|0
1649772290000|2022-04-12 14:04:50|14906.78|14906.78|14907.24|14907.24|14907.24|14907.24|14906.78|14906.78|0
1649772300000|2022-04-12 14:05:00|14910.04|14910.04|14912.84|14912.84|14912.84|14912.84|14910.04|14910.04|0
1649772320000|2022-04-12 14:05:20|14910.04|14910.04|14910.04|14910.04|14910.04|14910.04|14910.04|14910.04|0
1649772360000|2022-04-12 14:06:00|14917.97|14917.97|14917.97|14917.97|14917.97|14917.97|14917.97|14917.97|0
1649772370000|2022-04-12 14:06:10|14914.01|14914.01|14917.97|14917.97|14917.97|14917.97|14914.01|14914.01|0
1649772380000|2022-04-12 14:06:20|14911.21|14911.21|14912.61|14912.61|14912.61|14912.61|14911.21|14911.21|0
1649772400000|2022-04-12 14:06:40|14908.64|14908.64|14908.64|14908.64|14908.64|14908.64|14908.64|14908.64|0
1649772420000|2022-04-12 14:07:00|14904.68|14904.68|14904.68|14904.68|14904.68|14904.68|14904.68|14904.68|0
1649772440000|2022-04-12 14:07:20|14900.71|14900.71|14902.55|14902.55|14902.55|14902.55|14900.71|14900.71|0
1649772450000|2022-04-12 14:07:30|14899.75|14899.75|14899.75|14899.75|14899.75|14899.75|14899.75|14899.75|0
1649772530000|2022-04-12 14:08:50|14902.55|14902.55|14898.35|14898.35|14902.55|14902.55|14898.35|14898.35|0
1649772540000|2022-04-12 14:09:00|14899.75|14899.75|14903.95|14903.95|14903.95|14903.95|14898.35|14898.35|0
1649772550000|2022-04-12 14:09:10|14898.35|14898.35|14898.35|14898.35|14898.35|14898.35|14898.35|14898.35|0
1649772620000|2022-04-12 14:10:20|14902.32|14902.32|14902.32|14902.32|14902.32|14902.32|14902.32|14902.32|0
1649772660000|2022-04-12 14:11:00|14900.94|14900.94|14900.94|14900.94|14900.94|14900.94|14900.94|14900.94|0
1649772680000|2022-04-12 14:11:20|14902.34|14902.34|14900.94|14900.94|14902.34|14902.34|14896.97|14896.97|0
1649772700000|2022-04-12 14:11:40|14903.74|14903.74|14905.14|14905.14|14905.14|14905.14|14903.74|14903.74|0
1649772780000|2022-04-12 14:13:00|14909.1|14909.1|14901.88|14901.88|14909.1|14909.1|14901.88|14901.88|0
1649772810000|2022-04-12 14:13:30|14905.84|14905.84|14909.81|14909.81|14909.81|14909.81|14905.84|14905.84|0
1649772820000|2022-04-12 14:13:40|14909.35|14909.35|14909.35|14909.35|14909.35|14909.35|14909.35|14909.35|0
1649772830000|2022-04-12 14:13:50|14917.28|14917.28|14917.28|14917.28|14917.28|14917.28|14917.28|14917.28|0
1649772860000|2022-04-12 14:14:20|14909.35|14909.35|14917.75|14917.75|14917.75|14917.75|14909.35|14909.35|0
1649772870000|2022-04-12 14:14:30|14921.71|14921.71|14925.68|14925.68|14925.68|14925.68|14921.71|14921.71|0
1649772900000|2022-04-12 14:15:00|14921.71|14921.71|14921.71|14921.71|14921.71|14921.71|14921.71|14921.71|0
1649772910000|2022-04-12 14:15:10|14927.31|14927.31|14927.31|14927.31|14927.31|14927.31|14927.31|14927.31|0
1649772950000|2022-04-12 14:15:50|14926.85|14926.85|14926.85|14926.85|14926.85|14926.85|14926.85|14926.85|0
1649772960000|2022-04-12 14:16:00|14922.89|14922.89|14922.89|14922.89|14922.89|14922.89|14922.89|14922.89|0
1649772970000|2022-04-12 14:16:10|14926.85|14926.85|14926.85|14926.85|14926.85|14926.85|14926.85|14926.85|0
1649772980000|2022-04-12 14:16:20|14925.45|14925.45|14925.45|14925.45|14925.45|14925.45|14925.45|14925.45|0
1649773050000|2022-04-12 14:17:30|14921.49|14921.49|14921.49|14921.49|14921.49|14921.49|14921.49|14921.49|0
1649773070000|2022-04-12 14:17:50|14929.42|14929.42|14929.42|14929.42|14929.42|14929.42|14929.42|14929.42|0
1649773080000|2022-04-12 14:18:00|14925.45|14925.45|14925.45|14925.45|14925.45|14925.45|14925.45|14925.45|0
1649773090000|2022-04-12 14:18:10|14924.99|14924.99|14924.99|14924.99|14924.99|14924.99|14924.99|14924.99|0
1649773100000|2022-04-12 14:18:20|14926.39|14926.39|14924.99|14924.99|14926.39|14926.39|14924.99|14924.99|0
1649773120000|2022-04-12 14:18:40|14919.39|14919.39|14919.39|14919.39|14919.39|14919.39|14919.39|14919.39|0
1649773140000|2022-04-12 14:19:00|14915.43|14915.43|14915.43|14915.43|14915.43|14915.43|14915.43|14915.43|0
1649773170000|2022-04-12 14:19:30|14911.46|14911.46|14911.46|14911.46|14911.46|14911.46|14911.46|14911.46|0
1649773180000|2022-04-12 14:19:40|14915.43|14915.43|14915.43|14915.43|14915.43|14915.43|14915.43|14915.43|0
1649773210000|2022-04-12 14:20:10|14911.23|14911.23|14911.23|14911.23|14911.23|14911.23|14911.23|14911.23|0
1649773260000|2022-04-12 14:21:00|14907.26|14907.26|14907.26|14907.26|14907.26|14907.26|14907.26|14907.26|0
1649773350000|2022-04-12 14:22:30|14911.23|14911.23|14915.2|14915.2|14915.2|14915.2|14911.23|14911.23|0
1649773370000|2022-04-12 14:22:50|14916.11|14916.11|14912.15|14912.15|14916.11|14916.11|14912.15|14912.15|0
1649773380000|2022-04-12 14:23:00|14908.18|14908.18|14908.18|14908.18|14908.18|14908.18|14908.18|14908.18|0
1649773390000|2022-04-12 14:23:10|14904.22|14904.22|14904.22|14904.22|14904.22|14904.22|14904.22|14904.22|0
1649773400000|2022-04-12 14:23:20|14902.82|14902.82|14903.3|14903.3|14903.3|14903.3|14901.9|14901.9|0
1649773410000|2022-04-12 14:23:30|14904.7|14904.7|14904.7|14904.7|14904.7|14904.7|14904.7|14904.7|0
1649773440000|2022-04-12 14:24:00|14908.66|14908.66|14912.63|14912.63|14912.63|14912.63|14908.66|14908.66|0
1649773450000|2022-04-12 14:24:10|14909.83|14909.83|14909.83|14909.83|14909.83|14909.83|14909.83|14909.83|0
1649773470000|2022-04-12 14:24:30|14905.87|14905.87|14905.87|14905.87|14905.87|14905.87|14905.87|14905.87|0
1649773500000|2022-04-12 14:25:00|14901.9|14901.9|14901.9|14901.9|14901.9|14901.9|14901.9|14901.9|0
1649773540000|2022-04-12 14:25:40|14905.87|14905.87|14905.87|14905.87|14905.87|14905.87|14905.87|14905.87|0
1649773550000|2022-04-12 14:25:50|14907.26|14907.26|14907.26|14907.26|14907.26|14907.26|14907.26|14907.26|0
1649773580000|2022-04-12 14:26:20|14908.66|14908.66|14908.66|14908.66|14908.66|14908.66|14908.66|14908.66|0
1649773590000|2022-04-12 14:26:30|14904.7|14904.7|14904.7|14904.7|14904.7|14904.7|14904.7|14904.7|0
1649773600000|2022-04-12 14:26:40|14906.1|14906.1|14907.5|14907.5|14907.5|14907.5|14906.1|14906.1|0
1649773630000|2022-04-12 14:27:10|14903.53|14903.53|14903.53|14903.53|14903.53|14903.53|14903.53|14903.53|0
1649773650000|2022-04-12 14:27:30|14900.73|14900.73|14902.13|14902.13|14902.13|14902.13|14900.73|14900.73|0
1649773670000|2022-04-12 14:27:50|14900.73|14900.73|14900.73|14900.73|14900.73|14900.73|14900.73|14900.73|0
1649773690000|2022-04-12 14:28:10|14899.33|14899.33|14899.33|14899.33|14899.33|14899.33|14899.33|14899.33|0
1649773740000|2022-04-12 14:29:00|14895.37|14895.37|14887.44|14887.44|14895.37|14895.37|14887.44|14887.44|0
1649773780000|2022-04-12 14:29:40|14884.64|14884.64|14884.64|14884.64|14884.64|14884.64|14884.64|14884.64|0
1649773790000|2022-04-12 14:29:50|14883.24|14883.24|14883.24|14883.24|14883.24|14883.24|14883.24|14883.24|0
1649773820000|2022-04-12 14:30:20|14875.31|14875.31|14874.39|14874.39|14875.31|14875.31|14874.39|14874.39|0
1649773860000|2022-04-12 14:31:00|14878.36|14878.36|14878.36|14878.36|14878.36|14878.36|14878.36|14878.36|0
1649773880000|2022-04-12 14:31:20|14871.36|14871.36|14871.36|14871.36|14871.36|14871.36|14871.36|14871.36|0
1649773900000|2022-04-12 14:31:40|14872.76|14872.76|14872.3|14872.3|14872.76|14872.76|14872.3|14872.3|0
1649773910000|2022-04-12 14:31:50|14870.9|14870.9|14870.9|14870.9|14870.9|14870.9|14870.9|14870.9|0
1649773940000|2022-04-12 14:32:20|14873.7|14873.7|14873.7|14873.7|14873.7|14873.7|14873.7|14873.7|0
1649773950000|2022-04-12 14:32:30|14869.73|14869.73|14869.73|14869.73|14869.73|14869.73|14869.73|14869.73|0
1649773960000|2022-04-12 14:32:40|14869.27|14869.27|14869.27|14869.27|14869.27|14869.27|14869.27|14869.27|0
1649774000000|2022-04-12 14:33:20|14867.87|14867.87|14867.87|14867.87|14867.87|14867.87|14867.87|14867.87|0
1649774020000|2022-04-12 14:33:40|14863.91|14863.91|14863.91|14863.91|14863.91|14863.91|14863.91|14863.91|0
1649774030000|2022-04-12 14:33:50|14863.45|14863.45|14863.45|14863.45|14863.45|14863.45|14863.45|14863.45|0
1649774050000|2022-04-12 14:34:10|14855.52|14855.52|14855.52|14855.52|14855.52|14855.52|14855.52|14855.52|0
1649774080000|2022-04-12 14:34:40|14856.9|14856.9|14857.36|14857.36|14857.36|14857.36|14856.9|14856.9|0
1649774090000|2022-04-12 14:34:50|14861.32|14861.32|14861.32|14861.32|14861.32|14861.32|14861.32|14861.32|0
1649774100000|2022-04-12 14:35:00|14857.36|14857.36|14857.36|14857.36|14857.36|14857.36|14857.36|14857.36|0
1649774110000|2022-04-12 14:35:10|14853.39|14853.39|14851.99|14851.99|14853.39|14853.39|14851.99|14851.99|0
1649774120000|2022-04-12 14:35:20|14855.96|14855.96|14855.96|14855.96|14855.96|14855.96|14855.96|14855.96|0
1649774170000|2022-04-12 14:36:10|14851.76|14851.76|14851.76|14851.76|14851.76|14851.76|14851.76|14851.76|0
1649774180000|2022-04-12 14:36:20|14847.79|14847.79|14847.79|14847.79|14847.79|14847.79|14847.79|14847.79|0
1649774230000|2022-04-12 14:37:10|14844.99|14844.99|14844.99|14844.99|14844.99|14844.99|14844.99|14844.99|0
1649774250000|2022-04-12 14:37:30|14841.03|14841.03|14841.03|14841.03|14841.03|14841.03|14841.03|14841.03|0
1649774280000|2022-04-12 14:38:00|14837.06|14837.06|14844.07|14844.07|14844.07|14844.07|14836.14|14836.14|0
1649774290000|2022-04-12 14:38:10|14840.11|14840.11|14840.11|14840.11|14844.07|14844.07|14840.11|14840.11|0
1649774300000|2022-04-12 14:38:20|14836.14|14836.14|14836.14|14836.14|14836.14|14836.14|14836.14|14836.14|0
1649774320000|2022-04-12 14:38:40|14840.11|14840.11|14844.07|14844.07|14844.07|14844.07|14840.11|14840.11|0
1649774340000|2022-04-12 14:39:00|14837.08|14837.08|14841.04|14841.04|14841.04|14841.04|14837.08|14837.08|0
1649774350000|2022-04-12 14:39:10|14843.84|14843.84|14839.88|14839.88|14843.84|14843.84|14839.88|14839.88|0
1649774460000|2022-04-12 14:41:00|14838.48|14838.48|14838.48|14838.48|14838.48|14838.48|14838.48|14838.48|0
1649774470000|2022-04-12 14:41:10|14839.88|14839.88|14839.88|14839.88|14839.88|14839.88|14839.88|14839.88|0
1649774510000|2022-04-12 14:41:50|14845.47|14845.47|14845.47|14845.47|14845.47|14845.47|14845.47|14845.47|0
1649774550000|2022-04-12 14:42:30|14842.68|14842.68|14842.68|14842.68|14842.68|14842.68|14842.68|14842.68|0
1649774560000|2022-04-12 14:42:40|14841.28|14841.28|14841.28|14841.28|14841.28|14841.28|14841.28|14841.28|0
1649774580000|2022-04-12 14:43:00|14837.31|14837.31|14837.31|14837.31|14837.31|14837.31|14837.31|14837.31|0
1649774640000|2022-04-12 14:44:00|14833.35|14833.35|14833.35|14833.35|14833.35|14833.35|14833.35|14833.35|0
1649774650000|2022-04-12 14:44:10|14834.74|14834.74|14834.74|14834.74|14834.74|14834.74|14834.74|14834.74|0
1649774660000|2022-04-12 14:44:20|14838.71|14838.71|14840.11|14840.11|14840.11|14840.11|14838.71|14838.71|0
1649774700000|2022-04-12 14:45:00|14841.51|14841.51|14841.51|14841.51|14841.51|14841.51|14841.51|14841.51|0
1649774740000|2022-04-12 14:45:40|14845.47|14845.47|14845.47|14845.47|14845.47|14845.47|14845.47|14845.47|0
1649774770000|2022-04-12 14:46:10|14846.87|14846.87|14846.87|14846.87|14846.87|14846.87|14846.87|14846.87|0
1649774790000|2022-04-12 14:46:30|14845.47|14845.47|14845.47|14845.47|14845.47|14845.47|14845.47|14845.47|0
1649774820000|2022-04-12 14:47:00|14841.51|14841.51|14845.71|14845.71|14845.71|14845.71|14841.51|14841.51|0
1649774830000|2022-04-12 14:47:10|14849.91|14849.91|14854.1|14854.1|14854.1|14854.1|14849.91|14849.91|0
1649774850000|2022-04-12 14:47:30|14848.51|14848.51|14844.54|14844.54|14848.51|14848.51|14844.54|14844.54|0
1649774890000|2022-04-12 14:48:10|14843.14|14843.14|14835.21|14835.21|14843.14|14843.14|14835.21|14835.21|0
1649774910000|2022-04-12 14:48:30|14832.41|14832.41|14829.61|14829.61|14832.41|14832.41|14829.61|14829.61|0
1649774920000|2022-04-12 14:48:40|14828.21|14828.21|14829.61|14829.61|14829.61|14829.61|14828.21|14828.21|0
1649774980000|2022-04-12 14:49:40|14828.21|14828.21|14832.18|14832.18|14832.18|14832.18|14828.21|14828.21|0
1649774990000|2022-04-12 14:49:50|14828.21|14828.21|14828.21|14828.21|14828.21|14828.21|14828.21|14828.21|0
1649775040000|2022-04-12 14:50:40|14816.32|14816.32|14812.12|14812.12|14816.32|14816.32|14812.12|14812.12|0
1649775050000|2022-04-12 14:50:50|14816.08|14816.08|14817.48|14817.48|14817.48|14817.48|14816.08|14816.08|0
1649775060000|2022-04-12 14:51:00|14813.52|14813.52|14813.52|14813.52|14813.52|14813.52|14813.52|14813.52|0
1649775080000|2022-04-12 14:51:20|14817.48|14817.48|14817.48|14817.48|14817.48|14817.48|14817.48|14817.48|0
1649775130000|2022-04-12 14:52:10|14818.88|14818.88|14818.88|14818.88|14818.88|14818.88|14818.88|14818.88|0
1649775220000|2022-04-12 14:53:40|14820.28|14820.28|14824.25|14824.25|14824.25|14824.25|14820.28|14820.28|0
1649775240000|2022-04-12 14:54:00|14822.85|14822.85|14818.65|14818.65|14822.85|14822.85|14818.65|14818.65|0
1649775260000|2022-04-12 14:54:20|14822.62|14822.62|14822.62|14822.62|14822.62|14822.62|14822.62|14822.62|0
1649775280000|2022-04-12 14:54:40|14821.22|14821.22|14821.22|14821.22|14821.22|14821.22|14821.22|14821.22|0
1649775330000|2022-04-12 14:55:30|14817.25|14817.25|14817.25|14817.25|14817.25|14817.25|14817.25|14817.25|0
1649775360000|2022-04-12 14:56:00|14829.15|14829.15|14829.15|14829.15|14829.15|14829.15|14829.15|14829.15|0
1649775370000|2022-04-12 14:56:10|14827.77|14827.77|14827.77|14827.77|14827.77|14827.77|14827.77|14827.77|0
1649775390000|2022-04-12 14:56:30|14831.73|14831.73|14831.73|14831.73|14831.73|14831.73|14831.73|14831.73|0
1649775420000|2022-04-12 14:57:00|14827.77|14827.77|14827.77|14827.77|14827.77|14827.77|14827.77|14827.77|0
1649775450000|2022-04-12 14:57:30|14828.69|14828.69|14828.69|14828.69|14828.69|14828.69|14828.69|14828.69|0
1649775480000|2022-04-12 14:58:00|14832.65|14832.65|14830.31|14830.31|14833.11|14833.11|14828.91|14828.91|0
1649775490000|2022-04-12 14:58:10|14827.51|14827.51|14827.97|14827.97|14827.97|14827.97|14827.51|14827.51|0
1649775520000|2022-04-12 14:58:40|14830.77|14830.77|14830.77|14830.77|14830.77|14830.77|14830.77|14830.77|0
1649775540000|2022-04-12 14:59:00|14829.37|14829.37|14829.37|14829.37|14829.37|14829.37|14829.37|14829.37|0
1649775570000|2022-04-12 14:59:30|14833.34|14833.34|14824.49|14824.49|14833.34|14833.34|14824.49|14824.49|0
1649775590000|2022-04-12 14:59:50|14821.69|14821.69|14823.09|14823.09|14823.09|14823.09|14821.69|14821.69|0
1649775600000|2022-04-12 15:00:00|14824.49|14824.49|14825.89|14825.89|14825.89|14825.89|14824.49|14824.49|0
1649775660000|2022-04-12 15:01:00|14833.82|14833.82|14833.82|14833.82|14833.82|14833.82|14833.82|14833.82|0
1649775720000|2022-04-12 15:02:00|14836.62|14836.62|14836.62|14836.62|14836.62|14836.62|14836.62|14836.62|0
1649775750000|2022-04-12 15:02:30|14838.02|14838.02|14838.02|14838.02|14838.02|14838.02|14838.02|14838.02|0
1649775790000|2022-04-12 15:03:10|14834.05|14834.05|14834.05|14834.05|14834.05|14834.05|14834.05|14834.05|0
1649775800000|2022-04-12 15:03:20|14831.25|14831.25|14831.25|14831.25|14831.25|14831.25|14831.25|14831.25|0
1649775840000|2022-04-12 15:04:00|14834.05|14834.05|14834.05|14834.05|14834.05|14834.05|14834.05|14834.05|0
1649775880000|2022-04-12 15:04:40|14836.85|14836.85|14836.85|14836.85|14836.85|14836.85|14836.85|14836.85|0
1649776040000|2022-04-12 15:07:20|14838.25|14838.25|14839.65|14839.65|14839.65|14839.65|14838.25|14838.25|0
1649776140000|2022-04-12 15:09:00|14841.03|14841.03|14837.06|14837.06|14841.03|14841.03|14837.06|14837.06|0
1649776150000|2022-04-12 15:09:10|14841.03|14841.03|14841.03|14841.03|14841.03|14841.03|14841.03|14841.03|0
1649776180000|2022-04-12 15:09:40|14841.95|14841.95|14841.95|14841.95|14841.95|14841.95|14841.95|14841.95|0
1649776210000|2022-04-12 15:10:10|14844.75|14844.75|14844.75|14844.75|14844.75|14844.75|14844.75|14844.75|0
1649776220000|2022-04-12 15:10:20|14841.95|14841.95|14843.35|14843.35|14843.35|14843.35|14841.95|14841.95|0
1649776240000|2022-04-12 15:10:40|14847.31|14847.31|14851.28|14851.28|14851.28|14851.28|14847.31|14847.31|0
1649776260000|2022-04-12 15:11:00|14849.88|14849.88|14848.48|14848.48|14849.88|14849.88|14848.48|14848.48|0
1649776270000|2022-04-12 15:11:10|14849.88|14849.88|14849.88|14849.88|14849.88|14849.88|14849.88|14849.88|0
1649776290000|2022-04-12 15:11:30|14849.42|14849.42|14849.42|14849.42|14849.42|14849.42|14849.42|14849.42|0
1649776320000|2022-04-12 15:12:00|14848.96|14848.96|14848.96|14848.96|14848.96|14848.96|14848.96|14848.96|0
1649776340000|2022-04-12 15:12:20|14856.89|14856.89|14856.89|14856.89|14856.89|14856.89|14856.89|14856.89|0
1649776350000|2022-04-12 15:12:30|14855.49|14855.49|14856.89|14856.89|14856.89|14856.89|14855.49|14855.49|0
1649776500000|2022-04-12 15:15:00|14855.49|14855.49|14855.49|14855.49|14855.49|14855.49|14855.49|14855.49|0
1649776520000|2022-04-12 15:15:20|14863.42|14863.42|14863.42|14863.42|14863.42|14863.42|14863.42|14863.42|0
1649776530000|2022-04-12 15:15:30|14867.39|14867.39|14867.39|14867.39|14867.39|14867.39|14867.39|14867.39|0
1649776540000|2022-04-12 15:15:40|14870.19|14870.19|14870.19|14870.19|14870.19|14870.19|14870.19|14870.19|0
1649776560000|2022-04-12 15:16:00|14868.79|14868.79|14868.79|14868.79|14868.79|14868.79|14868.79|14868.79|0
1649776580000|2022-04-12 15:16:20|14872.75|14872.75|14872.75|14872.75|14872.75|14872.75|14872.75|14872.75|0
1649776660000|2022-04-12 15:17:40|14872.29|14872.29|14872.29|14872.29|14872.29|14872.29|14872.29|14872.29|0
1649776680000|2022-04-12 15:18:00|14873.69|14873.69|14873.69|14873.69|14873.69|14873.69|14873.69|14873.69|0
1649776700000|2022-04-12 15:18:20|14872.29|14872.29|14872.75|14872.75|14872.75|14872.75|14872.29|14872.29|0
1649776720000|2022-04-12 15:18:40|14878.12|14878.12|14883.48|14883.48|14883.48|14883.48|14878.12|14878.12|0
1649776740000|2022-04-12 15:19:00|14879.51|14879.51|14879.51|14879.51|14879.51|14879.51|14879.51|14879.51|0
1649776790000|2022-04-12 15:19:50|14876.72|14876.72|14876.26|14876.26|14876.72|14876.72|14876.26|14876.26|0
1649776830000|2022-04-12 15:20:30|14877.66|14877.66|14873.69|14873.69|14877.66|14877.66|14873.69|14873.69|0
1649776850000|2022-04-12 15:20:50|14877.66|14877.66|14879.06|14879.06|14879.06|14879.06|14877.66|14877.66|0
1649776860000|2022-04-12 15:21:00|14883.02|14883.02|14883.02|14883.02|14883.02|14883.02|14883.02|14883.02|0
1649776890000|2022-04-12 15:21:30|14880.22|14880.22|14881.62|14881.62|14881.62|14881.62|14877.42|14877.42|0
1649776900000|2022-04-12 15:21:40|14883.02|14883.02|14883.02|14883.02|14883.02|14883.02|14883.02|14883.02|0
1649776920000|2022-04-12 15:22:00|14879.06|14879.06|14879.06|14879.06|14879.06|14879.06|14879.06|14879.06|0
1649776930000|2022-04-12 15:22:10|14883.02|14883.02|14879.06|14879.06|14883.02|14883.02|14879.06|14879.06|0
1649776940000|2022-04-12 15:22:20|14883.02|14883.02|14879.06|14879.06|14883.02|14883.02|14879.06|14879.06|0
1649776960000|2022-04-12 15:22:40|14883.02|14883.02|14883.02|14883.02|14883.02|14883.02|14883.02|14883.02|0
1649776970000|2022-04-12 15:22:50|14886.99|14886.99|14883.48|14883.48|14886.99|14886.99|14883.02|14883.02|0
1649776980000|2022-04-12 15:23:00|14884.88|14884.88|14887.68|14887.68|14887.68|14887.68|14884.88|14884.88|0
1649776990000|2022-04-12 15:23:10|14890.48|14890.48|14890.48|14890.48|14890.48|14890.48|14890.48|14890.48|0
1649777000000|2022-04-12 15:23:20|14886.51|14886.51|14886.51|14886.51|14886.51|14886.51|14886.51|14886.51|0
1649777010000|2022-04-12 15:23:30|14882.31|14882.31|14882.31|14882.31|14882.31|14882.31|14882.31|14882.31|0
1649777040000|2022-04-12 15:24:00|14878.35|14878.35|14878.35|14878.35|14878.35|14878.35|14878.35|14878.35|0
1649777050000|2022-04-12 15:24:10|14876.95|14876.95|14876.95|14876.95|14876.95|14876.95|14876.95|14876.95|0
1649777100000|2022-04-12 15:25:00|14880.91|14880.91|14880.91|14880.91|14880.91|14880.91|14880.91|14880.91|0
1649777110000|2022-04-12 15:25:10|14879.51|14879.51|14876.95|14876.95|14879.51|14879.51|14875.55|14875.55|0
1649777120000|2022-04-12 15:25:20|14878.35|14878.35|14878.35|14878.35|14878.35|14878.35|14878.35|14878.35|0
1649777150000|2022-04-12 15:25:50|14882.31|14882.31|14878.35|14878.35|14882.31|14882.31|14878.35|14878.35|0
1649777170000|2022-04-12 15:26:10|14879.27|14879.27|14877.87|14877.87|14879.27|14879.27|14877.87|14877.87|0
1649777180000|2022-04-12 15:26:20|14873.9|14873.9|14872.5|14872.5|14873.9|14873.9|14872.5|14872.5|0
1649777190000|2022-04-12 15:26:30|14876.47|14876.47|14876.47|14876.47|14876.47|14876.47|14876.47|14876.47|0
1649777220000|2022-04-12 15:27:00|14879.27|14879.27|14875.07|14875.07|14879.27|14879.27|14875.07|14875.07|0
1649777230000|2022-04-12 15:27:10|14880.67|14880.67|14881.83|14881.83|14881.83|14881.83|14877.87|14877.87|0
1649777240000|2022-04-12 15:27:20|14882.29|14882.29|14882.29|14882.29|14882.29|14882.29|14882.29|14882.29|0
1649777260000|2022-04-12 15:27:40|14890.22|14890.22|14893.02|14893.02|14893.02|14893.02|14890.22|14890.22|0
1649777290000|2022-04-12 15:28:10|14881.13|14881.13|14881.13|14881.13|14881.13|14881.13|14881.13|14881.13|0
1649777320000|2022-04-12 15:28:40|14885.33|14885.33|14885.33|14885.33|14885.33|14885.33|14885.33|14885.33|0
1649777340000|2022-04-12 15:29:00|14885.79|14885.79|14884.39|14884.39|14885.79|14885.79|14884.39|14884.39|0
1649777350000|2022-04-12 15:29:10|14884.85|14884.85|14884.85|14884.85|14884.85|14884.85|14884.85|14884.85|0
1649777360000|2022-04-12 15:29:20|14888.81|14888.81|14888.81|14888.81|14888.81|14888.81|14888.81|14888.81|0
1649777370000|2022-04-12 15:29:30|14892.78|14892.78|14888.81|14888.81|14894.18|14894.18|14884.85|14884.85|0
1649777380000|2022-04-12 15:29:40|14890.21|14890.21|14890.21|14890.21|14890.21|14890.21|14890.21|14890.21|0
1649777390000|2022-04-12 15:29:50|14886.25|14886.25|14898.37|14898.37|14898.37|14898.37|14886.25|14886.25|0
1649834120000|2022-04-13 07:15:20|14862.96|14862.96|14862.96|14862.96|14862.96|14862.96|14862.96|14862.96|0
1649834170000|2022-04-13 07:16:10|14859|14859|14859|14859|14859|14859|14859|14859|0
1649834190000|2022-04-13 07:16:30|14865.99|14865.99|14870.19|14870.19|14870.19|14870.19|14865.99|14865.99|0
1649834210000|2022-04-13 07:16:50|14877.19|14877.19|14877.19|14877.19|14877.19|14877.19|14877.19|14877.19|0
1649834250000|2022-04-13 07:17:30|14877.65|14877.65|14877.65|14877.65|14877.65|14877.65|14877.65|14877.65|0
1649834270000|2022-04-13 07:17:50|14869.72|14869.72|14873.68|14873.68|14873.68|14873.68|14869.72|14869.72|0
1649834320000|2022-04-13 07:18:40|14885.58|14885.58|14885.58|14885.58|14885.58|14885.58|14885.58|14885.58|0
1649834380000|2022-04-13 07:19:40|14877.65|14877.65|14877.65|14877.65|14877.65|14877.65|14877.65|14877.65|0
1649834410000|2022-04-13 07:20:10|14878.57|14878.57|14894.18|14894.18|14894.18|14894.18|14878.57|14878.57|0
1649834450000|2022-04-13 07:20:50|14898.15|14898.15|14902.11|14902.11|14902.11|14902.11|14898.15|14898.15|0
1649834460000|2022-04-13 07:21:00|14904.91|14904.91|14904.91|14904.91|14904.91|14904.91|14904.91|14904.91|0
1649834500000|2022-04-13 07:21:40|14910.51|14910.51|14914.71|14914.71|14914.71|14914.71|14910.51|14910.51|0
1649834570000|2022-04-13 07:22:50|14934.53|14934.53|14946.43|14946.43|14946.43|14946.43|14934.53|14934.53|0
1649834630000|2022-04-13 07:23:50|14942.47|14942.47|14942.47|14942.47|14942.47|14942.47|14942.47|14942.47|0
1649834660000|2022-04-13 07:24:20|14938.5|14938.5|14938.5|14938.5|14938.5|14938.5|14938.5|14938.5|0
1649834700000|2022-04-13 07:25:00|14934.53|14934.53|14934.53|14934.53|14934.53|14934.53|14934.53|14934.53|0
1649834800000|2022-04-13 07:26:40|14918.67|14918.67|14918.67|14918.67|14918.67|14918.67|14918.67|14918.67|0
1649834830000|2022-04-13 07:27:10|14922.64|14922.64|14922.64|14922.64|14922.64|14922.64|14922.64|14922.64|0
1649834860000|2022-04-13 07:27:40|14924.48|14924.48|14920.05|14920.05|14924.48|14924.48|14916.08|14916.08|0
1649834870000|2022-04-13 07:27:50|14921.45|14921.45|14921.45|14921.45|14921.45|14921.45|14921.45|14921.45|0
1649834890000|2022-04-13 07:28:10|14925.41|14925.41|14925.41|14925.41|14925.41|14925.41|14925.41|14925.41|0
1649834910000|2022-04-13 07:28:30|14929.38|14929.38|14929.38|14929.38|14929.38|14929.38|14929.38|14929.38|0
1649834940000|2022-04-13 07:29:00|14922.38|14922.38|14914.45|14914.45|14922.38|14922.38|14914.45|14914.45|0
1649834990000|2022-04-13 07:29:50|14910.48|14910.48|14914.68|14914.68|14914.68|14914.68|14910.48|14910.48|0
1649835000000|2022-04-13 07:30:00|14907.68|14907.68|14899.75|14899.75|14907.68|14907.68|14899.75|14899.75|0
1649835010000|2022-04-13 07:30:10|14903.72|14903.72|14903.72|14903.72|14903.72|14903.72|14903.72|14903.72|0
1649835070000|2022-04-13 07:31:10|14900.5|14900.5|14900.5|14900.5|14900.5|14900.5|14900.5|14900.5|0
1649835080000|2022-04-13 07:31:20|14897.7|14897.7|14900.5|14900.5|14900.5|14900.5|14897.7|14897.7|0
1649835110000|2022-04-13 07:31:50|14896.3|14896.3|14896.3|14896.3|14896.3|14896.3|14896.3|14896.3|0
1649835120000|2022-04-13 07:32:00|14880.44|14880.44|14880.44|14880.44|14880.44|14880.44|14880.44|14880.44|0
1649835130000|2022-04-13 07:32:10|14884.41|14884.41|14892.34|14892.34|14892.34|14892.34|14884.41|14884.41|0
1649835140000|2022-04-13 07:32:20|14884.41|14884.41|14888.6|14888.6|14888.6|14888.6|14884.41|14884.41|0
1649835160000|2022-04-13 07:32:40|14892.57|14892.57|14892.57|14892.57|14892.57|14892.57|14892.57|14892.57|0
1649835200000|2022-04-13 07:33:20|14888.6|14888.6|14888.6|14888.6|14888.6|14888.6|14888.6|14888.6|0
1649835220000|2022-04-13 07:33:40|14888.15|14888.15|14887.23|14887.23|14888.15|14888.15|14887.23|14887.23|0
1649835230000|2022-04-13 07:33:50|14877.43|14877.43|14877.43|14877.43|14877.43|14877.43|14877.43|14877.43|0
1649835240000|2022-04-13 07:34:00|14873.46|14873.46|14873.46|14873.46|14873.46|14873.46|14873.46|14873.46|0
1649835250000|2022-04-13 07:34:10|14874.38|14874.38|14874.38|14874.38|14874.38|14874.38|14874.38|14874.38|0
1649835300000|2022-04-13 07:35:00|14873.46|14873.46|14873.92|14873.92|14873.92|14873.92|14873.46|14873.46|0
1649835310000|2022-04-13 07:35:10|14877.89|14877.89|14877.89|14877.89|14877.89|14877.89|14877.89|14877.89|0
1649835330000|2022-04-13 07:35:30|14885.82|14885.82|14885.82|14885.82|14885.82|14885.82|14885.82|14885.82|0
1649835370000|2022-04-13 07:36:10|14883.02|14883.02|14883.02|14883.02|14883.02|14883.02|14883.02|14883.02|0
1649835400000|2022-04-13 07:36:40|14879.06|14879.06|14879.06|14879.06|14879.06|14879.06|14879.06|14879.06|0
1649835410000|2022-04-13 07:36:50|14873.46|14873.46|14873.46|14873.46|14873.46|14873.46|14873.46|14873.46|0
1649835420000|2022-04-13 07:37:00|14880.45|14880.45|14880.45|14880.45|14880.45|14880.45|14880.45|14880.45|0
1649835430000|2022-04-13 07:37:10|14884.65|14884.65|14886.05|14886.05|14886.05|14886.05|14884.65|14884.65|0
1649835440000|2022-04-13 07:37:20|14888.85|14888.85|14896.78|14896.78|14896.78|14896.78|14888.85|14888.85|0
1649835510000|2022-04-13 07:38:30|14892.82|14892.82|14892.82|14892.82|14892.82|14892.82|14892.82|14892.82|0
1649835520000|2022-04-13 07:38:40|14896.78|14896.78|14900.75|14900.75|14900.75|14900.75|14896.78|14896.78|0
1649835570000|2022-04-13 07:39:30|14904.95|14904.95|14904.95|14904.95|14904.95|14904.95|14904.95|14904.95|0
1649835640000|2022-04-13 07:40:40|14907.74|14907.74|14907.74|14907.74|14907.74|14907.74|14907.74|14907.74|0
1649835650000|2022-04-13 07:40:50|14908.66|14908.66|14908.66|14908.66|14908.66|14908.66|14908.66|14908.66|0
1649835700000|2022-04-13 07:41:40|14903.07|14903.07|14907.03|14907.03|14907.03|14907.03|14903.07|14903.07|0
1649835710000|2022-04-13 07:41:50|14912.63|14912.63|14912.63|14912.63|14912.63|14912.63|14912.63|14912.63|0
1649835720000|2022-04-13 07:42:00|14916.83|14916.83|14916.83|14916.83|14916.83|14916.83|14916.83|14916.83|0
1649835730000|2022-04-13 07:42:10|14914.03|14914.03|14914.03|14914.03|14914.03|14914.03|14914.03|14914.03|0
1649835800000|2022-04-13 07:43:20|14894.2|14894.2|14894.2|14894.2|14894.2|14894.2|14894.2|14894.2|0
1649835810000|2022-04-13 07:43:30|14899.8|14899.8|14899.8|14899.8|14899.8|14899.8|14899.8|14899.8|0
1649835820000|2022-04-13 07:43:40|14907.73|14907.73|14907.73|14907.73|14907.73|14907.73|14907.73|14907.73|0
1649835840000|2022-04-13 07:44:00|14906.33|14906.33|14906.33|14906.33|14906.33|14906.33|14906.33|14906.33|0
1649835890000|2022-04-13 07:44:50|14902.13|14902.13|14902.13|14902.13|14902.13|14902.13|14902.13|14902.13|0
1649835910000|2022-04-13 07:45:10|14906.1|14906.1|14910.06|14910.06|14910.06|14910.06|14906.1|14906.1|0
1649835920000|2022-04-13 07:45:20|14912.86|14912.86|14917.06|14917.06|14917.06|14917.06|14912.86|14912.86|0
1649835940000|2022-04-13 07:45:40|14919.86|14919.86|14919.86|14919.86|14919.86|14919.86|14919.86|14919.86|0
1649835990000|2022-04-13 07:46:30|14923.83|14923.83|14923.83|14923.83|14923.83|14923.83|14923.83|14923.83|0
1649836000000|2022-04-13 07:46:40|14931.76|14931.76|14931.76|14931.76|14931.76|14931.76|14931.76|14931.76|0
1649836070000|2022-04-13 07:47:50|14935.95|14935.95|14953.68|14953.68|14953.68|14953.68|14935.95|14935.95|0
1649836080000|2022-04-13 07:48:00|14948.08|14948.08|14948.08|14948.08|14948.08|14948.08|14948.08|14948.08|0
1649836100000|2022-04-13 07:48:20|14936.19|14936.19|14936.19|14936.19|14936.19|14936.19|14936.19|14936.19|0
1649836170000|2022-04-13 07:49:30|14932.22|14932.22|14932.22|14932.22|14932.22|14932.22|14932.22|14932.22|0
1649836180000|2022-04-13 07:49:40|14926.62|14926.62|14926.62|14926.62|14926.62|14926.62|14926.62|14926.62|0
1649836220000|2022-04-13 07:50:20|14922.66|14922.66|14922.66|14922.66|14922.66|14922.66|14922.66|14922.66|0
1649836260000|2022-04-13 07:51:00|14926.62|14926.62|14926.62|14926.62|14926.62|14926.62|14926.62|14926.62|0
1649836270000|2022-04-13 07:51:10|14934.56|14934.56|14938.52|14938.52|14938.52|14938.52|14926.62|14926.62|0
1649836280000|2022-04-13 07:51:20|14939.44|14939.44|14940.36|14940.36|14940.36|14940.36|14939.44|14939.44|0
1649836300000|2022-04-13 07:51:40|14936.39|14936.39|14936.39|14936.39|14936.39|14936.39|14936.39|14936.39|0
1649836320000|2022-04-13 07:52:00|14944.32|14944.32|14944.32|14944.32|14948.29|14948.29|14944.32|14944.32|0
1649836350000|2022-04-13 07:52:30|14936.39|14936.39|14936.39|14936.39|14936.39|14936.39|14936.39|14936.39|0
1649836380000|2022-04-13 07:53:00|14924.5|14924.5|14928.46|14928.46|14928.46|14928.46|14924.5|14924.5|0
1649836410000|2022-04-13 07:53:30|14932.43|14932.43|14929.63|14929.63|14932.43|14932.43|14929.63|14929.63|0
1649836440000|2022-04-13 07:54:00|14925.66|14925.66|14925.66|14925.66|14925.66|14925.66|14921.7|14921.7|0
1649836450000|2022-04-13 07:54:10|14922.87|14922.87|14922.87|14922.87|14922.87|14922.87|14922.87|14922.87|0
1649836460000|2022-04-13 07:54:20|14924.26|14924.26|14924.26|14924.26|14924.26|14924.26|14924.26|14924.26|0
1649836540000|2022-04-13 07:55:40|14916.33|14916.33|14916.33|14916.33|14916.33|14916.33|14916.33|14916.33|0
1649836620000|2022-04-13 07:57:00|14920.3|14920.3|14920.3|14920.3|14920.3|14920.3|14920.3|14920.3|0
1649836700000|2022-04-13 07:58:20|14919.38|14919.38|14914.96|14914.96|14919.38|14919.38|14914.96|14914.96|0
1649836750000|2022-04-13 07:59:10|14899.09|14899.09|14903.06|14903.06|14903.06|14903.06|14899.09|14899.09|0
1649836760000|2022-04-13 07:59:20|14900.26|14900.26|14904.46|14904.46|14904.46|14904.46|14900.26|14900.26|0
1649836790000|2022-04-13 07:59:50|14905.86|14905.86|14905.86|14905.86|14905.86|14905.86|14905.86|14905.86|0
1649836850000|2022-04-13 08:00:50|14901.66|14901.66|14913.56|14913.56|14913.56|14913.56|14901.66|14901.66|0
1649836970000|2022-04-13 08:02:50|14916.35|14916.35|14909.36|14909.36|14916.35|14916.35|14909.36|14909.36|0
1649836990000|2022-04-13 08:03:10|14913.56|14913.56|14911.24|14911.24|14913.56|14913.56|14911.24|14911.24|0
1649837000000|2022-04-13 08:03:20|14910.78|14910.78|14910.32|14910.32|14910.78|14910.78|14910.32|14910.32|0
1649837060000|2022-04-13 08:04:20|14914.28|14914.28|14921.28|14921.28|14924.08|14924.08|14914.28|14914.28|0
1649837080000|2022-04-13 08:04:40|14929.21|14929.21|14929.21|14929.21|14929.21|14929.21|14929.21|14929.21|0
1649837100000|2022-04-13 08:05:00|14929.67|14929.67|14929.67|14929.67|14929.67|14929.67|14929.67|14929.67|0
1649837140000|2022-04-13 08:05:40|14932.47|14932.47|14933.87|14933.87|14933.87|14933.87|14932.47|14932.47|0
1649837160000|2022-04-13 08:06:00|14936.67|14936.67|14946|14946|14946|14946|14936.67|14936.67|0
1649837180000|2022-04-13 08:06:20|14949.96|14949.96|14949.96|14949.96|14949.96|14949.96|14949.96|14949.96|0
1649837240000|2022-04-13 08:07:20|14954.16|14954.16|14962.09|14962.09|14962.09|14962.09|14954.16|14954.16|0
1649837260000|2022-04-13 08:07:40|14966.06|14966.06|14966.06|14966.06|14966.06|14966.06|14966.06|14966.06|0
1649837300000|2022-04-13 08:08:20|14968.86|14968.86|14969.32|14969.32|14969.32|14969.32|14968.86|14968.86|0
1649837360000|2022-04-13 08:09:20|14965.35|14965.35|14965.35|14965.35|14965.35|14965.35|14965.35|14965.35|0
1649837380000|2022-04-13 08:09:40|14962.55|14962.55|14962.55|14962.55|14962.55|14962.55|14962.55|14962.55|0
1649837390000|2022-04-13 08:09:50|14965.35|14965.35|14965.35|14965.35|14965.35|14965.35|14965.35|14965.35|0
1649837410000|2022-04-13 08:10:10|14969.32|14969.32|14969.32|14969.32|14969.32|14969.32|14969.32|14969.32|0
1649837420000|2022-04-13 08:10:20|14965.35|14965.35|14965.35|14965.35|14965.35|14965.35|14965.35|14965.35|0
1649837480000|2022-04-13 08:11:20|14961.39|14961.39|14961.39|14961.39|14961.39|14961.39|14961.39|14961.39|0
1649837490000|2022-04-13 08:11:30|14957.42|14957.42|14957.42|14957.42|14957.42|14957.42|14957.42|14957.42|0
1649837500000|2022-04-13 08:11:40|14954.62|14954.62|14954.62|14954.62|14954.62|14954.62|14954.62|14954.62|0
1649837530000|2022-04-13 08:12:10|14956.02|14956.02|14958.82|14958.82|14958.82|14958.82|14956.02|14956.02|0
1649837600000|2022-04-13 08:13:20|14946.92|14946.92|14950.89|14950.89|14950.89|14950.89|14946.92|14946.92|0
1649837660000|2022-04-13 08:14:20|14948.09|14948.09|14950.89|14950.89|14950.89|14950.89|14946.92|14946.92|0
1649837670000|2022-04-13 08:14:30|14946.92|14946.92|14950.89|14950.89|14950.89|14950.89|14946.92|14946.92|0
1649837690000|2022-04-13 08:14:50|14951.35|14951.35|14951.81|14951.81|14951.81|14951.81|14951.35|14951.35|0
1649837890000|2022-04-13 08:18:10|14949.01|14949.01|14949.01|14949.01|14949.01|14949.01|14949.01|14949.01|0
1649837940000|2022-04-13 08:19:00|14950.41|14950.41|14953.21|14953.21|14953.21|14953.21|14950.41|14950.41|0
1649837950000|2022-04-13 08:19:10|14941.31|14941.31|14937.35|14937.35|14941.31|14941.31|14937.35|14937.35|0
1649838010000|2022-04-13 08:20:10|14929.42|14929.42|14929.42|14929.42|14929.42|14929.42|14929.42|14929.42|0
1649838060000|2022-04-13 08:21:00|14925.45|14925.45|14925.45|14925.45|14925.45|14925.45|14925.45|14925.45|0
1649838110000|2022-04-13 08:21:50|14921.49|14921.49|14921.49|14921.49|14921.49|14921.49|14921.49|14921.49|0
1649838190000|2022-04-13 08:23:10|14925.45|14925.45|14925.45|14925.45|14925.45|14925.45|14925.45|14925.45|0
1649838290000|2022-04-13 08:24:50|14929.42|14929.42|14929.42|14929.42|14929.42|14929.42|14929.42|14929.42|0
1649838300000|2022-04-13 08:25:00|14929.88|14929.88|14929.88|14929.88|14929.88|14929.88|14929.88|14929.88|0
1649838330000|2022-04-13 08:25:30|14932.17|14932.17|14932.17|14932.17|14932.17|14932.17|14932.17|14932.17|0
1649838340000|2022-04-13 08:25:40|14939.17|14939.17|14936.37|14936.37|14939.17|14939.17|14936.37|14936.37|0
1649838370000|2022-04-13 08:26:10|14929.38|14929.38|14929.38|14929.38|14929.38|14929.38|14929.38|14929.38|0
1649838400000|2022-04-13 08:26:40|14932.17|14932.17|14932.17|14932.17|14932.17|14932.17|14932.17|14932.17|0
1649838420000|2022-04-13 08:27:00|14940.11|14940.11|14940.11|14940.11|14940.11|14940.11|14940.11|14940.11|0
1649838470000|2022-04-13 08:27:50|14944.07|14944.07|14944.07|14944.07|14944.07|14944.07|14944.07|14944.07|0
1649838500000|2022-04-13 08:28:20|14949.67|14949.67|14949.67|14949.67|14949.67|14949.67|14949.67|14949.67|0
1649838570000|2022-04-13 08:29:30|14957.6|14957.6|14957.6|14957.6|14957.6|14957.6|14957.6|14957.6|0
1649838580000|2022-04-13 08:29:40|14950.6|14950.6|14950.6|14950.6|14950.6|14950.6|14950.6|14950.6|0
1649838630000|2022-04-13 08:30:30|14954.57|14954.57|14954.57|14954.57|14954.57|14954.57|14954.57|14954.57|0
1649838690000|2022-04-13 08:31:30|14958.53|14958.53|14962.5|14962.5|14962.5|14962.5|14958.53|14958.53|0
1649838720000|2022-04-13 08:32:00|14968.1|14968.1|14968.1|14968.1|14968.1|14968.1|14968.1|14968.1|0
1649838760000|2022-04-13 08:32:40|14972.06|14972.06|14973.46|14973.46|14973.46|14973.46|14972.06|14972.06|0
1649838910000|2022-04-13 08:35:10|14973.92|14973.92|14973.92|14973.92|14973.92|14973.92|14973.92|14973.92|0
1649838920000|2022-04-13 08:35:20|14972.52|14972.52|14964.36|14964.36|14972.52|14972.52|14964.36|14964.36|0
1649838950000|2022-04-13 08:35:50|14960.39|14960.39|14960.39|14960.39|14960.39|14960.39|14960.39|14960.39|0
1649838960000|2022-04-13 08:36:00|14956.43|14956.43|14956.43|14956.43|14956.43|14956.43|14956.43|14956.43|0
1649839010000|2022-04-13 08:36:50|14964.36|14964.36|14964.36|14964.36|14964.36|14964.36|14964.36|14964.36|0
1649839080000|2022-04-13 08:38:00|14961.56|14961.56|14961.56|14961.56|14961.56|14961.56|14961.56|14961.56|0
1649839180000|2022-04-13 08:39:40|14958.76|14958.76|14958.76|14958.76|14958.76|14958.76|14958.76|14958.76|0
1649839190000|2022-04-13 08:39:50|14955.96|14955.96|14954.56|14954.56|14955.96|14955.96|14953.16|14953.16|0
1649839290000|2022-04-13 08:41:30|14953.16|14953.16|14953.16|14953.16|14953.16|14953.16|14953.16|14953.16|0
1649839320000|2022-04-13 08:42:00|14957.13|14957.13|14957.13|14957.13|14957.13|14957.13|14957.13|14957.13|0
1649839380000|2022-04-13 08:43:00|14958.53|14958.53|14958.53|14958.53|14958.53|14958.53|14958.53|14958.53|0
1649839390000|2022-04-13 08:43:10|14966.46|14966.46|14966.46|14966.46|14966.46|14966.46|14966.46|14966.46|0
1649839450000|2022-04-13 08:44:10|14966|14966|14966|14966|14966|14966|14966|14966|0
1649839600000|2022-04-13 08:46:40|14968.8|14968.8|14968.8|14968.8|14968.8|14968.8|14968.8|14968.8|0
1649839690000|2022-04-13 08:48:10|14972.76|14972.76|14976.73|14976.73|14976.73|14976.73|14972.76|14972.76|0
1649839770000|2022-04-13 08:49:30|14984.66|14984.66|14984.66|14984.66|14984.66|14984.66|14984.66|14984.66|0
1649839810000|2022-04-13 08:50:10|14981.86|14981.86|14981.86|14981.86|14981.86|14981.86|14981.86|14981.86|0
1649839850000|2022-04-13 08:50:50|14977.89|14977.89|14977.89|14977.89|14977.89|14977.89|14977.89|14977.89|0
1649839960000|2022-04-13 08:52:40|14983.49|14983.49|14983.49|14983.49|14983.49|14983.49|14983.49|14983.49|0
1649840020000|2022-04-13 08:53:40|14991.42|14991.42|14991.42|14991.42|14991.42|14991.42|14991.42|14991.42|0
1649840030000|2022-04-13 08:53:50|14991.88|14991.88|14991.88|14991.88|14991.88|14991.88|14991.88|14991.88|0
1649840110000|2022-04-13 08:55:10|14993.28|14993.28|14993.28|14993.28|14993.28|14993.28|14993.28|14993.28|0
1649840150000|2022-04-13 08:55:50|14996.08|14996.08|14996.08|14996.08|14996.08|14996.08|14996.08|14996.08|0
1649840170000|2022-04-13 08:56:10|15000.04|15000.04|15000.04|15000.04|15000.04|15000.04|15000.04|15000.04|0
1649840180000|2022-04-13 08:56:20|15001.44|15001.44|15001.44|15001.44|15001.44|15001.44|15001.44|15001.44|0
1649840220000|2022-04-13 08:57:00|14997.48|14997.48|14993.28|14993.28|14997.48|14997.48|14993.28|14993.28|0
1649840270000|2022-04-13 08:57:50|14989.31|14989.31|14989.31|14989.31|14989.31|14989.31|14989.31|14989.31|0
1649840340000|2022-04-13 08:59:00|14990.23|14990.23|14990.23|14990.23|14990.23|14990.23|14990.23|14990.23|0
1649840370000|2022-04-13 08:59:30|14989.77|14989.77|14985.58|14985.58|14989.77|14989.77|14985.58|14985.58|0
1649840390000|2022-04-13 08:59:50|14986.97|14986.97|14994.91|14994.91|14994.91|14994.91|14986.97|14986.97|0
1649840400000|2022-04-13 09:00:00|14996.3|14996.3|14996.3|14996.3|14996.3|14996.3|14996.3|14996.3|0
1649840470000|2022-04-13 09:01:10|14994.91|14994.91|14994.91|14994.91|14994.91|14994.91|14994.91|14994.91|0
1649840500000|2022-04-13 09:01:40|14990.94|14990.94|14990.94|14990.94|14990.94|14990.94|14990.94|14990.94|0
1649840620000|2022-04-13 09:03:40|14989.54|14989.54|14985.58|14985.58|14989.54|14989.54|14985.58|14985.58|0
1649840670000|2022-04-13 09:04:30|14979.98|14979.98|14979.98|14979.98|14979.98|14979.98|14979.98|14979.98|0
1649840710000|2022-04-13 09:05:10|14979.52|14979.52|14981.36|14981.36|14981.36|14981.36|14979.52|14979.52|0
1649840730000|2022-04-13 09:05:30|14979.96|14979.96|14979.96|14979.96|14979.96|14979.96|14979.96|14979.96|0
1649840790000|2022-04-13 09:06:30|14981.36|14981.36|14981.36|14981.36|14981.36|14981.36|14981.36|14981.36|0
1649840800000|2022-04-13 09:06:40|14973.43|14973.43|14973.43|14973.43|14973.43|14973.43|14973.43|14973.43|0
1649840900000|2022-04-13 09:08:20|14977.39|14977.39|14985.32|14985.32|14985.32|14985.32|14977.39|14977.39|0
1649840960000|2022-04-13 09:09:20|14989.29|14989.29|14989.29|14989.29|14989.29|14989.29|14989.29|14989.29|0
1649840990000|2022-04-13 09:09:50|14999.08|14999.08|14999.08|14999.08|14999.08|14999.08|14999.08|14999.08|0
1649841020000|2022-04-13 09:10:20|15000.48|15000.48|15000.48|15000.48|15000.48|15000.48|15000.48|15000.48|0
1649841030000|2022-04-13 09:10:30|14996.52|14996.52|14996.52|14996.52|14996.52|14996.52|14996.52|14996.52|0
1649841050000|2022-04-13 09:10:50|14995.12|14995.12|14993.72|14993.72|14995.12|14995.12|14993.72|14993.72|0
1649841060000|2022-04-13 09:11:00|14989.75|14989.75|14989.75|14989.75|14989.75|14989.75|14989.75|14989.75|0
1649841120000|2022-04-13 09:12:00|14993.72|14993.72|14993.72|14993.72|14993.72|14993.72|14993.72|14993.72|0
1649841160000|2022-04-13 09:12:40|14989.75|14989.75|14989.75|14989.75|14989.75|14989.75|14989.75|14989.75|0
1649841180000|2022-04-13 09:13:00|14985.79|14985.79|14985.79|14985.79|14985.79|14985.79|14985.79|14985.79|0
1649841260000|2022-04-13 09:14:20|14977.86|14977.86|14977.86|14977.86|14977.86|14977.86|14977.86|14977.86|0
1649841280000|2022-04-13 09:14:40|14969.93|14969.93|14969.93|14969.93|14969.93|14969.93|14969.93|14969.93|0
1649841310000|2022-04-13 09:15:10|14977.86|14977.86|14977.86|14977.86|14977.86|14977.86|14977.86|14977.86|0
1649841320000|2022-04-13 09:15:20|14976.46|14976.46|14984.86|14984.86|14984.86|14984.86|14976.46|14976.46|0
1649841400000|2022-04-13 09:16:40|14972.96|14972.96|14972.96|14972.96|14972.96|14972.96|14972.96|14972.96|0
1649841410000|2022-04-13 09:16:50|14972.5|14972.5|14972.5|14972.5|14972.5|14972.5|14972.5|14972.5|0
1649841420000|2022-04-13 09:17:00|14968.3|14968.3|14976.69|14976.69|14976.69|14976.69|14968.3|14968.3|0
1649841470000|2022-04-13 09:17:50|14977.15|14977.15|14977.15|14977.15|14977.15|14977.15|14977.15|14977.15|0
1649841680000|2022-04-13 09:21:20|14981.12|14981.12|14985.31|14985.31|14985.31|14985.31|14981.12|14981.12|0
1649841700000|2022-04-13 09:21:40|14990.91|14990.91|14992.31|14992.31|14992.31|14992.31|14990.91|14990.91|0
1649841710000|2022-04-13 09:21:50|14990.91|14990.91|14986.95|14986.95|14990.91|14990.91|14986.95|14986.95|0
1649841720000|2022-04-13 09:22:00|14990.91|14990.91|14990.91|14990.91|14990.91|14990.91|14990.91|14990.91|0
1649841770000|2022-04-13 09:22:50|14995.11|14995.11|14995.11|14995.11|14995.11|14995.11|14995.11|14995.11|0
1649841790000|2022-04-13 09:23:10|14997.91|14997.91|14997.91|14997.91|14997.91|14997.91|14997.91|14997.91|0
1649841880000|2022-04-13 09:24:40|14996.51|14996.51|14996.51|14996.51|14996.51|14996.51|14996.51|14996.51|0
1649841940000|2022-04-13 09:25:40|14992.55|14992.55|14992.55|14992.55|14992.55|14992.55|14992.55|14992.55|0
1649841980000|2022-04-13 09:26:20|14993.95|14993.95|14993.95|14993.95|14993.95|14993.95|14993.95|14993.95|0
1649842030000|2022-04-13 09:27:10|14981.35|14981.35|14984.15|14984.15|14984.15|14984.15|14981.35|14981.35|0
1649842070000|2022-04-13 09:27:50|14988.11|14988.11|14984.15|14984.15|14988.11|14988.11|14984.15|14984.15|0
1649842090000|2022-04-13 09:28:10|14980.18|14980.18|14980.18|14980.18|14980.18|14980.18|14980.18|14980.18|0
1649842130000|2022-04-13 09:28:50|14976.22|14976.22|14976.22|14976.22|14976.22|14976.22|14976.22|14976.22|0
1649842200000|2022-04-13 09:30:00|14980.18|14980.18|14981.1|14981.1|14981.1|14981.1|14980.18|14980.18|0
1649842220000|2022-04-13 09:30:20|14977.14|14977.14|14967.34|14967.34|14977.14|14977.14|14967.34|14967.34|0
1649842240000|2022-04-13 09:30:40|14963.38|14963.38|14961.98|14961.98|14963.38|14963.38|14961.98|14961.98|0
1649842270000|2022-04-13 09:31:10|14966.17|14966.17|14964.78|14964.78|14966.17|14966.17|14964.78|14964.78|0
1649842360000|2022-04-13 09:32:40|14960.81|14960.81|14960.81|14960.81|14960.81|14960.81|14960.81|14960.81|0
1649842420000|2022-04-13 09:33:40|14962.21|14962.21|14965.01|14965.01|14965.01|14965.01|14962.21|14962.21|0
1649842480000|2022-04-13 09:34:40|14960.81|14960.81|14960.81|14960.81|14960.81|14960.81|14960.81|14960.81|0
1649842490000|2022-04-13 09:34:50|14958.01|14958.01|14960.81|14960.81|14960.81|14960.81|14958.01|14958.01|0
1649842510000|2022-04-13 09:35:10|14956.61|14956.61|14956.61|14956.61|14956.61|14956.61|14956.61|14956.61|0
1649842520000|2022-04-13 09:35:20|14944.72|14944.72|14944.72|14944.72|14944.72|14944.72|14944.72|14944.72|0
1649842530000|2022-04-13 09:35:30|14940.75|14940.75|14940.75|14940.75|14940.75|14940.75|14940.75|14940.75|0
1649842540000|2022-04-13 09:35:40|14939.37|14939.37|14939.37|14939.37|14939.37|14939.37|14939.37|14939.37|0
1649842550000|2022-04-13 09:35:50|14937.97|14937.97|14939.37|14939.37|14939.37|14939.37|14937.97|14937.97|0
1649842600000|2022-04-13 09:36:40|14927.48|14927.48|14927.48|14927.48|14927.48|14927.48|14927.48|14927.48|0
1649842660000|2022-04-13 09:37:40|14931.44|14931.44|14935.41|14935.41|14935.41|14935.41|14931.44|14931.44|0
1649842670000|2022-04-13 09:37:50|14938.21|14938.21|14939.6|14939.6|14939.6|14939.6|14938.21|14938.21|0
1649842730000|2022-04-13 09:38:50|14935.64|14935.64|14935.64|14935.64|14935.64|14935.64|14935.64|14935.64|0
1649842740000|2022-04-13 09:39:00|14931.44|14931.44|14931.44|14931.44|14931.44|14931.44|14931.44|14931.44|0
1649842750000|2022-04-13 09:39:10|14924.44|14924.44|14923.98|14923.98|14924.44|14924.44|14923.98|14923.98|0
1649842760000|2022-04-13 09:39:20|14923.52|14923.52|14923.52|14923.52|14923.52|14923.52|14923.52|14923.52|0
1649842950000|2022-04-13 09:42:30|14919.56|14919.56|14915.59|14915.59|14919.56|14919.56|14915.59|14915.59|0
1649842960000|2022-04-13 09:42:40|14911.63|14911.63|14911.63|14911.63|14911.63|14911.63|14911.63|14911.63|0
1649843120000|2022-04-13 09:45:20|14907.66|14907.66|14907.66|14907.66|14907.66|14907.66|14907.66|14907.66|0
1649843160000|2022-04-13 09:46:00|14904.86|14904.86|14904.86|14904.86|14904.86|14904.86|14904.86|14904.86|0
1649843270000|2022-04-13 09:47:50|14908.83|14908.83|14908.83|14908.83|14908.83|14908.83|14908.83|14908.83|0
1649843360000|2022-04-13 09:49:20|14907.43|14907.43|14904.63|14904.63|14907.43|14907.43|14904.63|14904.63|0
1649843410000|2022-04-13 09:50:10|14900.67|14900.67|14900.67|14900.67|14900.67|14900.67|14900.67|14900.67|0
1649843600000|2022-04-13 09:53:20|14908.6|14908.6|14908.6|14908.6|14908.6|14908.6|14908.6|14908.6|0
1649843610000|2022-04-13 09:53:30|14907.2|14907.2|14907.2|14907.2|14907.2|14907.2|14907.2|14907.2|0
1649843750000|2022-04-13 09:55:50|14903.23|14903.23|14903.23|14903.23|14903.23|14903.23|14903.23|14903.23|0
1649843760000|2022-04-13 09:56:00|14901.83|14901.83|14901.83|14901.83|14901.83|14901.83|14901.83|14901.83|0
1649843800000|2022-04-13 09:56:40|14897.87|14897.87|14897.87|14897.87|14897.87|14897.87|14897.87|14897.87|0
1649843810000|2022-04-13 09:56:50|14896.03|14896.03|14899.99|14899.99|14899.99|14899.99|14896.03|14896.03|0
1649843820000|2022-04-13 09:57:00|14899.07|14899.07|14899.07|14899.07|14899.07|14899.07|14899.07|14899.07|0
1649843870000|2022-04-13 09:57:50|14899.53|14899.53|14899.53|14899.53|14899.53|14899.53|14899.53|14899.53|0
1649843890000|2022-04-13 09:58:10|14903.5|14903.5|14903.5|14903.5|14903.5|14903.5|14903.5|14903.5|0
1649843980000|2022-04-13 09:59:40|14895.1|14895.1|14903.5|14903.5|14903.5|14903.5|14895.1|14895.1|0
1649844000000|2022-04-13 10:00:00|14899.53|14899.53|14899.53|14899.53|14899.53|14899.53|14899.53|14899.53|0
1649844050000|2022-04-13 10:00:50|14895.57|14895.57|14903.5|14903.5|14903.5|14903.5|14895.57|14895.57|0
1649844130000|2022-04-13 10:02:10|14907.46|14907.46|14907.46|14907.46|14907.46|14907.46|14907.46|14907.46|0
1649844140000|2022-04-13 10:02:20|14907.92|14907.92|14916.09|14916.09|14916.09|14916.09|14907.92|14907.92|0
1649844150000|2022-04-13 10:02:30|14908.16|14908.16|14908.16|14908.16|14908.16|14908.16|14908.16|14908.16|0
1649844310000|2022-04-13 10:05:10|14907.7|14907.7|14907.7|14907.7|14907.7|14907.7|14907.7|14907.7|0
1649844330000|2022-04-13 10:05:30|14911.9|14911.9|14915.86|14915.86|14915.86|14915.86|14911.9|14911.9|0
1649844340000|2022-04-13 10:05:40|14920.06|14920.06|14920.06|14920.06|14920.06|14920.06|14920.06|14920.06|0
1649844370000|2022-04-13 10:06:10|14924.02|14924.02|14924.02|14924.02|14924.02|14924.02|14924.02|14924.02|0
1649844400000|2022-04-13 10:06:40|14925.42|14925.42|14925.42|14925.42|14925.42|14925.42|14925.42|14925.42|0
1649844490000|2022-04-13 10:08:10|14929.39|14929.39|14929.39|14929.39|14929.39|14929.39|14929.39|14929.39|0
1649844560000|2022-04-13 10:09:20|14926.59|14926.59|14927.99|14927.99|14927.99|14927.99|14926.59|14926.59|0
1649844580000|2022-04-13 10:09:40|14924.02|14924.02|14924.02|14924.02|14924.02|14924.02|14924.02|14924.02|0
1649844600000|2022-04-13 10:10:00|14922.63|14922.63|14922.63|14922.63|14922.63|14922.63|14922.63|14922.63|0
1649844630000|2022-04-13 10:10:30|14930.56|14930.56|14930.56|14930.56|14930.56|14930.56|14930.56|14930.56|0
1649844680000|2022-04-13 10:11:20|14922.63|14922.63|14922.63|14922.63|14922.63|14922.63|14922.63|14922.63|0
1649844690000|2022-04-13 10:11:30|14925.42|14925.42|14925.42|14925.42|14925.42|14925.42|14925.42|14925.42|0
1649844720000|2022-04-13 10:12:00|14929.39|14929.39|14929.39|14929.39|14929.39|14929.39|14929.39|14929.39|0
1649844770000|2022-04-13 10:12:50|14930.79|14930.79|14930.79|14930.79|14930.79|14930.79|14930.79|14930.79|0
1649844990000|2022-04-13 10:16:30|14926.82|14926.82|14926.82|14926.82|14926.82|14926.82|14926.82|14926.82|0
1649845040000|2022-04-13 10:17:20|14922.86|14922.86|14922.86|14922.86|14922.86|14922.86|14922.86|14922.86|0
1649845050000|2022-04-13 10:17:30|14920.06|14920.06|14920.06|14920.06|14920.06|14920.06|14920.06|14920.06|0
1649845090000|2022-04-13 10:18:10|14924.02|14924.02|14924.02|14924.02|14924.02|14924.02|14924.02|14924.02|0
1649845110000|2022-04-13 10:18:30|14916.09|14916.09|14916.09|14916.09|14916.09|14916.09|14916.09|14916.09|0
1649845120000|2022-04-13 10:18:40|14912.13|14912.13|14912.13|14912.13|14912.13|14912.13|14912.13|14912.13|0
1649845140000|2022-04-13 10:19:00|14920.06|14920.06|14920.06|14920.06|14920.06|14920.06|14920.06|14920.06|0
1649845150000|2022-04-13 10:19:10|14916.09|14916.09|14916.09|14916.09|14916.09|14916.09|14916.09|14916.09|0
1649845160000|2022-04-13 10:19:20|14918.89|14918.89|14918.89|14918.89|14918.89|14918.89|14918.89|14918.89|0
1649845180000|2022-04-13 10:19:40|14914.69|14914.69|14913.3|14913.3|14914.69|14914.69|14913.3|14913.3|0
1649845190000|2022-04-13 10:19:50|14917.26|14917.26|14917.26|14917.26|14917.26|14917.26|14917.26|14917.26|0
1649845310000|2022-04-13 10:21:50|14916.8|14916.8|14916.8|14916.8|14916.8|14916.8|14916.8|14916.8|0
1649845360000|2022-04-13 10:22:40|14912.84|14912.84|14912.84|14912.84|14912.84|14912.84|14912.84|14912.84|0
1649845500000|2022-04-13 10:25:00|14908.87|14908.87|14908.87|14908.87|14908.87|14908.87|14908.87|14908.87|0
1649845520000|2022-04-13 10:25:20|14912.84|14912.84|14908.87|14908.87|14912.84|14912.84|14908.87|14908.87|0
1649845530000|2022-04-13 10:25:30|14904.91|14904.91|14904.91|14904.91|14904.91|14904.91|14904.91|14904.91|0
1649845620000|2022-04-13 10:27:00|14900.71|14900.71|14900.71|14900.71|14900.71|14900.71|14900.71|14900.71|0
1649845640000|2022-04-13 10:27:20|14896.74|14896.74|14896.74|14896.74|14896.74|14896.74|14896.74|14896.74|0
1649845650000|2022-04-13 10:27:30|14892.78|14892.78|14892.78|14892.78|14892.78|14892.78|14892.78|14892.78|0
1649845780000|2022-04-13 10:29:40|14887.18|14887.18|14888.58|14888.58|14888.58|14888.58|14887.18|14887.18|0
1649845830000|2022-04-13 10:30:30|14888.12|14888.12|14886.74|14886.74|14888.12|14888.12|14886.28|14886.28|0
1649845840000|2022-04-13 10:30:40|14885.36|14885.36|14885.36|14885.36|14885.36|14885.36|14885.36|14885.36|0
1649845860000|2022-04-13 10:31:00|14893.29|14893.29|14893.29|14893.29|14893.29|14893.29|14893.29|14893.29|0
1649845930000|2022-04-13 10:32:10|14896.09|14896.09|14896.09|14896.09|14896.09|14896.09|14896.09|14896.09|0
1649846070000|2022-04-13 10:34:30|14895.63|14895.63|14895.63|14895.63|14896.55|14896.55|14895.63|14895.63|0
1649846110000|2022-04-13 10:35:10|14891.66|14891.66|14891.66|14891.66|14891.66|14891.66|14891.66|14891.66|0
1649846140000|2022-04-13 10:35:40|14887.7|14887.7|14883.73|14883.73|14887.7|14887.7|14883.73|14883.73|0
1649846150000|2022-04-13 10:35:50|14887.7|14887.7|14887.7|14887.7|14887.7|14887.7|14887.7|14887.7|0
1649846200000|2022-04-13 10:36:40|14891.66|14891.66|14891.66|14891.66|14891.66|14891.66|14891.66|14891.66|0
1649846230000|2022-04-13 10:37:10|14892.58|14892.58|14892.58|14892.58|14892.58|14892.58|14892.12|14892.12|0
1649846390000|2022-04-13 10:39:50|14895.38|14895.38|14895.38|14895.38|14895.38|14895.38|14895.38|14895.38|0
1649846420000|2022-04-13 10:40:20|14893.98|14893.98|14893.98|14893.98|14893.98|14893.98|14893.98|14893.98|0
1649846450000|2022-04-13 10:40:50|14890.02|14890.02|14890.02|14890.02|14890.02|14890.02|14890.02|14890.02|0
1649846460000|2022-04-13 10:41:00|14886.05|14886.05|14886.05|14886.05|14886.05|14886.05|14886.05|14886.05|0
1649846600000|2022-04-13 10:43:20|14893.98|14893.98|14893.98|14893.98|14893.98|14893.98|14893.98|14893.98|0
1649846670000|2022-04-13 10:44:30|14892.58|14892.58|14892.58|14892.58|14892.58|14892.58|14892.58|14892.58|0
1649846730000|2022-04-13 10:45:30|14888.62|14888.62|14888.62|14888.62|14888.62|14888.62|14888.62|14888.62|0
1649846750000|2022-04-13 10:45:50|14890.02|14890.02|14890.02|14890.02|14890.02|14890.02|14890.02|14890.02|0
1649846830000|2022-04-13 10:47:10|14886.05|14886.05|14886.05|14886.05|14886.05|14886.05|14886.05|14886.05|0
1649846850000|2022-04-13 10:47:30|14882.09|14882.09|14886.05|14886.05|14886.05|14886.05|14882.09|14882.09|0
1649846860000|2022-04-13 10:47:40|14884.65|14884.65|14884.65|14884.65|14884.65|14884.65|14884.65|14884.65|0
1649846880000|2022-04-13 10:48:00|14888.62|14888.62|14888.62|14888.62|14888.62|14888.62|14888.62|14888.62|0
1649846920000|2022-04-13 10:48:40|14896.55|14896.55|14896.55|14896.55|14896.55|14896.55|14896.55|14896.55|0
1649846980000|2022-04-13 10:49:40|14900.51|14900.51|14900.51|14900.51|14900.51|14900.51|14900.51|14900.51|0
1649847020000|2022-04-13 10:50:20|14892.58|14892.58|14892.58|14892.58|14892.58|14892.58|14892.58|14892.58|0
1649847090000|2022-04-13 10:51:30|14891.18|14891.18|14891.18|14891.18|14891.18|14891.18|14891.18|14891.18|0
1649847100000|2022-04-13 10:51:40|14887.22|14887.22|14887.22|14887.22|14887.22|14887.22|14887.22|14887.22|0
1649847140000|2022-04-13 10:52:20|14884.42|14884.42|14884.42|14884.42|14884.42|14884.42|14884.42|14884.42|0
1649847220000|2022-04-13 10:53:40|14885.82|14885.82|14885.82|14885.82|14885.82|14885.82|14885.82|14885.82|0
1649847290000|2022-04-13 10:54:50|14887.22|14887.22|14887.22|14887.22|14887.22|14887.22|14887.22|14887.22|0
1649847580000|2022-04-13 10:59:40|14886.76|14886.76|14886.28|14886.28|14886.76|14886.76|14886.28|14886.28|0
1649847720000|2022-04-13 11:02:00|14887.66|14887.66|14887.66|14887.66|14887.66|14887.66|14887.66|14887.66|0
1649847730000|2022-04-13 11:02:10|14891.62|14891.62|14891.62|14891.62|14891.62|14891.62|14891.62|14891.62|0
1649847770000|2022-04-13 11:02:50|14892.08|14892.08|14892.08|14892.08|14892.08|14892.08|14892.08|14892.08|0
1649847780000|2022-04-13 11:03:00|14896.05|14896.05|14896.51|14896.51|14896.51|14896.51|14896.05|14896.05|0
1649848150000|2022-04-13 11:09:10|14892.54|14892.54|14892.54|14892.54|14892.54|14892.54|14892.54|14892.54|0
1649848160000|2022-04-13 11:09:20|14888.58|14888.58|14885.78|14885.78|14888.58|14888.58|14885.78|14885.78|0
1649848360000|2022-04-13 11:12:40|14886.7|14886.7|14885.32|14885.32|14887.62|14887.62|14885.32|14885.32|0
1649848370000|2022-04-13 11:12:50|14884.86|14884.86|14880.43|14880.43|14884.86|14884.86|14880.43|14880.43|0
1649848480000|2022-04-13 11:14:40|14876.47|14876.47|14876.47|14876.47|14876.47|14876.47|14876.47|14876.47|0
1649848500000|2022-04-13 11:15:00|14869.47|14869.47|14870.87|14870.87|14870.87|14870.87|14869.47|14869.47|0
1649848680000|2022-04-13 11:18:00|14874.84|14874.84|14874.84|14874.84|14874.84|14874.84|14874.84|14874.84|0
1649848740000|2022-04-13 11:19:00|14870.87|14870.87|14872.04|14872.04|14874.84|14874.84|14870.87|14870.87|0
1649848770000|2022-04-13 11:19:30|14876|14876|14876|14876|14876|14876|14876|14876|0
1649848840000|2022-04-13 11:20:40|14869.01|14869.01|14869.01|14869.01|14869.01|14869.01|14869.01|14869.01|0
1649848850000|2022-04-13 11:20:50|14870.4|14870.4|14870.4|14870.4|14870.4|14870.4|14870.4|14870.4|0
1649848860000|2022-04-13 11:21:00|14867.61|14867.61|14867.61|14867.61|14867.61|14867.61|14867.61|14867.61|0
1649848870000|2022-04-13 11:21:10|14869.01|14869.01|14867.61|14867.61|14869.01|14869.01|14867.61|14867.61|0
1649848910000|2022-04-13 11:21:50|14864.81|14864.81|14864.81|14864.81|14864.81|14864.81|14864.81|14864.81|0
1649848940000|2022-04-13 11:22:20|14863.41|14863.41|14871.8|14871.8|14871.8|14871.8|14863.41|14863.41|0
1649848950000|2022-04-13 11:22:30|14873.2|14873.2|14874.6|14874.6|14874.6|14874.6|14873.2|14873.2|0
1649849000000|2022-04-13 11:23:20|14870.64|14870.64|14870.64|14870.64|14870.64|14870.64|14870.64|14870.64|0
1649849030000|2022-04-13 11:23:50|14866.67|14866.67|14870.64|14870.64|14870.64|14870.64|14866.67|14866.67|0
1649849070000|2022-04-13 11:24:30|14870.18|14870.18|14870.18|14870.18|14870.18|14870.18|14866.21|14866.21|0
1649849100000|2022-04-13 11:25:00|14866.21|14866.21|14866.21|14866.21|14870.18|14870.18|14854.32|14854.32|0
1649849110000|2022-04-13 11:25:10|14870.18|14870.18|14858.28|14858.28|14870.18|14870.18|14854.32|14854.32|0
1649849120000|2022-04-13 11:25:20|14862.25|14862.25|14862.25|14862.25|14862.25|14862.25|14862.25|14862.25|0
1649849200000|2022-04-13 11:26:40|14858.28|14858.28|14858.28|14858.28|14858.28|14858.28|14858.28|14858.28|0
1649849240000|2022-04-13 11:27:20|14862.25|14862.25|14841.26|14841.26|14862.25|14862.25|14841.26|14841.26|0
1649849250000|2022-04-13 11:27:30|14842.65|14842.65|14846.62|14846.62|14846.62|14846.62|14842.65|14842.65|0
1649849350000|2022-04-13 11:29:10|14842.65|14842.65|14842.65|14842.65|14842.65|14842.65|14842.65|14842.65|0
1649849390000|2022-04-13 11:29:50|14846.62|14846.62|14846.62|14846.62|14846.62|14846.62|14846.62|14846.62|0
1649849480000|2022-04-13 11:31:20|14843.82|14843.82|14843.82|14843.82|14843.82|14843.82|14843.82|14843.82|0
1649849490000|2022-04-13 11:31:30|14839.86|14839.86|14833.09|14833.09|14839.86|14839.86|14833.09|14833.09|0
1649849580000|2022-04-13 11:33:00|14829.13|14829.13|14829.13|14829.13|14829.13|14829.13|14829.13|14829.13|0
1649849730000|2022-04-13 11:35:30|14827.73|14827.73|14826.33|14826.33|14827.73|14827.73|14826.33|14826.33|0
1649849790000|2022-04-13 11:36:30|14829.13|14829.13|14829.13|14829.13|14829.13|14829.13|14829.13|14829.13|0
1649849800000|2022-04-13 11:36:40|14833.09|14833.09|14833.09|14833.09|14833.09|14833.09|14833.09|14833.09|0
1649849830000|2022-04-13 11:37:10|14829.13|14829.13|14829.13|14829.13|14829.13|14829.13|14829.13|14829.13|0
1649849880000|2022-04-13 11:38:00|14827.73|14827.73|14827.73|14827.73|14827.73|14827.73|14827.73|14827.73|0
1649850000000|2022-04-13 11:40:00|14830.53|14830.53|14830.53|14830.53|14830.53|14830.53|14830.53|14830.53|0
1649850090000|2022-04-13 11:41:30|14826.56|14826.56|14826.56|14826.56|14826.56|14826.56|14826.56|14826.56|0
1649850240000|2022-04-13 11:44:00|14822.6|14822.6|14822.6|14822.6|14822.6|14822.6|14822.6|14822.6|0
1649850270000|2022-04-13 11:44:30|14819.8|14819.8|14818.4|14818.4|14819.8|14819.8|14818.4|14818.4|0
1649850350000|2022-04-13 11:45:50|14819.8|14819.8|14821.2|14821.2|14821.2|14821.2|14819.8|14819.8|0
1649850360000|2022-04-13 11:46:00|14825.39|14825.39|14823.99|14823.99|14828.19|14828.19|14819.8|14819.8|0
1649850370000|2022-04-13 11:46:10|14822.6|14822.6|14822.6|14822.6|14822.6|14822.6|14822.6|14822.6|0
1649850390000|2022-04-13 11:46:30|14818.63|14818.63|14820.03|14820.03|14820.03|14820.03|14818.63|14818.63|0
1649850400000|2022-04-13 11:46:40|14821.43|14821.43|14821.43|14821.43|14821.43|14821.43|14821.43|14821.43|0
1649850410000|2022-04-13 11:46:50|14818.63|14818.63|14818.63|14818.63|14818.63|14818.63|14818.63|14818.63|0
1649850420000|2022-04-13 11:47:00|14815.83|14815.83|14817.23|14817.23|14817.23|14817.23|14815.83|14815.83|0
1649850450000|2022-04-13 11:47:30|14815.83|14815.83|14815.83|14815.83|14815.83|14815.83|14815.83|14815.83|0
1649850520000|2022-04-13 11:48:40|14814.43|14814.43|14814.43|14814.43|14814.43|14814.43|14814.43|14814.43|0
1649850580000|2022-04-13 11:49:40|14813.03|14813.03|14813.03|14813.03|14813.03|14813.03|14813.03|14813.03|0
1649850660000|2022-04-13 11:51:00|14815.83|14815.83|14817.23|14817.23|14817.23|14817.23|14815.83|14815.83|0
1649850700000|2022-04-13 11:51:40|14815.83|14815.83|14815.83|14815.83|14815.83|14815.83|14815.83|14815.83|0
1649850760000|2022-04-13 11:52:40|14818.63|14818.63|14821.43|14821.43|14821.43|14821.43|14818.63|14818.63|0
1649850790000|2022-04-13 11:53:10|14825.63|14825.63|14825.63|14825.63|14825.63|14825.63|14825.63|14825.63|0
1649850870000|2022-04-13 11:54:30|14821.43|14821.43|14821.43|14821.43|14821.43|14821.43|14821.43|14821.43|0
1649850890000|2022-04-13 11:54:50|14817.46|14817.46|14816.06|14816.06|14817.46|14817.46|14816.06|14816.06|0
1649850980000|2022-04-13 11:56:20|14812.1|14812.1|14812.1|14812.1|14812.1|14812.1|14812.1|14812.1|0
1649851020000|2022-04-13 11:57:00|14816.3|14816.3|14809.3|14809.3|14816.3|14816.3|14807.9|14807.9|0
1649851040000|2022-04-13 11:57:20|14810.7|14810.7|14810.7|14810.7|14810.7|14810.7|14810.7|14810.7|0
1649851100000|2022-04-13 11:58:20|14806.5|14806.5|14805.1|14805.1|14806.5|14806.5|14802.3|14802.3|0
1649851120000|2022-04-13 11:58:40|14797.17|14797.17|14794.37|14794.37|14797.17|14797.17|14794.37|14794.37|0
1649851130000|2022-04-13 11:58:50|14795.77|14795.77|14795.77|14795.77|14795.77|14795.77|14795.77|14795.77|0
1649851150000|2022-04-13 11:59:10|14792.97|14792.97|14792.97|14792.97|14792.97|14792.97|14792.97|14792.97|0
1649851180000|2022-04-13 11:59:40|14791.57|14791.57|14790.17|14790.17|14791.57|14791.57|14790.17|14790.17|0
1649851200000|2022-04-13 12:00:00|14792.97|14792.97|14796.94|14796.94|14796.94|14796.94|14791.57|14791.57|0
1649851210000|2022-04-13 12:00:10|14800.9|14800.9|14802.3|14802.3|14802.3|14802.3|14800.9|14800.9|0
1649851260000|2022-04-13 12:01:00|14809.3|14809.3|14814.66|14814.66|14814.66|14814.66|14809.3|14809.3|0
1649851300000|2022-04-13 12:01:40|14810.47|14810.47|14810.47|14810.47|14810.47|14810.47|14810.47|14810.47|0
1649851320000|2022-04-13 12:02:00|14813.27|14813.27|14813.27|14813.27|14813.27|14813.27|14813.27|14813.27|0
1649851380000|2022-04-13 12:03:00|14809.3|14809.3|14809.3|14809.3|14809.3|14809.3|14809.3|14809.3|0
1649851400000|2022-04-13 12:03:20|14810.7|14810.7|14810.7|14810.7|14810.7|14810.7|14810.7|14810.7|0
1649851410000|2022-04-13 12:03:30|14807.9|14807.9|14807.9|14807.9|14807.9|14807.9|14807.9|14807.9|0
1649851450000|2022-04-13 12:04:10|14806.5|14806.5|14806.5|14806.5|14806.5|14806.5|14806.5|14806.5|0
1649851470000|2022-04-13 12:04:30|14802.54|14802.54|14802.54|14802.54|14802.54|14802.54|14802.54|14802.54|0
1649851510000|2022-04-13 12:05:10|14801.14|14801.14|14801.14|14801.14|14801.14|14801.14|14801.14|14801.14|0
1649851550000|2022-04-13 12:05:50|14803.94|14803.94|14803.94|14803.94|14803.94|14803.94|14803.94|14803.94|0
1649851690000|2022-04-13 12:08:10|14807.9|14807.9|14807.9|14807.9|14807.9|14807.9|14807.9|14807.9|0
1649851760000|2022-04-13 12:09:20|14806.5|14806.5|14806.5|14806.5|14806.5|14806.5|14806.5|14806.5|0
1649851850000|2022-04-13 12:10:50|14805.1|14805.1|14805.1|14805.1|14805.1|14805.1|14805.1|14805.1|0
1649851860000|2022-04-13 12:11:00|14804.64|14804.64|14804.64|14804.64|14804.64|14804.64|14804.64|14804.64|0
1649851870000|2022-04-13 12:11:10|14803.72|14803.72|14803.72|14803.72|14803.72|14803.72|14803.72|14803.72|0
1649851890000|2022-04-13 12:11:30|14811.65|14811.65|14811.65|14811.65|14811.65|14811.65|14811.65|14811.65|0
1649851900000|2022-04-13 12:11:40|14815.62|14815.62|14815.62|14815.62|14815.62|14815.62|14815.62|14815.62|0
1649851930000|2022-04-13 12:12:10|14819.82|14819.82|14817.02|14817.02|14819.82|14819.82|14817.02|14817.02|0
1649852000000|2022-04-13 12:13:20|14815.62|14815.62|14815.62|14815.62|14815.62|14815.62|14815.62|14815.62|0
1649852010000|2022-04-13 12:13:30|14823.55|14823.55|14823.55|14823.55|14823.55|14823.55|14823.55|14823.55|0
1649852030000|2022-04-13 12:13:50|14830.55|14830.55|14827.75|14827.75|14830.55|14830.55|14827.75|14827.75|0
1649852090000|2022-04-13 12:14:50|14823.55|14823.55|14824.95|14824.95|14824.95|14824.95|14823.55|14823.55|0
1649852100000|2022-04-13 12:15:00|14822.15|14822.15|14824.95|14824.95|14824.95|14824.95|14822.15|14822.15|0
1649852120000|2022-04-13 12:15:20|14828.91|14828.91|14828.91|14828.91|14828.91|14828.91|14828.91|14828.91|0
1649852160000|2022-04-13 12:16:00|14831.71|14831.71|14831.71|14831.71|14831.71|14831.71|14831.71|14831.71|0
1649852220000|2022-04-13 12:17:00|14830.31|14830.31|14830.31|14830.31|14830.31|14830.31|14830.31|14830.31|0
1649852240000|2022-04-13 12:17:20|14838.7|14838.7|14838.7|14838.7|14838.7|14838.7|14838.7|14838.7|0
1649852260000|2022-04-13 12:17:40|14834.74|14834.74|14834.74|14834.74|14834.74|14834.74|14834.74|14834.74|0
1649852310000|2022-04-13 12:18:30|14833.34|14833.34|14836.14|14836.14|14836.14|14836.14|14833.34|14833.34|0
1649852330000|2022-04-13 12:18:50|14833.34|14833.34|14833.34|14833.34|14833.34|14833.34|14833.34|14833.34|0
1649852370000|2022-04-13 12:19:30|14831.94|14831.94|14831.94|14831.94|14831.94|14831.94|14831.94|14831.94|0
1649852380000|2022-04-13 12:19:40|14835.9|14835.9|14835.9|14835.9|14835.9|14835.9|14835.9|14835.9|0
1649852440000|2022-04-13 12:20:40|14838.7|14838.7|14842.67|14842.67|14846.63|14846.63|14838.7|14838.7|0
1649852460000|2022-04-13 12:21:00|14844.07|14844.07|14846.87|14846.87|14846.87|14846.87|14844.07|14844.07|0
1649852490000|2022-04-13 12:21:30|14842.67|14842.67|14842.67|14842.67|14842.67|14842.67|14842.67|14842.67|0
1649852510000|2022-04-13 12:21:50|14841.27|14841.27|14835.9|14835.9|14841.27|14841.27|14835.9|14835.9|0
1649852530000|2022-04-13 12:22:10|14838.7|14838.7|14845.7|14845.7|14845.7|14845.7|14838.7|14838.7|0
1649852650000|2022-04-13 12:24:10|14842.9|14842.9|14840.1|14840.1|14842.9|14842.9|14840.1|14840.1|0
1649852660000|2022-04-13 12:24:20|14841.5|14841.5|14841.5|14841.5|14841.5|14841.5|14841.5|14841.5|0
1649852670000|2022-04-13 12:24:30|14845.47|14845.47|14845.47|14845.47|14845.47|14845.47|14845.47|14845.47|0
1649852720000|2022-04-13 12:25:20|14842.67|14842.67|14842.67|14842.67|14842.67|14842.67|14842.67|14842.67|0
1649852790000|2022-04-13 12:26:30|14839.87|14839.87|14839.87|14839.87|14839.87|14839.87|14839.87|14839.87|0
1649852850000|2022-04-13 12:27:30|14837.07|14837.07|14838.47|14838.47|14838.47|14838.47|14837.07|14837.07|0
1649852860000|2022-04-13 12:27:40|14841.27|14841.27|14841.27|14841.27|14841.27|14841.27|14841.27|14841.27|0
1649852930000|2022-04-13 12:28:50|14844.07|14844.07|14844.07|14844.07|14844.07|14844.07|14844.07|14844.07|0
1649852960000|2022-04-13 12:29:20|14844.53|14844.53|14844.53|14844.53|14844.99|14844.99|14844.53|14844.53|0
1649852970000|2022-04-13 12:29:30|14844.99|14844.99|14845.45|14845.45|14845.45|14845.45|14844.99|14844.99|0
1649853000000|2022-04-13 12:30:00|14846.85|14846.85|14837.52|14837.52|14846.85|14846.85|14834.72|14834.72|0
1649853020000|2022-04-13 12:30:20|14838.92|14838.92|14837.52|14837.52|14838.92|14838.92|14837.52|14837.52|0
1649853060000|2022-04-13 12:31:00|14834.72|14834.72|14831.92|14831.92|14834.72|14834.72|14831.92|14831.92|0
1649853070000|2022-04-13 12:31:10|14834.72|14834.72|14834.72|14834.72|14834.72|14834.72|14834.72|14834.72|0
1649853110000|2022-04-13 12:31:50|14838.68|14838.68|14838.68|14838.68|14838.68|14838.68|14838.68|14838.68|0
1649853130000|2022-04-13 12:32:10|14839.14|14839.14|14839.14|14839.14|14839.14|14839.14|14839.14|14839.14|0
1649853170000|2022-04-13 12:32:50|14837.74|14837.74|14837.74|14837.74|14837.74|14837.74|14837.74|14837.74|0
1649853180000|2022-04-13 12:33:00|14838.2|14838.2|14838.2|14838.2|14838.2|14838.2|14838.2|14838.2|0
1649853290000|2022-04-13 12:34:50|14834.24|14834.24|14834.24|14834.24|14834.24|14834.24|14834.24|14834.24|0
1649853320000|2022-04-13 12:35:20|14837.04|14837.04|14837.04|14837.04|14837.04|14837.04|14837.04|14837.04|0
1649853340000|2022-04-13 12:35:40|14841|14841|14841|14841|14841|14841|14841|14841|0
1649853350000|2022-04-13 12:35:50|14844.97|14844.97|14844.97|14844.97|14844.97|14844.97|14844.97|14844.97|0
1649853360000|2022-04-13 12:36:00|14846.37|14846.37|14846.37|14846.37|14846.37|14846.37|14846.37|14846.37|0
1649853380000|2022-04-13 12:36:20|14849.17|14849.17|14846.37|14846.37|14849.17|14849.17|14846.37|14846.37|0
1649853390000|2022-04-13 12:36:30|14844.97|14844.97|14846.37|14846.37|14846.37|14846.37|14844.97|14844.97|0
1649853420000|2022-04-13 12:37:00|14846.83|14846.83|14846.83|14846.83|14846.83|14846.83|14846.83|14846.83|0
1649853450000|2022-04-13 12:37:30|14845.43|14845.43|14845.43|14845.43|14845.43|14845.43|14845.43|14845.43|0
1649853460000|2022-04-13 12:37:40|14846.83|14846.83|14846.83|14846.83|14846.83|14846.83|14846.83|14846.83|0
1649853520000|2022-04-13 12:38:40|14847.75|14847.75|14847.75|14847.75|14847.75|14847.75|14847.75|14847.75|0
1649853580000|2022-04-13 12:39:40|14846.35|14846.35|14846.35|14846.35|14846.35|14846.35|14846.35|14846.35|0
1649853650000|2022-04-13 12:40:50|14847.75|14847.75|14849.14|14849.14|14849.14|14849.14|14847.75|14847.75|0
1649853690000|2022-04-13 12:41:30|14845.89|14845.89|14848.23|14848.23|14848.23|14848.23|14845.43|14845.43|0
1649853730000|2022-04-13 12:42:10|14845.43|14845.43|14845.43|14845.43|14845.43|14845.43|14845.43|14845.43|0
1649853780000|2022-04-13 12:43:00|14848.23|14848.23|14855.22|14855.22|14855.22|14855.22|14848.23|14848.23|0
1649853800000|2022-04-13 12:43:20|14856.62|14856.62|14864.55|14864.55|14864.55|14864.55|14856.62|14856.62|0
1649853820000|2022-04-13 12:43:40|14867.35|14867.35|14867.35|14867.35|14867.35|14867.35|14867.35|14867.35|0
1649853890000|2022-04-13 12:44:50|14868.75|14868.75|14864.55|14864.55|14868.75|14868.75|14864.55|14864.55|0
1649853900000|2022-04-13 12:45:00|14860.35|14860.35|14857.56|14857.56|14861.75|14861.75|14857.56|14857.56|0
1649853910000|2022-04-13 12:45:10|14858.02|14858.02|14858.02|14858.02|14858.02|14858.02|14858.02|14858.02|0
1649853920000|2022-04-13 12:45:20|14860.81|14860.81|14860.81|14860.81|14860.81|14860.81|14860.81|14860.81|0
1649854020000|2022-04-13 12:47:00|14856.62|14856.62|14856.62|14856.62|14856.62|14856.62|14856.62|14856.62|0
1649854050000|2022-04-13 12:47:30|14853.82|14853.82|14856.62|14856.62|14856.62|14856.62|14853.82|14853.82|0
1649854080000|2022-04-13 12:48:00|14855.22|14855.22|14855.22|14855.22|14855.22|14855.22|14855.22|14855.22|0
1649854100000|2022-04-13 12:48:20|14853.82|14853.82|14853.82|14853.82|14853.82|14853.82|14853.82|14853.82|0
1649854110000|2022-04-13 12:48:30|14841.92|14841.92|14845.89|14845.89|14845.89|14845.89|14841.92|14841.92|0
1649854200000|2022-04-13 12:50:00|14844.49|14844.49|14844.49|14844.49|14844.49|14844.49|14844.49|14844.49|0
1649854210000|2022-04-13 12:50:10|14847.29|14847.29|14847.29|14847.29|14847.29|14847.29|14847.29|14847.29|0
1649854260000|2022-04-13 12:51:00|14848.69|14848.69|14845.89|14845.89|14848.69|14848.69|14845.89|14845.89|0
1649854270000|2022-04-13 12:51:10|14857.78|14857.78|14857.78|14857.78|14857.78|14857.78|14857.78|14857.78|0
1649854300000|2022-04-13 12:51:40|14853.82|14853.82|14853.82|14853.82|14853.82|14853.82|14853.82|14853.82|0
1649854320000|2022-04-13 12:52:00|14855.22|14855.22|14855.22|14855.22|14855.22|14855.22|14855.22|14855.22|0
1649854340000|2022-04-13 12:52:20|14856.62|14856.62|14856.62|14856.62|14856.62|14856.62|14856.62|14856.62|0
1649854360000|2022-04-13 12:52:40|14859.41|14859.41|14859.41|14859.41|14859.41|14859.41|14859.41|14859.41|0
1649854370000|2022-04-13 12:52:50|14855.45|14855.45|14855.45|14855.45|14855.45|14855.45|14855.45|14855.45|0
1649854380000|2022-04-13 12:53:00|14856.85|14856.85|14858.25|14858.25|14858.25|14858.25|14856.85|14856.85|0
1649854390000|2022-04-13 12:53:10|14856.85|14856.85|14856.85|14856.85|14856.85|14856.85|14856.85|14856.85|0
1649854420000|2022-04-13 12:53:40|14852.88|14852.88|14852.88|14852.88|14852.88|14852.88|14852.88|14852.88|0
1649854460000|2022-04-13 12:54:20|14854.28|14854.28|14854.28|14854.28|14854.28|14854.28|14854.28|14854.28|0
1649854480000|2022-04-13 12:54:40|14858.25|14858.25|14858.25|14858.25|14858.25|14858.25|14858.25|14858.25|0
1649854490000|2022-04-13 12:54:50|14865.25|14865.25|14863.85|14863.85|14865.25|14865.25|14863.85|14863.85|0
1649854520000|2022-04-13 12:55:20|14859.88|14859.88|14857.08|14857.08|14859.88|14859.88|14857.08|14857.08|0
1649854540000|2022-04-13 12:55:40|14858.48|14858.48|14857.32|14857.32|14861.28|14861.28|14857.32|14857.32|0
1649854560000|2022-04-13 12:56:00|14855.92|14855.92|14866.88|14866.88|14866.88|14866.88|14855.92|14855.92|0
1649854590000|2022-04-13 12:56:30|14861.28|14861.28|14861.28|14861.28|14861.28|14861.28|14861.28|14861.28|0
1649854650000|2022-04-13 12:57:30|14855.68|14855.68|14855.68|14855.68|14855.68|14855.68|14855.68|14855.68|0
1649854680000|2022-04-13 12:58:00|14859.65|14859.65|14859.65|14859.65|14859.65|14859.65|14859.65|14859.65|0
1649854710000|2022-04-13 12:58:30|14855.45|14855.45|14854.05|14854.05|14855.45|14855.45|14854.05|14854.05|0
1649854720000|2022-04-13 12:58:40|14858.25|14858.25|14861.05|14861.05|14861.05|14861.05|14858.25|14858.25|0
1649854780000|2022-04-13 12:59:40|14856.85|14856.85|14856.85|14856.85|14856.85|14856.85|14856.85|14856.85|0
1649854830000|2022-04-13 13:00:30|14859.65|14859.65|14859.65|14859.65|14859.65|14859.65|14859.65|14859.65|0
1649854890000|2022-04-13 13:01:30|14855.45|14855.45|14859.65|14859.65|14859.65|14859.65|14855.45|14855.45|0
1649854910000|2022-04-13 13:01:50|14863.61|14863.61|14863.61|14863.61|14863.61|14863.61|14863.61|14863.61|0
1649854920000|2022-04-13 13:02:00|14859.65|14859.65|14859.65|14859.65|14859.65|14859.65|14859.65|14859.65|0
1649854930000|2022-04-13 13:02:10|14854.05|14854.05|14855.45|14855.45|14855.45|14855.45|14854.05|14854.05|0
1649854940000|2022-04-13 13:02:20|14856.85|14856.85|14862.45|14862.45|14862.45|14862.45|14856.85|14856.85|0
1649854950000|2022-04-13 13:02:30|14859.65|14859.65|14858.25|14858.25|14859.65|14859.65|14858.25|14858.25|0
1649855000000|2022-04-13 13:03:20|14854.28|14854.28|14856.85|14856.85|14858.25|14858.25|14854.28|14854.28|0
1649855050000|2022-04-13 13:04:10|14859.65|14859.65|14859.65|14859.65|14859.65|14859.65|14859.65|14859.65|0
1649855110000|2022-04-13 13:05:10|14861.05|14861.05|14861.05|14861.05|14861.05|14861.05|14861.05|14861.05|0
1649855140000|2022-04-13 13:05:40|14862.45|14862.45|14862.45|14862.45|14862.45|14862.45|14862.45|14862.45|0
1649855160000|2022-04-13 13:06:00|14863.85|14863.85|14865.25|14865.25|14865.25|14865.25|14863.85|14863.85|0
1649855170000|2022-04-13 13:06:10|14870.84|14870.84|14868.04|14868.04|14870.84|14870.84|14868.04|14868.04|0
1649855190000|2022-04-13 13:06:30|14869.44|14869.44|14869.44|14869.44|14869.44|14869.44|14869.44|14869.44|0
1649855260000|2022-04-13 13:07:40|14868.04|14868.04|14868.04|14868.04|14868.04|14868.04|14868.04|14868.04|0
1649855280000|2022-04-13 13:08:00|14870.84|14870.84|14862.91|14862.91|14870.84|14870.84|14862.91|14862.91|0
1649855300000|2022-04-13 13:08:20|14866.88|14866.88|14866.88|14866.88|14866.88|14866.88|14866.88|14866.88|0
1649855340000|2022-04-13 13:09:00|14865.48|14865.48|14866.88|14866.88|14866.88|14866.88|14865.48|14865.48|0
1649855360000|2022-04-13 13:09:20|14862.91|14862.91|14866.88|14866.88|14866.88|14866.88|14862.91|14862.91|0
1649855400000|2022-04-13 13:10:00|14873.88|14873.88|14869.68|14869.68|14873.88|14873.88|14869.68|14869.68|0
1649855450000|2022-04-13 13:10:50|14868.28|14868.28|14868.28|14868.28|14868.28|14868.28|14868.28|14868.28|0
1649855460000|2022-04-13 13:11:00|14872.48|14872.48|14872.48|14872.48|14872.48|14872.48|14872.48|14872.48|0
1649855470000|2022-04-13 13:11:10|14873.88|14873.88|14873.88|14873.88|14873.88|14873.88|14873.88|14873.88|0
1649855480000|2022-04-13 13:11:20|14872.48|14872.48|14871.08|14871.08|14872.48|14872.48|14871.08|14871.08|0
1649855540000|2022-04-13 13:12:20|14868.28|14868.28|14868.28|14868.28|14868.28|14868.28|14868.28|14868.28|0
1649855580000|2022-04-13 13:13:00|14869.68|14869.68|14869.68|14869.68|14869.68|14869.68|14869.68|14869.68|0
1649855630000|2022-04-13 13:13:50|14866.88|14866.88|14866.88|14866.88|14866.88|14866.88|14866.88|14866.88|0
1649855640000|2022-04-13 13:14:00|14864.08|14864.08|14864.08|14864.08|14864.08|14864.08|14864.08|14864.08|0
1649855650000|2022-04-13 13:14:10|14869.68|14869.68|14871.52|14871.52|14871.52|14871.52|14869.68|14869.68|0
1649855670000|2022-04-13 13:14:30|14871.98|14871.98|14871.98|14871.98|14871.98|14871.98|14871.98|14871.98|0
1649855680000|2022-04-13 13:14:40|14872.44|14872.44|14872.44|14872.44|14872.44|14872.44|14872.44|14872.44|0
1649855730000|2022-04-13 13:15:30|14880.37|14880.37|14880.37|14880.37|14880.37|14880.37|14880.37|14880.37|0
1649855800000|2022-04-13 13:16:40|14876.4|14876.4|14877.78|14877.78|14877.78|14877.78|14876.4|14876.4|0
1649855830000|2022-04-13 13:17:10|14876.4|14876.4|14876.4|14876.4|14876.4|14876.4|14876.4|14876.4|0
1649855850000|2022-04-13 13:17:30|14877.8|14877.8|14873.84|14873.84|14877.8|14877.8|14873.84|14873.84|0
1649855860000|2022-04-13 13:17:40|14875.23|14875.23|14875.23|14875.23|14875.23|14875.23|14875.23|14875.23|0
1649855960000|2022-04-13 13:19:20|14876.63|14876.63|14876.63|14876.63|14876.63|14876.63|14876.63|14876.63|0
1649855970000|2022-04-13 13:19:30|14875.23|14875.23|14875.23|14875.23|14875.23|14875.23|14875.23|14875.23|0
1649856000000|2022-04-13 13:20:00|14875.69|14875.69|14875.69|14875.69|14875.69|14875.69|14875.69|14875.69|0
1649856030000|2022-04-13 13:20:30|14874.3|14874.3|14872.9|14872.9|14874.3|14874.3|14870.1|14870.1|0
1649856080000|2022-04-13 13:21:20|14880.83|14880.83|14880.83|14880.83|14880.83|14880.83|14880.83|14880.83|0
1649856090000|2022-04-13 13:21:30|14879.43|14879.43|14879.43|14879.43|14879.43|14879.43|14879.43|14879.43|0
1649856110000|2022-04-13 13:21:50|14880.83|14880.83|14879.43|14879.43|14880.83|14880.83|14879.43|14879.43|0
1649856120000|2022-04-13 13:22:00|14876.63|14876.63|14876.63|14876.63|14876.63|14876.63|14876.63|14876.63|0
1649856130000|2022-04-13 13:22:10|14877.09|14877.09|14877.09|14877.09|14877.09|14877.09|14877.09|14877.09|0
1649856140000|2022-04-13 13:22:20|14878.49|14878.49|14879.89|14879.89|14879.89|14879.89|14878.49|14878.49|0
1649856180000|2022-04-13 13:23:00|14877.09|14877.09|14877.09|14877.09|14877.09|14877.09|14877.09|14877.09|0
1649856210000|2022-04-13 13:23:30|14881.05|14881.05|14882.89|14882.89|14882.89|14882.89|14881.05|14881.05|0
1649856280000|2022-04-13 13:24:40|14884.29|14884.29|14884.29|14884.29|14884.29|14884.29|14884.29|14884.29|0
1649856300000|2022-04-13 13:25:00|14880.33|14880.33|14880.33|14880.33|14880.33|14880.33|14880.33|14880.33|0
1649856340000|2022-04-13 13:25:40|14878.93|14878.93|14878.93|14878.93|14878.93|14878.93|14878.93|14878.93|0
1649856360000|2022-04-13 13:26:00|14881.73|14881.73|14881.73|14881.73|14881.73|14881.73|14881.73|14881.73|0
1649856390000|2022-04-13 13:26:30|14877.53|14877.53|14877.53|14877.53|14877.53|14877.53|14877.53|14877.53|0
1649856420000|2022-04-13 13:27:00|14876.13|14876.13|14876.13|14876.13|14876.13|14876.13|14876.13|14876.13|0
1649856430000|2022-04-13 13:27:10|14873.33|14873.33|14873.33|14873.33|14873.33|14873.33|14873.33|14873.33|0
1649856440000|2022-04-13 13:27:20|14871.93|14871.93|14867.96|14867.96|14871.93|14871.93|14867.96|14867.96|0
1649856450000|2022-04-13 13:27:30|14870.76|14870.76|14869.36|14869.36|14870.76|14870.76|14869.36|14869.36|0
1649856460000|2022-04-13 13:27:40|14870.76|14870.76|14870.76|14870.76|14870.76|14870.76|14870.76|14870.76|0
1649856510000|2022-04-13 13:28:30|14866.8|14866.8|14866.8|14866.8|14866.8|14866.8|14866.8|14866.8|0
1649856560000|2022-04-13 13:29:20|14868.2|14868.2|14865.4|14865.4|14868.2|14868.2|14865.4|14865.4|0
1649856570000|2022-04-13 13:29:30|14869.36|14869.36|14869.36|14869.36|14869.36|14869.36|14869.36|14869.36|0
1649856580000|2022-04-13 13:29:40|14870.76|14870.76|14870.76|14870.76|14870.76|14870.76|14870.76|14870.76|0
1649856600000|2022-04-13 13:30:00|14874.73|14874.73|14878.93|14878.93|14878.93|14878.93|14874.73|14874.73|0
1649856610000|2022-04-13 13:30:10|14874.96|14874.96|14871|14871|14874.96|14874.96|14871|14871|0
1649856630000|2022-04-13 13:30:30|14871.46|14871.46|14871.46|14871.46|14871.46|14871.46|14871.46|14871.46|0
1649856640000|2022-04-13 13:30:40|14875.42|14875.42|14875.42|14875.42|14875.42|14875.42|14875.42|14875.42|0
1649856650000|2022-04-13 13:30:50|14871.46|14871.46|14864.46|14864.46|14871.46|14871.46|14864.46|14864.46|0
1649856660000|2022-04-13 13:31:00|14864|14864|14865.4|14865.4|14865.4|14865.4|14864|14864|0
1649856670000|2022-04-13 13:31:10|14864|14864|14849.3|14849.3|14864|14864|14849.3|14849.3|0
1649856680000|2022-04-13 13:31:20|14850.7|14850.7|14850.7|14850.7|14850.7|14850.7|14850.7|14850.7|0
1649856720000|2022-04-13 13:32:00|14854.67|14854.67|14854.67|14854.67|14854.67|14854.67|14854.67|14854.67|0
1649856730000|2022-04-13 13:32:10|14858.63|14858.63|14855.83|14855.83|14858.63|14858.63|14855.83|14855.83|0
1649856740000|2022-04-13 13:32:20|14843.94|14843.94|14843.94|14843.94|14843.94|14843.94|14843.94|14843.94|0
1649856780000|2022-04-13 13:33:00|14842.54|14842.54|14834.61|14834.61|14842.54|14842.54|14834.61|14834.61|0
1649856790000|2022-04-13 13:33:10|14830.64|14830.64|14833.21|14833.21|14834.61|14834.61|14830.64|14830.64|0
1649856800000|2022-04-13 13:33:20|14829.24|14829.24|14825.53|14825.53|14829.24|14829.24|14825.53|14825.53|0
1649856820000|2022-04-13 13:33:40|14821.56|14821.56|14821.56|14821.56|14821.56|14821.56|14821.56|14821.56|0
1649856830000|2022-04-13 13:33:50|14820.16|14820.16|14820.16|14820.16|14820.16|14820.16|14820.16|14820.16|0
1649856840000|2022-04-13 13:34:00|14824.36|14824.36|14827.16|14827.16|14827.16|14827.16|14824.36|14824.36|0
1649856850000|2022-04-13 13:34:10|14823.19|14823.19|14823.19|14823.19|14823.19|14823.19|14823.19|14823.19|0
1649856860000|2022-04-13 13:34:20|14819.23|14819.23|14819.23|14819.23|14819.23|14819.23|14819.23|14819.23|0
1649856890000|2022-04-13 13:34:50|14815.26|14815.26|14819.23|14819.23|14819.23|14819.23|14815.26|14815.26|0
1649856900000|2022-04-13 13:35:00|14823.19|14823.19|14823.19|14823.19|14823.19|14823.19|14823.19|14823.19|0
1649856930000|2022-04-13 13:35:30|14820.39|14820.39|14820.39|14820.39|14820.39|14820.39|14820.39|14820.39|0
1649856950000|2022-04-13 13:35:50|14818.99|14818.99|14818.99|14818.99|14818.99|14818.99|14818.99|14818.99|0
1649856960000|2022-04-13 13:36:00|14824.59|14824.59|14825.99|14825.99|14825.99|14825.99|14824.59|14824.59|0
1649856970000|2022-04-13 13:36:10|14831.59|14831.59|14827.39|14827.39|14831.59|14831.59|14827.39|14827.39|0
1649856990000|2022-04-13 13:36:30|14831.59|14831.59|14832.51|14832.51|14832.51|14832.51|14831.59|14831.59|0
1649857020000|2022-04-13 13:37:00|14831.11|14831.11|14831.11|14831.11|14831.11|14831.11|14831.11|14831.11|0
1649857030000|2022-04-13 13:37:10|14829.71|14829.71|14829.71|14829.71|14835.31|14835.31|14829.71|14829.71|0
1649857060000|2022-04-13 13:37:40|14826.91|14826.91|14826.91|14826.91|14826.91|14826.91|14826.91|14826.91|0
1649857070000|2022-04-13 13:37:50|14846.74|14846.74|14846.74|14846.74|14846.74|14846.74|14846.74|14846.74|0
1649857080000|2022-04-13 13:38:00|14852.34|14852.34|14864.23|14864.23|14864.23|14864.23|14852.34|14852.34|0
1649857110000|2022-04-13 13:38:30|14864.69|14864.69|14864.69|14864.69|14864.69|14864.69|14864.69|14864.69|0
1649857130000|2022-04-13 13:38:50|14861.89|14861.89|14864.69|14864.69|14864.69|14864.69|14861.89|14861.89|0
1649857140000|2022-04-13 13:39:00|14866.09|14866.09|14868.89|14868.89|14868.89|14868.89|14866.09|14866.09|0
1649857150000|2022-04-13 13:39:10|14876.82|14876.82|14872.85|14872.85|14876.82|14876.82|14872.85|14872.85|0
1649857160000|2022-04-13 13:39:20|14868.89|14868.89|14868.89|14868.89|14868.89|14868.89|14868.89|14868.89|0
1649857170000|2022-04-13 13:39:30|14866.09|14866.09|14868.89|14868.89|14868.89|14868.89|14866.09|14866.09|0
1649857280000|2022-04-13 13:41:20|14867.49|14867.49|14867.49|14867.49|14867.49|14867.49|14867.49|14867.49|0
1649857310000|2022-04-13 13:41:50|14871.46|14871.46|14874.25|14874.25|14874.25|14874.25|14871.46|14871.46|0
1649857320000|2022-04-13 13:42:00|14875.17|14875.17|14876.57|14876.57|14876.57|14876.57|14875.17|14875.17|0
1649857330000|2022-04-13 13:42:10|14884.5|14884.5|14887.3|14887.3|14887.3|14887.3|14884.5|14884.5|0
1649857360000|2022-04-13 13:42:40|14885.9|14885.9|14885.9|14885.9|14885.9|14885.9|14885.9|14885.9|0
1649857380000|2022-04-13 13:43:00|14884.5|14884.5|14880.54|14880.54|14884.5|14884.5|14880.54|14880.54|0
1649857420000|2022-04-13 13:43:40|14892.43|14892.43|14892.43|14892.43|14892.43|14892.43|14892.43|14892.43|0
1649857440000|2022-04-13 13:44:00|14891.03|14891.03|14891.03|14891.03|14891.03|14891.03|14891.03|14891.03|0
1649857470000|2022-04-13 13:44:30|14887.07|14887.07|14887.3|14887.3|14887.3|14887.3|14883.1|14883.1|0
1649857500000|2022-04-13 13:45:00|14888.7|14888.7|14885.9|14885.9|14888.7|14888.7|14885.9|14885.9|0
1649857510000|2022-04-13 13:45:10|14887.3|14887.3|14887.3|14887.3|14887.3|14887.3|14887.3|14887.3|0
1649857530000|2022-04-13 13:45:30|14888.7|14888.7|14892.67|14892.67|14892.67|14892.67|14888.7|14888.7|0
1649857550000|2022-04-13 13:45:50|14891.27|14891.27|14889.87|14889.87|14891.27|14891.27|14889.87|14889.87|0
1649857560000|2022-04-13 13:46:00|14887.07|14887.07|14887.07|14887.07|14891.27|14891.27|14887.07|14887.07|0
1649857580000|2022-04-13 13:46:20|14891.27|14891.27|14895.47|14895.47|14895.47|14895.47|14891.27|14891.27|0
1649857590000|2022-04-13 13:46:30|14889.87|14889.87|14887.07|14887.07|14889.87|14889.87|14887.07|14887.07|0
1649857610000|2022-04-13 13:46:50|14898.97|14898.97|14895|14895|14898.97|14898.97|14895|14895|0
1649857650000|2022-04-13 13:47:30|14900.6|14900.6|14900.6|14900.6|14900.6|14900.6|14900.6|14900.6|0
1649857660000|2022-04-13 13:47:40|14904.56|14904.56|14911.56|14911.56|14912.02|14912.02|14904.56|14904.56|0
1649857670000|2022-04-13 13:47:50|14911.1|14911.1|14911.1|14911.1|14911.1|14911.1|14911.1|14911.1|0
1649857690000|2022-04-13 13:48:10|14919.03|14919.03|14919.03|14919.03|14919.03|14919.03|14919.03|14919.03|0
1649857710000|2022-04-13 13:48:30|14915.07|14915.07|14916.45|14916.45|14916.45|14916.45|14915.07|14915.07|0
1649857720000|2022-04-13 13:48:40|14912.25|14912.25|14912.25|14912.25|14912.25|14912.25|14912.25|14912.25|0
1649857730000|2022-04-13 13:48:50|14909.45|14909.45|14910.85|14910.85|14910.85|14910.85|14909.45|14909.45|0
1649857790000|2022-04-13 13:49:50|14909.45|14909.45|14909.45|14909.45|14909.45|14909.45|14909.45|14909.45|0
1649857830000|2022-04-13 13:50:30|14909.91|14909.91|14910.37|14910.37|14910.37|14910.37|14909.91|14909.91|0
1649857860000|2022-04-13 13:51:00|14926.23|14926.23|14926.23|14926.23|14926.23|14926.23|14926.23|14926.23|0
1649857890000|2022-04-13 13:51:30|14924.83|14924.83|14926.23|14926.23|14926.23|14926.23|14924.83|14924.83|0
1649857900000|2022-04-13 13:51:40|14918.3|14918.3|14922.26|14922.26|14922.26|14922.26|14918.3|14918.3|0
1649857920000|2022-04-13 13:52:00|14926.23|14926.23|14926.23|14926.23|14926.23|14926.23|14926.23|14926.23|0
1649857950000|2022-04-13 13:52:30|14923.43|14923.43|14923.43|14923.43|14923.43|14923.43|14923.43|14923.43|0
1649857960000|2022-04-13 13:52:40|14926.23|14926.23|14926.23|14926.23|14926.23|14926.23|14926.23|14926.23|0
1649857980000|2022-04-13 13:53:00|14929.03|14929.03|14932.99|14932.99|14932.99|14932.99|14929.03|14929.03|0
1649857990000|2022-04-13 13:53:10|14931.59|14931.59|14928.79|14928.79|14931.59|14931.59|14928.79|14928.79|0
1649858000000|2022-04-13 13:53:20|14930.19|14930.19|14930.19|14930.19|14930.19|14930.19|14930.19|14930.19|0
1649858030000|2022-04-13 13:53:50|14934.16|14934.16|14936.96|14936.96|14936.96|14936.96|14934.16|14934.16|0
1649858040000|2022-04-13 13:54:00|14932.76|14932.76|14932.76|14932.76|14932.76|14932.76|14932.76|14932.76|0
1649858060000|2022-04-13 13:54:20|14940.69|14940.69|14940.69|14940.69|14940.69|14940.69|14940.69|14940.69|0
1649858080000|2022-04-13 13:54:40|14939.29|14939.29|14927.39|14927.39|14939.29|14939.29|14927.39|14927.39|0
1649858100000|2022-04-13 13:55:00|14923.43|14923.43|14923.43|14923.43|14923.43|14923.43|14923.43|14923.43|0
1649858150000|2022-04-13 13:55:50|14919.46|14919.46|14919.46|14919.46|14919.46|14919.46|14919.46|14919.46|0
1649858160000|2022-04-13 13:56:00|14918.06|14918.06|14918.06|14918.06|14918.06|14918.06|14918.06|14918.06|0
1649858170000|2022-04-13 13:56:10|14916.66|14916.66|14916.66|14916.66|14916.66|14916.66|14916.66|14916.66|0
1649858180000|2022-04-13 13:56:20|14912.7|14912.7|14912.7|14912.7|14912.7|14912.7|14912.7|14912.7|0
1649858190000|2022-04-13 13:56:30|14909.9|14909.9|14914.1|14914.1|14914.1|14914.1|14909.9|14909.9|0
1649858200000|2022-04-13 13:56:40|14915.5|14915.5|14915.5|14915.5|14915.5|14915.5|14915.5|14915.5|0
1649858210000|2022-04-13 13:56:50|14911.3|14911.3|14919.23|14919.23|14919.23|14919.23|14911.3|14911.3|0
1649858220000|2022-04-13 13:57:00|14923.43|14923.43|14919.46|14919.46|14923.43|14923.43|14919.46|14919.46|0
1649858250000|2022-04-13 13:57:30|14915.5|14915.5|14915.5|14915.5|14915.5|14915.5|14915.5|14915.5|0
1649858280000|2022-04-13 13:58:00|14914.1|14914.1|14914.1|14914.1|14914.1|14914.1|14914.1|14914.1|0
1649858300000|2022-04-13 13:58:20|14919.7|14919.7|14919.7|14919.7|14919.7|14919.7|14919.7|14919.7|0
1649858310000|2022-04-13 13:58:30|14920.62|14920.62|14920.62|14920.62|14920.62|14920.62|14920.62|14920.62|0
1649858350000|2022-04-13 13:59:10|14917.36|14917.36|14916.19|14916.19|14917.36|14917.36|14912.23|14912.23|0
1649858370000|2022-04-13 13:59:30|14912.23|14912.23|14916.19|14916.19|14916.19|14916.19|14912.23|14912.23|0
1649858380000|2022-04-13 13:59:40|14912.23|14912.23|14912.23|14912.23|14912.23|14912.23|14912.23|14912.23|0
1649858390000|2022-04-13 13:59:50|14916.19|14916.19|14916.19|14916.19|14916.19|14916.19|14916.19|14916.19|0
1649858410000|2022-04-13 14:00:10|14911.99|14911.99|14910.59|14910.59|14911.99|14911.99|14910.59|14910.59|0
1649858420000|2022-04-13 14:00:20|14910.13|14910.13|14910.13|14910.13|14910.13|14910.13|14910.13|14910.13|0
1649858430000|2022-04-13 14:00:30|14907.33|14907.33|14901.99|14901.99|14907.33|14907.33|14901.99|14901.99|0
1649858440000|2022-04-13 14:00:40|14899.19|14899.19|14899.19|14899.19|14899.19|14899.19|14899.19|14899.19|0
1649858470000|2022-04-13 14:01:10|14897.79|14897.79|14900.59|14900.59|14901.99|14901.99|14897.79|14897.79|0
1649858490000|2022-04-13 14:01:30|14896.63|14896.63|14896.63|14896.63|14896.63|14896.63|14896.63|14896.63|0
1649858540000|2022-04-13 14:02:20|14892.66|14892.66|14883.33|14883.33|14892.66|14892.66|14883.33|14883.33|0
1649858550000|2022-04-13 14:02:30|14887.3|14887.3|14891.26|14891.26|14891.26|14891.26|14887.3|14887.3|0
1649858560000|2022-04-13 14:02:40|14894.06|14894.06|14891.26|14891.26|14894.06|14894.06|14891.26|14891.26|0
1649858570000|2022-04-13 14:02:50|14903.16|14903.16|14903.16|14903.16|14903.16|14903.16|14903.16|14903.16|0
1649858580000|2022-04-13 14:03:00|14907.12|14907.12|14905.72|14905.72|14907.12|14907.12|14905.72|14905.72|0
1649858620000|2022-04-13 14:03:40|14904.32|14904.32|14900.36|14900.36|14904.32|14904.32|14900.36|14900.36|0
1649858630000|2022-04-13 14:03:50|14901.76|14901.76|14901.76|14901.76|14901.76|14901.76|14901.76|14901.76|0
1649858640000|2022-04-13 14:04:00|14903.16|14903.16|14903.62|14903.62|14903.62|14903.62|14903.16|14903.16|0
1649858650000|2022-04-13 14:04:10|14907.58|14907.58|14906.66|14906.66|14907.58|14907.58|14906.66|14906.66|0
1649858680000|2022-04-13 14:04:40|14905.26|14905.26|14905.26|14905.26|14905.26|14905.26|14905.26|14905.26|0
1649858690000|2022-04-13 14:04:50|14909.23|14909.23|14909.23|14909.23|14909.23|14909.23|14909.23|14909.23|0
1649858700000|2022-04-13 14:05:00|14912.03|14912.03|14912.03|14912.03|14912.03|14912.03|14912.03|14912.03|0
1649858710000|2022-04-13 14:05:10|14913.43|14913.43|14920.19|14920.19|14920.19|14920.19|14913.43|14913.43|0
1649858720000|2022-04-13 14:05:20|14921.11|14921.11|14921.11|14921.11|14921.11|14921.11|14921.11|14921.11|0
1649858740000|2022-04-13 14:05:40|14918.31|14918.31|14915.51|14915.51|14918.31|14918.31|14915.51|14915.51|0
1649858750000|2022-04-13 14:05:50|14918.31|14918.31|14918.31|14918.31|14918.31|14918.31|14918.31|14918.31|0
1649858760000|2022-04-13 14:06:00|14926.24|14926.24|14926.24|14926.24|14926.24|14926.24|14926.24|14926.24|0
1649858770000|2022-04-13 14:06:10|14922.28|14922.28|14922.28|14922.28|14922.28|14922.28|14922.28|14922.28|0
1649858780000|2022-04-13 14:06:20|14926.24|14926.24|14926.24|14926.24|14926.24|14926.24|14926.24|14926.24|0
1649858790000|2022-04-13 14:06:30|14923.44|14923.44|14923.44|14923.44|14923.44|14923.44|14923.44|14923.44|0
1649858800000|2022-04-13 14:06:40|14927.41|14927.41|14927.41|14927.41|14927.41|14927.41|14927.41|14927.41|0
1649858810000|2022-04-13 14:06:50|14926.01|14926.01|14926.01|14926.01|14926.01|14926.01|14926.01|14926.01|0
1649858820000|2022-04-13 14:07:00|14927.41|14927.41|14927.41|14927.41|14927.41|14927.41|14927.41|14927.41|0
1649858850000|2022-04-13 14:07:30|14928.81|14928.81|14934.17|14934.17|14934.17|14934.17|14928.81|14928.81|0
1649858860000|2022-04-13 14:07:40|14935.57|14935.57|14935.57|14935.57|14935.57|14935.57|14935.57|14935.57|0
1649858870000|2022-04-13 14:07:50|14938.37|14938.37|14938.37|14938.37|14938.37|14938.37|14938.37|14938.37|0
1649858880000|2022-04-13 14:08:00|14936.03|14936.03|14935.11|14935.11|14936.03|14936.03|14935.11|14935.11|0
1649858910000|2022-04-13 14:08:30|14931.15|14931.15|14935.11|14935.11|14935.11|14935.11|14931.15|14931.15|0
1649858920000|2022-04-13 14:08:40|14931.15|14931.15|14931.15|14931.15|14931.15|14931.15|14931.15|14931.15|0
1649858930000|2022-04-13 14:08:50|14928.35|14928.35|14921.58|14921.58|14928.35|14928.35|14921.58|14921.58|0
1649858940000|2022-04-13 14:09:00|14922.98|14922.98|14922.98|14922.98|14922.98|14922.98|14922.98|14922.98|0
1649858960000|2022-04-13 14:09:20|14927.18|14927.18|14927.18|14927.18|14927.18|14927.18|14927.18|14927.18|0
1649858990000|2022-04-13 14:09:50|14925.78|14925.78|14925.78|14925.78|14925.78|14925.78|14925.78|14925.78|0
1649859000000|2022-04-13 14:10:00|14921.82|14921.82|14919.02|14919.02|14921.82|14921.82|14919.02|14919.02|0
1649859030000|2022-04-13 14:10:30|14917.62|14917.62|14917.62|14917.62|14917.62|14917.62|14917.62|14917.62|0
1649859060000|2022-04-13 14:11:00|14916.22|14916.22|14916.22|14916.22|14916.22|14916.22|14916.22|14916.22|0
1649859080000|2022-04-13 14:11:20|14920.42|14920.42|14920.42|14920.42|14920.42|14920.42|14920.42|14920.42|0
1649859090000|2022-04-13 14:11:30|14921.82|14921.82|14921.82|14921.82|14921.82|14921.82|14921.82|14921.82|0
1649859110000|2022-04-13 14:11:50|14920.42|14920.42|14920.42|14920.42|14920.42|14920.42|14920.42|14920.42|0
1649859120000|2022-04-13 14:12:00|14924.38|14924.38|14924.38|14924.38|14924.38|14924.38|14924.38|14924.38|0
1649859140000|2022-04-13 14:12:20|14928.35|14928.35|14928.35|14928.35|14928.35|14928.35|14928.35|14928.35|0
1649859190000|2022-04-13 14:13:10|14924.38|14924.38|14919.25|14919.25|14924.38|14924.38|14916.45|14916.45|0
1649859240000|2022-04-13 14:14:00|14915.05|14915.05|14915.05|14915.05|14915.05|14915.05|14915.05|14915.05|0
1649859290000|2022-04-13 14:14:50|14913.65|14913.65|14913.65|14913.65|14913.65|14913.65|14913.65|14913.65|0
1649859300000|2022-04-13 14:15:00|14915.05|14915.05|14915.05|14915.05|14915.05|14915.05|14915.05|14915.05|0
1649859310000|2022-04-13 14:15:10|14917.85|14917.85|14917.85|14917.85|14917.85|14917.85|14917.85|14917.85|0
1649859340000|2022-04-13 14:15:40|14921.82|14921.82|14923.22|14923.22|14923.22|14923.22|14921.82|14921.82|0
1649859360000|2022-04-13 14:16:00|14924.62|14924.62|14925.99|14925.99|14925.99|14925.99|14924.62|14924.62|0
1649859380000|2022-04-13 14:16:20|14924.6|14924.6|14928.56|14928.56|14928.56|14928.56|14923.2|14923.2|0
1649859400000|2022-04-13 14:16:40|14928.1|14928.1|14928.1|14928.1|14928.1|14928.1|14928.1|14928.1|0
1649859430000|2022-04-13 14:17:10|14924.14|14924.14|14924.14|14924.14|14924.14|14924.14|14924.14|14924.14|0
1649859440000|2022-04-13 14:17:20|14921.34|14921.34|14921.34|14921.34|14921.34|14921.34|14921.34|14921.34|0
1649859450000|2022-04-13 14:17:30|14922.74|14922.74|14922.74|14922.74|14922.74|14922.74|14922.74|14922.74|0
1649859550000|2022-04-13 14:19:10|14926.7|14926.7|14926.7|14926.7|14926.7|14926.7|14926.7|14926.7|0
1649859560000|2022-04-13 14:19:20|14928.1|14928.1|14925.3|14925.3|14928.1|14928.1|14925.3|14925.3|0
1649859580000|2022-04-13 14:19:40|14923.9|14923.9|14923.9|14923.9|14923.9|14923.9|14923.9|14923.9|0
1649859600000|2022-04-13 14:20:00|14922.5|14922.5|14922.5|14922.5|14922.5|14922.5|14922.5|14922.5|0
1649859650000|2022-04-13 14:20:50|14921.1|14921.1|14921.1|14921.1|14921.1|14921.1|14921.1|14921.1|0
1649859660000|2022-04-13 14:21:00|14925.3|14925.3|14926.7|14926.7|14926.7|14926.7|14925.3|14925.3|0
1649859710000|2022-04-13 14:21:50|14925.3|14925.3|14923.9|14923.9|14925.3|14925.3|14923.9|14923.9|0
1649859720000|2022-04-13 14:22:00|14919.94|14919.94|14915.97|14915.97|14919.94|14919.94|14915.97|14915.97|0
1649859740000|2022-04-13 14:22:20|14919.94|14919.94|14919.94|14919.94|14919.94|14919.94|14919.94|14919.94|0
1649859750000|2022-04-13 14:22:30|14917.14|14917.14|14917.14|14917.14|14917.14|14917.14|14917.14|14917.14|0
1649859770000|2022-04-13 14:22:50|14919.94|14919.94|14919.94|14919.94|14919.94|14919.94|14919.94|14919.94|0
1649859780000|2022-04-13 14:23:00|14923.9|14923.9|14923.9|14923.9|14923.9|14923.9|14923.9|14923.9|0
1649859790000|2022-04-13 14:23:10|14925.3|14925.3|14925.3|14925.3|14925.3|14925.3|14925.3|14925.3|0
1649859800000|2022-04-13 14:23:20|14926.22|14926.22|14926.22|14926.22|14926.22|14926.22|14926.22|14926.22|0
1649859850000|2022-04-13 14:24:10|14923.42|14923.42|14916.66|14916.66|14923.42|14923.42|14916.66|14916.66|0
1649859860000|2022-04-13 14:24:20|14912.69|14912.69|14912.69|14912.69|14912.69|14912.69|14912.69|14912.69|0
1649859870000|2022-04-13 14:24:30|14908.73|14908.73|14908.73|14908.73|14908.73|14908.73|14908.73|14908.73|0
1649859890000|2022-04-13 14:24:50|14910.13|14910.13|14908.73|14908.73|14910.13|14910.13|14908.73|14908.73|0
1649859910000|2022-04-13 14:25:10|14912.69|14912.69|14912.69|14912.69|14912.69|14912.69|14912.69|14912.69|0
1649859920000|2022-04-13 14:25:20|14909.89|14909.89|14909.89|14909.89|14909.89|14909.89|14909.89|14909.89|0
1649859960000|2022-04-13 14:26:00|14911.29|14911.29|14912.69|14912.69|14912.69|14912.69|14911.29|14911.29|0
1649859990000|2022-04-13 14:26:30|14908.73|14908.73|14908.73|14908.73|14908.73|14908.73|14908.73|14908.73|0
1649860010000|2022-04-13 14:26:50|14905.93|14905.93|14905.93|14905.93|14905.93|14905.93|14905.93|14905.93|0
1649860020000|2022-04-13 14:27:00|14905.47|14905.47|14905.47|14905.47|14905.47|14905.47|14898.7|14898.7|0
1649860050000|2022-04-13 14:27:30|14901.5|14901.5|14898.7|14898.7|14901.5|14901.5|14898.7|14898.7|0
1649860090000|2022-04-13 14:28:10|14900.1|14900.1|14900.1|14900.1|14900.1|14900.1|14900.1|14900.1|0
1649860110000|2022-04-13 14:28:30|14896.14|14896.14|14897.08|14897.08|14897.08|14897.08|14892.88|14892.88|0
1649860120000|2022-04-13 14:28:40|14895.68|14895.68|14895.68|14895.68|14895.68|14895.68|14895.68|14895.68|0
1649860160000|2022-04-13 14:29:20|14898.48|14898.48|14898.48|14898.48|14898.48|14898.48|14898.48|14898.48|0
1649860170000|2022-04-13 14:29:30|14902.44|14902.44|14902.44|14902.44|14902.44|14902.44|14902.44|14902.44|0
1649860180000|2022-04-13 14:29:40|14901.04|14901.04|14898.24|14898.24|14901.04|14901.04|14898.24|14898.24|0
1649860190000|2022-04-13 14:29:50|14896.85|14896.85|14891.48|14891.48|14896.85|14896.85|14891.48|14891.48|0
1649860200000|2022-04-13 14:30:00|14892.88|14892.88|14892.88|14892.88|14892.88|14892.88|14892.88|14892.88|0
1649860210000|2022-04-13 14:30:10|14895.68|14895.68|14895.68|14895.68|14895.68|14895.68|14895.68|14895.68|0
1649860230000|2022-04-13 14:30:30|14897.08|14897.08|14898|14898|14898|14898|14896.6|14896.6|0
1649860240000|2022-04-13 14:30:40|14898.46|14898.46|14898.46|14898.46|14898.46|14898.46|14898.46|14898.46|0
1649860250000|2022-04-13 14:30:50|14906.39|14906.39|14906.85|14906.85|14906.85|14906.85|14906.39|14906.39|0
1649860260000|2022-04-13 14:31:00|14906.39|14906.39|14906.39|14906.39|14906.39|14906.39|14906.39|14906.39|0
1649860280000|2022-04-13 14:31:20|14905.93|14905.93|14905.93|14905.93|14905.93|14905.93|14905.93|14905.93|0
1649860300000|2022-04-13 14:31:40|14904.53|14904.53|14900.56|14900.56|14904.53|14904.53|14900.56|14900.56|0
1649860310000|2022-04-13 14:31:50|14904.53|14904.53|14904.53|14904.53|14904.53|14904.53|14904.53|14904.53|0
1649860330000|2022-04-13 14:32:10|14896.6|14896.6|14889.83|14889.83|14896.6|14896.6|14889.83|14889.83|0
1649860340000|2022-04-13 14:32:20|14893.8|14893.8|14893.8|14893.8|14893.8|14893.8|14893.8|14893.8|0
1649860350000|2022-04-13 14:32:30|14896.6|14896.6|14896.6|14896.6|14896.6|14896.6|14896.6|14896.6|0
1649860380000|2022-04-13 14:33:00|14893.8|14893.8|14893.8|14893.8|14893.8|14893.8|14893.8|14893.8|0
1649860400000|2022-04-13 14:33:20|14889.83|14889.83|14889.83|14889.83|14889.83|14889.83|14889.83|14889.83|0
1649860420000|2022-04-13 14:33:40|14888.43|14888.43|14888.43|14888.43|14888.43|14888.43|14888.43|14888.43|0
1649860450000|2022-04-13 14:34:10|14884.47|14884.47|14880.5|14880.5|14884.47|14884.47|14880.5|14880.5|0
1649860480000|2022-04-13 14:34:40|14876.54|14876.54|14876.54|14876.54|14876.54|14876.54|14876.54|14876.54|0
1649860490000|2022-04-13 14:34:50|14875.14|14875.14|14875.14|14875.14|14875.14|14875.14|14875.14|14875.14|0
1649860540000|2022-04-13 14:35:40|14873.74|14873.74|14873.74|14873.74|14873.74|14873.74|14873.74|14873.74|0
1649860560000|2022-04-13 14:36:00|14875.14|14875.14|14870.01|14870.01|14875.14|14875.14|14867.21|14867.21|0
1649860570000|2022-04-13 14:36:10|14873.97|14873.97|14873.97|14873.97|14873.97|14873.97|14873.97|14873.97|0
1649860580000|2022-04-13 14:36:20|14877.94|14877.94|14877.94|14877.94|14877.94|14877.94|14877.94|14877.94|0
1649860620000|2022-04-13 14:37:00|14881.9|14881.9|14879.1|14879.1|14881.9|14881.9|14879.1|14879.1|0
1649860630000|2022-04-13 14:37:10|14876.31|14876.31|14876.31|14876.31|14876.31|14876.31|14876.31|14876.31|0
1649860710000|2022-04-13 14:38:30|14880.5|14880.5|14880.5|14880.5|14880.5|14880.5|14880.5|14880.5|0
1649860740000|2022-04-13 14:39:00|14876.54|14876.54|14872.57|14872.57|14876.54|14876.54|14872.57|14872.57|0
1649860760000|2022-04-13 14:39:20|14868.61|14868.61|14868.61|14868.61|14868.61|14868.61|14868.61|14868.61|0
1649860790000|2022-04-13 14:39:50|14860.68|14860.68|14860.68|14860.68|14860.68|14860.68|14860.68|14860.68|0
1649860820000|2022-04-13 14:40:20|14855.08|14855.08|14855.31|14855.31|14855.31|14855.31|14851.11|14851.11|0
1649860840000|2022-04-13 14:40:40|14856.71|14856.71|14856.71|14856.71|14856.71|14856.71|14856.71|14856.71|0
1649860850000|2022-04-13 14:40:50|14860.68|14860.68|14860.68|14860.68|14860.68|14860.68|14860.68|14860.68|0
1649860860000|2022-04-13 14:41:00|14862.08|14862.08|14862.08|14862.08|14862.08|14862.08|14862.08|14862.08|0
1649860890000|2022-04-13 14:41:30|14860.68|14860.68|14861.6|14861.6|14861.6|14861.6|14860.68|14860.68|0
1649860900000|2022-04-13 14:41:40|14863|14863|14863|14863|14863|14863|14863|14863|0
1649860910000|2022-04-13 14:41:50|14864.4|14864.4|14864.4|14864.4|14864.4|14864.4|14864.4|14864.4|0
1649860920000|2022-04-13 14:42:00|14863.48|14863.48|14871.41|14871.41|14875.37|14875.37|14863.48|14863.48|0
1649860930000|2022-04-13 14:42:10|14867.44|14867.44|14868.84|14868.84|14868.84|14868.84|14867.44|14867.44|0
1649860940000|2022-04-13 14:42:20|14864.88|14864.88|14864.88|14864.88|14864.88|14864.88|14864.88|14864.88|0
1649860960000|2022-04-13 14:42:40|14863.48|14863.48|14863.48|14863.48|14863.48|14863.48|14863.48|14863.48|0
1649860970000|2022-04-13 14:42:50|14862.08|14862.08|14862.08|14862.08|14862.08|14862.08|14862.08|14862.08|0
1649860980000|2022-04-13 14:43:00|14866.28|14866.28|14866.28|14866.28|14866.28|14866.28|14866.28|14866.28|0
1649860990000|2022-04-13 14:43:10|14867.68|14867.68|14867.68|14867.68|14867.68|14867.68|14867.68|14867.68|0
1649861010000|2022-04-13 14:43:30|14869.08|14869.08|14869.08|14869.08|14869.08|14869.08|14869.08|14869.08|0
1649861030000|2022-04-13 14:43:50|14869.99|14869.99|14869.99|14869.99|14869.99|14869.99|14869.99|14869.99|0
1649861050000|2022-04-13 14:44:10|14872.79|14872.79|14876.76|14876.76|14876.76|14876.76|14872.79|14872.79|0
1649861060000|2022-04-13 14:44:20|14879.56|14879.56|14879.56|14879.56|14879.56|14879.56|14879.56|14879.56|0
1649861100000|2022-04-13 14:45:00|14883.52|14883.52|14883.52|14883.52|14884.92|14884.92|14882.12|14882.12|0
1649861150000|2022-04-13 14:45:50|14884.92|14884.92|14884.92|14884.92|14884.92|14884.92|14884.92|14884.92|0
1649861190000|2022-04-13 14:46:30|14885.38|14885.38|14885.38|14885.38|14885.38|14885.38|14885.38|14885.38|0
1649861200000|2022-04-13 14:46:40|14886.78|14886.78|14890.75|14890.75|14890.75|14890.75|14886.78|14886.78|0
1649861210000|2022-04-13 14:46:50|14889.35|14889.35|14889.35|14889.35|14889.35|14889.35|14889.35|14889.35|0
1649861220000|2022-04-13 14:47:00|14893.31|14893.31|14893.31|14893.31|14893.31|14893.31|14893.31|14893.31|0
1649861240000|2022-04-13 14:47:20|14885.38|14885.38|14883.98|14883.98|14885.38|14885.38|14883.98|14883.98|0
1649861250000|2022-04-13 14:47:30|14881.18|14881.18|14881.18|14881.18|14881.18|14881.18|14881.18|14881.18|0
1649861270000|2022-04-13 14:47:50|14883.98|14883.98|14881.18|14881.18|14883.98|14883.98|14881.18|14881.18|0
1649861280000|2022-04-13 14:48:00|14882.58|14882.58|14870.69|14870.69|14882.58|14882.58|14870.69|14870.69|0
1649861290000|2022-04-13 14:48:10|14878.62|14878.62|14878.62|14878.62|14878.62|14878.62|14878.62|14878.62|0
1649861300000|2022-04-13 14:48:20|14882.58|14882.58|14882.58|14882.58|14882.58|14882.58|14882.58|14882.58|0
1649861320000|2022-04-13 14:48:40|14881.18|14881.18|14881.18|14881.18|14881.18|14881.18|14881.18|14881.18|0
1649861360000|2022-04-13 14:49:20|14877.22|14877.22|14874.42|14874.42|14877.22|14877.22|14874.42|14874.42|0
1649861390000|2022-04-13 14:49:50|14873.02|14873.02|14873.02|14873.02|14873.02|14873.02|14873.02|14873.02|0
1649861400000|2022-04-13 14:50:00|14869.05|14869.05|14869.05|14869.05|14869.05|14869.05|14869.05|14869.05|0
1649861410000|2022-04-13 14:50:10|14870.45|14870.45|14870.45|14870.45|14870.45|14870.45|14870.45|14870.45|0
1649861420000|2022-04-13 14:50:20|14870.91|14870.91|14870.91|14870.91|14870.91|14870.91|14870.91|14870.91|0
1649861430000|2022-04-13 14:50:30|14870.45|14870.45|14870.45|14870.45|14870.45|14870.45|14870.45|14870.45|0
1649861440000|2022-04-13 14:50:40|14866.49|14866.49|14866.49|14866.49|14866.49|14866.49|14866.49|14866.49|0
1649861450000|2022-04-13 14:50:50|14869.29|14869.29|14874.65|14874.65|14874.65|14874.65|14869.29|14869.29|0
1649861470000|2022-04-13 14:51:10|14874.19|14874.19|14874.19|14874.19|14874.19|14874.19|14874.19|14874.19|0
1649861490000|2022-04-13 14:51:30|14872.79|14872.79|14872.79|14872.79|14872.79|14872.79|14872.79|14872.79|0
1649861510000|2022-04-13 14:51:50|14868.83|14868.83|14871.39|14871.39|14872.79|14872.79|14868.83|14868.83|0
1649861520000|2022-04-13 14:52:00|14863.46|14863.46|14861.14|14861.14|14863.46|14863.46|14861.14|14861.14|0
1649861530000|2022-04-13 14:52:10|14859.75|14859.75|14867.68|14867.68|14867.68|14867.68|14859.75|14859.75|0
1649861540000|2022-04-13 14:52:20|14875.61|14875.61|14875.61|14875.61|14875.61|14875.61|14875.61|14875.61|0
1649861550000|2022-04-13 14:52:30|14881.2|14881.2|14881.2|14881.2|14881.2|14881.2|14881.2|14881.2|0
1649861570000|2022-04-13 14:52:50|14886.8|14886.8|14886.8|14886.8|14886.8|14886.8|14886.8|14886.8|0
1649861610000|2022-04-13 14:53:30|14889.6|14889.6|14885.64|14885.64|14889.6|14889.6|14885.64|14885.64|0
1649861630000|2022-04-13 14:53:50|14881.67|14881.67|14881.67|14881.67|14881.67|14881.67|14881.67|14881.67|0
1649861680000|2022-04-13 14:54:40|14885.87|14885.87|14885.87|14885.87|14885.87|14885.87|14885.87|14885.87|0
1649861700000|2022-04-13 14:55:00|14884.47|14884.47|14884.47|14884.47|14884.47|14884.47|14883.07|14883.07|0
1649861780000|2022-04-13 14:56:20|14885.87|14885.87|14885.87|14885.87|14885.87|14885.87|14885.87|14885.87|0
1649861790000|2022-04-13 14:56:30|14883.07|14883.07|14881.67|14881.67|14883.07|14883.07|14881.67|14881.67|0
1649861800000|2022-04-13 14:56:40|14883.07|14883.07|14881.67|14881.67|14883.07|14883.07|14881.67|14881.67|0
1649861820000|2022-04-13 14:57:00|14880.27|14880.27|14878.87|14878.87|14880.27|14880.27|14878.87|14878.87|0
1649861840000|2022-04-13 14:57:20|14876.07|14876.07|14876.07|14876.07|14876.07|14876.07|14876.07|14876.07|0
1649861860000|2022-04-13 14:57:40|14877.47|14877.47|14872.11|14872.11|14877.47|14877.47|14872.11|14872.11|0
1649861900000|2022-04-13 14:58:20|14870.73|14870.73|14872.61|14872.61|14872.61|14872.61|14869.81|14869.81|0
1649861910000|2022-04-13 14:58:30|14872.15|14872.15|14872.15|14872.15|14872.15|14872.15|14872.15|14872.15|0
1649861920000|2022-04-13 14:58:40|14863.75|14863.75|14862.35|14862.35|14863.75|14863.75|14862.35|14862.35|0
1649861940000|2022-04-13 14:59:00|14863.75|14863.75|14863.75|14863.75|14863.75|14863.75|14863.75|14863.75|0
1649861950000|2022-04-13 14:59:10|14869.35|14869.35|14870.75|14870.75|14870.75|14870.75|14869.35|14869.35|0
1649861960000|2022-04-13 14:59:20|14872.15|14872.15|14876.11|14876.11|14876.11|14876.11|14872.15|14872.15|0
1649861980000|2022-04-13 14:59:40|14873.31|14873.31|14873.31|14873.31|14873.31|14873.31|14873.31|14873.31|0
1649861990000|2022-04-13 14:59:50|14871.91|14871.91|14871.91|14871.91|14871.91|14871.91|14871.91|14871.91|0
1649862000000|2022-04-13 15:00:00|14867.95|14867.95|14867.95|14867.95|14867.95|14867.95|14867.95|14867.95|0
1649862010000|2022-04-13 15:00:10|14866.55|14866.55|14866.55|14866.55|14866.55|14866.55|14866.55|14866.55|0
1649862020000|2022-04-13 15:00:20|14867.95|14867.95|14867.95|14867.95|14867.95|14867.95|14867.95|14867.95|0
1649862030000|2022-04-13 15:00:30|14869.35|14869.35|14869.35|14869.35|14869.35|14869.35|14869.35|14869.35|0
1649862040000|2022-04-13 15:00:40|14877.28|14877.28|14877.28|14877.28|14877.28|14877.28|14877.28|14877.28|0
1649862050000|2022-04-13 15:00:50|14874.48|14874.48|14874.48|14874.48|14874.48|14874.48|14874.48|14874.48|0
1649862060000|2022-04-13 15:01:00|14870.52|14870.52|14870.52|14870.52|14870.52|14870.52|14870.52|14870.52|0
1649862180000|2022-04-13 15:03:00|14874.48|14874.48|14877.28|14877.28|14877.28|14877.28|14874.48|14874.48|0
1649862190000|2022-04-13 15:03:10|14880.08|14880.08|14880.08|14880.08|14880.08|14880.08|14880.08|14880.08|0
1649862200000|2022-04-13 15:03:20|14878.68|14878.68|14878.68|14878.68|14878.68|14878.68|14878.68|14878.68|0
1649862210000|2022-04-13 15:03:30|14877.28|14877.28|14877.28|14877.28|14877.28|14877.28|14877.28|14877.28|0
1649862230000|2022-04-13 15:03:50|14875.88|14875.88|14875.88|14875.88|14875.88|14875.88|14875.88|14875.88|0
1649862250000|2022-04-13 15:04:10|14874.48|14874.48|14874.48|14874.48|14874.48|14874.48|14874.48|14874.48|0
1649862260000|2022-04-13 15:04:20|14880.08|14880.08|14894.77|14894.77|14894.77|14894.77|14880.08|14880.08|0
1649862280000|2022-04-13 15:04:40|14890.81|14890.81|14889.89|14889.89|14890.81|14890.81|14889.89|14889.89|0
1649862320000|2022-04-13 15:05:20|14895.49|14895.49|14895.49|14895.49|14895.49|14895.49|14895.49|14895.49|0
1649862340000|2022-04-13 15:05:40|14896.89|14896.89|14892.92|14892.92|14896.89|14896.89|14892.92|14892.92|0
1649862380000|2022-04-13 15:06:20|14896.89|14896.89|14896.89|14896.89|14896.89|14896.89|14896.89|14896.89|0
1649862400000|2022-04-13 15:06:40|14892.69|14892.69|14897.57|14897.57|14897.57|14897.57|14892.69|14892.69|0
1649862410000|2022-04-13 15:06:50|14901.77|14901.77|14901.77|14901.77|14901.77|14901.77|14901.77|14901.77|0
1649862420000|2022-04-13 15:07:00|14897.81|14897.81|14898.27|14898.27|14898.27|14898.27|14897.81|14897.81|0
1649862450000|2022-04-13 15:07:30|14901.06|14901.06|14898.27|14898.27|14901.06|14901.06|14898.27|14898.27|0
1649862490000|2022-04-13 15:08:10|14902.46|14902.46|14902.46|14902.46|14902.46|14902.46|14902.46|14902.46|0
1649862500000|2022-04-13 15:08:20|14901.06|14901.06|14901.06|14901.06|14901.06|14901.06|14901.06|14901.06|0
1649862520000|2022-04-13 15:08:40|14898.27|14898.27|14898.27|14898.27|14898.27|14898.27|14898.27|14898.27|0
1649862550000|2022-04-13 15:09:10|14894.3|14894.3|14894.3|14894.3|14894.3|14894.3|14894.3|14894.3|0
1649862560000|2022-04-13 15:09:20|14893.38|14893.38|14893.84|14893.84|14894.76|14894.76|14893.38|14893.38|0
1649862580000|2022-04-13 15:09:40|14891.04|14891.04|14898.97|14898.97|14898.97|14898.97|14891.04|14891.04|0
1649862610000|2022-04-13 15:10:10|14897.57|14897.57|14897.57|14897.57|14897.57|14897.57|14897.57|14897.57|0
1649862620000|2022-04-13 15:10:20|14900.37|14900.37|14903.17|14903.17|14903.17|14903.17|14900.37|14900.37|0
1649862640000|2022-04-13 15:10:40|14902.71|14902.71|14901.79|14901.79|14902.71|14902.71|14901.79|14901.79|0
1649862650000|2022-04-13 15:10:50|14897.83|14897.83|14897.83|14897.83|14897.83|14897.83|14897.83|14897.83|0
1649862680000|2022-04-13 15:11:20|14896.43|14896.43|14895.03|14895.03|14896.43|14896.43|14895.03|14895.03|0
1649862690000|2022-04-13 15:11:30|14896.43|14896.43|14896.43|14896.43|14896.43|14896.43|14896.43|14896.43|0
1649862730000|2022-04-13 15:12:10|14897.83|14897.83|14897.83|14897.83|14897.83|14897.83|14897.83|14897.83|0
1649862750000|2022-04-13 15:12:30|14896.43|14896.43|14896.43|14896.43|14896.43|14896.43|14896.43|14896.43|0
1649862770000|2022-04-13 15:12:50|14900.63|14900.63|14900.63|14900.63|14900.63|14900.63|14900.63|14900.63|0
1649862850000|2022-04-13 15:14:10|14902.02|14902.02|14902.02|14902.02|14902.02|14902.02|14902.02|14902.02|0
1649862860000|2022-04-13 15:14:20|14903.42|14903.42|14903.42|14903.42|14903.42|14903.42|14903.42|14903.42|0
1649862880000|2022-04-13 15:14:40|14904.82|14904.82|14904.82|14904.82|14904.82|14904.82|14904.82|14904.82|0
1649862890000|2022-04-13 15:14:50|14907.62|14907.62|14907.62|14907.62|14907.62|14907.62|14907.62|14907.62|0
1649862900000|2022-04-13 15:15:00|14906.22|14906.22|14906.22|14906.22|14906.22|14906.22|14906.22|14906.22|0
1649862910000|2022-04-13 15:15:10|14903.42|14903.42|14903.42|14903.42|14903.42|14903.42|14903.42|14903.42|0
1649862920000|2022-04-13 15:15:20|14904.8|14904.8|14904.8|14904.8|14904.8|14904.8|14904.8|14904.8|0
1649862930000|2022-04-13 15:15:30|14908.77|14908.77|14902|14902|14908.77|14908.77|14902|14902|0
1649862940000|2022-04-13 15:15:40|14904.8|14904.8|14904.8|14904.8|14904.8|14904.8|14904.8|14904.8|0
1649862950000|2022-04-13 15:15:50|14908.77|14908.77|14908.77|14908.77|14908.77|14908.77|14908.77|14908.77|0
1649863050000|2022-04-13 15:17:30|14912.73|14912.73|14916.7|14916.7|14916.7|14916.7|14912.73|14912.73|0
1649863060000|2022-04-13 15:17:40|14912.73|14912.73|14920.66|14920.66|14920.66|14920.66|14912.73|14912.73|0
1649863090000|2022-04-13 15:18:10|14919.26|14919.26|14917.87|14917.87|14919.26|14919.26|14917.87|14917.87|0
1649863100000|2022-04-13 15:18:20|14921.83|14921.83|14925.8|14925.8|14925.8|14925.8|14921.83|14921.83|0
1649863110000|2022-04-13 15:18:30|14928.59|14928.59|14928.59|14928.59|14928.59|14928.59|14928.59|14928.59|0
1649863120000|2022-04-13 15:18:40|14924.63|14924.63|14924.63|14924.63|14924.63|14924.63|14924.63|14924.63|0
1649863130000|2022-04-13 15:18:50|14920.66|14920.66|14920.66|14920.66|14920.66|14920.66|14920.66|14920.66|0
1649863140000|2022-04-13 15:19:00|14916.47|14916.47|14916.47|14916.47|14916.47|14916.47|14916.47|14916.47|0
1649863180000|2022-04-13 15:19:40|14912.5|14912.5|14909.7|14909.7|14912.5|14912.5|14909.7|14909.7|0
1649863190000|2022-04-13 15:19:50|14912.5|14912.5|14912.5|14912.5|14912.5|14912.5|14912.5|14912.5|0
1649863200000|2022-04-13 15:20:00|14913.42|14913.42|14914.34|14914.34|14914.34|14914.34|14913.42|14913.42|0
1649863210000|2022-04-13 15:20:10|14922.27|14922.27|14926.23|14926.23|14926.23|14926.23|14922.27|14922.27|0
1649863220000|2022-04-13 15:20:20|14926.69|14926.69|14923.9|14923.9|14926.69|14926.69|14923.9|14923.9|0
1649863230000|2022-04-13 15:20:30|14924.36|14924.36|14924.36|14924.36|14924.36|14924.36|14924.36|14924.36|0
1649863260000|2022-04-13 15:21:00|14927.15|14927.15|14927.15|14927.15|14927.15|14927.15|14927.15|14927.15|0
1649863280000|2022-04-13 15:21:20|14922.96|14922.96|14922.96|14922.96|14922.96|14922.96|14922.96|14922.96|0
1649863290000|2022-04-13 15:21:30|14922.5|14922.5|14919.7|14919.7|14922.5|14922.5|14919.7|14919.7|0
1649863300000|2022-04-13 15:21:40|14922.5|14922.5|14921.1|14921.1|14922.5|14922.5|14921.1|14921.1|0
1649863320000|2022-04-13 15:22:00|14929.03|14929.03|14927.63|14927.63|14929.03|14929.03|14927.63|14927.63|0
1649863330000|2022-04-13 15:22:10|14928.09|14928.09|14930.89|14930.89|14930.89|14930.89|14928.09|14928.09|0
1649863340000|2022-04-13 15:22:20|14933.69|14933.69|14934.14|14934.14|14934.14|14934.14|14933.69|14933.69|0
1649863350000|2022-04-13 15:22:30|14931.35|14931.35|14922.02|14922.02|14931.35|14931.35|14922.02|14922.02|0
1649863370000|2022-04-13 15:22:50|14923.42|14923.42|14926.21|14926.21|14926.21|14926.21|14922.02|14922.02|0
1649863380000|2022-04-13 15:23:00|14922.02|14922.02|14922.02|14922.02|14922.02|14922.02|14922.02|14922.02|0
1649863390000|2022-04-13 15:23:10|14920.62|14920.62|14920.62|14920.62|14920.62|14920.62|14920.62|14920.62|0
1649863400000|2022-04-13 15:23:20|14919.22|14919.22|14918.76|14918.76|14919.22|14919.22|14918.76|14918.76|0
1649863410000|2022-04-13 15:23:30|14919.68|14919.68|14921.31|14921.31|14921.31|14921.31|14915.71|14915.71|0
1649863430000|2022-04-13 15:23:50|14919.91|14919.91|14919.91|14919.91|14919.91|14919.91|14919.91|14919.91|0
1649863440000|2022-04-13 15:24:00|14918.51|14918.51|14918.51|14918.51|14918.51|14918.51|14918.51|14918.51|0
1649863450000|2022-04-13 15:24:10|14917.11|14917.11|14917.11|14917.11|14917.11|14917.11|14917.11|14917.11|0
1649863470000|2022-04-13 15:24:30|14918.51|14918.51|14918.51|14918.51|14918.51|14918.51|14918.51|14918.51|0
1649863480000|2022-04-13 15:24:40|14917.11|14917.11|14919.91|14919.91|14919.91|14919.91|14917.11|14917.11|0
1649863500000|2022-04-13 15:25:00|14921.31|14921.31|14921.31|14921.31|14921.31|14921.31|14921.31|14921.31|0
1649863510000|2022-04-13 15:25:10|14925.27|14925.27|14925.27|14925.27|14925.27|14925.27|14925.27|14925.27|0
1649863530000|2022-04-13 15:25:30|14923.88|14923.88|14923.88|14923.88|14923.88|14923.88|14923.88|14923.88|0
1649863550000|2022-04-13 15:25:50|14927.84|14927.84|14927.84|14927.84|14927.84|14927.84|14927.84|14927.84|0
1649863560000|2022-04-13 15:26:00|14926.44|14926.44|14926.44|14926.44|14926.44|14926.44|14926.44|14926.44|0
1649863580000|2022-04-13 15:26:20|14930.64|14930.64|14930.64|14930.64|14930.64|14930.64|14930.64|14930.64|0
1649863590000|2022-04-13 15:26:30|14932.04|14932.04|14932.04|14932.04|14932.04|14932.04|14932.04|14932.04|0
1649863620000|2022-04-13 15:27:00|14927.84|14927.84|14932.04|14932.04|14932.04|14932.04|14927.84|14927.84|0
1649863630000|2022-04-13 15:27:10|14930.64|14930.64|14930.64|14930.64|14930.64|14930.64|14930.64|14930.64|0
1649863650000|2022-04-13 15:27:30|14929.24|14929.24|14930.64|14930.64|14930.64|14930.64|14929.24|14929.24|0
1649863670000|2022-04-13 15:27:50|14929.24|14929.24|14929.24|14929.24|14929.24|14929.24|14929.24|14929.24|0
1649863680000|2022-04-13 15:28:00|14930.64|14930.64|14930.64|14930.64|14930.64|14930.64|14930.64|14930.64|0
1649863700000|2022-04-13 15:28:20|14929.24|14929.24|14925.04|14925.04|14929.24|14929.24|14925.04|14925.04|0
1649863710000|2022-04-13 15:28:30|14923.64|14923.64|14927.84|14927.84|14927.84|14927.84|14923.64|14923.64|0
1649863720000|2022-04-13 15:28:40|14929.24|14929.24|14929.24|14929.24|14929.24|14929.24|14929.24|14929.24|0
1649863730000|2022-04-13 15:28:50|14926.44|14926.44|14926.44|14926.44|14926.44|14926.44|14926.44|14926.44|0
1649863740000|2022-04-13 15:29:00|14930.41|14930.41|14929.24|14929.24|14930.41|14930.41|14925.04|14925.04|0
1649863750000|2022-04-13 15:29:10|14928.32|14928.32|14928.32|14928.32|14928.32|14928.32|14928.32|14928.32|0
1649863760000|2022-04-13 15:29:20|14929.72|14929.72|14924.59|14924.59|14932.52|14932.52|14924.59|14924.59|0
1649863770000|2022-04-13 15:29:30|14925.99|14925.99|14929.71|14929.71|14929.71|14929.71|14925.99|14925.99|0
1649863780000|2022-04-13 15:29:40|14937.64|14937.64|14941.6|14941.6|14941.6|14941.6|14937.64|14937.64|0
1649863790000|2022-04-13 15:29:50|14940.68|14940.68|14946.05|14946.05|14946.05|14946.05|14936.48|14936.48|0
1649920500000|2022-04-14 07:15:00|14814.1|14814.1|14814.1|14814.1|14814.1|14814.1|14814.1|14814.1|0
1649920520000|2022-04-14 07:15:20|14810.42|14810.42|14810.42|14810.42|14810.42|14810.42|14810.42|14810.42|0
1649920530000|2022-04-14 07:15:30|14809.02|14809.02|14809.02|14809.02|14809.02|14809.02|14809.02|14809.02|0
1649920550000|2022-04-14 07:15:50|14808.1|14808.1|14808.1|14808.1|14808.1|14808.1|14808.1|14808.1|0
1649920560000|2022-04-14 07:16:00|14809.02|14809.02|14809.02|14809.02|14809.02|14809.02|14809.02|14809.02|0
1649920590000|2022-04-14 07:16:30|14808.1|14808.1|14805.34|14805.34|14808.1|14808.1|14805.34|14805.34|0
1649920620000|2022-04-14 07:17:00|14806.26|14806.26|14806.72|14806.72|14806.72|14806.72|14806.26|14806.26|0
1649920630000|2022-04-14 07:17:10|14803.92|14803.92|14803.92|14803.92|14803.92|14803.92|14803.92|14803.92|0
1649920670000|2022-04-14 07:17:50|14808.12|14808.12|14808.12|14808.12|14808.12|14808.12|14808.12|14808.12|0
1649920680000|2022-04-14 07:18:00|14809.52|14809.52|14809.52|14809.52|14809.52|14809.52|14809.52|14809.52|0
1649920700000|2022-04-14 07:18:20|14808.6|14808.6|14808.6|14808.6|14808.6|14808.6|14808.6|14808.6|0
1649920920000|2022-04-14 07:22:00|14800.21|14800.21|14803.01|14803.01|14803.01|14803.01|14800.21|14800.21|0
1649920930000|2022-04-14 07:22:10|14830.76|14830.76|14832.16|14832.16|14832.16|14832.16|14830.76|14830.76|0
1649920970000|2022-04-14 07:22:50|14830.76|14830.76|14830.76|14830.76|14830.76|14830.76|14830.76|14830.76|0
1649920980000|2022-04-14 07:23:00|14831.22|14831.22|14830.3|14830.3|14831.22|14831.22|14830.3|14830.3|0
1649921020000|2022-04-14 07:23:40|14826.34|14826.34|14826.34|14826.34|14826.34|14826.34|14826.34|14826.34|0
1649921040000|2022-04-14 07:24:00|14834.27|14834.27|14842.2|14842.2|14842.2|14842.2|14834.27|14834.27|0
1649921080000|2022-04-14 07:24:40|14838.23|14838.23|14838.23|14838.23|14838.23|14838.23|14838.23|14838.23|0
1649921100000|2022-04-14 07:25:00|14846.16|14846.16|14842.2|14842.2|14846.16|14846.16|14842.2|14842.2|0
1649921120000|2022-04-14 07:25:20|14845|14845|14845|14845|14845|14845|14845|14845|0
1649921210000|2022-04-14 07:26:50|14876.72|14876.72|14876.72|14876.72|14876.72|14876.72|14876.72|14876.72|0
1649921220000|2022-04-14 07:27:00|14879.52|14879.52|14879.52|14879.52|14879.52|14879.52|14879.52|14879.52|0
1649921230000|2022-04-14 07:27:10|14887.45|14887.45|14881.85|14881.85|14887.45|14887.45|14881.85|14881.85|0
1649921270000|2022-04-14 07:27:50|14885.82|14885.82|14885.82|14885.82|14885.82|14885.82|14885.82|14885.82|0
1649921350000|2022-04-14 07:29:10|14881.85|14881.85|14881.85|14881.85|14885.82|14885.82|14881.85|14881.85|0
1649921360000|2022-04-14 07:29:20|14890.25|14890.25|14890.25|14890.25|14890.25|14890.25|14890.25|14890.25|0
1649921400000|2022-04-14 07:30:00|14878.35|14878.35|14878.35|14878.35|14878.35|14878.35|14878.35|14878.35|0
1649921420000|2022-04-14 07:30:20|14876.97|14876.97|14868.12|14868.12|14876.97|14876.97|14868.12|14868.12|0
1649921430000|2022-04-14 07:30:30|14859.73|14859.73|14859.73|14859.73|14859.73|14859.73|14859.73|14859.73|0
1649921440000|2022-04-14 07:30:40|14857.89|14857.89|14849.95|14849.95|14857.89|14857.89|14849.49|14849.49|0
1649921450000|2022-04-14 07:30:50|14850.41|14850.41|14850.41|14850.41|14850.41|14850.41|14850.41|14850.41|0
1649921460000|2022-04-14 07:31:00|14849.01|14849.01|14828.26|14828.26|14849.01|14849.01|14828.26|14828.26|0
1649921470000|2022-04-14 07:31:10|14824.07|14824.07|14816.14|14816.14|14824.07|14824.07|14816.14|14816.14|0
1649921500000|2022-04-14 07:31:40|14817.05|14817.05|14817.05|14817.05|14817.05|14817.05|14817.05|14817.05|0
1649921520000|2022-04-14 07:32:00|14815.66|14815.66|14812.86|14812.86|14815.66|14815.66|14812.86|14812.86|0
1649921540000|2022-04-14 07:32:20|14808.89|14808.89|14824.75|14824.75|14824.75|14824.75|14808.89|14808.89|0
1649921560000|2022-04-14 07:32:40|14827.55|14827.55|14827.55|14827.55|14827.55|14827.55|14827.55|14827.55|0
1649921600000|2022-04-14 07:33:20|14828.01|14828.01|14828.01|14828.01|14828.01|14828.01|14828.01|14828.01|0
1649921630000|2022-04-14 07:33:50|14822.41|14822.41|14822.41|14822.41|14822.41|14822.41|14822.41|14822.41|0
1649921650000|2022-04-14 07:34:10|14823.81|14823.81|14823.81|14823.81|14823.81|14823.81|14823.81|14823.81|0
1649921660000|2022-04-14 07:34:20|14815.88|14815.88|14815.88|14815.88|14815.88|14815.88|14815.88|14815.88|0
1649921670000|2022-04-14 07:34:30|14822.88|14822.88|14822.88|14822.88|14822.88|14822.88|14820.08|14820.08|0
1649921680000|2022-04-14 07:34:40|14814.95|14814.95|14814.95|14814.95|14814.95|14814.95|14814.95|14814.95|0
1649921690000|2022-04-14 07:34:50|14813.55|14813.55|14810.75|14810.75|14813.55|14813.55|14810.75|14810.75|0
1649921710000|2022-04-14 07:35:10|14809.83|14809.83|14809.83|14809.83|14809.83|14809.83|14809.83|14809.83|0
1649921720000|2022-04-14 07:35:20|14811.23|14811.23|14811.23|14811.23|14811.23|14811.23|14811.23|14811.23|0
1649921760000|2022-04-14 07:36:00|14803.3|14803.3|14803.3|14803.3|14803.3|14803.3|14803.3|14803.3|0
1649921810000|2022-04-14 07:36:50|14802.84|14802.84|14802.84|14802.84|14804.24|14804.24|14802.84|14802.84|0
1649921820000|2022-04-14 07:37:00|14794.91|14794.91|14794.91|14794.91|14794.91|14794.91|14794.91|14794.91|0
1649921840000|2022-04-14 07:37:20|14798.88|14798.88|14802.84|14802.84|14802.84|14802.84|14798.88|14798.88|0
1649921880000|2022-04-14 07:38:00|14790.94|14790.94|14786.98|14786.98|14790.94|14790.94|14786.98|14786.98|0
1649921960000|2022-04-14 07:39:20|14788.38|14788.38|14788.38|14788.38|14788.38|14788.38|14788.38|14788.38|0
1649921970000|2022-04-14 07:39:30|14784.41|14784.41|14784.41|14784.41|14784.41|14784.41|14784.41|14784.41|0
1649922000000|2022-04-14 07:40:00|14788.38|14788.38|14788.38|14788.38|14788.38|14788.38|14788.38|14788.38|0
1649922030000|2022-04-14 07:40:30|14792.34|14792.34|14792.34|14792.34|14792.34|14792.34|14792.34|14792.34|0
1649922140000|2022-04-14 07:42:20|14790.94|14790.94|14790.94|14790.94|14790.94|14790.94|14790.94|14790.94|0
1649922150000|2022-04-14 07:42:30|14794.91|14794.91|14801.67|14801.67|14801.67|14801.67|14794.91|14794.91|0
1649922160000|2022-04-14 07:42:40|14813.57|14813.57|14813.57|14813.57|14813.57|14813.57|14813.57|14813.57|0
1649922290000|2022-04-14 07:44:50|14817.53|14817.53|14825.47|14825.47|14825.47|14825.47|14817.53|14817.53|0
1649922300000|2022-04-14 07:45:00|14824.55|14824.55|14825.95|14825.95|14825.95|14825.95|14824.55|14824.55|0
1649922380000|2022-04-14 07:46:20|14823.15|14823.15|14823.15|14823.15|14823.15|14823.15|14823.15|14823.15|0
1649922390000|2022-04-14 07:46:30|14821.75|14821.75|14821.75|14821.75|14821.75|14821.75|14821.75|14821.75|0
1649922410000|2022-04-14 07:46:50|14824.55|14824.55|14821.75|14821.75|14824.55|14824.55|14821.75|14821.75|0
1649922480000|2022-04-14 07:48:00|14824.55|14824.55|14824.55|14824.55|14824.55|14824.55|14824.55|14824.55|0
1649922500000|2022-04-14 07:48:20|14836.44|14836.44|14836.44|14836.44|14836.44|14836.44|14836.44|14836.44|0
1649922530000|2022-04-14 07:48:50|14839.24|14839.24|14837.84|14837.84|14839.24|14839.24|14837.84|14837.84|0
1649922590000|2022-04-14 07:49:50|14843.44|14843.44|14846.2|14846.2|14846.2|14846.2|14843.44|14843.44|0
1649922600000|2022-04-14 07:50:00|14854.13|14854.13|14854.13|14854.13|14854.13|14854.13|14854.13|14854.13|0
1649922620000|2022-04-14 07:50:20|14858.09|14858.09|14858.09|14858.09|14858.09|14858.09|14858.09|14858.09|0
1649922640000|2022-04-14 07:50:40|14856.69|14856.69|14856.69|14856.69|14856.69|14856.69|14856.69|14856.69|0
1649922680000|2022-04-14 07:51:20|14858.99|14858.99|14858.99|14858.99|14858.99|14858.99|14858.99|14858.99|0
1649922730000|2022-04-14 07:52:10|14861.79|14861.79|14861.79|14861.79|14861.79|14861.79|14861.79|14861.79|0
1649922810000|2022-04-14 07:53:30|14867.39|14867.39|14871.35|14871.35|14871.35|14871.35|14867.39|14867.39|0
1649922850000|2022-04-14 07:54:10|14869.95|14869.95|14869.95|14869.95|14869.95|14869.95|14869.95|14869.95|0
1649922890000|2022-04-14 07:54:50|14865.99|14865.99|14865.99|14865.99|14865.99|14865.99|14865.99|14865.99|0
1649922910000|2022-04-14 07:55:10|14858.06|14858.06|14858.06|14858.06|14858.06|14858.06|14858.06|14858.06|0
1649923110000|2022-04-14 07:58:30|14860.86|14860.86|14860.86|14860.86|14860.86|14860.86|14860.86|14860.86|0
1649923150000|2022-04-14 07:59:10|14864.82|14864.82|14867.62|14867.62|14867.62|14867.62|14864.82|14864.82|0
1649923190000|2022-04-14 07:59:50|14871.59|14871.59|14871.59|14871.59|14871.59|14871.59|14871.59|14871.59|0
1649923200000|2022-04-14 08:00:00|14870.67|14870.67|14870.67|14870.67|14870.67|14870.67|14870.67|14870.67|0
1649923240000|2022-04-14 08:00:40|14871.13|14871.13|14873.01|14873.01|14873.01|14873.01|14870.21|14870.21|0
1649923260000|2022-04-14 08:01:00|14870.21|14870.21|14874.17|14874.17|14874.17|14874.17|14870.21|14870.21|0
1649923280000|2022-04-14 08:01:20|14875.57|14875.57|14875.57|14875.57|14875.57|14875.57|14875.57|14875.57|0
1649923360000|2022-04-14 08:02:40|14879.54|14879.54|14879.54|14879.54|14879.54|14879.54|14879.54|14879.54|0
1649923370000|2022-04-14 08:02:50|14871.61|14871.61|14871.61|14871.61|14871.61|14871.61|14871.61|14871.61|0
1649923400000|2022-04-14 08:03:20|14867.41|14867.41|14867.41|14867.41|14867.41|14867.41|14867.41|14867.41|0
1649923440000|2022-04-14 08:04:00|14870.21|14870.21|14870.21|14870.21|14870.21|14870.21|14870.21|14870.21|0
1649923460000|2022-04-14 08:04:20|14872.05|14872.05|14872.05|14872.05|14872.05|14872.05|14872.05|14872.05|0
1649923550000|2022-04-14 08:05:50|14866.45|14866.45|14865.05|14865.05|14866.45|14866.45|14865.05|14865.05|0
1649923620000|2022-04-14 08:07:00|14863.65|14863.65|14863.65|14863.65|14863.65|14863.65|14863.65|14863.65|0
1649923630000|2022-04-14 08:07:10|14866.45|14866.45|14866.45|14866.45|14866.45|14866.45|14866.45|14866.45|0
1649923640000|2022-04-14 08:07:20|14867.85|14867.85|14867.85|14867.85|14867.85|14867.85|14867.85|14867.85|0
1649923670000|2022-04-14 08:07:50|14871.81|14871.81|14871.81|14871.81|14871.81|14871.81|14871.81|14871.81|0
1649923680000|2022-04-14 08:08:00|14872.73|14872.73|14874.11|14874.11|14874.11|14874.11|14872.73|14872.73|0
1649923690000|2022-04-14 08:08:10|14878.31|14878.31|14878.31|14878.31|14878.31|14878.31|14878.31|14878.31|0
1649923730000|2022-04-14 08:08:50|14882.51|14882.51|14882.51|14882.51|14882.51|14882.51|14882.51|14882.51|0
1649923780000|2022-04-14 08:09:40|14886.47|14886.47|14886.47|14886.47|14886.47|14886.47|14886.47|14886.47|0
1649923790000|2022-04-14 08:09:50|14885.08|14885.08|14885.08|14885.08|14885.08|14885.08|14885.08|14885.08|0
1649923890000|2022-04-14 08:11:30|14881.11|14881.11|14885.08|14885.08|14885.08|14885.08|14881.11|14881.11|0
1649923960000|2022-04-14 08:12:40|14889.04|14889.04|14889.04|14889.04|14889.04|14889.04|14889.04|14889.04|0
1649924000000|2022-04-14 08:13:20|14890.44|14890.44|14894.64|14894.64|14894.64|14894.64|14890.44|14890.44|0
1649924060000|2022-04-14 08:14:20|14890.67|14890.67|14890.67|14890.67|14890.67|14890.67|14890.67|14890.67|0
1649924080000|2022-04-14 08:14:40|14892.51|14892.51|14892.51|14892.51|14892.51|14892.51|14892.51|14892.51|0
1649924100000|2022-04-14 08:15:00|14890.67|14890.67|14890.67|14890.67|14890.67|14890.67|14890.67|14890.67|0
1649924130000|2022-04-14 08:15:30|14894.64|14894.64|14894.64|14894.64|14894.64|14894.64|14894.64|14894.64|0
1649924140000|2022-04-14 08:15:40|14891.84|14891.84|14887.87|14887.87|14891.84|14891.84|14887.87|14887.87|0
1649924180000|2022-04-14 08:16:20|14895.8|14895.8|14898.6|14898.6|14898.6|14898.6|14895.8|14895.8|0
1649924270000|2022-04-14 08:17:50|14906.53|14906.53|14906.53|14906.53|14906.53|14906.53|14906.53|14906.53|0
1649924410000|2022-04-14 08:20:10|14905.13|14905.13|14905.13|14905.13|14905.13|14905.13|14905.13|14905.13|0
1649924450000|2022-04-14 08:20:50|14917.03|14917.03|14917.03|14917.03|14917.03|14917.03|14917.03|14917.03|0
1649924460000|2022-04-14 08:21:00|14915.63|14915.63|14917.03|14917.03|14917.03|14917.03|14915.63|14915.63|0
1649924490000|2022-04-14 08:21:30|14916.11|14916.11|14916.11|14916.11|14916.11|14916.11|14916.11|14916.11|0
1649924500000|2022-04-14 08:21:40|14920.08|14920.08|14920.08|14920.08|14920.08|14920.08|14920.08|14920.08|0
1649924570000|2022-04-14 08:22:50|14924.04|14924.04|14928.01|14928.01|14928.01|14928.01|14924.04|14924.04|0
1649924580000|2022-04-14 08:23:00|14925.21|14925.21|14925.21|14925.21|14925.21|14925.21|14925.21|14925.21|0
1649924610000|2022-04-14 08:23:30|14921.24|14921.24|14921.24|14921.24|14921.24|14921.24|14921.24|14921.24|0
1649924650000|2022-04-14 08:24:10|14913.31|14913.31|14913.31|14913.31|14913.31|14913.31|14913.31|14913.31|0
1649924670000|2022-04-14 08:24:30|14914.23|14914.23|14915.61|14915.61|14915.61|14915.61|14914.23|14914.23|0
1649924690000|2022-04-14 08:24:50|14912.81|14912.81|14912.81|14912.81|14912.81|14912.81|14912.81|14912.81|0
1649924730000|2022-04-14 08:25:30|14904.88|14904.88|14904.88|14904.88|14904.88|14904.88|14904.88|14904.88|0
1649924740000|2022-04-14 08:25:40|14912.81|14912.81|14908.85|14908.85|14912.81|14912.81|14908.85|14908.85|0
1649924750000|2022-04-14 08:25:50|14906.05|14906.05|14902.08|14902.08|14906.05|14906.05|14902.08|14902.08|0
1649924760000|2022-04-14 08:26:00|14894.15|14894.15|14894.15|14894.15|14894.15|14894.15|14894.15|14894.15|0
1649924780000|2022-04-14 08:26:20|14893.23|14893.23|14893.23|14893.23|14893.23|14893.23|14893.23|14893.23|0
1649924790000|2022-04-14 08:26:30|14890.43|14890.43|14890.43|14890.43|14890.43|14890.43|14890.43|14890.43|0
1649924820000|2022-04-14 08:27:00|14889.03|14889.03|14889.03|14889.03|14889.03|14889.03|14889.03|14889.03|0
1649924830000|2022-04-14 08:27:10|14877.14|14877.14|14873.17|14873.17|14877.14|14877.14|14873.17|14873.17|0
1649924860000|2022-04-14 08:27:40|14869.21|14869.21|14869.21|14869.21|14873.17|14873.17|14869.21|14869.21|0
1649924870000|2022-04-14 08:27:50|14861.28|14861.28|14861.28|14861.28|14861.28|14861.28|14861.28|14861.28|0
1649924910000|2022-04-14 08:28:30|14862.68|14862.68|14861.28|14861.28|14864.08|14864.08|14861.28|14861.28|0
1649925010000|2022-04-14 08:30:10|14873.17|14873.17|14873.17|14873.17|14873.17|14873.17|14873.17|14873.17|0
1649925060000|2022-04-14 08:31:00|14865.24|14865.24|14865.24|14865.24|14865.24|14865.24|14865.24|14865.24|0
1649925070000|2022-04-14 08:31:10|14866.62|14866.62|14868|14868|14868|14868|14866.62|14866.62|0
1649925120000|2022-04-14 08:32:00|14865.2|14865.2|14865.2|14865.2|14865.2|14865.2|14865.2|14865.2|0
1649925130000|2022-04-14 08:32:10|14877.1|14877.1|14877.1|14877.1|14877.1|14877.1|14877.1|14877.1|0
1649925160000|2022-04-14 08:32:40|14873.13|14873.13|14873.13|14873.13|14873.13|14873.13|14873.13|14873.13|0
1649925180000|2022-04-14 08:33:00|14870.33|14870.33|14870.33|14870.33|14870.33|14870.33|14870.33|14870.33|0
1649925220000|2022-04-14 08:33:40|14868.93|14868.93|14866.13|14866.13|14868.93|14868.93|14864.73|14864.73|0
1649925460000|2022-04-14 08:37:40|14862.17|14862.17|14862.17|14862.17|14862.17|14862.17|14862.17|14862.17|0
1649925480000|2022-04-14 08:38:00|14866.13|14866.13|14866.13|14866.13|14866.13|14866.13|14866.13|14866.13|0
1649925500000|2022-04-14 08:38:20|14862.17|14862.17|14862.17|14862.17|14862.17|14862.17|14862.17|14862.17|0
1649925530000|2022-04-14 08:38:50|14858.2|14858.2|14858.2|14858.2|14858.2|14858.2|14858.2|14858.2|0
1649925540000|2022-04-14 08:39:00|14862.17|14862.17|14862.17|14862.17|14862.17|14862.17|14862.17|14862.17|0
1649925580000|2022-04-14 08:39:40|14866.13|14866.13|14867.53|14867.53|14867.53|14867.53|14866.13|14866.13|0
1649925660000|2022-04-14 08:41:00|14871.5|14871.5|14871.5|14871.5|14871.5|14871.5|14871.5|14871.5|0
1649925680000|2022-04-14 08:41:20|14874.3|14874.3|14870.1|14870.1|14874.3|14874.3|14870.1|14870.1|0
1649925690000|2022-04-14 08:41:30|14865.9|14865.9|14867.07|14867.07|14867.07|14867.07|14863.1|14863.1|0
1649925720000|2022-04-14 08:42:00|14864.27|14864.27|14861.47|14861.47|14865.67|14865.67|14860.07|14860.07|0
1649925780000|2022-04-14 08:43:00|14865.43|14865.43|14865.43|14865.43|14865.43|14865.43|14865.43|14865.43|0
1649925810000|2022-04-14 08:43:30|14864.04|14864.04|14865.43|14865.43|14865.43|14865.43|14864.04|14864.04|0
1649925820000|2022-04-14 08:43:40|14864.04|14864.04|14864.04|14864.04|14864.04|14864.04|14864.04|14864.04|0
1649925890000|2022-04-14 08:44:50|14868|14868|14868|14868|14868|14868|14868|14868|0
1649925930000|2022-04-14 08:45:30|14864.04|14864.04|14864.04|14864.04|14864.04|14864.04|14864.04|14864.04|0
1649925940000|2022-04-14 08:45:40|14865.41|14865.41|14864.49|14864.49|14865.41|14865.41|14864.49|14864.49|0
1649925950000|2022-04-14 08:45:50|14854.93|14854.93|14853.53|14853.53|14854.93|14854.93|14853.53|14853.53|0
1649925960000|2022-04-14 08:46:00|14857.5|14857.5|14857.5|14857.5|14857.5|14857.5|14857.5|14857.5|0
1649926020000|2022-04-14 08:47:00|14860.3|14860.3|14861.7|14861.7|14861.7|14861.7|14860.3|14860.3|0
1649926080000|2022-04-14 08:48:00|14863.1|14863.1|14863.1|14863.1|14863.1|14863.1|14863.1|14863.1|0
1649926100000|2022-04-14 08:48:20|14865.89|14865.89|14865.89|14865.89|14865.89|14865.89|14865.89|14865.89|0
1649926140000|2022-04-14 08:49:00|14867.29|14867.29|14875.22|14875.22|14875.22|14875.22|14867.29|14867.29|0
1649926180000|2022-04-14 08:49:40|14879.19|14879.19|14879.19|14879.19|14879.19|14879.19|14879.19|14879.19|0
1649926200000|2022-04-14 08:50:00|14883.15|14883.15|14883.15|14883.15|14883.15|14883.15|14883.15|14883.15|0
1649926280000|2022-04-14 08:51:20|14887.35|14887.35|14890.15|14890.15|14890.15|14890.15|14887.35|14887.35|0
1649926300000|2022-04-14 08:51:40|14898.08|14898.08|14898.08|14898.08|14898.08|14898.08|14898.08|14898.08|0
1649926330000|2022-04-14 08:52:10|14902.28|14902.28|14909.28|14909.28|14909.28|14909.28|14902.28|14902.28|0
1649926340000|2022-04-14 08:52:20|14907.88|14907.88|14907.88|14907.88|14907.88|14907.88|14907.88|14907.88|0
1649926360000|2022-04-14 08:52:40|14915.81|14915.81|14915.81|14915.81|14915.81|14915.81|14915.81|14915.81|0
1649926400000|2022-04-14 08:53:20|14919.77|14919.77|14919.77|14919.77|14919.77|14919.77|14919.77|14919.77|0
1649926410000|2022-04-14 08:53:30|14921.17|14921.17|14915.58|14915.58|14921.17|14921.17|14915.58|14915.58|0
1649926420000|2022-04-14 08:53:40|14916.98|14916.98|14916.98|14916.98|14916.98|14916.98|14916.98|14916.98|0
1649926580000|2022-04-14 08:56:20|14920.94|14920.94|14920.94|14920.94|14920.94|14920.94|14920.94|14920.94|0
1649926590000|2022-04-14 08:56:30|14916.74|14916.74|14916.74|14916.74|14916.74|14916.74|14916.74|14916.74|0
1649926620000|2022-04-14 08:57:00|14920.71|14920.71|14920.71|14920.71|14920.71|14920.71|14920.71|14920.71|0
1649926630000|2022-04-14 08:57:10|14917.91|14917.91|14917.91|14917.91|14917.91|14917.91|14917.91|14917.91|0
1649926710000|2022-04-14 08:58:30|14913.94|14913.94|14913.94|14913.94|14913.94|14913.94|14913.94|14913.94|0
1649926810000|2022-04-14 09:00:10|14909.98|14909.98|14909.98|14909.98|14909.98|14909.98|14909.98|14909.98|0
1649926820000|2022-04-14 09:00:20|14911.38|14911.38|14911.38|14911.38|14911.38|14911.38|14911.38|14911.38|0
1649927040000|2022-04-14 09:04:00|14907.41|14907.41|14907.41|14907.41|14907.41|14907.41|14907.41|14907.41|0
1649927060000|2022-04-14 09:04:20|14908.79|14908.79|14908.33|14908.33|14908.79|14908.79|14908.33|14908.33|0
1649927110000|2022-04-14 09:05:10|14892.47|14892.47|14892.47|14892.47|14892.47|14892.47|14892.47|14892.47|0
1649927120000|2022-04-14 09:05:20|14896.44|14896.44|14896.44|14896.44|14896.44|14896.44|14896.44|14896.44|0
1649927140000|2022-04-14 09:05:40|14900.4|14900.4|14900.4|14900.4|14900.4|14900.4|14900.4|14900.4|0
1649927230000|2022-04-14 09:07:10|14892.47|14892.47|14892.47|14892.47|14892.47|14892.47|14892.47|14892.47|0
1649927400000|2022-04-14 09:10:00|14889.67|14889.67|14889.67|14889.67|14889.67|14889.67|14889.67|14889.67|0
1649927420000|2022-04-14 09:10:20|14892.47|14892.47|14894.77|14894.77|14894.77|14894.77|14892.47|14892.47|0
1649927440000|2022-04-14 09:10:40|14892.47|14892.47|14892.01|14892.01|14892.47|14892.47|14892.01|14892.01|0
1649927640000|2022-04-14 09:14:00|14893.41|14893.41|14893.41|14893.41|14893.41|14893.41|14893.41|14893.41|0
1649927710000|2022-04-14 09:15:10|14881.52|14881.52|14881.52|14881.52|14881.52|14881.52|14881.52|14881.52|0
1649927720000|2022-04-14 09:15:20|14884.31|14884.31|14885.71|14885.71|14885.71|14885.71|14884.31|14884.31|0
1649927750000|2022-04-14 09:15:50|14897.61|14897.61|14897.61|14897.61|14897.61|14897.61|14897.61|14897.61|0
1649927840000|2022-04-14 09:17:20|14897.15|14897.15|14898.09|14898.09|14898.09|14898.09|14896.69|14896.69|0
1649927850000|2022-04-14 09:17:30|14896.69|14896.69|14896.69|14896.69|14896.69|14896.69|14896.69|14896.69|0
1649927930000|2022-04-14 09:18:50|14895.31|14895.31|14895.31|14895.31|14895.31|14895.31|14895.31|14895.31|0
1649927940000|2022-04-14 09:19:00|14892.51|14892.51|14888.55|14888.55|14892.51|14892.51|14888.55|14888.55|0
1649927970000|2022-04-14 09:19:30|14885.75|14885.75|14885.75|14885.75|14885.75|14885.75|14885.75|14885.75|0
1649928010000|2022-04-14 09:20:10|14888.55|14888.55|14888.55|14888.55|14888.55|14888.55|14888.55|14888.55|0
1649928020000|2022-04-14 09:20:20|14885.75|14885.75|14885.75|14885.75|14885.75|14885.75|14885.75|14885.75|0
1649928060000|2022-04-14 09:21:00|14889.71|14889.71|14888.55|14888.55|14889.71|14889.71|14888.55|14888.55|0
1649928130000|2022-04-14 09:22:10|14889.95|14889.95|14889.95|14889.95|14889.95|14889.95|14889.95|14889.95|0
1649928150000|2022-04-14 09:22:30|14893.91|14893.91|14893.91|14893.91|14893.91|14893.91|14893.91|14893.91|0
1649928160000|2022-04-14 09:22:40|14897.88|14897.88|14893.91|14893.91|14897.88|14897.88|14893.91|14893.91|0
1649928210000|2022-04-14 09:23:30|14892.53|14892.53|14891.61|14891.61|14892.53|14892.53|14891.61|14891.61|0
1649928230000|2022-04-14 09:23:50|14883.68|14883.68|14883.68|14883.68|14883.68|14883.68|14883.68|14883.68|0
1649928270000|2022-04-14 09:24:30|14879.72|14879.72|14879.72|14879.72|14879.72|14879.72|14879.72|14879.72|0
1649928280000|2022-04-14 09:24:40|14887.65|14887.65|14887.65|14887.65|14887.65|14887.65|14887.65|14887.65|0
1649928300000|2022-04-14 09:25:00|14891.61|14891.61|14891.61|14891.61|14891.61|14891.61|14891.61|14891.61|0
1649928390000|2022-04-14 09:26:30|14895.58|14895.58|14895.58|14895.58|14895.58|14895.58|14895.58|14895.58|0
1649928580000|2022-04-14 09:29:40|14899.54|14899.54|14899.54|14899.54|14899.54|14899.54|14899.54|14899.54|0
1649928600000|2022-04-14 09:30:00|14903.51|14903.51|14903.51|14903.51|14903.51|14903.51|14903.51|14903.51|0
1649928630000|2022-04-14 09:30:30|14899.54|14899.54|14898.14|14898.14|14899.54|14899.54|14898.14|14898.14|0
1649928640000|2022-04-14 09:30:40|14895.35|14895.35|14895.35|14895.35|14895.35|14895.35|14895.35|14895.35|0
1649928690000|2022-04-14 09:31:30|14902.34|14902.34|14902.34|14902.34|14902.34|14902.34|14900.94|14900.94|0
1649928710000|2022-04-14 09:31:50|14900.94|14900.94|14898.14|14898.14|14900.94|14900.94|14898.14|14898.14|0
1649928790000|2022-04-14 09:33:10|14902.11|14902.11|14902.11|14902.11|14902.11|14902.11|14902.11|14902.11|0
1649928800000|2022-04-14 09:33:20|14903.49|14903.49|14903.49|14903.49|14903.49|14903.49|14903.49|14903.49|0
1649928920000|2022-04-14 09:35:20|14899.52|14899.52|14899.52|14899.52|14899.52|14899.52|14899.52|14899.52|0
1649928930000|2022-04-14 09:35:30|14903.49|14903.49|14903.49|14903.49|14903.49|14903.49|14903.49|14903.49|0
1649929000000|2022-04-14 09:36:40|14907.45|14907.45|14907.45|14907.45|14907.45|14907.45|14907.45|14907.45|0
1649929020000|2022-04-14 09:37:00|14911.42|14911.42|14911.42|14911.42|14911.42|14911.42|14911.42|14911.42|0
1649929170000|2022-04-14 09:39:30|14907.45|14907.45|14907.45|14907.45|14907.45|14907.45|14907.45|14907.45|0
1649929250000|2022-04-14 09:40:50|14908.85|14908.85|14904.89|14904.89|14908.85|14908.85|14904.89|14904.89|0
1649929410000|2022-04-14 09:43:30|14903.49|14903.49|14900.69|14900.69|14903.49|14903.49|14900.69|14900.69|0
1649929420000|2022-04-14 09:43:40|14904.89|14904.89|14904.89|14904.89|14904.89|14904.89|14904.89|14904.89|0
1649929510000|2022-04-14 09:45:10|14905.81|14905.81|14905.81|14905.81|14905.81|14905.81|14905.81|14905.81|0
1649929560000|2022-04-14 09:46:00|14901.84|14901.84|14901.84|14901.84|14901.84|14901.84|14901.84|14901.84|0
1649929570000|2022-04-14 09:46:10|14905.81|14905.81|14905.81|14905.81|14905.81|14905.81|14905.81|14905.81|0
1649929590000|2022-04-14 09:46:30|14908.61|14908.61|14914.2|14914.2|14914.2|14914.2|14908.61|14908.61|0
1649929610000|2022-04-14 09:46:50|14915.6|14915.6|14915.6|14915.6|14915.6|14915.6|14915.6|14915.6|0
1649929620000|2022-04-14 09:47:00|14919.57|14919.57|14919.57|14919.57|14919.57|14919.57|14919.57|14919.57|0
1649929630000|2022-04-14 09:47:10|14918.17|14918.17|14909.77|14909.77|14918.17|14918.17|14909.77|14909.77|0
1649929800000|2022-04-14 09:50:00|14908.37|14908.37|14896.24|14896.24|14908.37|14908.37|14884.35|14884.35|0
1649929810000|2022-04-14 09:50:10|14900.21|14900.21|14900.21|14900.21|14900.21|14900.21|14900.21|14900.21|0
1649929820000|2022-04-14 09:50:20|14898.83|14898.83|14881.34|14881.34|14898.83|14898.83|14877.14|14877.14|0
1649929830000|2022-04-14 09:50:30|14885.3|14885.3|14885.3|14885.3|14885.3|14885.3|14885.3|14885.3|0
1649929850000|2022-04-14 09:50:50|14892.3|14892.3|14892.3|14892.3|14892.3|14892.3|14892.3|14892.3|0
1649929870000|2022-04-14 09:51:10|14896.26|14896.26|14896.26|14896.26|14896.26|14896.26|14896.26|14896.26|0
1649929880000|2022-04-14 09:51:20|14900.23|14900.23|14900.23|14900.23|14900.23|14900.23|14900.23|14900.23|0
1649929980000|2022-04-14 09:53:00|14904.19|14904.19|14905.59|14905.59|14905.59|14905.59|14904.19|14904.19|0
1649930030000|2022-04-14 09:53:50|14901.4|14901.4|14901.4|14901.4|14901.4|14901.4|14901.4|14901.4|0
1649930050000|2022-04-14 09:54:10|14895.8|14895.8|14895.8|14895.8|14895.8|14895.8|14895.8|14895.8|0
1649930070000|2022-04-14 09:54:30|14898.6|14898.6|14898.6|14898.6|14898.6|14898.6|14898.6|14898.6|0
1649930090000|2022-04-14 09:54:50|14899.06|14899.06|14899.06|14899.06|14899.06|14899.06|14899.06|14899.06|0
1649930130000|2022-04-14 09:55:30|14895.09|14895.09|14895.09|14895.09|14895.09|14895.09|14895.09|14895.09|0
1649930280000|2022-04-14 09:58:00|14900.69|14900.69|14900.69|14900.69|14900.69|14900.69|14900.69|14900.69|0
1649930440000|2022-04-14 10:00:40|14902.09|14902.09|14904.89|14904.89|14904.89|14904.89|14902.09|14902.09|0
1649930480000|2022-04-14 10:01:20|14908.85|14908.85|14908.85|14908.85|14908.85|14908.85|14908.85|14908.85|0
1649930550000|2022-04-14 10:02:30|14915.62|14915.62|14918.42|14918.42|14918.42|14918.42|14915.62|14915.62|0
1649930600000|2022-04-14 10:03:20|14922.38|14922.38|14926.35|14926.35|14926.35|14926.35|14922.38|14922.38|0
1649930630000|2022-04-14 10:03:50|14922.38|14922.38|14920.98|14920.98|14922.38|14922.38|14920.98|14920.98|0
1649930680000|2022-04-14 10:04:40|14924.95|14924.95|14924.95|14924.95|14924.95|14924.95|14924.95|14924.95|0
1649930740000|2022-04-14 10:05:40|14928.91|14928.91|14928.91|14928.91|14928.91|14928.91|14928.91|14928.91|0
1649930820000|2022-04-14 10:07:00|14920.98|14920.98|14920.98|14920.98|14920.98|14920.98|14920.98|14920.98|0
1649930860000|2022-04-14 10:07:40|14922.36|14922.36|14922.36|14922.36|14922.36|14922.36|14922.36|14922.36|0
1649930870000|2022-04-14 10:07:50|14930.29|14930.29|14926.33|14926.33|14930.29|14930.29|14926.33|14926.33|0
1649930990000|2022-04-14 10:09:50|14924.93|14924.93|14920.96|14920.96|14924.93|14924.93|14920.96|14920.96|0
1649931040000|2022-04-14 10:10:40|14917|14917|14917|14917|14917|14917|14917|14917|0
1649931110000|2022-04-14 10:11:50|14920.96|14920.96|14920.96|14920.96|14920.96|14920.96|14920.96|14920.96|0
1649931260000|2022-04-14 10:14:20|14919.12|14919.12|14918.66|14918.66|14919.12|14919.12|14918.66|14918.66|0
1649931280000|2022-04-14 10:14:40|14922.63|14922.63|14922.63|14922.63|14922.63|14922.63|14922.63|14922.63|0
1649931320000|2022-04-14 10:15:20|14926.59|14926.59|14926.59|14926.59|14926.59|14926.59|14926.59|14926.59|0
1649931380000|2022-04-14 10:16:20|14927.51|14927.51|14927.51|14927.51|14927.51|14927.51|14927.51|14927.51|0
1649931400000|2022-04-14 10:16:40|14924.71|14924.71|14924.71|14924.71|14924.71|14924.71|14924.71|14924.71|0
1649931420000|2022-04-14 10:17:00|14927.51|14927.51|14927.51|14927.51|14927.51|14927.51|14927.51|14927.51|0
1649931600000|2022-04-14 10:20:00|14928.89|14928.89|14928.89|14928.89|14928.89|14928.89|14928.89|14928.89|0
1649931610000|2022-04-14 10:20:10|14924.69|14924.69|14924.69|14924.69|14924.69|14924.69|14924.69|14924.69|0
1649931660000|2022-04-14 10:21:00|14932.62|14932.62|14932.62|14932.62|14932.62|14932.62|14932.62|14932.62|0
1649931670000|2022-04-14 10:21:10|14928.66|14928.66|14928.66|14928.66|14928.66|14928.66|14928.66|14928.66|0
1649931720000|2022-04-14 10:22:00|14927.26|14927.26|14927.26|14927.26|14927.26|14927.26|14927.26|14927.26|0
1649931770000|2022-04-14 10:22:50|14919.33|14919.33|14919.33|14919.33|14919.33|14919.33|14919.33|14919.33|0
1649931790000|2022-04-14 10:23:10|14917.93|14917.93|14917.93|14917.93|14917.93|14917.93|14917.93|14917.93|0
1649931870000|2022-04-14 10:24:30|14925.86|14925.86|14937.76|14937.76|14937.76|14937.76|14925.86|14925.86|0
1649931900000|2022-04-14 10:25:00|14941.72|14941.72|14941.72|14941.72|14941.72|14941.72|14941.72|14941.72|0
1649931970000|2022-04-14 10:26:10|14945.69|14945.69|14945.69|14945.69|14945.69|14945.69|14945.69|14945.69|0
1649932060000|2022-04-14 10:27:40|14947.07|14947.07|14947.07|14947.07|14947.07|14947.07|14947.07|14947.07|0
1649932090000|2022-04-14 10:28:10|14948.46|14948.46|14948.46|14948.46|14948.46|14948.46|14948.46|14948.46|0
1649932100000|2022-04-14 10:28:20|14949.86|14949.86|14949.86|14949.86|14949.86|14949.86|14949.86|14949.86|0
1649932120000|2022-04-14 10:28:40|14954.06|14954.06|14954.06|14954.06|14954.06|14954.06|14954.06|14954.06|0
1649932160000|2022-04-14 10:29:20|14955.46|14955.46|14955.46|14955.46|14955.46|14955.46|14955.46|14955.46|0
1649932180000|2022-04-14 10:29:40|14958.26|14958.26|14958.26|14958.26|14958.26|14958.26|14958.26|14958.26|0
1649932260000|2022-04-14 10:31:00|14956.88|14956.88|14956.88|14956.88|14956.88|14956.88|14956.88|14956.88|0
1649932270000|2022-04-14 10:31:10|14958.26|14958.26|14958.26|14958.26|14958.26|14958.26|14958.26|14958.26|0
1649932280000|2022-04-14 10:31:20|14970.16|14970.16|14970.16|14970.16|14970.16|14970.16|14970.16|14970.16|0
1649932330000|2022-04-14 10:32:10|14971.56|14971.56|14971.56|14971.56|14971.56|14971.56|14971.56|14971.56|0
1649932390000|2022-04-14 10:33:10|14983.45|14983.45|14983.45|14983.45|14983.45|14983.45|14983.45|14983.45|0
1649932400000|2022-04-14 10:33:20|14987.42|14987.42|14987.42|14987.42|14987.42|14987.42|14987.42|14987.42|0
1649932480000|2022-04-14 10:34:40|14979.49|14979.49|14983.45|14983.45|14983.45|14983.45|14979.49|14979.49|0
1649932490000|2022-04-14 10:34:50|14975.52|14975.52|14971.56|14971.56|14975.52|14975.52|14971.56|14971.56|0
1649932510000|2022-04-14 10:35:10|14975.52|14975.52|14975.52|14975.52|14975.52|14975.52|14975.52|14975.52|0
1649932560000|2022-04-14 10:36:00|14979.49|14979.49|14979.49|14979.49|14979.49|14979.49|14979.49|14979.49|0
1649932580000|2022-04-14 10:36:20|14987.42|14987.42|14987.42|14987.42|14987.42|14987.42|14987.42|14987.42|0
1649932590000|2022-04-14 10:36:30|14991.38|14991.38|14991.38|14991.38|14991.38|14991.38|14991.38|14991.38|0
1649932640000|2022-04-14 10:37:20|14992.78|14992.78|14996.98|14996.98|14996.98|14996.98|14992.78|14992.78|0
1649932660000|2022-04-14 10:37:40|14999.78|14999.78|14999.78|14999.78|14999.78|14999.78|14999.78|14999.78|0
1649932710000|2022-04-14 10:38:30|15007.71|15007.71|15007.71|15007.71|15007.71|15007.71|15007.71|15007.71|0
1649932720000|2022-04-14 10:38:40|15009.11|15009.11|15009.11|15009.11|15009.11|15009.11|15009.11|15009.11|0
1649932750000|2022-04-14 10:39:10|15007.13|15007.13|15003.31|15003.31|15007.13|15007.13|15003.31|15003.31|0
1649932760000|2022-04-14 10:39:20|15007.27|15007.27|15007.27|15007.27|15007.27|15007.27|15007.27|15007.27|0
1649932780000|2022-04-14 10:39:40|15003.31|15003.31|15003.31|15003.31|15003.31|15003.31|15003.31|15003.31|0
1649932810000|2022-04-14 10:40:10|15004.22|15004.22|15004.22|15004.22|15004.22|15004.22|15004.22|15004.22|0
1649932820000|2022-04-14 10:40:20|15008.19|15008.19|15008.19|15008.19|15008.19|15008.19|15008.19|15008.19|0
1649932920000|2022-04-14 10:42:00|15012.16|15012.16|15012.16|15012.16|15012.16|15012.16|15012.16|15012.16|0
1649933030000|2022-04-14 10:43:50|15016.35|15016.35|15016.35|15016.35|15016.35|15016.35|15016.35|15016.35|0
1649933060000|2022-04-14 10:44:20|15020.32|15020.32|15020.32|15020.32|15020.32|15020.32|15020.32|15020.32|0
1649933150000|2022-04-14 10:45:50|15016.35|15016.35|15016.35|15016.35|15016.35|15016.35|15016.35|15016.35|0
1649933180000|2022-04-14 10:46:20|15012.16|15012.16|15012.16|15012.16|15012.16|15012.16|15012.16|15012.16|0
1649933300000|2022-04-14 10:48:20|15016.12|15016.12|15016.12|15016.12|15016.12|15016.12|15016.12|15016.12|0
1649933310000|2022-04-14 10:48:30|15013.32|15013.32|15013.32|15013.32|15013.32|15013.32|15013.32|15013.32|0
1649933440000|2022-04-14 10:50:40|15009.36|15009.36|15009.36|15009.36|15009.36|15009.36|15009.36|15009.36|0
1649933450000|2022-04-14 10:50:50|15005.39|15005.39|15009.36|15009.36|15009.36|15009.36|15005.39|15005.39|0
1649933460000|2022-04-14 10:51:00|15009.82|15009.82|15009.82|15009.82|15009.82|15009.82|15009.82|15009.82|0
1649933500000|2022-04-14 10:51:40|15013.78|15013.78|15013.78|15013.78|15013.78|15013.78|15013.78|15013.78|0
1649933540000|2022-04-14 10:52:20|15013.32|15013.32|15009.12|15009.12|15013.32|15013.32|15009.12|15009.12|0
1649933550000|2022-04-14 10:52:30|15005.16|15005.16|15009.12|15009.12|15009.12|15009.12|15005.16|15005.16|0
1649933560000|2022-04-14 10:52:40|15004.92|15004.92|15004.92|15004.92|15004.92|15004.92|15004.92|15004.92|0
1649933590000|2022-04-14 10:53:10|15000.73|15000.73|15010.52|15010.52|15010.52|15010.52|15000.73|15000.73|0
1649933600000|2022-04-14 10:53:20|15011.92|15011.92|15011.92|15011.92|15011.92|15011.92|15011.92|15011.92|0
1649933640000|2022-04-14 10:54:00|15012.38|15012.38|15012.38|15012.38|15012.38|15012.38|15012.38|15012.38|0
1649933650000|2022-04-14 10:54:10|15011.92|15011.92|15011.92|15011.92|15011.92|15011.92|15011.92|15011.92|0
1649933680000|2022-04-14 10:54:40|15015.89|15015.89|15015.89|15015.89|15015.89|15015.89|15015.89|15015.89|0
1649933740000|2022-04-14 10:55:40|15007.96|15007.96|15011.92|15011.92|15011.92|15011.92|15007.96|15007.96|0
1649933900000|2022-04-14 10:58:20|15007.96|15007.96|15011.92|15011.92|15011.92|15011.92|15007.96|15007.96|0
1649934000000|2022-04-14 11:00:00|15012.38|15012.38|15012.38|15012.38|15012.38|15012.38|15012.38|15012.38|0
1649934120000|2022-04-14 11:02:00|15011.92|15011.92|15011.92|15011.92|15011.92|15011.92|15011.92|15011.92|0
1649934180000|2022-04-14 11:03:00|15015.89|15015.89|15015.89|15015.89|15015.89|15015.89|15015.89|15015.89|0
1649934210000|2022-04-14 11:03:30|15017.75|15017.75|15017.75|15017.75|15017.75|15017.75|15017.75|15017.75|0
1649934220000|2022-04-14 11:03:40|15021.71|15021.71|15021.71|15021.71|15021.71|15021.71|15021.71|15021.71|0
1649934280000|2022-04-14 11:04:40|15025.68|15025.68|15028.48|15028.48|15028.48|15028.48|15025.68|15025.68|0
1649934320000|2022-04-14 11:05:20|15032.44|15032.44|15032.44|15032.44|15032.44|15032.44|15032.44|15032.44|0
1649934370000|2022-04-14 11:06:10|15028.48|15028.48|15016.58|15016.58|15028.48|15028.48|15016.58|15016.58|0
1649934580000|2022-04-14 11:09:40|15020.55|15020.55|15020.55|15020.55|15020.55|15020.55|15020.55|15020.55|0
1649934630000|2022-04-14 11:10:30|15016.58|15016.58|15016.58|15016.58|15016.58|15016.58|15016.58|15016.58|0
1649934780000|2022-04-14 11:13:00|15012.62|15012.62|15020.55|15020.55|15020.55|15020.55|15012.62|15012.62|0
1649934830000|2022-04-14 11:13:50|15019.15|15019.15|15019.15|15019.15|15019.15|15019.15|15019.15|15019.15|0
1649934880000|2022-04-14 11:14:40|15015.18|15015.18|15015.18|15015.18|15015.18|15015.18|15015.18|15015.18|0
1649934920000|2022-04-14 11:15:20|15019.15|15019.15|15019.15|15019.15|15019.15|15019.15|15019.15|15019.15|0
1649935060000|2022-04-14 11:17:40|15017.75|15017.75|15017.75|15017.75|15017.75|15017.75|15017.75|15017.75|0
1649935140000|2022-04-14 11:19:00|15013.78|15013.78|15013.78|15013.78|15013.78|15013.78|15013.78|15013.78|0
1649935290000|2022-04-14 11:21:30|15025.68|15025.68|15025.68|15025.68|15025.68|15025.68|15025.68|15025.68|0
1649935330000|2022-04-14 11:22:10|15029.64|15029.64|15026.84|15026.84|15029.64|15029.64|15026.84|15026.84|0
1649935400000|2022-04-14 11:23:20|15018.91|15018.91|15018.91|15018.91|15018.91|15018.91|15018.91|15018.91|0
1649935470000|2022-04-14 11:24:30|15020.9|15020.9|15018.91|15018.91|15020.9|15020.9|15018.91|15018.91|0
1649935480000|2022-04-14 11:24:40|15020.9|15020.9|15022.88|15022.88|15022.88|15022.88|15020.9|15020.9|0
1649935500000|2022-04-14 11:25:00|15020.9|15020.9|15020.9|15020.9|15020.9|15020.9|15020.9|15020.9|0
1649935530000|2022-04-14 11:25:30|15019.98|15019.98|15019.98|15019.98|15019.98|15019.98|15019.98|15019.98|0
1649935660000|2022-04-14 11:27:40|15021.96|15021.96|15021.96|15021.96|15021.96|15021.96|15021.96|15021.96|0
1649935690000|2022-04-14 11:28:10|15025.92|15025.92|15025.92|15025.92|15025.92|15025.92|15025.92|15025.92|0
1649935780000|2022-04-14 11:29:40|15029.89|15029.89|15029.89|15029.89|15029.89|15029.89|15029.89|15029.89|0
1649935820000|2022-04-14 11:30:20|15025.92|15025.92|15025.92|15025.92|15025.92|15025.92|15025.92|15025.92|0
1649935830000|2022-04-14 11:30:30|15027.32|15027.32|15027.32|15027.32|15027.32|15027.32|15027.32|15027.32|0
1649936010000|2022-04-14 11:33:30|15023.36|15023.36|15023.36|15023.36|15023.36|15023.36|15023.36|15023.36|0
1649936040000|2022-04-14 11:34:00|15031.29|15031.29|15031.29|15031.29|15031.29|15031.29|15031.29|15031.29|0
1649936160000|2022-04-14 11:36:00|15035.25|15035.25|15035.25|15035.25|15035.25|15035.25|15035.25|15035.25|0
1649936290000|2022-04-14 11:38:10|15038.05|15038.05|15038.05|15038.05|15038.05|15038.05|15038.05|15038.05|0
1649936310000|2022-04-14 11:38:30|15039.45|15039.45|15039.45|15039.45|15039.45|15039.45|15039.45|15039.45|0
1649936390000|2022-04-14 11:39:50|15036.65|15036.65|15036.65|15036.65|15036.65|15036.65|15036.65|15036.65|0
1649936420000|2022-04-14 11:40:20|15038.05|15038.05|15038.05|15038.05|15038.05|15038.05|15038.05|15038.05|0
1649936470000|2022-04-14 11:41:10|15036.65|15036.65|15036.65|15036.65|15036.65|15036.65|15036.65|15036.65|0
1649936490000|2022-04-14 11:41:30|15040.62|15040.62|15040.62|15040.62|15040.62|15040.62|15040.62|15040.62|0
1649936710000|2022-04-14 11:45:10|15037.82|15037.82|15037.82|15037.82|15037.82|15037.82|15037.82|15037.82|0
1649936720000|2022-04-14 11:45:20|15041.78|15041.78|15041.78|15041.78|15041.78|15041.78|15041.78|15041.78|0
1649936730000|2022-04-14 11:45:30|15047.38|15047.38|15047.38|15047.38|15047.38|15047.38|15047.38|15047.38|0
1649936740000|2022-04-14 11:45:40|15051.35|15051.35|15070.24|15070.24|15070.24|15070.24|15051.35|15051.35|0
1649936750000|2022-04-14 11:45:50|15073.04|15073.04|15070.68|15070.68|15074.88|15074.88|15070.68|15070.68|0
1649936760000|2022-04-14 11:46:00|15069.28|15069.28|15066.48|15066.48|15069.28|15069.28|15066.48|15066.48|0
1649936770000|2022-04-14 11:46:10|15072.08|15072.08|15072.08|15072.08|15072.08|15072.08|15072.08|15072.08|0
1649936790000|2022-04-14 11:46:30|15063.68|15063.68|15071.61|15071.61|15071.61|15071.61|15063.68|15063.68|0
1649936820000|2022-04-14 11:47:00|15067.65|15067.65|15079.54|15079.54|15079.54|15079.54|15067.65|15067.65|0
1649936850000|2022-04-14 11:47:30|15082.34|15082.34|15082.34|15082.34|15082.34|15082.34|15082.34|15082.34|0
1649936860000|2022-04-14 11:47:40|15081.88|15081.88|15069.99|15069.99|15081.88|15081.88|15069.99|15069.99|0
1649936890000|2022-04-14 11:48:10|15068.59|15068.59|15068.59|15068.59|15068.59|15068.59|15068.59|15068.59|0
1649936930000|2022-04-14 11:48:50|15066.75|15066.75|15065.83|15065.83|15066.75|15066.75|15065.83|15065.83|0
1649936970000|2022-04-14 11:49:30|15058.83|15058.83|15057.43|15057.43|15058.83|15058.83|15054.63|15054.63|0
1649936980000|2022-04-14 11:49:40|15060.23|15060.23|15069.56|15069.56|15069.56|15069.56|15060.23|15060.23|0
1649937030000|2022-04-14 11:50:30|15065.6|15065.6|15065.6|15065.6|15065.6|15065.6|15065.6|15065.6|0
1649937100000|2022-04-14 11:51:40|15061.63|15061.63|15061.63|15061.63|15061.63|15061.63|15061.63|15061.63|0
1649937110000|2022-04-14 11:51:50|15054.63|15054.63|15056.03|15056.03|15056.03|15056.03|15052.07|15052.07|0
1649937120000|2022-04-14 11:52:00|15060|15060|15060|15060|15060|15060|15060|15060|0
1649937230000|2022-04-14 11:53:50|15057.2|15057.2|15057.2|15057.2|15057.2|15057.2|15057.2|15057.2|0
1649937240000|2022-04-14 11:54:00|15060|15060|15060|15060|15060|15060|15060|15060|0
1649937260000|2022-04-14 11:54:20|15062.8|15062.8|15068.16|15068.16|15068.16|15068.16|15062.8|15062.8|0
1649937280000|2022-04-14 11:54:40|15070.15|15070.15|15068.16|15068.16|15070.15|15070.15|15068.16|15068.16|0
1649937300000|2022-04-14 11:55:00|15064.2|15064.2|15064.2|15064.2|15064.2|15064.2|15064.2|15064.2|0
1649937360000|2022-04-14 11:56:00|15061.4|15061.4|15061.4|15061.4|15061.4|15061.4|15061.4|15061.4|0
1649937520000|2022-04-14 11:58:40|15057.43|15057.43|15057.43|15057.43|15057.43|15057.43|15057.43|15057.43|0
1649937590000|2022-04-14 11:59:50|15045.54|15045.54|15045.54|15045.54|15045.54|15045.54|15045.54|15045.54|0
1649937640000|2022-04-14 12:00:40|15046.94|15046.94|15046.94|15046.94|15046.94|15046.94|15046.94|15046.94|0
1649937660000|2022-04-14 12:01:00|15047.4|15047.4|15047.4|15047.4|15047.4|15047.4|15047.4|15047.4|0
1649937800000|2022-04-14 12:03:20|15039.47|15039.47|15039.47|15039.47|15039.47|15039.47|15039.47|15039.47|0
1649937950000|2022-04-14 12:05:50|15035.5|15035.5|15035.5|15035.5|15035.5|15035.5|15035.5|15035.5|0
1649937960000|2022-04-14 12:06:00|15031.54|15031.54|15031.54|15031.54|15031.54|15031.54|15031.54|15031.54|0
1649937980000|2022-04-14 12:06:20|15032.45|15032.45|15032.91|15032.91|15032.91|15032.91|15032.45|15032.45|0
1649938160000|2022-04-14 12:09:20|15044.81|15044.81|15044.81|15044.81|15044.81|15044.81|15044.81|15044.81|0
1649938180000|2022-04-14 12:09:40|15040.85|15040.85|15040.85|15040.85|15040.85|15040.85|15040.85|15040.85|0
1649938200000|2022-04-14 12:10:00|15043.64|15043.64|15045.04|15045.04|15045.04|15045.04|15043.64|15043.64|0
1649938230000|2022-04-14 12:10:30|15046.44|15046.44|15046.44|15046.44|15046.44|15046.44|15046.44|15046.44|0
1649938260000|2022-04-14 12:11:00|15042.24|15042.24|15042.24|15042.24|15042.24|15042.24|15042.24|15042.24|0
1649938270000|2022-04-14 12:11:10|15046.21|15046.21|15046.21|15046.21|15046.21|15046.21|15046.21|15046.21|0
1649938380000|2022-04-14 12:13:00|15045.75|15045.75|15045.75|15045.75|15045.75|15045.75|15045.75|15045.75|0
1649938430000|2022-04-14 12:13:50|15046.21|15046.21|15046.21|15046.21|15046.21|15046.21|15046.21|15046.21|0
1649938510000|2022-04-14 12:15:10|15050.18|15050.18|15050.18|15050.18|15050.18|15050.18|15050.18|15050.18|0
1649938620000|2022-04-14 12:17:00|15046.21|15046.21|15047.61|15047.61|15047.61|15047.61|15046.21|15046.21|0
1649938630000|2022-04-14 12:17:10|15043.64|15043.64|15047.61|15047.61|15047.61|15047.61|15043.64|15043.64|0
1649938680000|2022-04-14 12:18:00|15043.64|15043.64|15043.64|15043.64|15043.64|15043.64|15043.64|15043.64|0
1649938770000|2022-04-14 12:19:30|15047.61|15047.61|15047.61|15047.61|15047.61|15047.61|15047.61|15047.61|0
1649938780000|2022-04-14 12:19:40|15051.57|15051.57|15051.57|15051.57|15051.57|15051.57|15051.57|15051.57|0
1649939070000|2022-04-14 12:24:30|15055.54|15055.54|15055.54|15055.54|15055.54|15055.54|15055.54|15055.54|0
1649939150000|2022-04-14 12:25:50|15051.34|15051.34|15051.34|15051.34|15051.34|15051.34|15051.34|15051.34|0
1649939160000|2022-04-14 12:26:00|15049.94|15049.94|15047.14|15047.14|15049.94|15049.94|15047.14|15047.14|0
1649939180000|2022-04-14 12:26:20|15049.94|15049.94|15049.94|15049.94|15049.94|15049.94|15049.94|15049.94|0
1649939220000|2022-04-14 12:27:00|15053.91|15053.91|15053.91|15053.91|15053.91|15053.91|15053.91|15053.91|0
1649939340000|2022-04-14 12:29:00|15049.71|15049.71|15049.71|15049.71|15049.71|15049.71|15049.71|15049.71|0
1649939400000|2022-04-14 12:30:00|15045.74|15045.74|15045.74|15045.74|15045.74|15045.74|15045.74|15045.74|0
1649939410000|2022-04-14 12:30:10|15053.67|15053.67|15053.67|15053.67|15053.67|15053.67|15053.67|15053.67|0
1649939450000|2022-04-14 12:30:50|15057.64|15057.64|15057.64|15057.64|15057.64|15057.64|15057.64|15057.64|0
1649939490000|2022-04-14 12:31:30|15060.44|15060.44|15060.44|15060.44|15060.44|15060.44|15060.44|15060.44|0
1649939520000|2022-04-14 12:32:00|15064.4|15064.4|15060.44|15060.44|15064.4|15064.4|15060.44|15060.44|0
1649939610000|2022-04-14 12:33:30|15059.98|15059.98|15059.98|15059.98|15059.98|15059.98|15059.98|15059.98|0
1649939620000|2022-04-14 12:33:40|15059.52|15059.52|15059.52|15059.52|15059.52|15059.52|15059.52|15059.52|0
1649939680000|2022-04-14 12:34:40|15060.92|15060.92|15060.92|15060.92|15060.92|15060.92|15060.92|15060.92|0
1649939730000|2022-04-14 12:35:30|15062.08|15062.08|15062.08|15062.08|15062.08|15062.08|15062.08|15062.08|0
1649939850000|2022-04-14 12:37:30|15058.12|15058.12|15058.12|15058.12|15058.12|15058.12|15058.12|15058.12|0
1649939990000|2022-04-14 12:39:50|15062.08|15062.08|15062.08|15062.08|15062.08|15062.08|15062.08|15062.08|0
1649940000000|2022-04-14 12:40:00|15062.54|15062.54|15061.62|15061.62|15062.54|15062.54|15061.62|15061.62|0
1649940040000|2022-04-14 12:40:40|15060.23|15060.23|15056.26|15056.26|15060.23|15060.23|15056.26|15056.26|0
1649940110000|2022-04-14 12:41:50|15052.29|15052.29|15052.29|15052.29|15052.29|15052.29|15052.29|15052.29|0
1649940150000|2022-04-14 12:42:30|15056.26|15056.26|15057.66|15057.66|15057.66|15057.66|15056.26|15056.26|0
1649940160000|2022-04-14 12:42:40|15053.69|15053.69|15053.69|15053.69|15053.69|15053.69|15053.69|15053.69|0
1649940270000|2022-04-14 12:44:30|15057.66|15057.66|15061.62|15061.62|15061.62|15061.62|15057.66|15057.66|0
1649940450000|2022-04-14 12:47:30|15060.23|15060.23|15060.23|15060.23|15060.23|15060.23|15060.23|15060.23|0
1649940480000|2022-04-14 12:48:00|15058.83|15058.83|15058.83|15058.83|15058.83|15058.83|15058.83|15058.83|0
1649940620000|2022-04-14 12:50:20|15062.79|15062.79|15062.79|15062.79|15062.79|15062.79|15062.79|15062.79|0
1649940660000|2022-04-14 12:51:00|15058.83|15058.83|15058.83|15058.83|15058.83|15058.83|15058.83|15058.83|0
1649940760000|2022-04-14 12:52:40|15057.43|15057.43|15056.03|15056.03|15058.83|15058.83|15056.03|15056.03|0
1649940770000|2022-04-14 12:52:50|15057.43|15057.43|15057.43|15057.43|15057.43|15057.43|15057.43|15057.43|0
1649940880000|2022-04-14 12:54:40|15061.39|15061.39|15057.43|15057.43|15061.39|15061.39|15057.43|15057.43|0
1649940990000|2022-04-14 12:56:30|15061.39|15061.39|15061.39|15061.39|15061.39|15061.39|15061.39|15061.39|0
1649941000000|2022-04-14 12:56:40|15065.59|15065.59|15065.59|15065.59|15065.59|15065.59|15065.59|15065.59|0
1649941070000|2022-04-14 12:57:50|15069.56|15069.56|15069.56|15069.56|15069.56|15069.56|15069.56|15069.56|0
1649941100000|2022-04-14 12:58:20|15077.49|15077.49|15073.52|15073.52|15077.49|15077.49|15073.52|15073.52|0
1649941120000|2022-04-14 12:58:40|15081.45|15081.45|15082.85|15082.85|15082.85|15082.85|15081.45|15081.45|0
1649941140000|2022-04-14 12:59:00|15080.05|15080.05|15080.05|15080.05|15080.05|15080.05|15080.05|15080.05|0
1649941170000|2022-04-14 12:59:30|15076.09|15076.09|15072.12|15072.12|15076.09|15076.09|15072.12|15072.12|0
1649941200000|2022-04-14 13:00:00|15073.52|15073.52|15073.52|15073.52|15073.52|15073.52|15073.52|15073.52|0
1649941230000|2022-04-14 13:00:30|15065.59|15065.59|15065.59|15065.59|15065.59|15065.59|15065.59|15065.59|0
1649941300000|2022-04-14 13:01:40|15061.62|15061.62|15061.62|15061.62|15061.62|15061.62|15061.62|15061.62|0
1649941320000|2022-04-14 13:02:00|15065.59|15065.59|15065.59|15065.59|15065.59|15065.59|15065.59|15065.59|0
1649941380000|2022-04-14 13:03:00|15064.19|15064.19|15064.19|15064.19|15064.19|15064.19|15064.19|15064.19|0
1649941430000|2022-04-14 13:03:50|15056.26|15056.26|15060.23|15060.23|15060.23|15060.23|15056.26|15056.26|0
1649941490000|2022-04-14 13:04:50|15061.62|15061.62|15061.62|15061.62|15061.62|15061.62|15061.62|15061.62|0
1649941510000|2022-04-14 13:05:10|15057.66|15057.66|15057.66|15057.66|15057.66|15057.66|15057.66|15057.66|0
1649941550000|2022-04-14 13:05:50|15061.62|15061.62|15061.62|15061.62|15061.62|15061.62|15061.62|15061.62|0
1649941590000|2022-04-14 13:06:30|15058.83|15058.83|15058.83|15058.83|15058.83|15058.83|15058.83|15058.83|0
1649941610000|2022-04-14 13:06:50|15054.86|15054.86|15058.83|15058.83|15058.83|15058.83|15054.86|15054.86|0
1649941620000|2022-04-14 13:07:00|15057.91|15057.91|15057.91|15057.91|15057.91|15057.91|15057.91|15057.91|0
1649941660000|2022-04-14 13:07:40|15061.87|15061.87|15061.87|15061.87|15061.87|15061.87|15061.87|15061.87|0
1649941680000|2022-04-14 13:08:00|15057.91|15057.91|15057.91|15057.91|15057.91|15057.91|15057.91|15057.91|0
1649941710000|2022-04-14 13:08:30|15060.71|15060.71|15060.71|15060.71|15060.71|15060.71|15060.71|15060.71|0
1649941730000|2022-04-14 13:08:50|15059.79|15059.79|15059.79|15059.79|15059.79|15059.79|15059.79|15059.79|0
1649941740000|2022-04-14 13:09:00|15059.33|15059.33|15059.33|15059.33|15060.71|15060.71|15059.33|15059.33|0
1649941780000|2022-04-14 13:09:40|15063.29|15063.29|15063.29|15063.29|15063.29|15063.29|15063.29|15063.29|0
1649941860000|2022-04-14 13:11:00|15064.21|15064.21|15063.75|15063.75|15064.21|15064.21|15063.75|15063.75|0
1649941890000|2022-04-14 13:11:30|15058.39|15058.39|15058.39|15058.39|15058.39|15058.39|15058.39|15058.39|0
1649942060000|2022-04-14 13:14:20|15050.46|15050.46|15058.39|15058.39|15058.39|15058.39|15050.46|15050.46|0
1649942140000|2022-04-14 13:15:40|15062.35|15062.35|15062.35|15062.35|15062.35|15062.35|15062.35|15062.35|0
1649942190000|2022-04-14 13:16:30|15060.95|15060.95|15060.95|15060.95|15060.95|15060.95|15060.95|15060.95|0
1649942230000|2022-04-14 13:17:10|15056.99|15056.99|15056.99|15056.99|15056.99|15056.99|15056.99|15056.99|0
1649942250000|2022-04-14 13:17:30|15060.95|15060.95|15060.95|15060.95|15060.95|15060.95|15060.95|15060.95|0
1649942290000|2022-04-14 13:18:10|15064.92|15064.92|15064.92|15064.92|15064.92|15064.92|15064.92|15064.92|0
1649942340000|2022-04-14 13:19:00|15066.32|15066.32|15066.32|15066.32|15066.32|15066.32|15066.32|15066.32|0
1649942380000|2022-04-14 13:19:40|15070.28|15070.28|15070.28|15070.28|15070.28|15070.28|15070.28|15070.28|0
1649942440000|2022-04-14 13:20:40|15066.32|15066.32|15066.32|15066.32|15066.32|15066.32|15066.32|15066.32|0
1649942570000|2022-04-14 13:22:50|15062.35|15062.35|15062.35|15062.35|15062.35|15062.35|15062.35|15062.35|0
1649942590000|2022-04-14 13:23:10|15058.39|15058.39|15058.39|15058.39|15058.39|15058.39|15058.39|15058.39|0
1649942660000|2022-04-14 13:24:20|15057.93|15057.93|15057.93|15057.93|15057.93|15057.93|15057.93|15057.93|0
1649942670000|2022-04-14 13:24:30|15059.33|15059.33|15059.33|15059.33|15059.33|15059.33|15059.33|15059.33|0
1649942690000|2022-04-14 13:24:50|15057.93|15057.93|15057.93|15057.93|15057.93|15057.93|15057.93|15057.93|0
1649942700000|2022-04-14 13:25:00|15059.33|15059.33|15059.33|15059.33|15059.33|15059.33|15059.33|15059.33|0
1649942750000|2022-04-14 13:25:50|15060.73|15060.73|15060.73|15060.73|15060.73|15060.73|15060.73|15060.73|0
1649942860000|2022-04-14 13:27:40|15060.27|15060.27|15060.27|15060.27|15060.27|15060.27|15060.27|15060.27|0
1649942950000|2022-04-14 13:29:10|15063.06|15063.06|15063.06|15063.06|15063.06|15063.06|15063.06|15063.06|0
1649942960000|2022-04-14 13:29:20|15067.03|15067.03|15067.03|15067.03|15067.03|15067.03|15067.03|15067.03|0
1649942990000|2022-04-14 13:29:50|15065.63|15065.63|15065.63|15065.63|15065.63|15065.63|15065.63|15065.63|0
1649943000000|2022-04-14 13:30:00|15069.6|15069.6|15069.6|15069.6|15069.6|15069.6|15069.6|15069.6|0
1649943020000|2022-04-14 13:30:20|15065.63|15065.63|15061.67|15061.67|15065.63|15065.63|15061.67|15061.67|0
1649943080000|2022-04-14 13:31:20|15065.63|15065.63|15073.79|15073.79|15073.79|15073.79|15065.63|15065.63|0
1649943170000|2022-04-14 13:32:50|15085.69|15085.69|15085.69|15085.69|15085.69|15085.69|15085.69|15085.69|0
1649943180000|2022-04-14 13:33:00|15077.76|15077.76|15073.79|15073.79|15077.76|15077.76|15073.79|15073.79|0
1649943190000|2022-04-14 13:33:10|15076.59|15076.59|15076.59|15076.59|15076.59|15076.59|15076.59|15076.59|0
1649943200000|2022-04-14 13:33:20|15080.56|15080.56|15080.56|15080.56|15080.56|15080.56|15080.56|15080.56|0
1649943240000|2022-04-14 13:34:00|15076.59|15076.59|15076.59|15076.59|15076.59|15076.59|15076.59|15076.59|0
1649943260000|2022-04-14 13:34:20|15080.56|15080.56|15087.32|15087.32|15087.32|15087.32|15080.56|15080.56|0
1649943280000|2022-04-14 13:34:40|15085.92|15085.92|15081.96|15081.96|15085.92|15085.92|15081.96|15081.96|0
1649943290000|2022-04-14 13:34:50|15083.34|15083.34|15083.34|15083.34|15083.34|15083.34|15083.34|15083.34|0
1649943300000|2022-04-14 13:35:00|15087.3|15087.3|15087.3|15087.3|15088.7|15088.7|15087.3|15087.3|0
1649943310000|2022-04-14 13:35:10|15083.34|15083.34|15083.34|15083.34|15083.34|15083.34|15083.34|15083.34|0
1649943330000|2022-04-14 13:35:30|15081.94|15081.94|15081.94|15081.94|15081.94|15081.94|15081.94|15081.94|0
1649943350000|2022-04-14 13:35:50|15077.97|15077.97|15077.97|15077.97|15077.97|15077.97|15077.97|15077.97|0
1649943370000|2022-04-14 13:36:10|15076.57|15076.57|15068.64|15068.64|15076.57|15076.57|15068.64|15068.64|0
1649943390000|2022-04-14 13:36:30|15064.44|15064.44|15064.44|15064.44|15064.44|15064.44|15064.44|15064.44|0
1649943410000|2022-04-14 13:36:50|15063.98|15063.98|15063.98|15063.98|15063.98|15063.98|15063.98|15063.98|0
1649943520000|2022-04-14 13:38:40|15067.95|15067.95|15067.95|15067.95|15067.95|15067.95|15067.95|15067.95|0
1649943550000|2022-04-14 13:39:10|15063.98|15063.98|15063.98|15063.98|15063.98|15063.98|15063.98|15063.98|0
1649943560000|2022-04-14 13:39:20|15059.79|15059.79|15059.79|15059.79|15059.79|15059.79|15059.79|15059.79|0
1649943570000|2022-04-14 13:39:30|15055.82|15055.82|15055.82|15055.82|15055.82|15055.82|15055.82|15055.82|0
1649943580000|2022-04-14 13:39:40|15059.79|15059.79|15061.91|15061.91|15061.91|15061.91|15057.95|15057.95|0
1649943590000|2022-04-14 13:39:50|15060.99|15060.99|15060.99|15060.99|15060.99|15060.99|15060.99|15060.99|0
1649943640000|2022-04-14 13:40:40|15062.39|15062.39|15070.32|15070.32|15070.32|15070.32|15062.39|15062.39|0
1649943650000|2022-04-14 13:40:50|15068.92|15068.92|15068.92|15068.92|15068.92|15068.92|15068.92|15068.92|0
1649943670000|2022-04-14 13:41:10|15064.96|15064.96|15057.03|15057.03|15064.96|15064.96|15057.03|15057.03|0
1649943700000|2022-04-14 13:41:40|15060.99|15060.99|15060.99|15060.99|15060.99|15060.99|15060.99|15060.99|0
1649943770000|2022-04-14 13:42:50|15057.03|15057.03|15057.03|15057.03|15057.03|15057.03|15057.03|15057.03|0
1649943830000|2022-04-14 13:43:50|15055.63|15055.63|15055.63|15055.63|15055.63|15055.63|15055.63|15055.63|0
1649943850000|2022-04-14 13:44:10|15054.23|15054.23|15054.23|15054.23|15054.23|15054.23|15054.23|15054.23|0
1649943870000|2022-04-14 13:44:30|15051.47|15051.47|15051.47|15051.47|15051.47|15051.47|15051.47|15051.47|0
1649943880000|2022-04-14 13:44:40|15047.51|15047.51|15047.51|15047.51|15051.47|15051.47|15047.51|15047.51|0
1649943890000|2022-04-14 13:44:50|15051.47|15051.47|15051.47|15051.47|15051.47|15051.47|15051.47|15051.47|0
1649943900000|2022-04-14 13:45:00|15047.51|15047.51|15039.34|15039.34|15047.51|15047.51|15039.34|15039.34|0
1649943950000|2022-04-14 13:45:50|15031.41|15031.41|15031.41|15031.41|15031.41|15031.41|15031.41|15031.41|0
1649944000000|2022-04-14 13:46:40|15035.38|15035.38|15035.38|15035.38|15035.38|15035.38|15035.38|15035.38|0
1649944010000|2022-04-14 13:46:50|15035.84|15035.84|15035.84|15035.84|15035.84|15035.84|15035.84|15035.84|0
1649944070000|2022-04-14 13:47:50|15034.92|15034.92|15034.92|15034.92|15034.92|15034.92|15034.92|15034.92|0
1649944080000|2022-04-14 13:48:00|15035.84|15035.84|15034.92|15034.92|15035.84|15035.84|15034.92|15034.92|0
1649944100000|2022-04-14 13:48:20|15033.52|15033.52|15029.55|15029.55|15033.52|15033.52|15029.55|15029.55|0
1649944150000|2022-04-14 13:49:10|15033.52|15033.52|15033.52|15033.52|15033.52|15033.52|15033.52|15033.52|0
1649944220000|2022-04-14 13:50:20|15037.48|15037.48|15037.48|15037.48|15037.48|15037.48|15037.48|15037.48|0
1649944230000|2022-04-14 13:50:30|15029.55|15029.55|15029.55|15029.55|15029.55|15029.55|15029.55|15029.55|0
1649944240000|2022-04-14 13:50:40|15032.35|15032.35|15032.35|15032.35|15032.35|15032.35|15032.35|15032.35|0
1649944260000|2022-04-14 13:51:00|15036.32|15036.32|15036.32|15036.32|15036.32|15036.32|15036.32|15036.32|0
1649944300000|2022-04-14 13:51:40|15032.35|15032.35|15032.35|15032.35|15032.35|15032.35|15032.35|15032.35|0
1649944310000|2022-04-14 13:51:50|15031.43|15031.43|15031.43|15031.43|15031.43|15031.43|15031.43|15031.43|0
1649944320000|2022-04-14 13:52:00|15027.47|15027.47|15031.43|15031.43|15031.43|15031.43|15027.47|15027.47|0
1649944330000|2022-04-14 13:52:10|15027.47|15027.47|15027.47|15027.47|15027.47|15027.47|15027.47|15027.47|0
1649944360000|2022-04-14 13:52:40|15035.4|15035.4|15035.4|15035.4|15035.4|15035.4|15035.4|15035.4|0
1649944370000|2022-04-14 13:52:50|15031.43|15031.43|15031.43|15031.43|15031.43|15031.43|15031.43|15031.43|0
1649944400000|2022-04-14 13:53:20|15027.23|15027.23|15025.83|15025.83|15027.23|15027.23|15025.83|15025.83|0
1649944420000|2022-04-14 13:53:40|15021.87|15021.87|15024.91|15024.91|15025.83|15025.83|15021.87|15021.87|0
1649944450000|2022-04-14 13:54:10|15022.12|15022.12|15028.88|15028.88|15028.88|15028.88|15022.12|15022.12|0
1649944460000|2022-04-14 13:54:20|15031.68|15031.68|15031.68|15031.68|15031.68|15031.68|15031.68|15031.68|0
1649944480000|2022-04-14 13:54:40|15035.88|15035.88|15035.88|15035.88|15035.88|15035.88|15035.88|15035.88|0
1649944490000|2022-04-14 13:54:50|15039.84|15039.84|15042.64|15042.64|15042.64|15042.64|15039.84|15039.84|0
1649944500000|2022-04-14 13:55:00|15041.24|15041.24|15037.28|15037.28|15041.24|15041.24|15037.28|15037.28|0
1649944510000|2022-04-14 13:55:10|15037.74|15037.74|15037.74|15037.74|15037.74|15037.74|15037.74|15037.74|0
1649944550000|2022-04-14 13:55:50|15041.7|15041.7|15041.7|15041.7|15041.7|15041.7|15041.7|15041.7|0
1649944560000|2022-04-14 13:56:00|15037.74|15037.74|15033.77|15033.77|15037.74|15037.74|15033.77|15033.77|0
1649944570000|2022-04-14 13:56:10|15037.74|15037.74|15037.74|15037.74|15037.74|15037.74|15037.74|15037.74|0
1649944640000|2022-04-14 13:57:20|15033.77|15033.77|15033.77|15033.77|15033.77|15033.77|15033.77|15033.77|0
1649944720000|2022-04-14 13:58:40|15032.37|15032.37|15032.37|15032.37|15032.37|15032.37|15032.37|15032.37|0
1649944730000|2022-04-14 13:58:50|15030.97|15030.97|15030.97|15030.97|15030.97|15030.97|15030.97|15030.97|0
1649944780000|2022-04-14 13:59:40|15034.94|15034.94|15034.94|15034.94|15034.94|15034.94|15034.94|15034.94|0
1649944820000|2022-04-14 14:00:20|15030.97|15030.97|15030.97|15030.97|15030.97|15030.97|15027.01|15027.01|0
1649944930000|2022-04-14 14:02:10|15034.94|15034.94|15034.94|15034.94|15034.94|15034.94|15034.94|15034.94|0
1649944940000|2022-04-14 14:02:20|15030.97|15030.97|15030.97|15030.97|15030.97|15030.97|15030.97|15030.97|0
1649945000000|2022-04-14 14:03:20|15027.01|15027.01|15030.97|15030.97|15030.97|15030.97|15027.01|15027.01|0
1649945010000|2022-04-14 14:03:30|15033.77|15033.77|15033.77|15033.77|15033.77|15033.77|15033.77|15033.77|0
1649945020000|2022-04-14 14:03:40|15032.37|15032.37|15032.37|15032.37|15032.37|15032.37|15032.37|15032.37|0
1649945110000|2022-04-14 14:05:10|15036.34|15036.34|15040.54|15040.54|15040.54|15040.54|15036.34|15036.34|0
1649945170000|2022-04-14 14:06:10|15036.57|15036.57|15036.57|15036.57|15036.57|15036.57|15036.57|15036.57|0
1649945180000|2022-04-14 14:06:20|15035.17|15035.17|15035.17|15035.17|15035.17|15035.17|15035.17|15035.17|0
1649945220000|2022-04-14 14:07:00|15032.37|15032.37|15029.57|15029.57|15032.37|15032.37|15029.57|15029.57|0
1649945240000|2022-04-14 14:07:20|15030.95|15030.95|15030.49|15030.49|15030.95|15030.95|15026.53|15026.53|0
1649945250000|2022-04-14 14:07:30|15030.95|15030.95|15030.95|15030.95|15030.95|15030.95|15030.95|15030.95|0
1649945260000|2022-04-14 14:07:40|15026.99|15026.99|15026.99|15026.99|15026.99|15026.99|15026.99|15026.99|0
1649945270000|2022-04-14 14:07:50|15029.79|15029.79|15028.39|15028.39|15029.79|15029.79|15028.39|15028.39|0
1649945280000|2022-04-14 14:08:00|15032.35|15032.35|15032.35|15032.35|15032.35|15032.35|15032.35|15032.35|0
1649945310000|2022-04-14 14:08:30|15028.39|15028.39|15032.35|15032.35|15036.32|15036.32|15024.42|15024.42|0
1649945320000|2022-04-14 14:08:40|15028.39|15028.39|15032.35|15032.35|15032.35|15032.35|15028.39|15028.39|0
1649945330000|2022-04-14 14:08:50|15036.32|15036.32|15040.51|15040.51|15040.51|15040.51|15036.32|15036.32|0
1649945340000|2022-04-14 14:09:00|15039.14|15039.14|15031.21|15031.21|15039.14|15039.14|15031.21|15031.21|0
1649945350000|2022-04-14 14:09:10|15035.17|15035.17|15033.77|15033.77|15039.14|15039.14|15033.77|15033.77|0
1649945360000|2022-04-14 14:09:20|15032.37|15032.37|15032.37|15032.37|15032.37|15032.37|15032.37|15032.37|0
1649945380000|2022-04-14 14:09:40|15033.77|15033.77|15033.77|15033.77|15033.77|15033.77|15033.77|15033.77|0
1649945400000|2022-04-14 14:10:00|15029.81|15029.81|15039.14|15039.14|15039.14|15039.14|15029.81|15029.81|0
1649945410000|2022-04-14 14:10:10|15035.17|15035.17|15035.17|15035.17|15035.17|15035.17|15035.17|15035.17|0
1649945420000|2022-04-14 14:10:20|15036.57|15036.57|15036.57|15036.57|15036.57|15036.57|15036.57|15036.57|0
1649945430000|2022-04-14 14:10:30|15037.97|15037.97|15037.97|15037.97|15037.97|15037.97|15037.97|15037.97|0
1649945480000|2022-04-14 14:11:20|15038.2|15038.2|15042.17|15042.17|15042.17|15042.17|15038.2|15038.2|0
1649945490000|2022-04-14 14:11:30|15046.13|15046.13|15046.13|15046.13|15046.13|15046.13|15046.13|15046.13|0
1649945520000|2022-04-14 14:12:00|15048.93|15048.93|15048.93|15048.93|15048.93|15048.93|15048.93|15048.93|0
1649945560000|2022-04-14 14:12:40|15044.97|15044.97|15048.93|15048.93|15048.93|15048.93|15044.97|15044.97|0
1649945570000|2022-04-14 14:12:50|15046.13|15046.13|15046.13|15046.13|15046.13|15046.13|15046.13|15046.13|0
1649945630000|2022-04-14 14:13:50|15042.17|15042.17|15042.17|15042.17|15042.17|15042.17|15042.17|15042.17|0
1649945660000|2022-04-14 14:14:20|15046.13|15046.13|15042.17|15042.17|15046.13|15046.13|15042.17|15042.17|0
1649945670000|2022-04-14 14:14:30|15046.13|15046.13|15046.13|15046.13|15046.13|15046.13|15046.13|15046.13|0
1649945680000|2022-04-14 14:14:40|15047.05|15047.05|15047.51|15047.51|15047.51|15047.51|15047.05|15047.05|0
1649945740000|2022-04-14 14:15:40|15044.71|15044.71|15044.71|15044.71|15044.71|15044.71|15044.71|15044.71|0
1649945750000|2022-04-14 14:15:50|15040.75|15040.75|15040.75|15040.75|15040.75|15040.75|15040.75|15040.75|0
1649945830000|2022-04-14 14:17:10|15044.71|15044.71|15044.71|15044.71|15044.71|15044.71|15044.71|15044.71|0
1649945870000|2022-04-14 14:17:50|15047.51|15047.51|15047.51|15047.51|15047.51|15047.51|15047.51|15047.51|0
1649945910000|2022-04-14 14:18:30|15050.31|15050.31|15046.35|15046.35|15050.31|15050.31|15046.35|15046.35|0
1649945930000|2022-04-14 14:18:50|15050.31|15050.31|15054.28|15054.28|15054.28|15054.28|15050.31|15050.31|0
1649945950000|2022-04-14 14:19:10|15055.68|15055.68|15055.68|15055.68|15055.68|15055.68|15055.68|15055.68|0
1649945970000|2022-04-14 14:19:30|15052.88|15052.88|15052.88|15052.88|15052.88|15052.88|15052.88|15052.88|0
1649946050000|2022-04-14 14:20:50|15048.91|15048.91|15048.91|15048.91|15048.91|15048.91|15048.91|15048.91|0
1649946100000|2022-04-14 14:21:40|15052.88|15052.88|15052.88|15052.88|15052.88|15052.88|15052.88|15052.88|0
1649946110000|2022-04-14 14:21:50|15048.91|15048.91|15048.91|15048.91|15048.91|15048.91|15048.91|15048.91|0
1649946120000|2022-04-14 14:22:00|15049.37|15049.37|15048.91|15048.91|15049.37|15049.37|15048.91|15048.91|0
1649946170000|2022-04-14 14:22:50|15050.31|15050.31|15053.11|15053.11|15053.11|15053.11|15050.31|15050.31|0
1649946180000|2022-04-14 14:23:00|15054.51|15054.51|15054.51|15054.51|15054.51|15054.51|15054.51|15054.51|0
1649946270000|2022-04-14 14:24:30|15058.47|15058.47|15058.47|15058.47|15058.47|15058.47|15058.47|15058.47|0
1649946290000|2022-04-14 14:24:50|15061.27|15061.27|15061.27|15061.27|15061.27|15061.27|15061.27|15061.27|0
1649946300000|2022-04-14 14:25:00|15068.27|15068.27|15071.07|15071.07|15071.07|15071.07|15068.27|15068.27|0
1649946310000|2022-04-14 14:25:10|15069.67|15069.67|15068.27|15068.27|15069.67|15069.67|15068.27|15068.27|0
1649946320000|2022-04-14 14:25:20|15065.47|15065.47|15065.47|15065.47|15065.47|15065.47|15065.47|15065.47|0
1649946370000|2022-04-14 14:26:10|15062.67|15062.67|15062.67|15062.67|15062.67|15062.67|15062.67|15062.67|0
1649946410000|2022-04-14 14:26:50|15059.87|15059.87|15057.31|15057.31|15061.27|15061.27|15057.31|15057.31|0
1649946440000|2022-04-14 14:27:20|15058.71|15058.71|15058.71|15058.71|15058.71|15058.71|15058.71|15058.71|0
1649946580000|2022-04-14 14:29:40|15064.31|15064.31|15064.31|15064.31|15064.31|15064.31|15064.31|15064.31|0
1649946600000|2022-04-14 14:30:00|15060.11|15060.11|15060.11|15060.11|15060.11|15060.11|15060.11|15060.11|0
1649946610000|2022-04-14 14:30:10|15064.07|15064.07|15064.07|15064.07|15064.07|15064.07|15064.07|15064.07|0
1649946690000|2022-04-14 14:31:30|15068.04|15068.04|15079.67|15079.67|15079.67|15079.67|15068.04|15068.04|0
1649946720000|2022-04-14 14:32:00|15080.59|15080.59|15080.59|15080.59|15080.59|15080.59|15080.59|15080.59|0
1649946730000|2022-04-14 14:32:10|15084.55|15084.55|15084.55|15084.55|15084.55|15084.55|15084.55|15084.55|0
1649946760000|2022-04-14 14:32:40|15083.15|15083.15|15083.15|15083.15|15083.15|15083.15|15083.15|15083.15|0
1649946780000|2022-04-14 14:33:00|15084.55|15084.55|15087.35|15087.35|15087.35|15087.35|15084.55|15084.55|0
1649946800000|2022-04-14 14:33:20|15084.55|15084.55|15084.55|15084.55|15084.55|15084.55|15084.55|15084.55|0
1649946840000|2022-04-14 14:34:00|15086.39|15086.39|15086.39|15086.39|15086.39|15086.39|15086.39|15086.39|0
1649946910000|2022-04-14 14:35:10|15082.42|15082.42|15082.42|15082.42|15082.42|15082.42|15082.42|15082.42|0
1649946950000|2022-04-14 14:35:50|15083.82|15083.82|15083.82|15083.82|15083.82|15083.82|15083.82|15083.82|0
1649946990000|2022-04-14 14:36:30|15084.28|15084.28|15084.28|15084.28|15084.28|15084.28|15084.28|15084.28|0
1649947040000|2022-04-14 14:37:20|15084.74|15084.74|15084.74|15084.74|15084.74|15084.74|15084.74|15084.74|0
1649947060000|2022-04-14 14:37:40|15088.71|15088.71|15088.71|15088.71|15088.71|15088.71|15088.71|15088.71|0
1649947100000|2022-04-14 14:38:20|15084.74|15084.74|15084.74|15084.74|15084.74|15084.74|15083.34|15083.34|0
1649947120000|2022-04-14 14:38:40|15084.28|15084.28|15084.28|15084.28|15084.28|15084.28|15084.28|15084.28|0
1649947200000|2022-04-14 14:40:00|15085.68|15085.68|15089.65|15089.65|15089.65|15089.65|15085.68|15085.68|0
1649947240000|2022-04-14 14:40:40|15088.25|15088.25|15088.25|15088.25|15088.25|15088.25|15088.25|15088.25|0
1649947260000|2022-04-14 14:41:00|15087.79|15087.79|15085.03|15085.03|15087.79|15087.79|15085.03|15085.03|0
1649947280000|2022-04-14 14:41:20|15086.43|15086.43|15086.43|15086.43|15086.43|15086.43|15086.43|15086.43|0
1649947290000|2022-04-14 14:41:30|15089.23|15089.23|15089.23|15089.23|15089.23|15089.23|15089.23|15089.23|0
1649947300000|2022-04-14 14:41:40|15093.19|15093.19|15095.99|15095.99|15095.99|15095.99|15093.19|15093.19|0
1649947310000|2022-04-14 14:41:50|15093.19|15093.19|15091.8|15091.8|15093.19|15093.19|15091.8|15091.8|0
1649947340000|2022-04-14 14:42:20|15095.76|15095.76|15095.76|15095.76|15095.76|15095.76|15095.76|15095.76|0
1649947380000|2022-04-14 14:43:00|15094.36|15094.36|15094.36|15094.36|15094.36|15094.36|15094.36|15094.36|0
1649947390000|2022-04-14 14:43:10|15095.76|15095.76|15095.76|15095.76|15095.76|15095.76|15095.76|15095.76|0
1649947400000|2022-04-14 14:43:20|15091.8|15091.8|15091.8|15091.8|15091.8|15091.8|15091.8|15091.8|0
1649947410000|2022-04-14 14:43:30|15087.83|15087.83|15087.83|15087.83|15087.83|15087.83|15083.86|15083.86|0
1649947440000|2022-04-14 14:44:00|15086.43|15086.43|15086.43|15086.43|15086.43|15086.43|15086.43|15086.43|0
1649947480000|2022-04-14 14:44:40|15085.03|15085.03|15085.03|15085.03|15085.03|15085.03|15085.03|15085.03|0
1649947490000|2022-04-14 14:44:50|15084.57|15084.57|15084.57|15084.57|15084.57|15084.57|15084.57|15084.57|0
1649947500000|2022-04-14 14:45:00|15080.61|15080.61|15076.64|15076.64|15080.61|15080.61|15076.64|15076.64|0
1649947550000|2022-04-14 14:45:50|15080.61|15080.61|15080.61|15080.61|15080.61|15080.61|15080.61|15080.61|0
1649947570000|2022-04-14 14:46:10|15079.21|15079.21|15079.21|15079.21|15079.21|15079.21|15079.21|15079.21|0
1649947580000|2022-04-14 14:46:20|15077.81|15077.81|15077.81|15077.81|15077.81|15077.81|15077.81|15077.81|0
1649947710000|2022-04-14 14:48:30|15073.84|15073.84|15073.84|15073.84|15073.84|15073.84|15073.84|15073.84|0
1649947740000|2022-04-14 14:49:00|15077.81|15077.81|15077.81|15077.81|15077.81|15077.81|15077.81|15077.81|0
1649947770000|2022-04-14 14:49:30|15077.35|15077.35|15077.81|15077.81|15077.81|15077.81|15077.35|15077.35|0
1649947780000|2022-04-14 14:49:40|15079.19|15079.19|15079.19|15079.19|15079.19|15079.19|15079.19|15079.19|0
1649947790000|2022-04-14 14:49:50|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|0
1649947800000|2022-04-14 14:50:00|15074.76|15074.76|15074.76|15074.76|15074.76|15074.76|15074.76|15074.76|0
1649947810000|2022-04-14 14:50:10|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|0
1649947850000|2022-04-14 14:50:50|15077.33|15077.33|15070.8|15070.8|15077.33|15077.33|15069.4|15069.4|0
1649947890000|2022-04-14 14:51:30|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|0
1649947950000|2022-04-14 14:52:30|15078.27|15078.27|15074.3|15074.3|15078.27|15078.27|15074.3|15074.3|0
1649947960000|2022-04-14 14:52:40|15077.1|15077.1|15077.1|15077.1|15077.1|15077.1|15077.1|15077.1|0
1649948000000|2022-04-14 14:53:20|15073.14|15073.14|15073.14|15073.14|15074.05|15074.05|15073.14|15073.14|0
1649948020000|2022-04-14 14:53:40|15072.68|15072.68|15072.68|15072.68|15072.68|15072.68|15072.68|15072.68|0
1649948040000|2022-04-14 14:54:00|15071.28|15071.28|15071.28|15071.28|15071.28|15071.28|15071.28|15071.28|0
1649948060000|2022-04-14 14:54:20|15075.24|15075.24|15082.01|15082.01|15082.01|15082.01|15075.24|15075.24|0
1649948070000|2022-04-14 14:54:30|15078.04|15078.04|15078.04|15078.04|15078.04|15078.04|15078.04|15078.04|0
1649948110000|2022-04-14 14:55:10|15078.5|15078.5|15078.5|15078.5|15078.5|15078.5|15078.5|15078.5|0
1649948130000|2022-04-14 14:55:30|15086.43|15086.43|15086.43|15086.43|15086.43|15086.43|15086.43|15086.43|0
1649948150000|2022-04-14 14:55:50|15082.47|15082.47|15082.47|15082.47|15082.47|15082.47|15082.47|15082.47|0
1649948180000|2022-04-14 14:56:20|15083.86|15083.86|15083.86|15083.86|15083.86|15083.86|15083.86|15083.86|0
1649948190000|2022-04-14 14:56:30|15079.9|15079.9|15079.9|15079.9|15079.9|15079.9|15079.9|15079.9|0
1649948200000|2022-04-14 14:56:40|15075.93|15075.93|15075.93|15075.93|15075.93|15075.93|15075.93|15075.93|0
1649948230000|2022-04-14 14:57:10|15077.33|15077.33|15077.33|15077.33|15077.33|15077.33|15077.33|15077.33|0
1649948270000|2022-04-14 14:57:50|15080.13|15080.13|15080.13|15080.13|15080.13|15080.13|15080.13|15080.13|0
1649948340000|2022-04-14 14:59:00|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|0
1649948370000|2022-04-14 14:59:30|15082.7|15082.7|15082.7|15082.7|15082.7|15082.7|15082.7|15082.7|0
1649948390000|2022-04-14 14:59:50|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|0
1649948400000|2022-04-14 15:00:00|15077.33|15077.33|15074.54|15074.54|15077.33|15077.33|15074.54|15074.54|0
1649948500000|2022-04-14 15:01:40|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|15078.73|0
1649948550000|2022-04-14 15:02:30|15077.33|15077.33|15077.33|15077.33|15077.33|15077.33|15077.33|15077.33|0
1649948560000|2022-04-14 15:02:40|15075.93|15075.93|15077.33|15077.33|15077.33|15077.33|15075.93|15075.93|0
1649948620000|2022-04-14 15:03:40|15075.93|15075.93|15075.93|15075.93|15075.93|15075.93|15075.93|15075.93|0
1649948650000|2022-04-14 15:04:10|15079.9|15079.9|15083.86|15083.86|15083.86|15083.86|15079.9|15079.9|0
1649948670000|2022-04-14 15:04:30|15085.26|15085.26|15085.26|15085.26|15085.26|15085.26|15085.26|15085.26|0
1649948680000|2022-04-14 15:04:40|15081.3|15081.3|15081.3|15081.3|15081.3|15081.3|15081.3|15081.3|0
1649948700000|2022-04-14 15:05:00|15077.33|15077.33|15077.33|15077.33|15077.33|15077.33|15077.33|15077.33|0
1649948740000|2022-04-14 15:05:40|15081.3|15081.3|15081.3|15081.3|15081.3|15081.3|15081.3|15081.3|0
1649948750000|2022-04-14 15:05:50|15084.1|15084.1|15084.1|15084.1|15084.1|15084.1|15084.1|15084.1|0
1649948770000|2022-04-14 15:06:10|15088.06|15088.06|15088.06|15088.06|15088.06|15088.06|15088.06|15088.06|0
1649948790000|2022-04-14 15:06:30|15086.66|15086.66|15086.66|15086.66|15086.66|15086.66|15086.66|15086.66|0
1649948800000|2022-04-14 15:06:40|15082.7|15082.7|15084.1|15084.1|15084.1|15084.1|15082.7|15082.7|0
1649948830000|2022-04-14 15:07:10|15080.13|15080.13|15080.13|15080.13|15080.13|15080.13|15080.13|15080.13|0
1649948850000|2022-04-14 15:07:30|15082.93|15082.93|15082.93|15082.93|15082.93|15082.93|15082.93|15082.93|0
1649948860000|2022-04-14 15:07:40|15075|15075|15075|15075|15075|15075|15075|15075|0
1649948880000|2022-04-14 15:08:00|15075.46|15075.46|15078.26|15078.26|15078.26|15078.26|15075.46|15075.46|0
1649948890000|2022-04-14 15:08:10|15074.29|15074.29|15072.9|15072.9|15074.29|15074.29|15072.9|15072.9|0
1649948900000|2022-04-14 15:08:20|15076.86|15076.86|15075|15075|15076.86|15076.86|15075|15075|0
1649948910000|2022-04-14 15:08:30|15073.6|15073.6|15073.6|15073.6|15073.6|15073.6|15073.6|15073.6|0
1649948920000|2022-04-14 15:08:40|15065.67|15065.67|15061.71|15061.71|15065.67|15065.67|15061.71|15061.71|0
1649948930000|2022-04-14 15:08:50|15065.67|15065.67|15061.71|15061.71|15065.67|15065.67|15061.71|15061.71|0
1649948960000|2022-04-14 15:09:20|15063.11|15063.11|15063.11|15063.11|15063.11|15063.11|15063.11|15063.11|0
1649949000000|2022-04-14 15:10:00|15064.51|15064.51|15063.11|15063.11|15064.51|15064.51|15063.11|15063.11|0
1649949010000|2022-04-14 15:10:10|15064.03|15064.03|15064.03|15064.03|15064.03|15064.03|15064.03|15064.03|0
1649949030000|2022-04-14 15:10:30|15067.99|15067.99|15068.45|15068.45|15068.45|15068.45|15067.99|15067.99|0
1649949050000|2022-04-14 15:10:50|15067.05|15067.05|15067.05|15067.05|15067.05|15067.05|15067.05|15067.05|0
1649949060000|2022-04-14 15:11:00|15063.09|15063.09|15063.09|15063.09|15063.09|15063.09|15063.09|15063.09|0
1649949080000|2022-04-14 15:11:20|15059.12|15059.12|15059.12|15059.12|15059.12|15059.12|15059.12|15059.12|0
1649949130000|2022-04-14 15:12:10|15063.09|15063.09|15071.02|15071.02|15071.02|15071.02|15063.09|15063.09|0
1649949140000|2022-04-14 15:12:20|15078.95|15078.95|15078.95|15078.95|15078.95|15078.95|15078.95|15078.95|0
1649949270000|2022-04-14 15:14:30|15086.88|15086.88|15086.88|15086.88|15086.88|15086.88|15086.88|15086.88|0
1649949280000|2022-04-14 15:14:40|15082.91|15082.91|15082.91|15082.91|15082.91|15082.91|15082.91|15082.91|0
1649949290000|2022-04-14 15:14:50|15081.51|15081.51|15081.51|15081.51|15081.51|15081.51|15081.51|15081.51|0
1649949330000|2022-04-14 15:15:30|15082.91|15082.91|15084.31|15084.31|15084.31|15084.31|15082.91|15082.91|0
1649949340000|2022-04-14 15:15:40|15080.35|15080.35|15080.35|15080.35|15080.35|15080.35|15080.35|15080.35|0
1649949370000|2022-04-14 15:16:10|15084.31|15084.31|15084.31|15084.31|15084.31|15084.31|15084.31|15084.31|0
1649949410000|2022-04-14 15:16:50|15085.71|15085.71|15085.71|15085.71|15085.71|15085.71|15085.71|15085.71|0
1649949420000|2022-04-14 15:17:00|15081.75|15081.75|15081.75|15081.75|15081.75|15081.75|15081.75|15081.75|0
1649949430000|2022-04-14 15:17:10|15083.14|15083.14|15080.35|15080.35|15083.14|15083.14|15080.35|15080.35|0
1649949440000|2022-04-14 15:17:20|15083.14|15083.14|15083.14|15083.14|15083.14|15083.14|15083.14|15083.14|0
1649949450000|2022-04-14 15:17:30|15080.35|15080.35|15080.35|15080.35|15080.35|15080.35|15080.35|15080.35|0
1649949460000|2022-04-14 15:17:40|15083.14|15083.14|15085.94|15085.94|15085.94|15085.94|15083.14|15083.14|0
1649949480000|2022-04-14 15:18:00|15087.34|15087.34|15087.34|15087.34|15087.34|15087.34|15087.34|15087.34|0
1649949490000|2022-04-14 15:18:10|15085.94|15085.94|15085.94|15085.94|15085.94|15085.94|15085.94|15085.94|0
1649949510000|2022-04-14 15:18:30|15081.98|15081.98|15081.98|15081.98|15081.98|15081.98|15081.98|15081.98|0
1649949520000|2022-04-14 15:18:40|15080.58|15080.58|15080.58|15080.58|15080.58|15080.58|15080.58|15080.58|0
1649949530000|2022-04-14 15:18:50|15088.51|15088.51|15088.51|15088.51|15088.51|15088.51|15088.51|15088.51|0
1649949540000|2022-04-14 15:19:00|15089.91|15089.91|15089.91|15089.91|15089.91|15089.91|15089.91|15089.91|0
1649949550000|2022-04-14 15:19:10|15085.94|15085.94|15085.94|15085.94|15085.94|15085.94|15085.94|15085.94|0
1649949560000|2022-04-14 15:19:20|15081.98|15081.98|15081.98|15081.98|15081.98|15081.98|15081.98|15081.98|0
1649949570000|2022-04-14 15:19:30|15085.94|15085.94|15085.94|15085.94|15085.94|15085.94|15085.94|15085.94|0
1649949590000|2022-04-14 15:19:50|15087.34|15087.34|15087.34|15087.34|15087.34|15087.34|15087.34|15087.34|0
1649949600000|2022-04-14 15:20:00|15083.38|15083.38|15083.38|15083.38|15083.38|15083.38|15083.38|15083.38|0
1649949610000|2022-04-14 15:20:10|15086.18|15086.18|15087.34|15087.34|15090.14|15090.14|15086.18|15086.18|0
1649949620000|2022-04-14 15:20:20|15083.38|15083.38|15087.34|15087.34|15087.34|15087.34|15083.38|15083.38|0
1649949640000|2022-04-14 15:20:40|15083.38|15083.38|15087.34|15087.34|15087.34|15087.34|15083.38|15083.38|0
1649949660000|2022-04-14 15:21:00|15085.94|15085.94|15085.94|15085.94|15085.94|15085.94|15085.94|15085.94|0
1649949690000|2022-04-14 15:21:30|15081.98|15081.98|15085.94|15085.94|15085.94|15085.94|15081.98|15081.98|0
1649949700000|2022-04-14 15:21:40|15081.98|15081.98|15081.98|15081.98|15081.98|15081.98|15081.98|15081.98|0
1649949720000|2022-04-14 15:22:00|15083.38|15083.38|15081.98|15081.98|15083.38|15083.38|15081.98|15081.98|0
1649949750000|2022-04-14 15:22:30|15085.94|15085.94|15084.54|15084.54|15085.94|15085.94|15084.54|15084.54|0
1649949760000|2022-04-14 15:22:40|15080.58|15080.58|15080.58|15080.58|15080.58|15080.58|15080.58|15080.58|0
1649949770000|2022-04-14 15:22:50|15084.54|15084.54|15085.94|15085.94|15085.94|15085.94|15084.54|15084.54|0
1649949790000|2022-04-14 15:23:10|15084.56|15084.56|15084.56|15084.56|15084.56|15084.56|15084.11|15084.11|0
1649949800000|2022-04-14 15:23:20|15085.96|15085.96|15085.5|15085.5|15085.96|15085.96|15085.5|15085.5|0
1649949830000|2022-04-14 15:23:50|15081.54|15081.54|15081.54|15081.54|15081.54|15081.54|15081.54|15081.54|0
1649949840000|2022-04-14 15:24:00|15080.14|15080.14|15085.5|15085.5|15085.5|15085.5|15080.14|15080.14|0
1649949850000|2022-04-14 15:24:10|15084.11|15084.11|15084.11|15084.11|15084.11|15084.11|15084.11|15084.11|0
1649949860000|2022-04-14 15:24:20|15080.14|15080.14|15079.68|15079.68|15080.14|15080.14|15079.68|15079.68|0
1649949870000|2022-04-14 15:24:30|15081.08|15081.08|15081.08|15081.08|15081.08|15081.08|15081.08|15081.08|0
1649949890000|2022-04-14 15:24:50|15085.04|15085.04|15085.04|15085.04|15085.04|15085.04|15085.04|15085.04|0
1649949900000|2022-04-14 15:25:00|15081.08|15081.08|15085.04|15085.04|15085.04|15085.04|15081.08|15081.08|0
1649949920000|2022-04-14 15:25:20|15086.44|15086.44|15086.44|15086.44|15086.44|15086.44|15086.44|15086.44|0
1649949970000|2022-04-14 15:26:10|15082.48|15082.48|15082.48|15082.48|15082.48|15082.48|15082.48|15082.48|0
1649949980000|2022-04-14 15:26:20|15086.44|15086.44|15086.44|15086.44|15086.44|15086.44|15082.48|15082.48|0
1649949990000|2022-04-14 15:26:30|15082.48|15082.48|15086.44|15086.44|15086.44|15086.44|15082.48|15082.48|0
1649950000000|2022-04-14 15:26:40|15082.48|15082.48|15082.48|15082.48|15082.48|15082.48|15082.48|15082.48|0
1649950050000|2022-04-14 15:27:30|15086.44|15086.44|15082.48|15082.48|15086.44|15086.44|15082.48|15082.48|0
1649950070000|2022-04-14 15:27:50|15081.56|15081.56|15081.56|15081.56|15081.56|15081.56|15081.56|15081.56|0
1649950080000|2022-04-14 15:28:00|15085.52|15085.52|15084.13|15084.13|15085.52|15085.52|15084.13|15084.13|0
1649950090000|2022-04-14 15:28:10|15082.73|15082.73|15082.73|15082.73|15082.73|15082.73|15082.73|15082.73|0
1649950100000|2022-04-14 15:28:20|15081.33|15081.33|15081.33|15081.33|15081.33|15081.33|15077.36|15077.36|0
1649950110000|2022-04-14 15:28:30|15084.13|15084.13|15083.65|15083.65|15084.13|15084.13|15082.73|15082.73|0
1649950120000|2022-04-14 15:28:40|15079.68|15079.68|15079.68|15079.68|15079.68|15079.68|15079.68|15079.68|0
1649950130000|2022-04-14 15:28:50|15083.65|15083.65|15079.68|15079.68|15083.65|15083.65|15075.71|15075.71|0
1649950140000|2022-04-14 15:29:00|15081.52|15081.52|15079.68|15079.68|15081.52|15081.52|15079.68|15079.68|0
1649950160000|2022-04-14 15:29:20|15081.08|15081.08|15082.25|15082.25|15086.21|15086.21|15078.28|15078.28|0
1649950170000|2022-04-14 15:29:30|15086.21|15086.21|15086.21|15086.21|15086.21|15086.21|15086.21|15086.21|0
1649950180000|2022-04-14 15:29:40|15089.01|15089.01|15081.08|15081.08|15089.01|15089.01|15081.08|15081.08|0
1650352500000|2022-04-19 07:15:00|14852.43|14852.43|14852.43|14852.43|14852.43|14852.43|14852.43|14852.43|0
1650352510000|2022-04-19 07:15:10|14848.46|14848.46|14848.46|14848.46|14848.46|14848.46|14848.46|14848.46|0
1650352540000|2022-04-19 07:15:40|14856.39|14856.39|14856.39|14856.39|14856.39|14856.39|14856.39|14856.39|0
1650352550000|2022-04-19 07:15:50|14852.43|14852.43|14852.43|14852.43|14852.43|14852.43|14852.43|14852.43|0
1650352560000|2022-04-19 07:16:00|14853.83|14853.83|14859.42|14859.42|14859.42|14859.42|14853.83|14853.83|0
1650352590000|2022-04-19 07:16:30|14867.36|14867.36|14867.36|14867.36|14867.36|14867.36|14867.36|14867.36|0
1650352610000|2022-04-19 07:16:50|14865.96|14865.96|14865.96|14865.96|14865.96|14865.96|14865.96|14865.96|0
1650352670000|2022-04-19 07:17:50|14857.56|14857.56|14857.56|14857.56|14857.56|14857.56|14857.56|14857.56|0
1650352700000|2022-04-19 07:18:20|14853.59|14853.59|14853.59|14853.59|14853.59|14853.59|14853.59|14853.59|0
1650352720000|2022-04-19 07:18:40|14857.56|14857.56|14857.56|14857.56|14857.56|14857.56|14857.56|14857.56|0
1650352730000|2022-04-19 07:18:50|14861.52|14861.52|14861.52|14861.52|14861.52|14861.52|14861.52|14861.52|0
1650352780000|2022-04-19 07:19:40|14845.66|14845.66|14845.66|14845.66|14845.66|14845.66|14845.66|14845.66|0
1650352850000|2022-04-19 07:20:50|14849.86|14849.86|14849.86|14849.86|14849.86|14849.86|14849.86|14849.86|0
1650352860000|2022-04-19 07:21:00|14853.83|14853.83|14853.83|14853.83|14853.83|14853.83|14853.83|14853.83|0
1650352930000|2022-04-19 07:22:10|14863.62|14863.62|14863.62|14863.62|14863.62|14863.62|14863.62|14863.62|0
1650352940000|2022-04-19 07:22:20|14859.42|14859.42|14859.42|14859.42|14859.42|14859.42|14859.42|14859.42|0
1650353000000|2022-04-19 07:23:20|14863.39|14863.39|14863.39|14863.39|14863.39|14863.39|14863.39|14863.39|0
1650353010000|2022-04-19 07:23:30|14875.29|14875.29|14867.36|14867.36|14875.29|14875.29|14867.36|14867.36|0
1650353060000|2022-04-19 07:24:20|14875.29|14875.29|14866.66|14866.66|14879.25|14879.25|14866.66|14866.66|0
1650353080000|2022-04-19 07:24:40|14873.65|14873.65|14873.65|14873.65|14873.65|14873.65|14873.65|14873.65|0
1650353100000|2022-04-19 07:25:00|14865.72|14865.72|14865.72|14865.72|14865.72|14865.72|14865.72|14865.72|0
1650353120000|2022-04-19 07:25:20|14869.69|14869.69|14869.69|14869.69|14869.69|14869.69|14869.69|14869.69|0
1650353150000|2022-04-19 07:25:50|14865.72|14865.72|14865.72|14865.72|14865.72|14865.72|14865.72|14865.72|0
1650353170000|2022-04-19 07:26:10|14864.32|14864.32|14864.32|14864.32|14864.32|14864.32|14864.32|14864.32|0
1650353210000|2022-04-19 07:26:50|14860.12|14860.12|14856.16|14856.16|14860.12|14860.12|14856.16|14856.16|0
1650353220000|2022-04-19 07:27:00|14858|14858|14858|14858|14858|14858|14858|14858|0
1650353260000|2022-04-19 07:27:40|14854.03|14854.03|14854.03|14854.03|14854.03|14854.03|14854.03|14854.03|0
1650353270000|2022-04-19 07:27:50|14858|14858|14858|14858|14858|14858|14858|14858|0
1650353280000|2022-04-19 07:28:00|14865.93|14865.93|14869.89|14869.89|14869.89|14869.89|14865.93|14865.93|0
1650353300000|2022-04-19 07:28:20|14867.09|14867.09|14867.09|14867.09|14867.09|14867.09|14867.09|14867.09|0
1650353310000|2022-04-19 07:28:30|14859.16|14859.16|14859.16|14859.16|14859.16|14859.16|14859.16|14859.16|0
1650353320000|2022-04-19 07:28:40|14867.09|14867.09|14867.09|14867.09|14867.09|14867.09|14867.09|14867.09|0
1650353340000|2022-04-19 07:29:00|14871.29|14871.29|14871.29|14871.29|14871.29|14871.29|14871.29|14871.29|0
1650353350000|2022-04-19 07:29:10|14863.36|14863.36|14863.36|14863.36|14863.36|14863.36|14863.36|14863.36|0
1650353360000|2022-04-19 07:29:20|14871.29|14871.29|14871.29|14871.29|14871.29|14871.29|14871.29|14871.29|0
1650353370000|2022-04-19 07:29:30|14875.49|14875.49|14875.49|14875.49|14875.49|14875.49|14875.49|14875.49|0
1650353390000|2022-04-19 07:29:50|14876.41|14876.41|14880.38|14880.38|14880.38|14880.38|14876.41|14876.41|0
1650353430000|2022-04-19 07:30:30|14876.18|14876.18|14876.18|14876.18|14876.18|14876.18|14876.18|14876.18|0
1650353480000|2022-04-19 07:31:20|14872.21|14872.21|14872.21|14872.21|14872.21|14872.21|14872.21|14872.21|0
1650353500000|2022-04-19 07:31:40|14877.81|14877.81|14877.81|14877.81|14877.81|14877.81|14877.81|14877.81|0
1650353550000|2022-04-19 07:32:30|14869.88|14869.88|14869.88|14869.88|14869.88|14869.88|14869.88|14869.88|0
1650353570000|2022-04-19 07:32:50|14867.08|14867.08|14867.08|14867.08|14867.08|14867.08|14867.08|14867.08|0
1650353610000|2022-04-19 07:33:30|14871.05|14871.05|14879.21|14879.21|14879.21|14879.21|14871.05|14871.05|0
1650353620000|2022-04-19 07:33:40|14875.24|14875.24|14875.24|14875.24|14875.24|14875.24|14875.24|14875.24|0
1650353630000|2022-04-19 07:33:50|14869.65|14869.65|14873.61|14873.61|14873.61|14873.61|14869.65|14869.65|0
1650353650000|2022-04-19 07:34:10|14869.65|14869.65|14869.65|14869.65|14869.65|14869.65|14869.65|14869.65|0
1650353670000|2022-04-19 07:34:30|14868.25|14868.25|14868.25|14868.25|14868.25|14868.25|14868.25|14868.25|0
1650353720000|2022-04-19 07:35:20|14872.21|14872.21|14872.21|14872.21|14872.21|14872.21|14872.21|14872.21|0
1650353730000|2022-04-19 07:35:30|14875.01|14875.01|14875.01|14875.01|14875.01|14875.01|14875.01|14875.01|0
1650353770000|2022-04-19 07:36:10|14867.08|14867.08|14855.19|14855.19|14871.05|14871.05|14855.19|14855.19|0
1650353780000|2022-04-19 07:36:20|14871.05|14871.05|14871.05|14871.05|14871.05|14871.05|14867.08|14867.08|0
1650353850000|2022-04-19 07:37:30|14867.08|14867.08|14863.12|14863.12|14867.08|14867.08|14860.32|14860.32|0
1650353860000|2022-04-19 07:37:40|14864.49|14864.49|14864.49|14864.49|14864.49|14864.49|14864.49|14864.49|0
1650353880000|2022-04-19 07:38:00|14860.3|14860.3|14860.3|14860.3|14860.3|14860.3|14860.3|14860.3|0
1650353890000|2022-04-19 07:38:10|14868.23|14868.23|14868.23|14868.23|14868.23|14868.23|14868.23|14868.23|0
1650353920000|2022-04-19 07:38:40|14873.82|14873.82|14873.82|14873.82|14873.82|14873.82|14873.82|14873.82|0
1650353940000|2022-04-19 07:39:00|14865.89|14865.89|14873.82|14873.82|14873.82|14873.82|14861.93|14861.93|0
1650353950000|2022-04-19 07:39:10|14854|14854|14854|14854|14854|14854|14854|14854|0
1650353980000|2022-04-19 07:39:40|14850.03|14850.03|14854|14854|14854|14854|14850.03|14850.03|0
1650353990000|2022-04-19 07:39:50|14865.89|14865.89|14857.96|14857.96|14865.89|14865.89|14857.96|14857.96|0
1650354030000|2022-04-19 07:40:30|14852.37|14852.37|14848.4|14848.4|14852.37|14852.37|14848.4|14848.4|0
1650354090000|2022-04-19 07:41:30|14840.47|14840.47|14836.5|14836.5|14840.47|14840.47|14836.5|14836.5|0
1650354170000|2022-04-19 07:42:50|14834.67|14834.67|14834.67|14834.67|14834.67|14834.67|14834.67|14834.67|0
1650354200000|2022-04-19 07:43:20|14822.77|14822.77|14829.53|14829.53|14829.53|14829.53|14822.77|14822.77|0
1650354240000|2022-04-19 07:44:00|14830.91|14830.91|14830.91|14830.91|14830.91|14830.91|14830.91|14830.91|0
1650354310000|2022-04-19 07:45:10|14819.02|14819.02|14819.02|14819.02|14819.02|14819.02|14819.02|14819.02|0
1650354320000|2022-04-19 07:45:20|14822.98|14822.98|14822.98|14822.98|14822.98|14822.98|14822.98|14822.98|0
1650354340000|2022-04-19 07:45:40|14825.78|14825.78|14822.98|14822.98|14825.78|14825.78|14820.18|14820.18|0
1650354360000|2022-04-19 07:46:00|14824.82|14824.82|14824.82|14824.82|14824.82|14824.82|14824.82|14824.82|0
1650354370000|2022-04-19 07:46:10|14827.62|14827.62|14839.52|14839.52|14843.72|14843.72|14827.62|14827.62|0
1650354410000|2022-04-19 07:46:50|14855.38|14855.38|14859.34|14859.34|14859.34|14859.34|14855.38|14855.38|0
1650354420000|2022-04-19 07:47:00|14863.31|14863.31|14863.31|14863.31|14863.31|14863.31|14863.31|14863.31|0
1650354500000|2022-04-19 07:48:20|14867.51|14867.51|14867.51|14867.51|14868.91|14868.91|14867.51|14867.51|0
1650354510000|2022-04-19 07:48:30|14859.58|14859.58|14879.4|14879.4|14879.4|14879.4|14859.58|14859.58|0
1650354580000|2022-04-19 07:49:40|14883.37|14883.37|14883.37|14883.37|14883.37|14883.37|14883.37|14883.37|0
1650354610000|2022-04-19 07:50:10|14891.3|14891.3|14891.3|14891.3|14891.3|14891.3|14891.3|14891.3|0
1650354630000|2022-04-19 07:50:30|14887.33|14887.33|14883.37|14883.37|14887.33|14887.33|14883.37|14883.37|0
1650354660000|2022-04-19 07:51:00|14881.97|14881.97|14883.37|14883.37|14883.37|14883.37|14881.97|14881.97|0
1650354690000|2022-04-19 07:51:30|14880.57|14880.57|14877.77|14877.77|14880.57|14880.57|14877.77|14877.77|0
1650354720000|2022-04-19 07:52:00|14881.73|14881.73|14887.33|14887.33|14887.33|14887.33|14881.73|14881.73|0
1650354730000|2022-04-19 07:52:10|14888.73|14888.73|14888.73|14888.73|14888.73|14888.73|14888.73|14888.73|0
1650354780000|2022-04-19 07:53:00|14884.77|14884.77|14884.77|14884.77|14884.77|14884.77|14884.77|14884.77|0
1650354810000|2022-04-19 07:53:30|14881.97|14881.97|14883.37|14883.37|14883.37|14883.37|14881.97|14881.97|0
1650354820000|2022-04-19 07:53:40|14888.97|14888.97|14892.93|14892.93|14892.93|14892.93|14888.97|14888.97|0
1650354830000|2022-04-19 07:53:50|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|0
1650354840000|2022-04-19 07:54:00|14884.77|14884.77|14884.77|14884.77|14884.77|14884.77|14884.77|14884.77|0
1650354900000|2022-04-19 07:55:00|14892.7|14892.7|14892.7|14892.7|14892.7|14892.7|14892.7|14892.7|0
1650354910000|2022-04-19 07:55:10|14894.1|14894.1|14894.1|14894.1|14894.1|14894.1|14894.1|14894.1|0
1650354920000|2022-04-19 07:55:20|14896.86|14896.86|14896.86|14896.86|14896.86|14896.86|14896.86|14896.86|0
1650354940000|2022-04-19 07:55:40|14900.82|14900.82|14900.82|14900.82|14900.82|14900.82|14900.82|14900.82|0
1650354950000|2022-04-19 07:55:50|14896.86|14896.86|14896.86|14896.86|14896.86|14896.86|14896.86|14896.86|0
1650354960000|2022-04-19 07:56:00|14895.46|14895.46|14894.06|14894.06|14898.25|14898.25|14894.06|14894.06|0
1650355000000|2022-04-19 07:56:40|14890.09|14890.09|14890.09|14890.09|14890.09|14890.09|14890.09|14890.09|0
1650355020000|2022-04-19 07:57:00|14905.95|14905.95|14901.99|14901.99|14905.95|14905.95|14901.99|14901.99|0
1650355080000|2022-04-19 07:58:00|14894.06|14894.06|14894.06|14894.06|14894.06|14894.06|14894.06|14894.06|0
1650355100000|2022-04-19 07:58:20|14896.86|14896.86|14906.19|14906.19|14906.19|14906.19|14895.46|14895.46|0
1650355110000|2022-04-19 07:58:30|14910.15|14910.15|14917.57|14917.57|14917.57|14917.57|14910.15|14910.15|0
1650355120000|2022-04-19 07:58:40|14918.49|14918.49|14922.45|14922.45|14922.45|14922.45|14918.49|14918.49|0
1650355140000|2022-04-19 07:59:00|14930.38|14930.38|14930.38|14930.38|14930.38|14930.38|14930.38|14930.38|0
1650355190000|2022-04-19 07:59:50|14922.45|14922.45|14922.45|14922.45|14922.45|14922.45|14922.45|14922.45|0
1650355200000|2022-04-19 08:00:00|14926.42|14926.42|14926.42|14926.42|14926.42|14926.42|14926.42|14926.42|0
1650355210000|2022-04-19 08:00:10|14925.02|14925.02|14927.82|14927.82|14927.82|14927.82|14925.02|14925.02|0
1650355220000|2022-04-19 08:00:20|14931.78|14931.78|14931.78|14931.78|14931.78|14931.78|14931.78|14931.78|0
1650355230000|2022-04-19 08:00:30|14935.75|14935.75|14946.48|14946.48|14946.48|14946.48|14934.58|14934.58|0
1650355240000|2022-04-19 08:00:40|14943.68|14943.68|14943.68|14943.68|14943.68|14943.68|14943.68|14943.68|0
1650355360000|2022-04-19 08:02:40|14939.71|14939.71|14939.71|14939.71|14939.71|14939.71|14939.71|14939.71|0
1650355380000|2022-04-19 08:03:00|14931.78|14931.78|14934.58|14934.58|14934.58|14934.58|14931.78|14931.78|0
1650355410000|2022-04-19 08:03:30|14942.51|14942.51|14942.51|14942.51|14942.51|14942.51|14942.51|14942.51|0
1650355440000|2022-04-19 08:04:00|14946.71|14946.71|14959.3|14959.3|14959.3|14959.3|14946.71|14946.71|0
1650355470000|2022-04-19 08:04:30|14970.03|14970.03|14970.03|14970.03|14970.03|14970.03|14970.03|14970.03|0
1650355480000|2022-04-19 08:04:40|14968.63|14968.63|14967.24|14967.24|14968.63|14968.63|14967.24|14967.24|0
1650355520000|2022-04-19 08:05:20|14963.27|14963.27|14960.47|14960.47|14963.27|14963.27|14960.47|14960.47|0
1650355530000|2022-04-19 08:05:30|14954.87|14954.87|14954.87|14954.87|14954.87|14954.87|14954.87|14954.87|0
1650355540000|2022-04-19 08:05:40|14957.67|14957.67|14957.67|14957.67|14957.67|14957.67|14957.67|14957.67|0
1650355550000|2022-04-19 08:05:50|14961.87|14961.87|14961.87|14961.87|14961.87|14961.87|14961.87|14961.87|0
1650355590000|2022-04-19 08:06:30|14963.27|14963.27|14963.27|14963.27|14963.27|14963.27|14963.27|14963.27|0
1650355640000|2022-04-19 08:07:20|14964.19|14964.19|14959.09|14959.09|14964.19|14964.19|14959.09|14959.09|0
1650355650000|2022-04-19 08:07:30|14970.99|14970.99|14976.35|14976.35|14976.35|14976.35|14970.99|14970.99|0
1650355660000|2022-04-19 08:07:40|14973.55|14973.55|14977.52|14977.52|14977.52|14977.52|14973.55|14973.55|0
1650355670000|2022-04-19 08:07:50|14985.45|14985.45|14989.41|14989.41|14989.41|14989.41|14985.45|14985.45|0
1650355680000|2022-04-19 08:08:00|14990.81|14990.81|14990.81|14990.81|14990.81|14990.81|14990.81|14990.81|0
1650355750000|2022-04-19 08:09:10|14986.85|14986.85|14986.85|14986.85|14986.85|14986.85|14986.85|14986.85|0
1650355770000|2022-04-19 08:09:30|14990.81|14990.81|14990.81|14990.81|14990.81|14990.81|14990.81|14990.81|0
1650355790000|2022-04-19 08:09:50|14988.01|14988.01|14993.61|14993.61|14993.61|14993.61|14988.01|14988.01|0
1650355850000|2022-04-19 08:10:50|14981.72|14981.72|14981.72|14981.72|14981.72|14981.72|14981.72|14981.72|0
1650355860000|2022-04-19 08:11:00|14993.61|14993.61|14993.61|14993.61|14993.61|14993.61|14993.61|14993.61|0
1650355900000|2022-04-19 08:11:40|14992.69|14992.69|14969.38|14969.38|14992.69|14992.69|14969.38|14969.38|0
1650355910000|2022-04-19 08:11:50|14973.34|14973.34|14973.34|14973.34|14973.34|14973.34|14973.34|14973.34|0
1650355920000|2022-04-19 08:12:00|14977.31|14977.31|14977.31|14977.31|14977.31|14977.31|14977.31|14977.31|0
1650355930000|2022-04-19 08:12:10|14973.34|14973.34|14973.34|14973.34|14973.34|14973.34|14973.34|14973.34|0
1650355960000|2022-04-19 08:12:40|14969.38|14969.38|14969.38|14969.38|14969.38|14969.38|14969.38|14969.38|0
1650355980000|2022-04-19 08:13:00|14965.41|14965.41|14965.41|14965.41|14965.41|14965.41|14965.41|14965.41|0
1650356020000|2022-04-19 08:13:40|14968.21|14968.21|14968.21|14968.21|14968.21|14968.21|14968.21|14968.21|0
1650356040000|2022-04-19 08:14:00|14948.38|14948.38|14944.42|14944.42|14948.38|14948.38|14944.42|14944.42|0
1650356070000|2022-04-19 08:14:30|14940.45|14940.45|14940.45|14940.45|14940.45|14940.45|14940.45|14940.45|0
1650356100000|2022-04-19 08:15:00|14939.05|14939.05|14939.05|14939.05|14939.05|14939.05|14939.05|14939.05|0
1650356180000|2022-04-19 08:16:20|14936.25|14936.25|14936.25|14936.25|14936.25|14936.25|14936.25|14936.25|0
1650356190000|2022-04-19 08:16:30|14928.32|14928.32|14928.32|14928.32|14928.32|14928.32|14928.32|14928.32|0
1650356250000|2022-04-19 08:17:30|14926.92|14926.92|14926.92|14926.92|14926.92|14926.92|14926.92|14926.92|0
1650356260000|2022-04-19 08:17:40|14922.96|14922.96|14922.96|14922.96|14922.96|14922.96|14922.96|14922.96|0
1650356280000|2022-04-19 08:18:00|14918.99|14918.99|14926.92|14926.92|14926.92|14926.92|14918.99|14918.99|0
1650356320000|2022-04-19 08:18:40|14930.89|14930.89|14930.89|14930.89|14930.89|14930.89|14930.89|14930.89|0
1650356410000|2022-04-19 08:20:10|14938.82|14938.82|14938.82|14938.82|14938.82|14938.82|14938.82|14938.82|0
1650356450000|2022-04-19 08:20:50|14942.78|14942.78|14946.75|14946.75|14946.75|14946.75|14942.78|14942.78|0
1650356460000|2022-04-19 08:21:00|14950.72|14950.72|14950.72|14950.72|14950.72|14950.72|14950.72|14950.72|0
1650356470000|2022-04-19 08:21:10|14960.51|14960.51|14960.51|14960.51|14960.51|14960.51|14960.51|14960.51|0
1650356510000|2022-04-19 08:21:50|14961.43|14961.43|14961.43|14961.43|14961.43|14961.43|14961.43|14961.43|0
1650356520000|2022-04-19 08:22:00|14957.23|14957.23|14957.23|14957.23|14957.23|14957.23|14957.23|14957.23|0
1650356550000|2022-04-19 08:22:30|14961.43|14961.43|14961.43|14961.43|14961.43|14961.43|14961.43|14961.43|0
1650356560000|2022-04-19 08:22:40|14954.43|14954.43|14954.43|14954.43|14954.43|14954.43|14954.43|14954.43|0
1650356640000|2022-04-19 08:24:00|14958.4|14958.4|14958.4|14958.4|14958.4|14958.4|14958.4|14958.4|0
1650356690000|2022-04-19 08:24:50|14954.43|14954.43|14954.43|14954.43|14954.43|14954.43|14954.43|14954.43|0
1650356710000|2022-04-19 08:25:10|14958.4|14958.4|14958.4|14958.4|14958.4|14958.4|14958.4|14958.4|0
1650356720000|2022-04-19 08:25:20|14962.6|14962.6|14964|14964|14964|14964|14962.6|14962.6|0
1650356760000|2022-04-19 08:26:00|14960.03|14960.03|14960.03|14960.03|14960.03|14960.03|14960.03|14960.03|0
1650356800000|2022-04-19 08:26:40|14958.63|14958.63|14951.63|14951.63|14958.63|14958.63|14951.63|14951.63|0
1650356810000|2022-04-19 08:26:50|14947.67|14947.67|14947.67|14947.67|14947.67|14947.67|14947.67|14947.67|0
1650356820000|2022-04-19 08:27:00|14953.27|14953.27|14951.87|14951.87|14953.27|14953.27|14951.87|14951.87|0
1650356870000|2022-04-19 08:27:50|14955.83|14955.83|14955.83|14955.83|14955.83|14955.83|14955.83|14955.83|0
1650356940000|2022-04-19 08:29:00|14959.8|14959.8|14959.8|14959.8|14959.8|14959.8|14959.8|14959.8|0
1650356960000|2022-04-19 08:29:20|14957.96|14957.96|14957.96|14957.96|14957.96|14957.96|14957.96|14957.96|0
1650356980000|2022-04-19 08:29:40|14961.93|14961.93|14961.93|14961.93|14961.93|14961.93|14961.93|14961.93|0
1650357000000|2022-04-19 08:30:00|14964.72|14964.72|14964.72|14964.72|14964.72|14964.72|14964.72|14964.72|0
1650357030000|2022-04-19 08:30:30|14976.62|14976.62|14972.65|14972.65|14976.62|14976.62|14972.65|14972.65|0
1650357050000|2022-04-19 08:30:50|14976.62|14976.62|14976.62|14976.62|14976.62|14976.62|14976.62|14976.62|0
1650357060000|2022-04-19 08:31:00|14972.65|14972.65|14972.65|14972.65|14972.65|14972.65|14972.65|14972.65|0
1650357070000|2022-04-19 08:31:10|14971.25|14971.25|14972.65|14972.65|14972.65|14972.65|14971.25|14971.25|0
1650357080000|2022-04-19 08:31:20|14974.05|14974.05|14974.05|14974.05|14974.05|14974.05|14974.05|14974.05|0
1650357090000|2022-04-19 08:31:30|14970.09|14970.09|14970.09|14970.09|14970.09|14970.09|14970.09|14970.09|0
1650357100000|2022-04-19 08:31:40|14966.12|14966.12|14964.72|14964.72|14966.12|14966.12|14964.72|14964.72|0
1650357160000|2022-04-19 08:32:40|14960.76|14960.76|14960.76|14960.76|14960.76|14960.76|14960.76|14960.76|0
1650357210000|2022-04-19 08:33:30|14963.56|14963.56|14962.16|14962.16|14963.56|14963.56|14962.16|14962.16|0
1650357220000|2022-04-19 08:33:40|14966.36|14966.36|14966.36|14966.36|14966.36|14966.36|14966.36|14966.36|0
1650357240000|2022-04-19 08:34:00|14970.32|14970.32|14970.32|14970.32|14970.32|14970.32|14970.32|14970.32|0
1650357270000|2022-04-19 08:34:30|14974.29|14974.29|14974.29|14974.29|14974.29|14974.29|14974.29|14974.29|0
1650357290000|2022-04-19 08:34:50|14970.32|14970.32|14982.22|14982.22|14982.22|14982.22|14970.32|14970.32|0
1650357330000|2022-04-19 08:35:30|14978.25|14978.25|14982.22|14982.22|14982.22|14982.22|14978.25|14978.25|0
1650357360000|2022-04-19 08:36:00|14974.29|14974.29|14982.22|14982.22|14982.22|14982.22|14974.29|14974.29|0
1650357390000|2022-04-19 08:36:30|14986.18|14986.18|14986.18|14986.18|14986.18|14986.18|14986.18|14986.18|0
1650357440000|2022-04-19 08:37:20|14990.15|14990.15|14990.15|14990.15|14990.15|14990.15|14990.15|14990.15|0
1650357460000|2022-04-19 08:37:40|14992.95|14992.95|14992.95|14992.95|14992.95|14992.95|14992.95|14992.95|0
1650357470000|2022-04-19 08:37:50|14998.55|14998.55|14998.55|14998.55|14998.55|14998.55|14998.55|14998.55|0
1650357490000|2022-04-19 08:38:10|14994.58|14994.58|14994.58|14994.58|14994.58|14994.58|14994.58|14994.58|0
1650357540000|2022-04-19 08:39:00|14990.61|14990.61|14990.61|14990.61|14990.61|14990.61|14990.61|14990.61|0
1650357570000|2022-04-19 08:39:30|14986.42|14986.42|14985.02|14985.02|14986.42|14986.42|14985.02|14985.02|0
1650357580000|2022-04-19 08:39:40|14986.42|14986.42|14986.42|14986.42|14986.42|14986.42|14986.42|14986.42|0
1650357600000|2022-04-19 08:40:00|14982.45|14982.45|14982.45|14982.45|14982.45|14982.45|14982.45|14982.45|0
1650357630000|2022-04-19 08:40:30|14979.65|14979.65|14979.65|14979.65|14979.65|14979.65|14979.65|14979.65|0
1650357760000|2022-04-19 08:42:40|14980.11|14980.11|14980.11|14980.11|14980.11|14980.11|14980.11|14980.11|0
1650357790000|2022-04-19 08:43:10|14977.31|14977.31|14977.31|14977.31|14977.31|14977.31|14977.31|14977.31|0
1650357820000|2022-04-19 08:43:40|14975.91|14975.91|14974.51|14974.51|14975.91|14975.91|14974.51|14974.51|0
1650357880000|2022-04-19 08:44:40|14971.71|14971.71|14971.71|14971.71|14971.71|14971.71|14971.71|14971.71|0
1650357910000|2022-04-19 08:45:10|14971.25|14971.25|14963.32|14963.32|14971.25|14971.25|14963.32|14963.32|0
1650357940000|2022-04-19 08:45:40|14967.29|14967.29|14967.29|14967.29|14967.29|14967.29|14967.29|14967.29|0
1650358000000|2022-04-19 08:46:40|14960.29|14960.29|14960.29|14960.29|14960.29|14960.29|14960.29|14960.29|0
1650358020000|2022-04-19 08:47:00|14956.33|14956.33|14956.33|14956.33|14956.33|14956.33|14956.33|14956.33|0
1650358030000|2022-04-19 08:47:10|14952.13|14952.13|14952.13|14952.13|14952.13|14952.13|14952.13|14952.13|0
1650358080000|2022-04-19 08:48:00|14949.33|14949.33|14949.33|14949.33|14949.33|14949.33|14949.33|14949.33|0
1650358100000|2022-04-19 08:48:20|14947.93|14947.93|14947.93|14947.93|14947.93|14947.93|14947.93|14947.93|0
1650358120000|2022-04-19 08:48:40|14943.96|14943.96|14939.77|14939.77|14943.96|14943.96|14939.77|14939.77|0
1650358160000|2022-04-19 08:49:20|14935.8|14935.8|14935.8|14935.8|14935.8|14935.8|14931.84|14931.84|0
1650358210000|2022-04-19 08:50:10|14939.77|14939.77|14935.8|14935.8|14939.77|14939.77|14935.8|14935.8|0
1650358240000|2022-04-19 08:50:40|14939.77|14939.77|14939.77|14939.77|14939.77|14939.77|14939.77|14939.77|0
1650358290000|2022-04-19 08:51:30|14935.8|14935.8|14931.84|14931.84|14939.77|14939.77|14931.84|14931.84|0
1650358300000|2022-04-19 08:51:40|14939.77|14939.77|14935.8|14935.8|14939.77|14939.77|14935.8|14935.8|0
1650358310000|2022-04-19 08:51:50|14931.84|14931.84|14931.84|14931.84|14931.84|14931.84|14931.84|14931.84|0
1650358440000|2022-04-19 08:54:00|14934.63|14934.63|14933.24|14933.24|14934.63|14934.63|14933.24|14933.24|0
1650358450000|2022-04-19 08:54:10|14941.17|14941.17|14941.17|14941.17|14941.17|14941.17|14941.17|14941.17|0
1650358460000|2022-04-19 08:54:20|14945.13|14945.13|14941.17|14941.17|14945.13|14945.13|14941.17|14941.17|0
1650358480000|2022-04-19 08:54:40|14933.24|14933.24|14937.2|14937.2|14937.2|14937.2|14933.24|14933.24|0
1650358550000|2022-04-19 08:55:50|14935.8|14935.8|14935.8|14935.8|14935.8|14935.8|14935.8|14935.8|0
1650358600000|2022-04-19 08:56:40|14933|14933|14933|14933|14933|14933|14933|14933|0
1650358610000|2022-04-19 08:56:50|14931.6|14931.6|14931.6|14931.6|14931.6|14931.6|14931.6|14931.6|0
1650358630000|2022-04-19 08:57:10|14935.57|14935.57|14935.57|14935.57|14935.57|14935.57|14935.57|14935.57|0
1650358690000|2022-04-19 08:58:10|14941.17|14941.17|14942.57|14942.57|14942.57|14942.57|14941.17|14941.17|0
1650358770000|2022-04-19 08:59:30|14946.76|14946.76|14946.76|14946.76|14946.76|14946.76|14946.76|14946.76|0
1650358790000|2022-04-19 08:59:50|14950.73|14950.73|14950.73|14950.73|14950.73|14950.73|14950.73|14950.73|0
1650358830000|2022-04-19 09:00:30|14958.66|14958.66|14966.59|14966.59|14966.59|14966.59|14958.66|14958.66|0
1650358860000|2022-04-19 09:01:00|14965.19|14965.19|14957.26|14957.26|14965.19|14965.19|14953.29|14953.29|0
1650358880000|2022-04-19 09:01:20|14961.23|14961.23|14961.23|14961.23|14961.23|14961.23|14961.23|14961.23|0
1650358900000|2022-04-19 09:01:40|14964.02|14964.02|14964.02|14964.02|14964.02|14964.02|14964.02|14964.02|0
1650358910000|2022-04-19 09:01:50|14960.06|14960.06|14960.06|14960.06|14960.06|14960.06|14960.06|14960.06|0
1650358920000|2022-04-19 09:02:00|14964.02|14964.02|14964.02|14964.02|14964.02|14964.02|14964.02|14964.02|0
1650358950000|2022-04-19 09:02:30|14960.06|14960.06|14960.06|14960.06|14960.06|14960.06|14960.06|14960.06|0
1650358970000|2022-04-19 09:02:50|14958.66|14958.66|14964.26|14964.26|14964.26|14964.26|14958.66|14958.66|0
1650359000000|2022-04-19 09:03:20|14965.66|14965.66|14965.66|14965.66|14965.66|14965.66|14965.66|14965.66|0
1650359070000|2022-04-19 09:04:30|14957.73|14957.73|14957.73|14957.73|14957.73|14957.73|14957.73|14957.73|0
1650359090000|2022-04-19 09:04:50|14969.62|14969.62|14969.62|14969.62|14969.62|14969.62|14969.62|14969.62|0
1650359170000|2022-04-19 09:06:10|14975.22|14975.22|14979.19|14979.19|14979.19|14979.19|14975.22|14975.22|0
1650359190000|2022-04-19 09:06:30|14975.22|14975.22|14975.22|14975.22|14975.22|14975.22|14975.22|14975.22|0
1650359250000|2022-04-19 09:07:30|14971.25|14971.25|14971.25|14971.25|14971.25|14971.25|14971.25|14971.25|0
1650359280000|2022-04-19 09:08:00|14967.06|14967.06|14962.86|14962.86|14967.06|14967.06|14962.86|14962.86|0
1650359320000|2022-04-19 09:08:40|14958.89|14958.89|14958.89|14958.89|14958.89|14958.89|14958.89|14958.89|0
1650359390000|2022-04-19 09:09:50|14960.29|14960.29|14960.29|14960.29|14960.29|14960.29|14960.29|14960.29|0
1650359430000|2022-04-19 09:10:30|14952.36|14952.36|14952.36|14952.36|14952.36|14952.36|14952.36|14952.36|0
1650359460000|2022-04-19 09:11:00|14948.4|14948.4|14952.36|14952.36|14952.36|14952.36|14948.4|14948.4|0
1650359480000|2022-04-19 09:11:20|14949.56|14949.56|14949.56|14949.56|14949.56|14949.56|14949.56|14949.56|0
1650359530000|2022-04-19 09:12:10|14945.6|14945.6|14945.6|14945.6|14945.6|14945.6|14945.6|14945.6|0
1650359560000|2022-04-19 09:12:40|14944.2|14944.2|14944.2|14944.2|14944.2|14944.2|14944.2|14944.2|0
1650359570000|2022-04-19 09:12:50|14942.8|14942.8|14942.8|14942.8|14942.8|14942.8|14942.8|14942.8|0
1650359580000|2022-04-19 09:13:00|14944.2|14944.2|14944.2|14944.2|14944.2|14944.2|14944.2|14944.2|0
1650359650000|2022-04-19 09:14:10|14945.6|14945.6|14945.6|14945.6|14945.6|14945.6|14945.6|14945.6|0
1650359690000|2022-04-19 09:14:50|14947|14947|14948.4|14948.4|14948.4|14948.4|14947|14947|0
1650359730000|2022-04-19 09:15:30|14952.36|14952.36|14952.36|14952.36|14952.36|14952.36|14952.36|14952.36|0
1650359780000|2022-04-19 09:16:20|14956.33|14956.33|14956.33|14956.33|14956.33|14956.33|14956.33|14956.33|0
1650359800000|2022-04-19 09:16:40|14953.53|14953.53|14953.53|14953.53|14953.53|14953.53|14953.53|14953.53|0
1650359840000|2022-04-19 09:17:20|14957.49|14957.49|14957.49|14957.49|14957.49|14957.49|14957.49|14957.49|0
1650359850000|2022-04-19 09:17:30|14961.46|14961.46|14960.29|14960.29|14964.26|14964.26|14960.29|14960.29|0
1650359890000|2022-04-19 09:18:10|14956.33|14956.33|14956.33|14956.33|14956.33|14956.33|14956.33|14956.33|0
1650359900000|2022-04-19 09:18:20|14959.13|14959.13|14964.49|14964.49|14964.49|14964.49|14959.13|14959.13|0
1650359930000|2022-04-19 09:18:50|14968.46|14968.46|14968.46|14968.46|14968.46|14968.46|14968.46|14968.46|0
1650359980000|2022-04-19 09:19:40|14964.49|14964.49|14957.73|14957.73|14964.49|14964.49|14957.73|14957.73|0
1650360010000|2022-04-19 09:20:10|14961.69|14961.69|14961.69|14961.69|14961.69|14961.69|14961.69|14961.69|0
1650360150000|2022-04-19 09:22:30|14960.29|14960.29|14960.29|14960.29|14960.29|14960.29|14956.33|14956.33|0
1650360200000|2022-04-19 09:23:20|14964.26|14964.26|14964.26|14964.26|14964.26|14964.26|14960.29|14960.29|0
1650360230000|2022-04-19 09:23:50|14956.33|14956.33|14956.33|14956.33|14956.33|14956.33|14956.33|14956.33|0
1650360260000|2022-04-19 09:24:20|14948.4|14948.4|14948.4|14948.4|14948.4|14948.4|14948.4|14948.4|0
1650360280000|2022-04-19 09:24:40|14945.6|14945.6|14941.63|14941.63|14945.6|14945.6|14941.63|14941.63|0
1650360330000|2022-04-19 09:25:30|14929.74|14929.74|14929.74|14929.74|14929.74|14929.74|14929.74|14929.74|0
1650360380000|2022-04-19 09:26:20|14913.88|14913.88|14913.88|14913.88|14913.88|14913.88|14913.88|14913.88|0
1650360460000|2022-04-19 09:27:40|14913.42|14913.42|14904.58|14904.58|14913.42|14913.42|14904.58|14904.58|0
1650360470000|2022-04-19 09:27:50|14903.18|14903.18|14895.25|14895.25|14903.18|14903.18|14895.25|14895.25|0
1650360510000|2022-04-19 09:28:30|14893.85|14893.85|14893.85|14893.85|14893.85|14893.85|14893.85|14893.85|0
1650360520000|2022-04-19 09:28:40|14889.88|14889.88|14889.88|14889.88|14889.88|14889.88|14889.88|14889.88|0
1650360530000|2022-04-19 09:28:50|14885.92|14885.92|14885.92|14885.92|14885.92|14885.92|14885.92|14885.92|0
1650360560000|2022-04-19 09:29:20|14877.99|14877.99|14877.99|14877.99|14877.99|14877.99|14877.99|14877.99|0
1650360580000|2022-04-19 09:29:40|14880.79|14880.79|14876.82|14876.82|14880.79|14880.79|14876.82|14876.82|0
1650360610000|2022-04-19 09:30:10|14875.42|14875.42|14875.42|14875.42|14875.42|14875.42|14875.42|14875.42|0
1650360620000|2022-04-19 09:30:20|14871.46|14871.46|14871.46|14871.46|14871.46|14871.46|14871.46|14871.46|0
1650360640000|2022-04-19 09:30:40|14867.49|14867.49|14867.49|14867.49|14867.49|14867.49|14867.49|14867.49|0
1650360650000|2022-04-19 09:30:50|14863.53|14863.53|14863.53|14863.53|14863.53|14863.53|14863.53|14863.53|0
1650360670000|2022-04-19 09:31:10|14871.46|14871.46|14871.46|14871.46|14871.46|14871.46|14871.46|14871.46|0
1650360730000|2022-04-19 09:32:10|14863.53|14863.53|14867.49|14867.49|14867.49|14867.49|14863.53|14863.53|0
1650360740000|2022-04-19 09:32:20|14871.46|14871.46|14871.46|14871.46|14871.46|14871.46|14871.46|14871.46|0
1650360820000|2022-04-19 09:33:40|14867.49|14867.49|14867.49|14867.49|14867.49|14867.49|14867.49|14867.49|0
1650360830000|2022-04-19 09:33:50|14871.46|14871.46|14870.29|14870.29|14871.46|14871.46|14867.49|14867.49|0
1650360850000|2022-04-19 09:34:10|14866.33|14866.33|14866.33|14866.33|14866.33|14866.33|14866.33|14866.33|0
1650360880000|2022-04-19 09:34:40|14870.29|14870.29|14870.29|14870.29|14870.29|14870.29|14870.29|14870.29|0
1650360890000|2022-04-19 09:34:50|14866.33|14866.33|14866.33|14866.33|14866.33|14866.33|14866.33|14866.33|0
1650360920000|2022-04-19 09:35:20|14870.29|14870.29|14870.29|14870.29|14870.29|14870.29|14870.29|14870.29|0
1650360950000|2022-04-19 09:35:50|14874.26|14874.26|14874.26|14874.26|14874.26|14874.26|14874.26|14874.26|0
1650360980000|2022-04-19 09:36:20|14866.33|14866.33|14864.93|14864.93|14866.33|14866.33|14864.93|14864.93|0
1650361020000|2022-04-19 09:37:00|14860.96|14860.96|14860.96|14860.96|14860.96|14860.96|14860.96|14860.96|0
1650361030000|2022-04-19 09:37:10|14864.93|14864.93|14864.93|14864.93|14864.93|14864.93|14864.93|14864.93|0
1650361080000|2022-04-19 09:38:00|14868.89|14868.89|14866.09|14866.09|14868.89|14868.89|14866.09|14866.09|0
1650361110000|2022-04-19 09:38:30|14858.16|14858.16|14858.16|14858.16|14858.16|14858.16|14858.16|14858.16|0
1650361240000|2022-04-19 09:40:40|14852.57|14852.57|14848.37|14848.37|14852.57|14852.57|14848.37|14848.37|0
1650361250000|2022-04-19 09:40:50|14836.47|14836.47|14836.47|14836.47|14836.47|14836.47|14836.47|14836.47|0
1650361270000|2022-04-19 09:41:10|14840.44|14840.44|14840.44|14840.44|14840.44|14840.44|14840.44|14840.44|0
1650361310000|2022-04-19 09:41:50|14843.24|14843.24|14843.24|14843.24|14843.24|14843.24|14843.24|14843.24|0
1650361320000|2022-04-19 09:42:00|14840.44|14840.44|14840.44|14840.44|14840.44|14840.44|14840.44|14840.44|0
1650361350000|2022-04-19 09:42:30|14844.63|14844.63|14844.63|14844.63|14844.63|14844.63|14836.7|14836.7|0
1650361470000|2022-04-19 09:44:30|14852.57|14852.57|14848.6|14848.6|14852.57|14852.57|14848.6|14848.6|0
1650361570000|2022-04-19 09:46:10|14852.57|14852.57|14852.57|14852.57|14852.57|14852.57|14852.57|14852.57|0
1650361660000|2022-04-19 09:47:40|14860.5|14860.5|14860.5|14860.5|14860.5|14860.5|14860.5|14860.5|0
1650361710000|2022-04-19 09:48:30|14861.9|14861.9|14861.9|14861.9|14861.9|14861.9|14861.9|14861.9|0
1650361780000|2022-04-19 09:49:40|14865.86|14865.86|14865.86|14865.86|14865.86|14865.86|14865.86|14865.86|0
1650361790000|2022-04-19 09:49:50|14869.83|14869.83|14869.83|14869.83|14869.83|14869.83|14869.83|14869.83|0
1650361820000|2022-04-19 09:50:20|14877.76|14877.76|14877.76|14877.76|14877.76|14877.76|14877.76|14877.76|0
1650361850000|2022-04-19 09:50:50|14873.79|14873.79|14873.79|14873.79|14873.79|14873.79|14873.79|14873.79|0
1650361870000|2022-04-19 09:51:10|14865.86|14865.86|14865.86|14865.86|14865.86|14865.86|14865.86|14865.86|0
1650361880000|2022-04-19 09:51:20|14863.06|14863.06|14851.87|14851.87|14863.06|14863.06|14851.87|14851.87|0
1650361910000|2022-04-19 09:51:50|14847.9|14847.9|14847.9|14847.9|14847.9|14847.9|14847.9|14847.9|0
1650361930000|2022-04-19 09:52:10|14851.87|14851.87|14851.87|14851.87|14851.87|14851.87|14851.87|14851.87|0
1650362020000|2022-04-19 09:53:40|14850.95|14850.95|14850.95|14850.95|14850.95|14850.95|14850.95|14850.95|0
1650362030000|2022-04-19 09:53:50|14846.75|14846.75|14846.75|14846.75|14846.75|14846.75|14846.75|14846.75|0
1650362060000|2022-04-19 09:54:20|14843.95|14843.95|14843.95|14843.95|14843.95|14843.95|14843.95|14843.95|0
1650362100000|2022-04-19 09:55:00|14851.88|14851.88|14851.88|14851.88|14851.88|14851.88|14851.88|14851.88|0
1650362110000|2022-04-19 09:55:10|14843.95|14843.95|14843.49|14843.49|14843.95|14843.95|14843.49|14843.49|0
1650362130000|2022-04-19 09:55:30|14843.03|14843.03|14843.03|14843.03|14843.03|14843.03|14843.03|14843.03|0
1650362220000|2022-04-19 09:57:00|14854.92|14854.92|14854.92|14854.92|14854.92|14854.92|14854.92|14854.92|0
1650362250000|2022-04-19 09:57:30|14857.72|14857.72|14857.72|14857.72|14857.72|14857.72|14857.72|14857.72|0
1650362300000|2022-04-19 09:58:20|14861.69|14861.69|14861.69|14861.69|14861.69|14861.69|14861.69|14861.69|0
1650362350000|2022-04-19 09:59:10|14860.77|14860.77|14860.77|14860.77|14860.77|14860.77|14860.77|14860.77|0
1650362360000|2022-04-19 09:59:20|14860.31|14860.31|14860.31|14860.31|14860.31|14860.31|14860.31|14860.31|0
1650362390000|2022-04-19 09:59:50|14856.34|14856.34|14856.34|14856.34|14856.34|14856.34|14856.34|14856.34|0
1650362410000|2022-04-19 10:00:10|14860.31|14860.31|14860.31|14860.31|14860.31|14860.31|14860.31|14860.31|0
1650362430000|2022-04-19 10:00:30|14867.31|14867.31|14867.31|14867.31|14867.31|14867.31|14867.31|14867.31|0
1650362490000|2022-04-19 10:01:30|14863.34|14863.34|14870.34|14870.34|14870.34|14870.34|14863.34|14863.34|0
1650362550000|2022-04-19 10:02:30|14868.94|14868.94|14863.34|14863.34|14868.94|14868.94|14863.34|14863.34|0
1650362580000|2022-04-19 10:03:00|14867.31|14867.31|14867.31|14867.31|14867.31|14867.31|14867.31|14867.31|0
1650362620000|2022-04-19 10:03:40|14875.24|14875.24|14871.27|14871.27|14875.24|14875.24|14871.27|14871.27|0
1650362630000|2022-04-19 10:03:50|14868.47|14868.47|14872.44|14872.44|14872.44|14872.44|14868.47|14868.47|0
1650362640000|2022-04-19 10:04:00|14873.84|14873.84|14878.04|14878.04|14878.04|14878.04|14873.84|14873.84|0
1650362680000|2022-04-19 10:04:40|14877.58|14877.58|14877.58|14877.58|14877.58|14877.58|14877.58|14877.58|0
1650362690000|2022-04-19 10:04:50|14878.04|14878.04|14878.04|14878.04|14878.04|14878.04|14878.04|14878.04|0
1650362700000|2022-04-19 10:05:00|14878.96|14878.96|14878.96|14878.96|14878.96|14878.96|14878.96|14878.96|0
1650362780000|2022-04-19 10:06:20|14874.99|14874.99|14874.99|14874.99|14874.99|14874.99|14874.99|14874.99|0
1650362830000|2022-04-19 10:07:10|14876.39|14876.39|14876.39|14876.39|14876.39|14876.39|14876.39|14876.39|0
1650362850000|2022-04-19 10:07:30|14879.19|14879.19|14877.79|14877.79|14879.19|14879.19|14877.79|14877.79|0
1650362900000|2022-04-19 10:08:20|14873.82|14873.82|14869.63|14869.63|14873.82|14873.82|14869.63|14869.63|0
1650362920000|2022-04-19 10:08:40|14865.43|14865.43|14865.43|14865.43|14865.43|14865.43|14865.43|14865.43|0
1650363000000|2022-04-19 10:10:00|14861.46|14861.46|14861.46|14861.46|14861.46|14861.46|14861.46|14861.46|0
1650363080000|2022-04-19 10:11:20|14857.5|14857.5|14857.5|14857.5|14857.5|14857.5|14857.5|14857.5|0
1650363090000|2022-04-19 10:11:30|14853.53|14853.53|14849.57|14849.57|14853.53|14853.53|14849.57|14849.57|0
1650363150000|2022-04-19 10:12:30|14857.5|14857.5|14857.5|14857.5|14857.5|14857.5|14857.5|14857.5|0
1650363190000|2022-04-19 10:13:10|14861.46|14861.46|14861.46|14861.46|14861.46|14861.46|14861.46|14861.46|0
1650363210000|2022-04-19 10:13:30|14865.66|14865.66|14865.66|14865.66|14865.66|14865.66|14865.66|14865.66|0
1650363290000|2022-04-19 10:14:50|14873.59|14873.59|14873.59|14873.59|14873.59|14873.59|14873.59|14873.59|0
1650363350000|2022-04-19 10:15:50|14877.56|14877.56|14877.56|14877.56|14877.56|14877.56|14877.56|14877.56|0
1650363380000|2022-04-19 10:16:20|14873.59|14873.59|14873.59|14873.59|14873.59|14873.59|14873.59|14873.59|0
1650363460000|2022-04-19 10:17:40|14876.39|14876.39|14880.36|14880.36|14880.36|14880.36|14876.39|14876.39|0
1650363570000|2022-04-19 10:19:30|14884.32|14884.32|14884.32|14884.32|14884.32|14884.32|14884.32|14884.32|0
1650363600000|2022-04-19 10:20:00|14880.36|14880.36|14880.36|14880.36|14880.36|14880.36|14880.36|14880.36|0
1650363690000|2022-04-19 10:21:30|14884.32|14884.32|14884.32|14884.32|14884.32|14884.32|14884.32|14884.32|0
1650363720000|2022-04-19 10:22:00|14888.29|14888.29|14888.29|14888.29|14888.29|14888.29|14888.29|14888.29|0
1650363760000|2022-04-19 10:22:40|14884.32|14884.32|14884.32|14884.32|14884.32|14884.32|14884.32|14884.32|0
1650363790000|2022-04-19 10:23:10|14882.92|14882.92|14882.92|14882.92|14882.92|14882.92|14882.92|14882.92|0
1650363920000|2022-04-19 10:25:20|14880.12|14880.12|14876.16|14876.16|14880.12|14880.12|14876.16|14876.16|0
1650363930000|2022-04-19 10:25:30|14872.19|14872.19|14872.19|14872.19|14872.19|14872.19|14872.19|14872.19|0
1650363950000|2022-04-19 10:25:50|14872.65|14872.65|14872.65|14872.65|14872.65|14872.65|14872.65|14872.65|0
1650363970000|2022-04-19 10:26:10|14875.45|14875.45|14875.45|14875.45|14875.45|14875.45|14875.45|14875.45|0
1650363990000|2022-04-19 10:26:30|14871.49|14871.49|14871.49|14871.49|14871.49|14871.49|14871.49|14871.49|0
1650364020000|2022-04-19 10:27:00|14870.09|14870.09|14865.89|14865.89|14870.09|14870.09|14865.89|14865.89|0
1650364030000|2022-04-19 10:27:10|14867.29|14867.29|14874.05|14874.05|14874.05|14874.05|14867.29|14867.29|0
1650364040000|2022-04-19 10:27:20|14875.45|14875.45|14874.05|14874.05|14875.45|14875.45|14874.05|14874.05|0
1650364080000|2022-04-19 10:28:00|14871.25|14871.25|14871.25|14871.25|14871.25|14871.25|14871.25|14871.25|0
1650364220000|2022-04-19 10:30:20|14872.65|14872.65|14872.65|14872.65|14872.65|14872.65|14872.65|14872.65|0
1650364400000|2022-04-19 10:33:20|14871.25|14871.25|14871.25|14871.25|14871.25|14871.25|14871.25|14871.25|0
1650364410000|2022-04-19 10:33:30|14875.22|14875.22|14875.22|14875.22|14875.22|14875.22|14875.22|14875.22|0
1650364470000|2022-04-19 10:34:30|14871.25|14871.25|14871.25|14871.25|14871.25|14871.25|14871.25|14871.25|0
1650364510000|2022-04-19 10:35:10|14879.18|14879.18|14881.98|14881.98|14881.98|14881.98|14879.18|14879.18|0
1650364710000|2022-04-19 10:38:30|14878.02|14878.02|14878.02|14878.02|14878.02|14878.02|14878.02|14878.02|0
1650364760000|2022-04-19 10:39:20|14880.82|14880.82|14885.01|14885.01|14885.01|14885.01|14880.82|14880.82|0
1650364790000|2022-04-19 10:39:50|14888.98|14888.98|14888.98|14888.98|14888.98|14888.98|14888.98|14888.98|0
1650364800000|2022-04-19 10:40:00|14885.01|14885.01|14885.01|14885.01|14885.01|14885.01|14885.01|14885.01|0
1650364910000|2022-04-19 10:41:50|14886.41|14886.41|14886.41|14886.41|14886.41|14886.41|14886.41|14886.41|0
1650364930000|2022-04-19 10:42:10|14887.81|14887.81|14887.81|14887.81|14887.81|14887.81|14887.81|14887.81|0
1650364960000|2022-04-19 10:42:40|14899.71|14899.71|14912.3|14912.3|14912.3|14912.3|14899.71|14899.71|0
1650364970000|2022-04-19 10:42:50|14916.5|14916.5|14909.51|14909.51|14916.5|14916.5|14909.51|14909.51|0
1650365000000|2022-04-19 10:43:20|14910.9|14910.9|14912.3|14912.3|14912.3|14912.3|14910.9|14910.9|0
1650365010000|2022-04-19 10:43:30|14917.9|14917.9|14915.1|14915.1|14920.7|14920.7|14915.1|14915.1|0
1650365020000|2022-04-19 10:43:40|14911.14|14911.14|14911.14|14911.14|14911.14|14911.14|14911.14|14911.14|0
1650365130000|2022-04-19 10:45:30|14909.74|14909.74|14908.34|14908.34|14909.74|14909.74|14908.34|14908.34|0
1650365210000|2022-04-19 10:46:50|14905.54|14905.54|14908.34|14908.34|14908.34|14908.34|14905.54|14905.54|0
1650365270000|2022-04-19 10:47:50|14909.74|14909.74|14909.74|14909.74|14909.74|14909.74|14909.74|14909.74|0
1650365290000|2022-04-19 10:48:10|14913.94|14913.94|14913.94|14913.94|14913.94|14913.94|14913.94|14913.94|0
1650365300000|2022-04-19 10:48:20|14909.97|14909.97|14909.97|14909.97|14909.97|14909.97|14909.97|14909.97|0
1650365410000|2022-04-19 10:50:10|14914.17|14914.17|14914.17|14914.17|14914.17|14914.17|14914.17|14914.17|0
1650365440000|2022-04-19 10:50:40|14912.77|14912.77|14912.77|14912.77|14912.77|14912.77|14912.77|14912.77|0
1650365460000|2022-04-19 10:51:00|14908.81|14908.81|14904.84|14904.84|14908.81|14908.81|14904.84|14904.84|0
1650365500000|2022-04-19 10:51:40|14900.87|14900.87|14900.87|14900.87|14900.87|14900.87|14900.87|14900.87|0
1650365590000|2022-04-19 10:53:10|14904.84|14904.84|14900.87|14900.87|14904.84|14904.84|14900.87|14900.87|0
1650365610000|2022-04-19 10:53:30|14896.91|14896.91|14896.91|14896.91|14896.91|14896.91|14896.91|14896.91|0
1650365670000|2022-04-19 10:54:30|14899.71|14899.71|14899.71|14899.71|14899.71|14899.71|14899.71|14899.71|0
1650365710000|2022-04-19 10:55:10|14891.78|14891.78|14891.78|14891.78|14891.78|14891.78|14891.78|14891.78|0
1650365720000|2022-04-19 10:55:20|14887.81|14887.81|14887.81|14887.81|14887.81|14887.81|14887.81|14887.81|0
1650365750000|2022-04-19 10:55:50|14883.61|14883.61|14893.41|14893.41|14893.41|14893.41|14883.61|14883.61|0
1650365930000|2022-04-19 10:58:50|14894.81|14894.81|14890.85|14890.85|14894.81|14894.81|14890.85|14890.85|0
1650365970000|2022-04-19 10:59:30|14893.64|14893.64|14893.64|14893.64|14893.64|14893.64|14893.64|14893.64|0
1650365980000|2022-04-19 10:59:40|14897.61|14897.61|14897.61|14897.61|14897.61|14897.61|14897.61|14897.61|0
1650365990000|2022-04-19 10:59:50|14901.57|14901.57|14901.57|14901.57|14901.57|14901.57|14901.57|14901.57|0
1650366000000|2022-04-19 11:00:00|14904.37|14904.37|14904.37|14904.37|14904.37|14904.37|14904.37|14904.37|0
1650366020000|2022-04-19 11:00:20|14900.41|14900.41|14900.41|14900.41|14900.41|14900.41|14900.41|14900.41|0
1650366040000|2022-04-19 11:00:40|14896.44|14896.44|14892.48|14892.48|14896.44|14896.44|14892.48|14892.48|0
1650366060000|2022-04-19 11:01:00|14892.94|14892.94|14885.01|14885.01|14892.94|14892.94|14885.01|14885.01|0
1650366130000|2022-04-19 11:02:10|14879.41|14879.41|14879.41|14879.41|14879.41|14879.41|14879.41|14879.41|0
1650366140000|2022-04-19 11:02:20|14876.61|14876.61|14876.61|14876.61|14876.61|14876.61|14876.61|14876.61|0
1650366160000|2022-04-19 11:02:40|14877.53|14877.53|14877.07|14877.07|14877.53|14877.53|14877.07|14877.07|0
1650366170000|2022-04-19 11:02:50|14881.04|14881.04|14879.87|14879.87|14881.04|14881.04|14877.07|14877.07|0
1650366180000|2022-04-19 11:03:00|14881.27|14881.27|14881.27|14881.27|14881.27|14881.27|14881.27|14881.27|0
1650366390000|2022-04-19 11:06:30|14877.3|14877.3|14877.3|14877.3|14877.3|14877.3|14877.3|14877.3|0
1650366440000|2022-04-19 11:07:20|14881.27|14881.27|14881.27|14881.27|14881.27|14881.27|14881.27|14881.27|0
1650366480000|2022-04-19 11:08:00|14884.07|14884.07|14882.67|14882.67|14884.07|14884.07|14882.67|14882.67|0
1650366500000|2022-04-19 11:08:20|14886.63|14886.63|14886.63|14886.63|14886.63|14886.63|14886.63|14886.63|0
1650366560000|2022-04-19 11:09:20|14890.6|14890.6|14890.6|14890.6|14890.6|14890.6|14890.6|14890.6|0
1650366580000|2022-04-19 11:09:40|14890.14|14890.14|14890.14|14890.14|14890.14|14890.14|14890.14|14890.14|0
1650366590000|2022-04-19 11:09:50|14892.94|14892.94|14895.74|14895.74|14895.74|14895.74|14892.94|14892.94|0
1650366600000|2022-04-19 11:10:00|14894.34|14894.34|14903.67|14903.67|14903.67|14903.67|14894.34|14894.34|0
1650366610000|2022-04-19 11:10:10|14899.7|14899.7|14899.7|14899.7|14899.7|14899.7|14899.7|14899.7|0
1650366620000|2022-04-19 11:10:20|14896.9|14896.9|14896.9|14896.9|14896.9|14896.9|14896.9|14896.9|0
1650366690000|2022-04-19 11:11:30|14900.87|14900.87|14900.87|14900.87|14900.87|14900.87|14900.87|14900.87|0
1650366700000|2022-04-19 11:11:40|14902.27|14902.27|14902.27|14902.27|14902.27|14902.27|14902.27|14902.27|0
1650366710000|2022-04-19 11:11:50|14898.3|14898.3|14898.3|14898.3|14898.3|14898.3|14898.3|14898.3|0
1650366770000|2022-04-19 11:12:50|14894.34|14894.34|14894.34|14894.34|14894.34|14894.34|14894.34|14894.34|0
1650366830000|2022-04-19 11:13:50|14886.41|14886.41|14886.41|14886.41|14886.41|14886.41|14886.41|14886.41|0
1650366840000|2022-04-19 11:14:00|14890.37|14890.37|14890.37|14890.37|14890.37|14890.37|14890.37|14890.37|0
1650366890000|2022-04-19 11:14:50|14882.44|14882.44|14878.48|14878.48|14882.44|14882.44|14878.48|14878.48|0
1650366900000|2022-04-19 11:15:00|14870.55|14870.55|14870.55|14870.55|14870.55|14870.55|14870.55|14870.55|0
1650366940000|2022-04-19 11:15:40|14874.51|14874.51|14878.48|14878.48|14878.48|14878.48|14874.51|14874.51|0
1650367000000|2022-04-19 11:16:40|14875.68|14875.68|14867.75|14867.75|14875.68|14875.68|14867.75|14867.75|0
1650367020000|2022-04-19 11:17:00|14869.15|14869.15|14869.15|14869.15|14869.15|14869.15|14869.15|14869.15|0
1650367100000|2022-04-19 11:18:20|14861.22|14861.22|14861.22|14861.22|14861.22|14861.22|14861.22|14861.22|0
1650367130000|2022-04-19 11:18:50|14857.25|14857.25|14857.25|14857.25|14857.25|14857.25|14857.25|14857.25|0
1650367170000|2022-04-19 11:19:30|14853.29|14853.29|14865.18|14865.18|14865.18|14865.18|14853.29|14853.29|0
1650367200000|2022-04-19 11:20:00|14861.22|14861.22|14861.22|14861.22|14861.22|14861.22|14861.22|14861.22|0
1650367210000|2022-04-19 11:20:10|14865.18|14865.18|14861.22|14861.22|14865.18|14865.18|14861.22|14861.22|0
1650367240000|2022-04-19 11:20:40|14859.82|14859.82|14858.42|14858.42|14859.82|14859.82|14858.42|14858.42|0
1650367260000|2022-04-19 11:21:00|14859.82|14859.82|14861.22|14861.22|14861.22|14861.22|14859.82|14859.82|0
1650367270000|2022-04-19 11:21:10|14862.62|14862.62|14862.62|14862.62|14862.62|14862.62|14862.62|14862.62|0
1650367320000|2022-04-19 11:22:00|14864.01|14864.01|14864.01|14864.01|14864.01|14864.01|14864.01|14864.01|0
1650367330000|2022-04-19 11:22:10|14867.98|14867.98|14867.98|14867.98|14867.98|14867.98|14867.98|14867.98|0
1650367340000|2022-04-19 11:22:20|14869.38|14869.38|14869.38|14869.38|14869.38|14869.38|14869.38|14869.38|0
1650367380000|2022-04-19 11:23:00|14865.41|14865.41|14862.62|14862.62|14865.41|14865.41|14862.62|14862.62|0
1650367410000|2022-04-19 11:23:30|14861.7|14861.7|14860.78|14860.78|14861.7|14861.7|14860.78|14860.78|0
1650367440000|2022-04-19 11:24:00|14856.81|14856.81|14852.85|14852.85|14856.81|14856.81|14848.88|14848.88|0
1650367470000|2022-04-19 11:24:30|14848.88|14848.88|14848.88|14848.88|14848.88|14848.88|14848.88|14848.88|0
1650367540000|2022-04-19 11:25:40|14840.95|14840.95|14840.95|14840.95|14840.95|14840.95|14840.95|14840.95|0
1650367560000|2022-04-19 11:26:00|14844.92|14844.92|14844.92|14844.92|14844.92|14844.92|14844.92|14844.92|0
1650367580000|2022-04-19 11:26:20|14847.71|14847.71|14847.71|14847.71|14847.71|14847.71|14847.71|14847.71|0
1650367610000|2022-04-19 11:26:50|14851.68|14851.68|14847.71|14847.71|14851.68|14851.68|14847.71|14847.71|0
1650367630000|2022-04-19 11:27:10|14849.11|14849.11|14849.11|14849.11|14849.11|14849.11|14849.11|14849.11|0
1650367690000|2022-04-19 11:28:10|14857.04|14857.04|14857.04|14857.04|14857.04|14857.04|14857.04|14857.04|0
1650367700000|2022-04-19 11:28:20|14854.48|14854.48|14853.08|14853.08|14854.48|14854.48|14853.08|14853.08|0
1650367790000|2022-04-19 11:29:50|14849.11|14849.11|14849.11|14849.11|14849.11|14849.11|14849.11|14849.11|0
1650367800000|2022-04-19 11:30:00|14845.15|14845.15|14845.15|14845.15|14845.15|14845.15|14845.15|14845.15|0
1650367870000|2022-04-19 11:31:10|14841.18|14841.18|14841.18|14841.18|14841.18|14841.18|14841.18|14841.18|0
1650367900000|2022-04-19 11:31:40|14845.15|14845.15|14845.15|14845.15|14845.15|14845.15|14845.15|14845.15|0
1650367960000|2022-04-19 11:32:40|14842.35|14842.35|14842.35|14842.35|14842.35|14842.35|14842.35|14842.35|0
1650368040000|2022-04-19 11:34:00|14846.31|14846.31|14846.31|14846.31|14846.31|14846.31|14846.31|14846.31|0
1650368100000|2022-04-19 11:35:00|14842.35|14842.35|14842.35|14842.35|14842.35|14842.35|14842.35|14842.35|0
1650368210000|2022-04-19 11:36:50|14838.38|14838.38|14838.38|14838.38|14838.38|14838.38|14838.38|14838.38|0
1650368230000|2022-04-19 11:37:10|14842.58|14842.58|14842.58|14842.58|14842.58|14842.58|14842.58|14842.58|0
1650368250000|2022-04-19 11:37:30|14838.62|14838.62|14845.62|14845.62|14845.62|14845.62|14838.62|14838.62|0
1650368320000|2022-04-19 11:38:40|14841.65|14841.65|14840.73|14840.73|14841.65|14841.65|14840.73|14840.73|0
1650368330000|2022-04-19 11:38:50|14842.11|14842.11|14839.31|14839.31|14842.11|14842.11|14839.31|14839.31|0
1650368340000|2022-04-19 11:39:00|14835.35|14835.35|14835.35|14835.35|14835.35|14835.35|14835.35|14835.35|0
1650368360000|2022-04-19 11:39:20|14832.55|14832.55|14832.55|14832.55|14832.55|14832.55|14832.55|14832.55|0
1650368370000|2022-04-19 11:39:30|14836.74|14836.74|14836.74|14836.74|14836.74|14836.74|14836.74|14836.74|0
1650368390000|2022-04-19 11:39:50|14844.68|14844.68|14844.68|14844.68|14844.68|14844.68|14844.68|14844.68|0
1650368400000|2022-04-19 11:40:00|14848.87|14848.87|14851.67|14851.67|14851.67|14851.67|14848.87|14848.87|0
1650368470000|2022-04-19 11:41:10|14847.47|14847.47|14847.47|14847.47|14847.47|14847.47|14847.47|14847.47|0
1650368490000|2022-04-19 11:41:30|14843.51|14843.51|14843.51|14843.51|14843.51|14843.51|14843.51|14843.51|0
1650368650000|2022-04-19 11:44:10|14851.44|14851.44|14847.47|14847.47|14851.44|14851.44|14843.51|14843.51|0
1650368700000|2022-04-19 11:45:00|14851.44|14851.44|14851.44|14851.44|14851.44|14851.44|14851.44|14851.44|0
1650368820000|2022-04-19 11:47:00|14843.51|14843.51|14843.51|14843.51|14843.51|14843.51|14843.51|14843.51|0
1650368830000|2022-04-19 11:47:10|14839.31|14839.31|14837.91|14837.91|14839.31|14839.31|14837.91|14837.91|0
1650368840000|2022-04-19 11:47:20|14841.88|14841.88|14841.88|14841.88|14841.88|14841.88|14841.88|14841.88|0
1650368860000|2022-04-19 11:47:40|14845.84|14845.84|14845.84|14845.84|14845.84|14845.84|14845.84|14845.84|0
1650368880000|2022-04-19 11:48:00|14843.04|14843.04|14843.04|14843.04|14843.04|14843.04|14843.04|14843.04|0
1650368940000|2022-04-19 11:49:00|14845.84|14845.84|14845.84|14845.84|14845.84|14845.84|14845.84|14845.84|0
1650369050000|2022-04-19 11:50:50|14849.81|14849.81|14849.81|14849.81|14849.81|14849.81|14849.81|14849.81|0
1650369070000|2022-04-19 11:51:10|14853.77|14853.77|14853.77|14853.77|14853.77|14853.77|14853.77|14853.77|0
1650369120000|2022-04-19 11:52:00|14857.74|14857.74|14857.74|14857.74|14857.74|14857.74|14857.74|14857.74|0
1650369190000|2022-04-19 11:53:10|14859.14|14859.14|14859.14|14859.14|14859.14|14859.14|14859.14|14859.14|0
1650369210000|2022-04-19 11:53:30|14861.94|14861.94|14863.34|14863.34|14863.34|14863.34|14861.94|14861.94|0
1650369270000|2022-04-19 11:54:30|14860.54|14860.54|14860.54|14860.54|14860.54|14860.54|14860.54|14860.54|0
1650369290000|2022-04-19 11:54:50|14862.38|14862.38|14862.38|14862.38|14862.38|14862.38|14862.38|14862.38|0
1650369440000|2022-04-19 11:57:20|14863.77|14863.77|14863.77|14863.77|14865.17|14865.17|14863.77|14863.77|0
1650369480000|2022-04-19 11:58:00|14867.74|14867.74|14867.74|14867.74|14867.74|14867.74|14867.74|14867.74|0
1650369540000|2022-04-19 11:59:00|14864.94|14864.94|14866.34|14866.34|14866.34|14866.34|14864.94|14864.94|0
1650369550000|2022-04-19 11:59:10|14871.94|14871.94|14871.94|14871.94|14871.94|14871.94|14871.94|14871.94|0
1650369560000|2022-04-19 11:59:20|14869.14|14869.14|14869.14|14869.14|14869.14|14869.14|14869.14|14869.14|0
1650369720000|2022-04-19 12:02:00|14865.17|14865.17|14865.17|14865.17|14865.17|14865.17|14865.17|14865.17|0
1650369730000|2022-04-19 12:02:10|14861.21|14861.21|14861.21|14861.21|14861.21|14861.21|14861.21|14861.21|0
1650369740000|2022-04-19 12:02:20|14863.05|14863.05|14874.94|14874.94|14874.94|14874.94|14863.05|14863.05|0
1650369800000|2022-04-19 12:03:20|14872.14|14872.14|14872.14|14872.14|14872.14|14872.14|14872.14|14872.14|0
1650369820000|2022-04-19 12:03:40|14868.18|14868.18|14868.18|14868.18|14868.18|14868.18|14868.18|14868.18|0
1650369830000|2022-04-19 12:03:50|14876.11|14876.11|14876.11|14876.11|14876.11|14876.11|14876.11|14876.11|0
1650369840000|2022-04-19 12:04:00|14877.51|14877.51|14878.91|14878.91|14878.91|14878.91|14877.51|14877.51|0
1650369850000|2022-04-19 12:04:10|14890.8|14890.8|14890.8|14890.8|14890.8|14890.8|14890.8|14890.8|0
1650369880000|2022-04-19 12:04:40|14889.4|14889.4|14889.4|14889.4|14889.4|14889.4|14889.4|14889.4|0
1650369980000|2022-04-19 12:06:20|14890.8|14890.8|14897.8|14897.8|14897.8|14897.8|14890.8|14890.8|0
1650370000000|2022-04-19 12:06:40|14905.73|14905.73|14905.73|14905.73|14905.73|14905.73|14905.73|14905.73|0
1650370030000|2022-04-19 12:07:10|14913.66|14913.66|14913.66|14913.66|14913.66|14913.66|14913.66|14913.66|0
1650370040000|2022-04-19 12:07:20|14916.46|14916.46|14916.46|14916.46|14916.46|14916.46|14916.46|14916.46|0
1650370050000|2022-04-19 12:07:30|14913.66|14913.66|14913.66|14913.66|14913.66|14913.66|14913.66|14913.66|0
1650370060000|2022-04-19 12:07:40|14910.86|14910.86|14910.86|14910.86|14910.86|14910.86|14910.86|14910.86|0
1650370070000|2022-04-19 12:07:50|14906.9|14906.9|14906.9|14906.9|14906.9|14906.9|14906.9|14906.9|0
1650370080000|2022-04-19 12:08:00|14910.86|14910.86|14910.86|14910.86|14910.86|14910.86|14910.86|14910.86|0
1650370180000|2022-04-19 12:09:40|14914.83|14914.83|14914.83|14914.83|14914.83|14914.83|14914.83|14914.83|0
1650370260000|2022-04-19 12:11:00|14910.86|14910.86|14910.86|14910.86|14910.86|14910.86|14910.86|14910.86|0
1650370270000|2022-04-19 12:11:10|14906.67|14906.67|14906.67|14906.67|14906.67|14906.67|14906.67|14906.67|0
1650370300000|2022-04-19 12:11:40|14902.7|14902.7|14902.7|14902.7|14902.7|14902.7|14902.7|14902.7|0
1650370320000|2022-04-19 12:12:00|14901.3|14901.3|14901.3|14901.3|14901.3|14901.3|14901.3|14901.3|0
1650370350000|2022-04-19 12:12:30|14897.34|14897.34|14897.34|14897.34|14897.34|14897.34|14897.34|14897.34|0
1650370360000|2022-04-19 12:12:40|14901.53|14901.53|14901.53|14901.53|14901.53|14901.53|14901.53|14901.53|0
1650370370000|2022-04-19 12:12:50|14898.73|14898.73|14898.73|14898.73|14898.73|14898.73|14898.73|14898.73|0
1650370400000|2022-04-19 12:13:20|14900.13|14900.13|14900.13|14900.13|14900.13|14900.13|14900.13|14900.13|0
1650370460000|2022-04-19 12:14:20|14892.2|14892.2|14892.2|14892.2|14892.2|14892.2|14892.2|14892.2|0
1650370480000|2022-04-19 12:14:40|14888.24|14888.24|14888.24|14888.24|14888.24|14888.24|14888.24|14888.24|0
1650370570000|2022-04-19 12:16:10|14892.2|14892.2|14892.2|14892.2|14892.2|14892.2|14892.2|14892.2|0
1650370600000|2022-04-19 12:16:40|14891.74|14891.74|14891.74|14891.74|14891.74|14891.74|14891.74|14891.74|0
1650370620000|2022-04-19 12:17:00|14895.94|14895.94|14893.14|14893.14|14895.94|14895.94|14893.14|14893.14|0
1650370650000|2022-04-19 12:17:30|14891.74|14891.74|14891.74|14891.74|14891.74|14891.74|14891.74|14891.74|0
1650370690000|2022-04-19 12:18:10|14895.71|14895.71|14895.71|14895.71|14895.71|14895.71|14895.71|14895.71|0
1650370780000|2022-04-19 12:19:40|14891.74|14891.74|14891.74|14891.74|14891.74|14891.74|14891.74|14891.74|0
1650370820000|2022-04-19 12:20:20|14887.78|14887.78|14887.78|14887.78|14887.78|14887.78|14887.78|14887.78|0
1650370850000|2022-04-19 12:20:50|14890.58|14890.58|14890.58|14890.58|14890.58|14890.58|14890.58|14890.58|0
1650370860000|2022-04-19 12:21:00|14891.04|14891.04|14891.04|14891.04|14891.04|14891.04|14891.04|14891.04|0
1650370870000|2022-04-19 12:21:10|14889.66|14889.66|14889.66|14889.66|14889.66|14889.66|14889.66|14889.66|0
1650370970000|2022-04-19 12:22:50|14877.76|14877.76|14877.76|14877.76|14877.76|14877.76|14877.76|14877.76|0
1650371020000|2022-04-19 12:23:40|14879.16|14879.16|14879.16|14879.16|14879.16|14879.16|14879.16|14879.16|0
1650371070000|2022-04-19 12:24:30|14883.13|14883.13|14883.13|14883.13|14883.13|14883.13|14883.13|14883.13|0
1650371100000|2022-04-19 12:25:00|14881.73|14881.73|14881.73|14881.73|14881.73|14881.73|14881.73|14881.73|0
1650371130000|2022-04-19 12:25:30|14883.13|14883.13|14888.73|14888.73|14888.73|14888.73|14883.13|14883.13|0
1650371210000|2022-04-19 12:26:50|14892.69|14892.69|14888.73|14888.73|14892.69|14892.69|14888.73|14888.73|0
1650371310000|2022-04-19 12:28:30|14890.12|14890.12|14890.12|14890.12|14890.12|14890.12|14890.12|14890.12|0
1650371320000|2022-04-19 12:28:40|14891.52|14891.52|14891.52|14891.52|14891.52|14891.52|14891.52|14891.52|0
1650371330000|2022-04-19 12:28:50|14892.92|14892.92|14892.92|14892.92|14892.92|14892.92|14892.92|14892.92|0
1650371340000|2022-04-19 12:29:00|14896.89|14896.89|14900.85|14900.85|14900.85|14900.85|14896.89|14896.89|0
1650371370000|2022-04-19 12:29:30|14902.25|14902.25|14903.65|14903.65|14903.65|14903.65|14902.25|14902.25|0
1650371400000|2022-04-19 12:30:00|14905.03|14905.03|14905.03|14905.03|14905.03|14905.03|14905.03|14905.03|0
1650371430000|2022-04-19 12:30:30|14903.63|14903.63|14905.03|14905.03|14905.03|14905.03|14903.63|14903.63|0
1650371520000|2022-04-19 12:32:00|14909|14909|14909|14909|14909|14909|14909|14909|0
1650371540000|2022-04-19 12:32:20|14912.96|14912.96|14912.96|14912.96|14912.96|14912.96|14912.96|14912.96|0
1650371570000|2022-04-19 12:32:50|14908.76|14908.76|14908.76|14908.76|14908.76|14908.76|14908.76|14908.76|0
1650371600000|2022-04-19 12:33:20|14912.73|14912.73|14926.02|14926.02|14926.02|14926.02|14912.73|14912.73|0
1650371610000|2022-04-19 12:33:30|14922.06|14922.06|14919.26|14919.26|14922.06|14922.06|14919.26|14919.26|0
1650371630000|2022-04-19 12:33:50|14917.86|14917.86|14917.86|14917.86|14917.86|14917.86|14917.86|14917.86|0
1650371680000|2022-04-19 12:34:40|14913.9|14913.9|14913.9|14913.9|14913.9|14913.9|14913.9|14913.9|0
1650371690000|2022-04-19 12:34:50|14915.3|14915.3|14916.69|14916.69|14916.69|14916.69|14915.3|14915.3|0
1650371840000|2022-04-19 12:37:20|14915.3|14915.3|14911.33|14911.33|14915.3|14915.3|14911.33|14911.33|0
1650371850000|2022-04-19 12:37:30|14914.13|14914.13|14912.73|14912.73|14914.13|14914.13|14909.93|14909.93|0
1650371860000|2022-04-19 12:37:40|14915.53|14915.53|14919.49|14919.49|14919.49|14919.49|14915.53|14915.53|0
1650371940000|2022-04-19 12:39:00|14920.41|14920.41|14919.03|14919.03|14920.87|14920.87|14919.03|14919.03|0
1650371990000|2022-04-19 12:39:50|14916.24|14916.24|14914.84|14914.84|14916.24|14916.24|14914.84|14914.84|0
1650372000000|2022-04-19 12:40:00|14913.44|14913.44|14913.44|14913.44|14913.44|14913.44|14913.44|14913.44|0
1650372010000|2022-04-19 12:40:10|14914.84|14914.84|14914.84|14914.84|14914.84|14914.84|14914.84|14914.84|0
1650372070000|2022-04-19 12:41:10|14910.87|14910.87|14910.87|14910.87|14910.87|14910.87|14910.87|14910.87|0
1650372090000|2022-04-19 12:41:30|14909.47|14909.47|14906.67|14906.67|14909.47|14909.47|14906.67|14906.67|0
1650372100000|2022-04-19 12:41:40|14902.47|14902.47|14902.71|14902.71|14902.71|14902.71|14898.51|14898.51|0
1650372110000|2022-04-19 12:41:50|14905.51|14905.51|14906.91|14906.91|14906.91|14906.91|14905.51|14905.51|0
1650372180000|2022-04-19 12:43:00|14908.3|14908.3|14908.3|14908.3|14908.3|14908.3|14908.3|14908.3|0
1650372330000|2022-04-19 12:45:30|14907.85|14907.85|14907.85|14907.85|14907.85|14907.85|14907.85|14907.85|0
1650372420000|2022-04-19 12:47:00|14908.76|14908.76|14904.57|14904.57|14908.76|14908.76|14904.57|14904.57|0
1650372440000|2022-04-19 12:47:20|14908.53|14908.53|14900.6|14900.6|14908.53|14908.53|14900.6|14900.6|0
1650372470000|2022-04-19 12:47:50|14896.64|14896.64|14893.84|14893.84|14896.64|14896.64|14893.84|14893.84|0
1650372480000|2022-04-19 12:48:00|14889.87|14889.87|14889.87|14889.87|14889.87|14889.87|14889.87|14889.87|0
1650372500000|2022-04-19 12:48:20|14889.41|14889.41|14889.41|14889.41|14889.41|14889.41|14889.41|14889.41|0
1650372540000|2022-04-19 12:49:00|14885.45|14885.45|14885.45|14885.45|14885.45|14885.45|14885.45|14885.45|0
1650372570000|2022-04-19 12:49:30|14881.25|14881.25|14881.25|14881.25|14881.25|14881.25|14881.25|14881.25|0
1650372580000|2022-04-19 12:49:40|14875.65|14875.65|14875.65|14875.65|14875.65|14875.65|14875.65|14875.65|0
1650372590000|2022-04-19 12:49:50|14879.62|14879.62|14879.62|14879.62|14879.62|14879.62|14879.62|14879.62|0
1650372600000|2022-04-19 12:50:00|14882.41|14882.41|14881.01|14881.01|14882.41|14882.41|14881.01|14881.01|0
1650372610000|2022-04-19 12:50:10|14884.98|14884.98|14884.98|14884.98|14884.98|14884.98|14884.98|14884.98|0
1650372810000|2022-04-19 12:53:30|14890.58|14890.58|14890.58|14890.58|14890.58|14890.58|14890.58|14890.58|0
1650372820000|2022-04-19 12:53:40|14894.54|14894.54|14898.51|14898.51|14898.51|14898.51|14894.54|14894.54|0
1650372840000|2022-04-19 12:54:00|14894.54|14894.54|14894.54|14894.54|14894.54|14894.54|14894.54|14894.54|0
1650372900000|2022-04-19 12:55:00|14893.14|14893.14|14893.14|14893.14|14893.14|14893.14|14893.14|14893.14|0
1650372920000|2022-04-19 12:55:20|14890.34|14890.34|14890.34|14890.34|14890.34|14890.34|14890.34|14890.34|0
1650372950000|2022-04-19 12:55:50|14891.74|14891.74|14893.14|14893.14|14893.14|14893.14|14891.74|14891.74|0
1650373010000|2022-04-19 12:56:50|14889.18|14889.18|14889.18|14889.18|14889.18|14889.18|14889.18|14889.18|0
1650373040000|2022-04-19 12:57:20|14887.78|14887.78|14887.78|14887.78|14887.78|14887.78|14887.78|14887.78|0
1650373060000|2022-04-19 12:57:40|14891.98|14891.98|14890.58|14890.58|14894.78|14894.78|14889.18|14889.18|0
1650373070000|2022-04-19 12:57:50|14889.18|14889.18|14889.18|14889.18|14889.18|14889.18|14889.18|14889.18|0
1650373120000|2022-04-19 12:58:40|14891.98|14891.98|14891.98|14891.98|14891.98|14891.98|14891.98|14891.98|0
1650373140000|2022-04-19 12:59:00|14891.52|14891.52|14892.94|14892.94|14893.4|14893.4|14890.6|14890.6|0
1650373170000|2022-04-19 12:59:30|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|0
1650373180000|2022-04-19 12:59:40|14890.37|14890.37|14890.37|14890.37|14890.37|14890.37|14890.37|14890.37|0
1650373190000|2022-04-19 12:59:50|14893.17|14893.17|14893.17|14893.17|14893.17|14893.17|14893.17|14893.17|0
1650373200000|2022-04-19 13:00:00|14889.21|14889.21|14890.61|14890.61|14890.61|14890.61|14889.21|14889.21|0
1650373210000|2022-04-19 13:00:10|14892|14892|14893.4|14893.4|14893.4|14893.4|14892|14892|0
1650373230000|2022-04-19 13:00:30|14896.2|14896.2|14896.2|14896.2|14896.2|14896.2|14896.2|14896.2|0
1650373250000|2022-04-19 13:00:50|14899|14899|14899|14899|14899|14899|14899|14899|0
1650373260000|2022-04-19 13:01:00|14896.2|14896.2|14897.6|14897.6|14897.6|14897.6|14896.2|14896.2|0
1650373290000|2022-04-19 13:01:30|14901.8|14901.8|14901.8|14901.8|14901.8|14901.8|14900.4|14900.4|0
1650373300000|2022-04-19 13:01:40|14903.2|14903.2|14903.2|14903.2|14903.2|14903.2|14903.2|14903.2|0
1650373310000|2022-04-19 13:01:50|14907.4|14907.4|14907.4|14907.4|14907.4|14907.4|14907.4|14907.4|0
1650373320000|2022-04-19 13:02:00|14906|14906|14908.8|14908.8|14908.8|14908.8|14906|14906|0
1650373340000|2022-04-19 13:02:20|14904.83|14904.83|14904.83|14904.83|14904.83|14904.83|14904.83|14904.83|0
1650373350000|2022-04-19 13:02:30|14909.03|14909.03|14905.07|14905.07|14909.03|14909.03|14905.07|14905.07|0
1650373360000|2022-04-19 13:02:40|14905.99|14905.99|14907.87|14907.87|14907.87|14907.87|14905.99|14905.99|0
1650373370000|2022-04-19 13:02:50|14905.07|14905.07|14903.67|14903.67|14905.07|14905.07|14903.67|14903.67|0
1650373400000|2022-04-19 13:03:20|14907.63|14907.63|14916.03|14916.03|14916.03|14916.03|14907.63|14907.63|0
1650373440000|2022-04-19 13:04:00|14917.43|14917.43|14918.83|14918.83|14918.83|14918.83|14917.43|14917.43|0
1650373490000|2022-04-19 13:04:50|14925.83|14925.83|14925.83|14925.83|14925.83|14925.83|14925.83|14925.83|0
1650373540000|2022-04-19 13:05:40|14930.02|14930.02|14931.42|14931.42|14931.42|14931.42|14930.02|14930.02|0
1650373560000|2022-04-19 13:06:00|14927.46|14927.46|14927.46|14927.46|14927.46|14927.46|14927.46|14927.46|0
1650373580000|2022-04-19 13:06:20|14926.06|14926.06|14920.46|14920.46|14926.06|14926.06|14920.46|14920.46|0
1650373610000|2022-04-19 13:06:50|14914.86|14914.86|14914.86|14914.86|14914.86|14914.86|14914.86|14914.86|0
1650373630000|2022-04-19 13:07:10|14910.9|14910.9|14910.9|14910.9|14910.9|14910.9|14910.9|14910.9|0
1650373650000|2022-04-19 13:07:30|14902.5|14902.5|14902.5|14902.5|14902.5|14902.5|14902.5|14902.5|0
1650373690000|2022-04-19 13:08:10|14899.7|14899.7|14899.7|14899.7|14899.7|14899.7|14899.7|14899.7|0
1650373730000|2022-04-19 13:08:50|14896.9|14896.9|14896.9|14896.9|14896.9|14896.9|14896.9|14896.9|0
1650373750000|2022-04-19 13:09:10|14902.5|14902.5|14899.7|14899.7|14902.5|14902.5|14899.7|14899.7|0
1650373780000|2022-04-19 13:09:40|14901.1|14901.1|14901.1|14901.1|14901.1|14901.1|14901.1|14901.1|0
1650373810000|2022-04-19 13:10:10|14898.3|14898.3|14898.3|14898.3|14898.3|14898.3|14896.9|14896.9|0
1650373820000|2022-04-19 13:10:20|14899.7|14899.7|14899.7|14899.7|14899.7|14899.7|14899.7|14899.7|0
1650373840000|2022-04-19 13:10:40|14903.67|14903.67|14903.67|14903.67|14903.67|14903.67|14903.67|14903.67|0
1650373860000|2022-04-19 13:11:00|14902.27|14902.27|14902.27|14902.27|14902.27|14902.27|14902.27|14902.27|0
1650373870000|2022-04-19 13:11:10|14894.34|14894.34|14894.34|14894.34|14894.34|14894.34|14894.34|14894.34|0
1650373880000|2022-04-19 13:11:20|14892.94|14892.94|14894.34|14894.34|14894.34|14894.34|14892.94|14892.94|0
1650373940000|2022-04-19 13:12:20|14890.37|14890.37|14890.37|14890.37|14890.37|14890.37|14890.37|14890.37|0
1650373990000|2022-04-19 13:13:10|14887.57|14887.57|14887.57|14887.57|14887.57|14887.57|14887.57|14887.57|0
1650374000000|2022-04-19 13:13:20|14881.97|14881.97|14883.37|14883.37|14883.37|14883.37|14881.97|14881.97|0
1650374010000|2022-04-19 13:13:30|14884.77|14884.77|14884.77|14884.77|14884.77|14884.77|14884.77|14884.77|0
1650374040000|2022-04-19 13:14:00|14888.74|14888.74|14888.74|14888.74|14888.74|14888.74|14888.74|14888.74|0
1650374050000|2022-04-19 13:14:10|14888.28|14888.28|14888.28|14888.28|14888.28|14888.28|14888.28|14888.28|0
1650374070000|2022-04-19 13:14:30|14885.48|14885.48|14885.48|14885.48|14885.48|14885.48|14885.48|14885.48|0
1650374080000|2022-04-19 13:14:40|14893.41|14893.41|14894.81|14894.81|14894.81|14894.81|14893.41|14893.41|0
1650374100000|2022-04-19 13:15:00|14896.21|14896.21|14896.21|14896.21|14896.21|14896.21|14896.21|14896.21|0
1650374110000|2022-04-19 13:15:10|14900.18|14900.18|14902.97|14902.97|14902.97|14902.97|14900.18|14900.18|0
1650374130000|2022-04-19 13:15:30|14904.35|14904.35|14904.35|14904.35|14904.35|14904.35|14904.35|14904.35|0
1650374150000|2022-04-19 13:15:50|14908.32|14908.32|14908.32|14908.32|14908.32|14908.32|14908.32|14908.32|0
1650374210000|2022-04-19 13:16:50|14906.92|14906.92|14906.92|14906.92|14906.92|14906.92|14906.92|14906.92|0
1650374220000|2022-04-19 13:17:00|14908.32|14908.32|14908.32|14908.32|14908.32|14908.32|14908.32|14908.32|0
1650374260000|2022-04-19 13:17:40|14912.28|14912.28|14908.32|14908.32|14912.28|14912.28|14908.32|14908.32|0
1650374270000|2022-04-19 13:17:50|14904.35|14904.35|14904.35|14904.35|14904.35|14904.35|14904.35|14904.35|0
1650374310000|2022-04-19 13:18:30|14907.15|14907.15|14907.15|14907.15|14907.15|14907.15|14907.15|14907.15|0
1650374340000|2022-04-19 13:19:00|14904.35|14904.35|14904.35|14904.35|14904.35|14904.35|14904.35|14904.35|0
1650374360000|2022-04-19 13:19:20|14903.43|14903.43|14902.97|14902.97|14903.43|14903.43|14902.97|14902.97|0
1650374370000|2022-04-19 13:19:30|14906.94|14906.94|14906.94|14906.94|14906.94|14906.94|14906.94|14906.94|0
1650374410000|2022-04-19 13:20:10|14902.97|14902.97|14899.01|14899.01|14902.97|14902.97|14899.01|14899.01|0
1650374460000|2022-04-19 13:21:00|14903.21|14903.21|14904.61|14904.61|14904.61|14904.61|14903.21|14903.21|0
1650374470000|2022-04-19 13:21:10|14896.68|14896.68|14896.68|14896.68|14896.68|14896.68|14896.68|14896.68|0
1650374520000|2022-04-19 13:22:00|14898.08|14898.08|14898.08|14898.08|14898.08|14898.08|14898.08|14898.08|0
1650374550000|2022-04-19 13:22:30|14894.11|14894.11|14894.11|14894.11|14894.11|14894.11|14894.11|14894.11|0
1650374560000|2022-04-19 13:22:40|14889.91|14889.91|14889.91|14889.91|14889.91|14889.91|14889.91|14889.91|0
1650374580000|2022-04-19 13:23:00|14894.11|14894.11|14896.91|14896.91|14896.91|14896.91|14894.11|14894.11|0
1650374590000|2022-04-19 13:23:10|14900.87|14900.87|14900.87|14900.87|14900.87|14900.87|14900.87|14900.87|0
1650374610000|2022-04-19 13:23:30|14904.84|14904.84|14909.04|14909.04|14909.04|14909.04|14904.84|14904.84|0
1650374620000|2022-04-19 13:23:40|14913|14913|14913|14913|14913|14913|14913|14913|0
1650374640000|2022-04-19 13:24:00|14916.97|14916.97|14916.97|14916.97|14916.97|14916.97|14916.97|14916.97|0
1650374710000|2022-04-19 13:25:10|14918.37|14918.37|14918.37|14918.37|14918.37|14918.37|14918.37|14918.37|0
1650374740000|2022-04-19 13:25:40|14917.45|14917.45|14917.45|14917.45|14917.45|14917.45|14917.45|14917.45|0
1650374760000|2022-04-19 13:26:00|14914.65|14914.65|14910.68|14910.68|14914.65|14914.65|14910.68|14910.68|0
1650374790000|2022-04-19 13:26:30|14909.29|14909.29|14909.29|14909.29|14909.29|14909.29|14909.29|14909.29|0
1650374800000|2022-04-19 13:26:40|14905.32|14905.32|14905.32|14905.32|14905.32|14905.32|14905.32|14905.32|0
1650374930000|2022-04-19 13:28:50|14901.35|14901.35|14901.35|14901.35|14901.35|14901.35|14901.35|14901.35|0
1650374950000|2022-04-19 13:29:10|14899.96|14899.96|14899.96|14899.96|14899.96|14899.96|14899.96|14899.96|0
1650374970000|2022-04-19 13:29:30|14898.56|14898.56|14898.56|14898.56|14898.56|14898.56|14898.56|14898.56|0
1650374990000|2022-04-19 13:29:50|14902.52|14902.52|14902.52|14902.52|14902.52|14902.52|14902.52|14902.52|0
1650375000000|2022-04-19 13:30:00|14910.45|14910.45|14907.65|14907.65|14910.45|14910.45|14907.65|14907.65|0
1650375010000|2022-04-19 13:30:10|14906.25|14906.25|14908.82|14908.82|14908.82|14908.82|14904.85|14904.85|0
1650375020000|2022-04-19 13:30:20|14907.42|14907.42|14899.02|14899.02|14907.42|14907.42|14899.02|14899.02|0
1650375030000|2022-04-19 13:30:30|14896.22|14896.22|14889.46|14889.46|14896.22|14896.22|14889.46|14889.46|0
1650375040000|2022-04-19 13:30:40|14888.06|14888.06|14900.66|14900.66|14900.66|14900.66|14888.06|14888.06|0
1650375050000|2022-04-19 13:30:50|14899.26|14899.26|14900.63|14900.63|14907.63|14907.63|14896.44|14896.44|0
1650375060000|2022-04-19 13:31:00|14908.57|14908.57|14938.65|14938.65|14938.65|14938.65|14908.57|14908.57|0
1650375080000|2022-04-19 13:31:20|14929.32|14929.32|14921.39|14921.39|14929.32|14929.32|14921.39|14921.39|0
1650375090000|2022-04-19 13:31:30|14918.59|14918.59|14918.59|14918.59|14918.59|14918.59|14918.59|14918.59|0
1650375100000|2022-04-19 13:31:40|14914.62|14914.62|14914.62|14914.62|14914.62|14914.62|14914.62|14914.62|0
1650375110000|2022-04-19 13:31:50|14913.22|14913.22|14899.69|14899.69|14913.22|14913.22|14899.69|14899.69|0
1650375120000|2022-04-19 13:32:00|14898.3|14898.3|14899.69|14899.69|14899.69|14899.69|14898.3|14898.3|0
1650375130000|2022-04-19 13:32:10|14902.49|14902.49|14902.49|14902.49|14902.49|14902.49|14902.49|14902.49|0
1650375140000|2022-04-19 13:32:20|14898.53|14898.53|14898.53|14898.53|14898.53|14898.53|14898.53|14898.53|0
1650375160000|2022-04-19 13:32:40|14902.49|14902.49|14902.49|14902.49|14902.49|14902.49|14902.49|14902.49|0
1650375170000|2022-04-19 13:32:50|14898.53|14898.53|14897.13|14897.13|14898.53|14898.53|14897.13|14897.13|0
1650375180000|2022-04-19 13:33:00|14901.09|14901.09|14902.49|14902.49|14902.49|14902.49|14901.09|14901.09|0
1650375190000|2022-04-19 13:33:10|14910.42|14910.42|14906.46|14906.46|14910.42|14910.42|14906.46|14906.46|0
1650375210000|2022-04-19 13:33:30|14902.49|14902.49|14902.49|14902.49|14902.49|14902.49|14902.49|14902.49|0
1650375220000|2022-04-19 13:33:40|14903.89|14903.89|14910.66|14910.66|14910.66|14910.66|14903.89|14903.89|0
1650375240000|2022-04-19 13:34:00|14914.62|14914.62|14918.59|14918.59|14918.59|14918.59|14914.62|14914.62|0
1650375250000|2022-04-19 13:34:10|14915.79|14915.79|14917.19|14917.19|14917.19|14917.19|14912.99|14912.99|0
1650375260000|2022-04-19 13:34:20|14921.15|14921.15|14917.19|14917.19|14921.15|14921.15|14917.19|14917.19|0
1650375280000|2022-04-19 13:34:40|14909.26|14909.26|14909.26|14909.26|14909.26|14909.26|14909.26|14909.26|0
1650375290000|2022-04-19 13:34:50|14912.06|14912.06|14916.02|14916.02|14916.02|14916.02|14912.06|14912.06|0
1650375310000|2022-04-19 13:35:10|14913.22|14913.22|14913.22|14913.22|14913.22|14913.22|14913.22|14913.22|0
1650375320000|2022-04-19 13:35:20|14909.26|14909.26|14909.26|14909.26|14909.26|14909.26|14909.26|14909.26|0
1650375340000|2022-04-19 13:35:40|14905.29|14905.29|14899.69|14899.69|14905.29|14905.29|14899.69|14899.69|0
1650375350000|2022-04-19 13:35:50|14903.66|14903.66|14906.46|14906.46|14906.46|14906.46|14903.66|14903.66|0
1650375400000|2022-04-19 13:36:40|14902.49|14902.49|14902.49|14902.49|14902.49|14902.49|14902.49|14902.49|0
1650375410000|2022-04-19 13:36:50|14905.29|14905.29|14905.29|14905.29|14905.29|14905.29|14905.29|14905.29|0
1650375420000|2022-04-19 13:37:00|14901.09|14901.09|14901.09|14901.09|14901.09|14901.09|14901.09|14901.09|0
1650375430000|2022-04-19 13:37:10|14909.02|14909.02|14901.09|14901.09|14909.02|14909.02|14901.09|14901.09|0
1650375440000|2022-04-19 13:37:20|14897.13|14897.13|14897.13|14897.13|14897.13|14897.13|14897.13|14897.13|0
1650375470000|2022-04-19 13:37:50|14901.09|14901.09|14902.49|14902.49|14902.49|14902.49|14901.09|14901.09|0
1650375480000|2022-04-19 13:38:00|14906.46|14906.46|14906.46|14906.46|14906.46|14906.46|14906.46|14906.46|0
1650375490000|2022-04-19 13:38:10|14907.86|14907.86|14907.86|14907.86|14907.86|14907.86|14907.86|14907.86|0
1650375510000|2022-04-19 13:38:30|14903.89|14903.89|14903.89|14903.89|14903.89|14903.89|14903.89|14903.89|0
1650375530000|2022-04-19 13:38:50|14907.86|14907.86|14899.93|14899.93|14907.86|14907.86|14899.93|14899.93|0
1650375570000|2022-04-19 13:39:30|14895.96|14895.96|14895.96|14895.96|14895.96|14895.96|14895.96|14895.96|0
1650375580000|2022-04-19 13:39:40|14895.5|14895.5|14895.5|14895.5|14895.5|14895.5|14895.5|14895.5|0
1650375600000|2022-04-19 13:40:00|14891.54|14891.54|14891.54|14891.54|14891.54|14891.54|14891.54|14891.54|0
1650375610000|2022-04-19 13:40:10|14894.34|14894.34|14894.34|14894.34|14894.34|14894.34|14894.34|14894.34|0
1650375630000|2022-04-19 13:40:30|14891.54|14891.54|14891.54|14891.54|14891.54|14891.54|14891.54|14891.54|0
1650375640000|2022-04-19 13:40:40|14890.14|14890.14|14887.34|14887.34|14890.14|14890.14|14887.34|14887.34|0
1650375670000|2022-04-19 13:41:10|14895.74|14895.74|14895.74|14895.74|14895.74|14895.74|14895.74|14895.74|0
1650375680000|2022-04-19 13:41:20|14891.77|14891.77|14891.77|14891.77|14891.77|14891.77|14891.77|14891.77|0
1650375690000|2022-04-19 13:41:30|14893.61|14893.61|14894.53|14894.53|14894.53|14894.53|14893.61|14893.61|0
1650375700000|2022-04-19 13:41:40|14892.23|14892.23|14892.23|14892.23|14892.23|14892.23|14892.23|14892.23|0
1650375720000|2022-04-19 13:42:00|14890.83|14890.83|14890.83|14890.83|14890.83|14890.83|14890.83|14890.83|0
1650375730000|2022-04-19 13:42:10|14892.23|14892.23|14897.6|14897.6|14897.6|14897.6|14892.23|14892.23|0
1650375740000|2022-04-19 13:42:20|14893.63|14893.63|14893.63|14893.63|14893.63|14893.63|14893.63|14893.63|0
1650375750000|2022-04-19 13:42:30|14895.03|14895.03|14895.03|14895.03|14895.03|14895.03|14895.03|14895.03|0
1650375770000|2022-04-19 13:42:50|14899|14899|14906.93|14906.93|14906.93|14906.93|14899|14899|0
1650375780000|2022-04-19 13:43:00|14904.36|14904.36|14900.39|14900.39|14904.36|14904.36|14900.39|14900.39|0
1650375800000|2022-04-19 13:43:20|14904.36|14904.36|14904.36|14904.36|14904.36|14904.36|14904.36|14904.36|0
1650375810000|2022-04-19 13:43:30|14900.39|14900.39|14900.39|14900.39|14900.39|14900.39|14900.39|14900.39|0
1650375820000|2022-04-19 13:43:40|14900.85|14900.85|14900.39|14900.39|14900.85|14900.85|14900.39|14900.39|0
1650375830000|2022-04-19 13:43:50|14896.43|14896.43|14896.43|14896.43|14896.43|14896.43|14896.43|14896.43|0
1650375850000|2022-04-19 13:44:10|14900.39|14900.39|14900.39|14900.39|14900.39|14900.39|14900.39|14900.39|0
1650375860000|2022-04-19 13:44:20|14904.36|14904.36|14900.39|14900.39|14904.36|14904.36|14900.39|14900.39|0
1650375880000|2022-04-19 13:44:40|14896.43|14896.43|14896.43|14896.43|14896.43|14896.43|14896.43|14896.43|0
1650375890000|2022-04-19 13:44:50|14893.63|14893.63|14892.23|14892.23|14893.63|14893.63|14892.23|14892.23|0
1650375930000|2022-04-19 13:45:30|14888.03|14888.03|14888.03|14888.03|14888.03|14888.03|14888.03|14888.03|0
1650375950000|2022-04-19 13:45:50|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|0
1650375970000|2022-04-19 13:46:10|14885.23|14885.23|14885.23|14885.23|14885.23|14885.23|14885.23|14885.23|0
1650375990000|2022-04-19 13:46:30|14886.63|14886.63|14886.63|14886.63|14886.63|14886.63|14885.23|14885.23|0
1650376000000|2022-04-19 13:46:40|14879.64|14879.64|14879.64|14879.64|14879.64|14879.64|14879.64|14879.64|0
1650376010000|2022-04-19 13:46:50|14881.04|14881.04|14881.04|14881.04|14881.04|14881.04|14881.04|14881.04|0
1650376020000|2022-04-19 13:47:00|14877.07|14877.07|14877.07|14877.07|14877.07|14877.07|14877.07|14877.07|0
1650376060000|2022-04-19 13:47:40|14879.87|14879.87|14879.87|14879.87|14879.87|14879.87|14879.87|14879.87|0
1650376080000|2022-04-19 13:48:00|14882.67|14882.67|14878.7|14878.7|14882.67|14882.67|14878.7|14878.7|0
1650376090000|2022-04-19 13:48:10|14875.9|14875.9|14875.9|14875.9|14875.9|14875.9|14875.9|14875.9|0
1650376120000|2022-04-19 13:48:40|14878.7|14878.7|14884.07|14884.07|14884.07|14884.07|14878.7|14878.7|0
1650376130000|2022-04-19 13:48:50|14888.03|14888.03|14888.03|14888.03|14888.03|14888.03|14888.03|14888.03|0
1650376140000|2022-04-19 13:49:00|14892|14892|14892|14892|14892|14892|14892|14892|0
1650376150000|2022-04-19 13:49:10|14899|14899|14906.93|14906.93|14906.93|14906.93|14899|14899|0
1650376160000|2022-04-19 13:49:20|14899|14899|14896.2|14896.2|14899|14899|14895.03|14895.03|0
1650376170000|2022-04-19 13:49:30|14894.8|14894.8|14894.8|14894.8|14894.8|14894.8|14894.8|14894.8|0
1650376190000|2022-04-19 13:49:50|14900.39|14900.39|14896.43|14896.43|14900.39|14900.39|14896.43|14896.43|0
1650376210000|2022-04-19 13:50:10|14897.83|14897.83|14897.83|14897.83|14897.83|14897.83|14897.83|14897.83|0
1650376240000|2022-04-19 13:50:40|14893.63|14893.63|14896.43|14896.43|14896.43|14896.43|14893.63|14893.63|0
1650376260000|2022-04-19 13:51:00|14892.46|14892.46|14885.7|14885.7|14892.46|14892.46|14885.7|14885.7|0
1650376280000|2022-04-19 13:51:20|14888.5|14888.5|14891.3|14891.3|14895.26|14895.26|14888.5|14888.5|0
1650376290000|2022-04-19 13:51:30|14899.23|14899.23|14899.23|14899.23|14899.23|14899.23|14899.23|14899.23|0
1650376300000|2022-04-19 13:51:40|14895.26|14895.26|14891.3|14891.3|14895.26|14895.26|14891.3|14891.3|0
1650376320000|2022-04-19 13:52:00|14895.26|14895.26|14899.23|14899.23|14899.23|14899.23|14895.26|14895.26|0
1650376330000|2022-04-19 13:52:10|14900.63|14900.63|14907.39|14907.39|14907.39|14907.39|14900.63|14900.63|0
1650376340000|2022-04-19 13:52:20|14906.93|14906.93|14906.93|14906.93|14906.93|14906.93|14906.93|14906.93|0
1650376350000|2022-04-19 13:52:30|14910.9|14910.9|14910.9|14910.9|14910.9|14910.9|14910.9|14910.9|0
1650376360000|2022-04-19 13:52:40|14902.97|14902.97|14906.93|14906.93|14906.93|14906.93|14902.97|14902.97|0
1650376370000|2022-04-19 13:52:50|14905.53|14905.53|14892.24|14892.24|14905.53|14905.53|14892.24|14892.24|0
1650376390000|2022-04-19 13:53:10|14896.2|14896.2|14896.2|14896.2|14896.2|14896.2|14896.2|14896.2|0
1650376400000|2022-04-19 13:53:20|14897.6|14897.6|14899|14899|14899|14899|14897.6|14897.6|0
1650376410000|2022-04-19 13:53:30|14902.97|14902.97|14899|14899|14902.97|14902.97|14899|14899|0
1650376430000|2022-04-19 13:53:50|14897.6|14897.6|14897.6|14897.6|14897.6|14897.6|14897.6|14897.6|0
1650376450000|2022-04-19 13:54:10|14889.67|14889.67|14882.91|14882.91|14889.67|14889.67|14882.91|14882.91|0
1650376470000|2022-04-19 13:54:30|14884.31|14884.31|14884.31|14884.31|14884.31|14884.31|14884.31|14884.31|0
1650376500000|2022-04-19 13:55:00|14888.27|14888.27|14887.81|14887.81|14892.24|14892.24|14887.81|14887.81|0
1650376510000|2022-04-19 13:55:10|14887.35|14887.35|14884.55|14884.55|14887.35|14887.35|14884.55|14884.55|0
1650376520000|2022-04-19 13:55:20|14884.09|14884.09|14885.49|14885.49|14885.49|14885.49|14884.09|14884.09|0
1650376530000|2022-04-19 13:55:30|14893.42|14893.42|14894.82|14894.82|14898.79|14898.79|14893.42|14893.42|0
1650376550000|2022-04-19 13:55:50|14893.42|14893.42|14893.42|14893.42|14893.42|14893.42|14893.42|14893.42|0
1650376590000|2022-04-19 13:56:30|14897.39|14897.39|14893.42|14893.42|14897.39|14897.39|14893.42|14893.42|0
1650376600000|2022-04-19 13:56:40|14897.39|14897.39|14897.39|14897.39|14897.39|14897.39|14897.39|14897.39|0
1650376620000|2022-04-19 13:57:00|14901.35|14901.35|14897.39|14897.39|14905.32|14905.32|14893.42|14893.42|0
1650376630000|2022-04-19 13:57:10|14895.99|14895.99|14895.99|14895.99|14895.99|14895.99|14895.99|14895.99|0
1650376670000|2022-04-19 13:57:50|14892.02|14892.02|14895.99|14895.99|14895.99|14895.99|14892.02|14892.02|0
1650376680000|2022-04-19 13:58:00|14898.79|14898.79|14904.15|14904.15|14904.15|14904.15|14898.79|14898.79|0
1650376700000|2022-04-19 13:58:20|14896.22|14896.22|14896.22|14896.22|14896.22|14896.22|14896.22|14896.22|0
1650376710000|2022-04-19 13:58:30|14900.19|14900.19|14901.59|14901.59|14901.59|14901.59|14900.19|14900.19|0
1650376720000|2022-04-19 13:58:40|14909.52|14909.52|14909.52|14909.52|14909.52|14909.52|14909.52|14909.52|0
1650376730000|2022-04-19 13:58:50|14905.55|14905.55|14905.55|14905.55|14905.55|14905.55|14905.55|14905.55|0
1650376750000|2022-04-19 13:59:10|14901.59|14901.59|14901.59|14901.59|14901.59|14901.59|14901.59|14901.59|0
1650376770000|2022-04-19 13:59:30|14901.13|14901.13|14903.93|14903.93|14909.53|14909.53|14901.13|14901.13|0
1650376790000|2022-04-19 13:59:50|14899.96|14899.96|14902.76|14902.76|14904.16|14904.16|14899.96|14899.96|0
1650376800000|2022-04-19 14:00:00|14901.36|14901.36|14898.56|14898.56|14901.36|14901.36|14898.56|14898.56|0
1650376830000|2022-04-19 14:00:30|14899.96|14899.96|14899.96|14899.96|14899.96|14899.96|14899.96|14899.96|0
1650376840000|2022-04-19 14:00:40|14896|14896|14903.93|14903.93|14903.93|14903.93|14896|14896|0
1650376850000|2022-04-19 14:00:50|14899.96|14899.96|14899.96|14899.96|14899.96|14899.96|14899.96|14899.96|0
1650376860000|2022-04-19 14:01:00|14901.36|14901.36|14912.09|14912.09|14912.09|14912.09|14901.36|14901.36|0
1650376900000|2022-04-19 14:01:40|14909.29|14909.29|14909.29|14909.29|14909.29|14909.29|14909.29|14909.29|0
1650376910000|2022-04-19 14:01:50|14905.33|14905.33|14903.93|14903.93|14905.33|14905.33|14903.93|14903.93|0
1650377080000|2022-04-19 14:04:40|14907.89|14907.89|14907.89|14907.89|14907.89|14907.89|14907.89|14907.89|0
1650377100000|2022-04-19 14:05:00|14909.29|14909.29|14910.69|14910.69|14910.69|14910.69|14909.29|14909.29|0
1650377110000|2022-04-19 14:05:10|14909.29|14909.29|14911.59|14911.59|14911.59|14911.59|14909.29|14909.29|0
1650377130000|2022-04-19 14:05:30|14915.79|14915.79|14911.59|14911.59|14915.79|14915.79|14911.59|14911.59|0
1650377140000|2022-04-19 14:05:40|14912.99|14912.99|14903.19|14903.19|14912.99|14912.99|14903.19|14903.19|0
1650377150000|2022-04-19 14:05:50|14910.19|14910.19|14910.19|14910.19|14910.19|14910.19|14910.19|14910.19|0
1650377160000|2022-04-19 14:06:00|14908.79|14908.79|14928.62|14928.62|14930.48|14930.48|14908.79|14908.79|0
1650377170000|2022-04-19 14:06:10|14924.66|14924.66|14920.69|14920.69|14924.66|14924.66|14920.69|14920.69|0
1650377180000|2022-04-19 14:06:20|14924.66|14924.66|14924.66|14924.66|14924.66|14924.66|14924.66|14924.66|0
1650377230000|2022-04-19 14:07:10|14920.69|14920.69|14920.69|14920.69|14920.69|14920.69|14920.69|14920.69|0
1650377300000|2022-04-19 14:08:20|14922.09|14922.09|14922.09|14922.09|14922.09|14922.09|14922.09|14922.09|0
1650377310000|2022-04-19 14:08:30|14919.29|14919.29|14919.29|14919.29|14919.29|14919.29|14919.29|14919.29|0
1650377330000|2022-04-19 14:08:50|14922.09|14922.09|14923.49|14923.49|14923.49|14923.49|14922.09|14922.09|0
1650377370000|2022-04-19 14:09:30|14915.56|14915.56|14915.56|14915.56|14915.56|14915.56|14915.56|14915.56|0
1650377380000|2022-04-19 14:09:40|14916.96|14916.96|14916.96|14916.96|14916.96|14916.96|14916.96|14916.96|0
1650377390000|2022-04-19 14:09:50|14912.76|14912.76|14912.76|14912.76|14912.76|14912.76|14912.76|14912.76|0
1650377400000|2022-04-19 14:10:00|14908.8|14908.8|14904.83|14904.83|14908.8|14908.8|14904.83|14904.83|0
1650377420000|2022-04-19 14:10:20|14906.23|14906.23|14910.43|14910.43|14910.43|14910.43|14906.23|14906.23|0
1650377430000|2022-04-19 14:10:30|14907.63|14907.63|14907.63|14907.63|14907.63|14907.63|14907.63|14907.63|0
1650377450000|2022-04-19 14:10:50|14910.43|14910.43|14910.43|14910.43|14910.43|14910.43|14910.43|14910.43|0
1650377490000|2022-04-19 14:11:30|14906.23|14906.23|14897.84|14897.84|14906.23|14906.23|14897.84|14897.84|0
1650377510000|2022-04-19 14:11:50|14901.8|14901.8|14897.84|14897.84|14901.8|14901.8|14897.84|14897.84|0
1650377530000|2022-04-19 14:12:10|14901.8|14901.8|14901.8|14901.8|14901.8|14901.8|14901.8|14901.8|0
1650377550000|2022-04-19 14:12:30|14897.84|14897.84|14897.84|14897.84|14897.84|14897.84|14897.84|14897.84|0
1650377560000|2022-04-19 14:12:40|14902.03|14902.03|14902.03|14902.03|14902.03|14902.03|14902.03|14902.03|0
1650377620000|2022-04-19 14:13:40|14907.63|14907.63|14907.63|14907.63|14907.63|14907.63|14907.63|14907.63|0
1650377630000|2022-04-19 14:13:50|14911.6|14911.6|14911.6|14911.6|14911.6|14911.6|14911.6|14911.6|0
1650377640000|2022-04-19 14:14:00|14913|14913|14916.5|14916.5|14916.96|14916.96|14913|14913|0
1650377660000|2022-04-19 14:14:20|14920.47|14920.47|14920.47|14920.47|14920.47|14920.47|14920.47|14920.47|0
1650377670000|2022-04-19 14:14:30|14916.5|14916.5|14917.88|14917.88|14917.88|14917.88|14916.5|14916.5|0
1650377700000|2022-04-19 14:15:00|14919.28|14919.28|14917.88|14917.88|14920.68|14920.68|14917.88|14917.88|0
1650377730000|2022-04-19 14:15:30|14921.85|14921.85|14917.65|14917.65|14921.85|14921.85|14917.65|14917.65|0
1650377740000|2022-04-19 14:15:40|14921.61|14921.61|14917.65|14917.65|14921.61|14921.61|14917.65|14917.65|0
1650377750000|2022-04-19 14:15:50|14914.85|14914.85|14914.85|14914.85|14914.85|14914.85|14914.85|14914.85|0
1650377760000|2022-04-19 14:16:00|14910.88|14910.88|14906.92|14906.92|14910.88|14910.88|14906.92|14906.92|0
1650377770000|2022-04-19 14:16:10|14907.38|14907.38|14907.38|14907.38|14907.38|14907.38|14907.38|14907.38|0
1650377800000|2022-04-19 14:16:40|14911.34|14911.34|14911.34|14911.34|14911.34|14911.34|14911.34|14911.34|0
1650377820000|2022-04-19 14:17:00|14910.42|14910.42|14909.51|14909.51|14910.42|14910.42|14909.51|14909.51|0
1650377830000|2022-04-19 14:17:10|14913.47|14913.47|14917.67|14917.67|14917.67|14917.67|14913.47|14913.47|0
1650377840000|2022-04-19 14:17:20|14909.74|14909.74|14909.74|14909.74|14909.74|14909.74|14905.77|14905.77|0
1650377850000|2022-04-19 14:17:30|14912.54|14912.54|14912.54|14912.54|14912.54|14912.54|14912.54|14912.54|0
1650377860000|2022-04-19 14:17:40|14913.94|14913.94|14916.74|14916.74|14916.74|14916.74|14913.94|14913.94|0
1650377870000|2022-04-19 14:17:50|14920.7|14920.7|14919.3|14919.3|14920.7|14920.7|14919.3|14919.3|0
1650377880000|2022-04-19 14:18:00|14923.27|14923.27|14923.27|14923.27|14923.27|14923.27|14923.27|14923.27|0
1650377900000|2022-04-19 14:18:20|14926.07|14926.07|14926.07|14926.07|14926.07|14926.07|14926.07|14926.07|0
1650377910000|2022-04-19 14:18:30|14921.87|14921.87|14920.47|14920.47|14921.87|14921.87|14920.47|14920.47|0
1650377920000|2022-04-19 14:18:40|14920.01|14920.01|14920.01|14920.01|14920.01|14920.01|14920.01|14920.01|0
1650377960000|2022-04-19 14:19:20|14923.97|14923.97|14939.83|14939.83|14939.83|14939.83|14920.01|14920.01|0
1650377970000|2022-04-19 14:19:30|14935.87|14935.87|14935.87|14935.87|14935.87|14935.87|14935.87|14935.87|0
1650377990000|2022-04-19 14:19:50|14934.47|14934.47|14930.5|14930.5|14934.47|14934.47|14930.5|14930.5|0
1650378030000|2022-04-19 14:20:30|14929.1|14929.1|14929.1|14929.1|14929.1|14929.1|14929.1|14929.1|0
1650378040000|2022-04-19 14:20:40|14933.07|14933.07|14933.07|14933.07|14933.07|14933.07|14933.07|14933.07|0
1650378060000|2022-04-19 14:21:00|14937.04|14937.04|14941|14941|14941|14941|14937.04|14937.04|0
1650378070000|2022-04-19 14:21:10|14942.4|14942.4|14942.4|14942.4|14942.4|14942.4|14942.4|14942.4|0
1650378090000|2022-04-19 14:21:30|14938.43|14938.43|14938.43|14938.43|14938.43|14938.43|14938.43|14938.43|0
1650378100000|2022-04-19 14:21:40|14930.5|14930.5|14930.5|14930.5|14930.5|14930.5|14929.1|14929.1|0
1650378130000|2022-04-19 14:22:10|14934.47|14934.47|14934.47|14934.47|14934.47|14934.47|14934.47|14934.47|0
1650378140000|2022-04-19 14:22:20|14938.43|14938.43|14938.43|14938.43|14938.43|14938.43|14938.43|14938.43|0
1650378180000|2022-04-19 14:23:00|14939.83|14939.83|14941.23|14941.23|14941.23|14941.23|14939.83|14939.83|0
1650378190000|2022-04-19 14:23:10|14942.63|14942.63|14942.63|14942.63|14942.63|14942.63|14942.63|14942.63|0
1650378210000|2022-04-19 14:23:30|14946.6|14946.6|14946.6|14946.6|14946.6|14946.6|14946.6|14946.6|0
1650378240000|2022-04-19 14:24:00|14949.4|14949.4|14949.4|14949.4|14949.4|14949.4|14949.4|14949.4|0
1650378260000|2022-04-19 14:24:20|14948|14948|14948|14948|14948|14948|14948|14948|0
1650378290000|2022-04-19 14:24:50|14951.96|14951.96|14955.93|14955.93|14955.93|14955.93|14951.96|14951.96|0
1650378330000|2022-04-19 14:25:30|14954.53|14954.53|14962.46|14962.46|14962.46|14962.46|14954.53|14954.53|0
1650378350000|2022-04-19 14:25:50|14963.86|14963.86|14963.86|14963.86|14963.86|14963.86|14963.86|14963.86|0
1650378360000|2022-04-19 14:26:00|14971.79|14971.79|14975.75|14975.75|14975.75|14975.75|14971.79|14971.79|0
1650378380000|2022-04-19 14:26:20|14971.79|14971.79|14971.79|14971.79|14971.79|14971.79|14971.79|14971.79|0
1650378400000|2022-04-19 14:26:40|14975.75|14975.75|14975.75|14975.75|14975.75|14975.75|14975.75|14975.75|0
1650378420000|2022-04-19 14:27:00|14978.55|14978.55|14978.55|14978.55|14978.55|14978.55|14978.55|14978.55|0
1650378450000|2022-04-19 14:27:30|14979.47|14979.47|14982.27|14982.27|14982.27|14982.27|14979.47|14979.47|0
1650378460000|2022-04-19 14:27:40|14978.31|14978.31|14962.21|14962.21|14978.31|14978.31|14962.21|14962.21|0
1650378490000|2022-04-19 14:28:10|14966.18|14966.18|14966.18|14966.18|14966.18|14966.18|14966.18|14966.18|0
1650378500000|2022-04-19 14:28:20|14962.21|14962.21|14962.21|14962.21|14962.21|14962.21|14962.21|14962.21|0
1650378530000|2022-04-19 14:28:50|14966.18|14966.18|14966.18|14966.18|14966.18|14966.18|14966.18|14966.18|0
1650378540000|2022-04-19 14:29:00|14968.98|14968.98|14968.98|14968.98|14968.98|14968.98|14968.98|14968.98|0
1650378550000|2022-04-19 14:29:10|14972.94|14972.94|14972.94|14972.94|14972.94|14972.94|14972.94|14972.94|0
1650378570000|2022-04-19 14:29:30|14972.48|14972.48|14972.48|14972.48|14972.48|14972.48|14972.48|14972.48|0
1650378600000|2022-04-19 14:30:00|14973.86|14973.86|14973.86|14973.86|14973.86|14973.86|14973.86|14973.86|0
1650378610000|2022-04-19 14:30:10|14977.83|14977.83|14977.83|14977.83|14977.83|14977.83|14977.83|14977.83|0
1650378620000|2022-04-19 14:30:20|14981.79|14981.79|14977.83|14977.83|14981.79|14981.79|14977.83|14977.83|0
1650378640000|2022-04-19 14:30:40|14979.21|14979.21|14983.17|14983.17|14983.17|14983.17|14979.21|14979.21|0
1650378670000|2022-04-19 14:31:10|14981.77|14981.77|14991.33|14991.33|14991.33|14991.33|14981.77|14981.77|0
1650378720000|2022-04-19 14:32:00|14992.73|14992.73|14991.33|14991.33|14992.73|14992.73|14989.94|14989.94|0
1650378730000|2022-04-19 14:32:10|14987.37|14987.37|14987.37|14987.37|14987.37|14987.37|14987.37|14987.37|0
1650378770000|2022-04-19 14:32:50|14991.33|14991.33|14987.37|14987.37|14991.33|14991.33|14987.37|14987.37|0
1650378780000|2022-04-19 14:33:00|14984.57|14984.57|14981.77|14981.77|14984.57|14984.57|14981.77|14981.77|0
1650378800000|2022-04-19 14:33:20|14983.17|14983.17|14983.17|14983.17|14983.17|14983.17|14983.17|14983.17|0
1650378830000|2022-04-19 14:33:50|14979.21|14979.21|14983.17|14983.17|14983.17|14983.17|14979.21|14979.21|0
1650378850000|2022-04-19 14:34:10|14979.21|14979.21|14979.21|14979.21|14979.21|14979.21|14979.21|14979.21|0
1650378890000|2022-04-19 14:34:50|14975.24|14975.24|14975.24|14975.24|14975.24|14975.24|14975.24|14975.24|0
1650378900000|2022-04-19 14:35:00|14971.28|14971.28|14971.28|14971.28|14971.28|14971.28|14971.28|14971.28|0
1650378950000|2022-04-19 14:35:50|14967.31|14967.31|14967.31|14967.31|14967.31|14967.31|14967.31|14967.31|0
1650378980000|2022-04-19 14:36:20|14965.91|14965.91|14959.38|14959.38|14965.91|14965.91|14959.38|14959.38|0
1650379020000|2022-04-19 14:37:00|14960.78|14960.78|14959.38|14959.38|14960.78|14960.78|14959.38|14959.38|0
1650379030000|2022-04-19 14:37:10|14963.34|14963.34|14963.34|14963.34|14963.34|14963.34|14963.34|14963.34|0
1650379080000|2022-04-19 14:38:00|14964.74|14964.74|14964.74|14964.74|14964.74|14964.74|14964.74|14964.74|0
1650379120000|2022-04-19 14:38:40|14960.78|14960.78|14960.78|14960.78|14960.78|14960.78|14960.78|14960.78|0
1650379130000|2022-04-19 14:38:50|14964.74|14964.74|14965.2|14965.2|14965.2|14965.2|14964.74|14964.74|0
1650379140000|2022-04-19 14:39:00|14966.6|14966.6|14966.6|14966.6|14966.6|14966.6|14966.6|14966.6|0
1650379150000|2022-04-19 14:39:10|14968|14968|14968|14968|14968|14968|14968|14968|0
1650379170000|2022-04-19 14:39:30|14969.4|14969.4|14966.84|14966.84|14969.4|14969.4|14965.44|14965.44|0
1650379180000|2022-04-19 14:39:40|14965.44|14965.44|14969.4|14969.4|14969.4|14969.4|14965.44|14965.44|0
1650379190000|2022-04-19 14:39:50|14973.37|14973.37|14973.37|14973.37|14973.37|14973.37|14973.37|14973.37|0
1650379200000|2022-04-19 14:40:00|14971.97|14971.97|14968|14968|14971.97|14971.97|14968|14968|0
1650379210000|2022-04-19 14:40:10|14964.04|14964.04|14968|14968|14968|14968|14964.04|14964.04|0
1650379230000|2022-04-19 14:40:30|14975.93|14975.93|14971.97|14971.97|14975.93|14975.93|14971.97|14971.97|0
1650379250000|2022-04-19 14:40:50|14972.89|14972.89|14982.2|14982.2|14982.2|14982.2|14972.89|14972.89|0
1650379260000|2022-04-19 14:41:00|14985|14985|14979.19|14979.19|14985|14985|14975.23|14975.23|0
1650379270000|2022-04-19 14:41:10|14983.16|14983.16|14980.59|14980.59|14984.56|14984.56|14980.59|14980.59|0
1650379300000|2022-04-19 14:41:40|14985.96|14985.96|14987.36|14987.36|14987.36|14987.36|14985.96|14985.96|0
1650379320000|2022-04-19 14:42:00|14988.76|14988.76|14994.12|14994.12|14994.12|14994.12|14988.76|14988.76|0
1650379330000|2022-04-19 14:42:10|14992.72|14992.72|14989.92|14989.92|14992.72|14992.72|14989.92|14989.92|0
1650379340000|2022-04-19 14:42:20|14988.52|14988.52|14988.52|14988.52|14988.52|14988.52|14988.52|14988.52|0
1650379350000|2022-04-19 14:42:30|14984.56|14984.56|14984.56|14984.56|14984.56|14984.56|14984.56|14984.56|0
1650379360000|2022-04-19 14:42:40|14987.36|14987.36|14987.36|14987.36|14987.36|14987.36|14987.36|14987.36|0
1650379410000|2022-04-19 14:43:30|14990.15|14990.15|14995.52|14995.52|14996.92|14996.92|14990.15|14990.15|0
1650379420000|2022-04-19 14:43:40|14996.92|14996.92|14992.95|14992.95|14996.92|14996.92|14992.95|14992.95|0
1650379440000|2022-04-19 14:44:00|14994.35|14994.35|14994.81|14994.81|14995.75|14995.75|14994.35|14994.35|0
1650379450000|2022-04-19 14:44:10|14992.01|14992.01|14988.05|14988.05|14992.01|14992.01|14988.05|14988.05|0
1650379500000|2022-04-19 14:45:00|14992.01|14992.01|14994.81|14994.81|14994.81|14994.81|14992.01|14992.01|0
1650379510000|2022-04-19 14:45:10|14995.73|14995.73|15011.58|15011.58|15011.58|15011.58|14995.73|14995.73|0
1650379530000|2022-04-19 14:45:30|15012.98|15012.98|15014.38|15014.38|15014.38|15014.38|15012.98|15012.98|0
1650379540000|2022-04-19 14:45:40|15012.98|15012.98|15011.58|15011.58|15012.98|15012.98|15011.58|15011.58|0
1650379560000|2022-04-19 14:46:00|15015.54|15015.54|15015.54|15015.54|15015.54|15015.54|15014.15|15014.15|0
1650379570000|2022-04-19 14:46:10|15016.94|15016.94|15018.11|15018.11|15018.34|15018.34|15014.15|15014.15|0
1650379580000|2022-04-19 14:46:20|15019.51|15019.51|15020.91|15020.91|15020.91|15020.91|15019.51|15019.51|0
1650379590000|2022-04-19 14:46:30|15022.31|15022.31|15030.24|15030.24|15030.24|15030.24|15022.31|15022.31|0
1650379600000|2022-04-19 14:46:40|15034.2|15034.2|15034.2|15034.2|15034.2|15034.2|15034.2|15034.2|0
1650379610000|2022-04-19 14:46:50|15030.24|15030.24|15030.24|15030.24|15030.24|15030.24|15030.24|15030.24|0
1650379620000|2022-04-19 14:47:00|15034.44|15034.44|15035.84|15035.84|15035.84|15035.84|15034.44|15034.44|0
1650379640000|2022-04-19 14:47:20|15039.8|15039.8|15039.8|15039.8|15039.8|15039.8|15039.8|15039.8|0
1650379650000|2022-04-19 14:47:30|15035.84|15035.84|15035.84|15035.84|15035.84|15035.84|15035.84|15035.84|0
1650379670000|2022-04-19 14:47:50|15033.04|15033.04|15034.44|15034.44|15034.44|15034.44|15033.04|15033.04|0
1650379680000|2022-04-19 14:48:00|15033.04|15033.04|15033.04|15033.04|15033.04|15033.04|15033.04|15033.04|0
1650379690000|2022-04-19 14:48:10|15030.24|15030.24|15030.24|15030.24|15030.24|15030.24|15030.24|15030.24|0
1650379700000|2022-04-19 14:48:20|15034.2|15034.2|15034.2|15034.2|15034.2|15034.2|15034.2|15034.2|0
1650379730000|2022-04-19 14:48:50|15032.81|15032.81|15035.6|15035.6|15035.6|15035.6|15032.81|15032.81|0
1650379750000|2022-04-19 14:49:10|15039.57|15039.57|15039.57|15039.57|15039.57|15039.57|15039.57|15039.57|0
1650379760000|2022-04-19 14:49:20|15031.64|15031.64|15031.64|15031.64|15031.64|15031.64|15031.64|15031.64|0
1650379780000|2022-04-19 14:49:40|15028.84|15028.84|15024.87|15024.87|15028.84|15028.84|15024.87|15024.87|0
1650379790000|2022-04-19 14:49:50|15023.48|15023.48|15023.48|15023.48|15023.48|15023.48|15023.48|15023.48|0
1650379810000|2022-04-19 14:50:10|15024.85|15024.85|15023.46|15023.46|15024.85|15024.85|15023.46|15023.46|0
1650379820000|2022-04-19 14:50:20|15019.49|15019.49|15019.49|15019.49|15019.49|15019.49|15019.49|15019.49|0
1650379830000|2022-04-19 14:50:30|15022.29|15022.29|15022.29|15022.29|15022.29|15022.29|15022.29|15022.29|0
1650379840000|2022-04-19 14:50:40|15021.83|15021.83|15025.79|15025.79|15025.79|15025.79|15021.83|15021.83|0
1650379850000|2022-04-19 14:50:50|15027.19|15027.19|15031.16|15031.16|15031.16|15031.16|15027.19|15027.19|0
1650379860000|2022-04-19 14:51:00|15029.76|15029.76|15024.39|15024.39|15029.76|15029.76|15024.39|15024.39|0
1650379870000|2022-04-19 14:51:10|15020.43|15020.43|15020.43|15020.43|15020.43|15020.43|15020.43|15020.43|0
1650379880000|2022-04-19 14:51:20|15019.51|15019.51|15024.87|15024.87|15026.27|15026.27|15019.51|15019.51|0
1650379910000|2022-04-19 14:51:50|15020.91|15020.91|15020.91|15020.91|15020.91|15020.91|15020.91|15020.91|0
1650379920000|2022-04-19 14:52:00|15019.51|15019.51|15018.11|15018.11|15019.51|15019.51|15018.11|15018.11|0
1650379980000|2022-04-19 14:53:00|15014.15|15014.15|15015.54|15015.54|15016.94|15016.94|15014.15|15014.15|0
1650379990000|2022-04-19 14:53:10|15014.15|15014.15|15014.15|15014.15|15014.15|15014.15|15014.15|15014.15|0
1650380000000|2022-04-19 14:53:20|15016.94|15016.94|15018.34|15018.34|15018.34|15018.34|15015.54|15015.54|0
1650380010000|2022-04-19 14:53:30|15016.94|15016.94|15016.94|15016.94|15016.94|15016.94|15016.94|15016.94|0
1650380070000|2022-04-19 14:54:30|15014.15|15014.15|15015.54|15015.54|15015.54|15015.54|15014.15|15014.15|0
1650380100000|2022-04-19 14:55:00|15016.94|15016.94|15016.94|15016.94|15016.94|15016.94|15016.94|15016.94|0
1650380170000|2022-04-19 14:56:10|15018.34|15018.34|15018.34|15018.34|15018.34|15018.34|15018.34|15018.34|0
1650380180000|2022-04-19 14:56:20|15014.38|15014.38|15014.38|15014.38|15014.38|15014.38|15014.38|15014.38|0
1650380190000|2022-04-19 14:56:30|15010.41|15010.41|15010.41|15010.41|15010.41|15010.41|15010.41|15010.41|0
1650380200000|2022-04-19 14:56:40|15007.61|15007.61|15006.7|15006.7|15007.61|15007.61|15006.7|15006.7|0
1650380210000|2022-04-19 14:56:50|15005.3|15005.3|15005.3|15005.3|15005.3|15005.3|15005.3|15005.3|0
1650380220000|2022-04-19 14:57:00|15006.7|15006.7|14998.3|14998.3|15006.7|15006.7|14998.3|14998.3|0
1650380240000|2022-04-19 14:57:20|15006.7|15006.7|15005.3|15005.3|15006.7|15006.7|15005.3|15005.3|0
1650380260000|2022-04-19 14:57:40|15004.84|15004.84|15004.84|15004.84|15004.84|15004.84|15004.84|15004.84|0
1650380280000|2022-04-19 14:58:00|15006.24|15006.24|15006.24|15006.24|15006.24|15006.24|15006.24|15006.24|0
1650380290000|2022-04-19 14:58:10|15004.84|15004.84|15004.84|15004.84|15004.84|15004.84|15004.84|15004.84|0
1650380310000|2022-04-19 14:58:30|15006.24|15006.24|15009.03|15009.03|15009.03|15009.03|15006.24|15006.24|0
1650380340000|2022-04-19 14:59:00|15006.24|15006.24|15007.63|15007.63|15007.63|15007.63|15006.24|15006.24|0
1650380400000|2022-04-19 15:00:00|15009.03|15009.03|15009.03|15009.03|15009.03|15009.03|15009.03|15009.03|0
1650380410000|2022-04-19 15:00:10|15004.84|15004.84|15004.84|15004.84|15004.84|15004.84|15004.84|15004.84|0
1650380420000|2022-04-19 15:00:20|15006.24|15006.24|15006.24|15006.24|15006.24|15006.24|15006.24|15006.24|0
1650380460000|2022-04-19 15:01:00|15002.27|15002.27|15002.27|15002.27|15002.27|15002.27|15002.27|15002.27|0
1650380470000|2022-04-19 15:01:10|15000.87|15000.87|15000.87|15000.87|15000.87|15000.87|15000.87|15000.87|0
1650380480000|2022-04-19 15:01:20|15002.27|15002.27|15002.27|15002.27|15002.27|15002.27|15002.27|15002.27|0
1650380490000|2022-04-19 15:01:30|14998.3|14998.3|14998.3|14998.3|14998.3|14998.3|14998.3|14998.3|0
1650380510000|2022-04-19 15:01:50|14988.51|14988.51|14989.91|14989.91|14991.31|14991.31|14988.51|14988.51|0
1650380520000|2022-04-19 15:02:00|14988.99|14988.99|14988.99|14988.99|14988.99|14988.99|14988.99|14988.99|0
1650380530000|2022-04-19 15:02:10|14991.79|14991.79|14993.19|14993.19|14993.19|14993.19|14991.79|14991.79|0
1650380550000|2022-04-19 15:02:30|14990.39|14990.39|14990.39|14990.39|14990.39|14990.39|14990.39|14990.39|0
1650380560000|2022-04-19 15:02:40|14986.42|14986.42|14986.42|14986.42|14986.42|14986.42|14986.42|14986.42|0
1650380580000|2022-04-19 15:03:00|14980.82|14980.82|14980.82|14980.82|14980.82|14980.82|14980.82|14980.82|0
1650380620000|2022-04-19 15:03:40|14979.43|14979.43|14975.46|14975.46|14979.43|14979.43|14975.46|14975.46|0
1650380630000|2022-04-19 15:03:50|14976.86|14976.86|14976.86|14976.86|14976.86|14976.86|14976.86|14976.86|0
1650380650000|2022-04-19 15:04:10|14978.26|14978.26|14978.26|14978.26|14978.26|14978.26|14978.26|14978.26|0
1650380660000|2022-04-19 15:04:20|14982.22|14982.22|14986.42|14986.42|14986.42|14986.42|14982.22|14982.22|0
1650380690000|2022-04-19 15:04:50|14987.82|14987.82|14987.82|14987.82|14987.82|14987.82|14987.82|14987.82|0
1650380700000|2022-04-19 15:05:00|14990.62|14990.62|14992.02|14992.02|14992.02|14992.02|14990.62|14990.62|0
1650380750000|2022-04-19 15:05:50|14995.99|14995.99|15005.55|15005.55|15005.55|15005.55|14995.99|14995.99|0
1650380760000|2022-04-19 15:06:00|15009.51|15009.51|15009.51|15009.51|15009.51|15009.51|15009.51|15009.51|0
1650380790000|2022-04-19 15:06:30|15008.12|15008.12|15006.72|15006.72|15008.12|15008.12|15006.72|15006.72|0
1650380810000|2022-04-19 15:06:50|15005.32|15005.32|15005.32|15005.32|15005.32|15005.32|15005.32|15005.32|0
1650380820000|2022-04-19 15:07:00|15009.28|15009.28|15009.28|15009.28|15009.28|15009.28|15009.28|15009.28|0
1650380850000|2022-04-19 15:07:30|15013.48|15013.48|15013.48|15013.48|15013.48|15013.48|15013.48|15013.48|0
1650380870000|2022-04-19 15:07:50|15012.08|15012.08|15013|15013|15013|15013|15012.08|15012.08|0
1650380880000|2022-04-19 15:08:00|15016.96|15016.96|15016.05|15016.05|15016.96|15016.96|15016.05|15016.05|0
1650380890000|2022-04-19 15:08:10|15020.01|15020.01|15018.84|15018.84|15020.01|15020.01|15016.05|15016.05|0
1650380900000|2022-04-19 15:08:20|15022.81|15022.81|15024.21|15024.21|15024.21|15024.21|15022.81|15022.81|0
1650380930000|2022-04-19 15:08:50|15025.13|15025.13|15025.13|15025.13|15025.13|15025.13|15025.13|15025.13|0
1650380940000|2022-04-19 15:09:00|15026.53|15026.53|15030.73|15030.73|15030.73|15030.73|15026.53|15026.53|0
1650380950000|2022-04-19 15:09:10|15034.69|15034.69|15034.69|15034.69|15034.69|15034.69|15034.69|15034.69|0
1650381000000|2022-04-19 15:10:00|15031.89|15031.89|15029.09|15029.09|15031.89|15031.89|15029.09|15029.09|0
1650381010000|2022-04-19 15:10:10|15025.13|15025.13|15025.13|15025.13|15025.13|15025.13|15025.13|15025.13|0
1650381020000|2022-04-19 15:10:20|15020.93|15020.93|15020.93|15020.93|15020.93|15020.93|15020.93|15020.93|0
1650381050000|2022-04-19 15:10:50|15024.9|15024.9|15024.9|15024.9|15024.9|15024.9|15024.9|15024.9|0
1650381060000|2022-04-19 15:11:00|15028.86|15028.86|15028.86|15028.86|15028.86|15028.86|15028.86|15028.86|0
1650381090000|2022-04-19 15:11:30|15024.9|15024.9|15020.7|15020.7|15024.9|15024.9|15019.3|15019.3|0
1650381140000|2022-04-19 15:12:20|15021.16|15021.16|15021.16|15021.16|15021.62|15021.62|15021.16|15021.16|0
1650381150000|2022-04-19 15:12:30|15019.78|15019.78|15019.34|15019.34|15019.78|15019.78|15016.54|15016.54|0
1650381160000|2022-04-19 15:12:40|15023.3|15023.3|15023.3|15023.3|15023.3|15023.3|15023.3|15023.3|0
1650381170000|2022-04-19 15:12:50|15027.27|15027.27|15027.27|15027.27|15027.27|15027.27|15027.27|15027.27|0
1650381180000|2022-04-19 15:13:00|15024.47|15024.47|15024.47|15024.47|15024.47|15024.47|15024.47|15024.47|0
1650381190000|2022-04-19 15:13:10|15027.27|15027.27|15031.23|15031.23|15031.23|15031.23|15027.27|15027.27|0
1650381200000|2022-04-19 15:13:20|15033.07|15033.07|15032.61|15032.61|15033.07|15033.07|15032.61|15032.61|0
1650381220000|2022-04-19 15:13:40|15029.81|15029.81|15029.81|15029.81|15029.81|15029.81|15029.81|15029.81|0
1650381230000|2022-04-19 15:13:50|15030.73|15030.73|15030.73|15030.73|15030.73|15030.73|15030.73|15030.73|0
1650381240000|2022-04-19 15:14:00|15032.13|15032.13|15031.21|15031.21|15032.13|15032.13|15031.21|15031.21|0
1650381280000|2022-04-19 15:14:40|15027.25|15027.25|15027.25|15027.25|15027.25|15027.25|15027.25|15027.25|0
1650381290000|2022-04-19 15:14:50|15025.85|15025.85|15027.25|15027.25|15028.65|15028.65|15025.85|15025.85|0
1650381320000|2022-04-19 15:15:20|15028.65|15028.65|15030.49|15030.49|15030.49|15030.49|15028.65|15028.65|0
1650381350000|2022-04-19 15:15:50|15034.45|15034.45|15034.45|15034.45|15034.45|15034.45|15034.45|15034.45|0
1650381430000|2022-04-19 15:17:10|15031.65|15031.65|15031.65|15031.65|15031.65|15031.65|15031.65|15031.65|0
1650381490000|2022-04-19 15:18:10|15033.05|15033.05|15033.05|15033.05|15033.05|15033.05|15033.05|15033.05|0
1650381540000|2022-04-19 15:19:00|15025.12|15025.12|15025.12|15025.12|15025.12|15025.12|15025.12|15025.12|0
1650381560000|2022-04-19 15:19:20|15020.92|15020.92|15029.09|15029.09|15029.09|15029.09|15020.92|15020.92|0
1650381580000|2022-04-19 15:19:40|15033.05|15033.05|15033.05|15033.05|15033.05|15033.05|15033.05|15033.05|0
1650381600000|2022-04-19 15:20:00|15034.45|15034.45|15033.05|15033.05|15034.45|15034.45|15033.05|15033.05|0
1650381640000|2022-04-19 15:20:40|15031.65|15031.65|15031.65|15031.65|15031.65|15031.65|15031.65|15031.65|0
1650381670000|2022-04-19 15:21:10|15035.62|15035.62|15035.62|15035.62|15035.62|15035.62|15035.62|15035.62|0
1650381680000|2022-04-19 15:21:20|15032.82|15032.82|15032.82|15032.82|15032.82|15032.82|15032.82|15032.82|0
1650381690000|2022-04-19 15:21:30|15031.42|15031.42|15035.38|15035.38|15035.38|15035.38|15031.42|15031.42|0
1650381700000|2022-04-19 15:21:40|15033.99|15033.99|15035.38|15035.38|15035.38|15035.38|15033.99|15033.99|0
1650381710000|2022-04-19 15:21:50|15033.99|15033.99|15033.99|15033.99|15033.99|15033.99|15033.99|15033.99|0
1650381720000|2022-04-19 15:22:00|15032.59|15032.59|15032.59|15032.59|15032.59|15032.59|15032.59|15032.59|0
1650381730000|2022-04-19 15:22:10|15035.38|15035.38|15031.19|15031.19|15035.38|15035.38|15031.19|15031.19|0
1650381740000|2022-04-19 15:22:20|15029.79|15029.79|15031.17|15031.17|15031.17|15031.17|15029.79|15029.79|0
1650381750000|2022-04-19 15:22:30|15033.96|15033.96|15031.17|15031.17|15033.96|15033.96|15031.17|15031.17|0
1650381760000|2022-04-19 15:22:40|15029.77|15029.77|15027.2|15027.2|15031.17|15031.17|15027.2|15027.2|0
1650381770000|2022-04-19 15:22:50|15023|15023|15024.4|15024.4|15024.4|15024.4|15023|15023|0
1650381780000|2022-04-19 15:23:00|15023|15023|15030.93|15030.93|15030.93|15030.93|15023|15023|0
1650381790000|2022-04-19 15:23:10|15033.73|15033.73|15037.93|15037.93|15037.93|15037.93|15033.73|15033.73|0
1650381810000|2022-04-19 15:23:30|15042.13|15042.13|15042.13|15042.13|15042.13|15042.13|15042.13|15042.13|0
1650381820000|2022-04-19 15:23:40|15043.05|15043.05|15041.65|15041.65|15043.05|15043.05|15041.65|15041.65|0
1650381830000|2022-04-19 15:23:50|15045.85|15045.85|15045.85|15045.85|15045.85|15045.85|15045.85|15045.85|0
1650381840000|2022-04-19 15:24:00|15047.25|15047.25|15047.25|15047.25|15047.25|15047.25|15047.25|15047.25|0
1650381860000|2022-04-19 15:24:20|15048.65|15048.65|15048.65|15048.65|15050.05|15050.05|15048.65|15048.65|0
1650381870000|2022-04-19 15:24:30|15047.25|15047.25|15045.85|15045.85|15047.25|15047.25|15045.85|15045.85|0
1650381890000|2022-04-19 15:24:50|15047.25|15047.25|15048.65|15048.65|15048.65|15048.65|15047.25|15047.25|0
1650381900000|2022-04-19 15:25:00|15047.25|15047.25|15047.25|15047.25|15047.25|15047.25|15047.25|15047.25|0
1650381910000|2022-04-19 15:25:10|15048.65|15048.65|15048.65|15048.65|15048.65|15048.65|15048.65|15048.65|0
1650381920000|2022-04-19 15:25:20|15047.25|15047.25|15044.45|15044.45|15047.25|15047.25|15044.45|15044.45|0
1650381930000|2022-04-19 15:25:30|15041.65|15041.65|15041.65|15041.65|15041.65|15041.65|15040.25|15040.25|0
1650381940000|2022-04-19 15:25:40|15044.45|15044.45|15038.85|15038.85|15044.45|15044.45|15038.85|15038.85|0
1650381950000|2022-04-19 15:25:50|15041.65|15041.65|15041.65|15041.65|15041.65|15041.65|15041.65|15041.65|0
1650381960000|2022-04-19 15:26:00|15041.19|15041.19|15042.15|15042.15|15042.15|15042.15|15039.35|15039.35|0
1650381970000|2022-04-19 15:26:10|15043.55|15043.55|15044.95|15044.95|15050.55|15050.55|15043.55|15043.55|0
1650381980000|2022-04-19 15:26:20|15043.55|15043.55|15043.55|15043.55|15043.55|15043.55|15043.55|15043.55|0
1650381990000|2022-04-19 15:26:30|15044.95|15044.95|15044.95|15044.95|15044.95|15044.95|15044.95|15044.95|0
1650382000000|2022-04-19 15:26:40|15046.35|15046.35|15047.75|15047.75|15047.75|15047.75|15046.35|15046.35|0
1650382020000|2022-04-19 15:27:00|15043.55|15043.55|15036.76|15036.76|15043.55|15043.55|15035.38|15035.38|0
1650382030000|2022-04-19 15:27:10|15033.96|15033.96|15037.93|15037.93|15037.93|15037.93|15031.17|15031.17|0
1650382040000|2022-04-19 15:27:20|15040.73|15040.73|15040.73|15040.73|15040.73|15040.73|15040.73|15040.73|0
1650382050000|2022-04-19 15:27:30|15039.33|15039.33|15039.33|15039.33|15039.33|15039.33|15039.33|15039.33|0
1650382060000|2022-04-19 15:27:40|15040.73|15040.73|15044.93|15044.93|15044.93|15044.93|15040.73|15040.73|0
1650382070000|2022-04-19 15:27:50|15046.33|15046.33|15046.33|15046.33|15046.33|15046.33|15046.33|15046.33|0
1650382080000|2022-04-19 15:28:00|15047.73|15047.73|15047.73|15047.73|15047.73|15047.73|15047.73|15047.73|0
1650382090000|2022-04-19 15:28:10|15044.93|15044.93|15049.13|15049.13|15049.13|15049.13|15044.93|15044.93|0
1650382100000|2022-04-19 15:28:20|15045.16|15045.16|15041.44|15041.44|15045.16|15045.16|15040.04|15040.04|0
1650382110000|2022-04-19 15:28:30|15042.84|15042.84|15043.32|15043.32|15043.32|15043.32|15041.92|15041.92|0
1650382120000|2022-04-19 15:28:40|15047.52|15047.52|15044.72|15044.72|15047.52|15047.52|15044.72|15044.72|0
1650382130000|2022-04-19 15:28:50|15048.69|15048.69|15048.69|15048.69|15048.69|15048.69|15048.69|15048.69|0
1650382140000|2022-04-19 15:29:00|15049.15|15049.15|15055.91|15055.91|15059.88|15059.88|15049.15|15049.15|0
1650382150000|2022-04-19 15:29:10|15057.31|15057.31|15057.31|15057.31|15057.31|15057.31|15057.31|15057.31|0
1650382160000|2022-04-19 15:29:20|15053.34|15053.34|15053.34|15053.34|15053.34|15053.34|15049.15|15049.15|0
1650382170000|2022-04-19 15:29:30|15057.31|15057.31|15053.11|15053.11|15057.31|15057.31|15053.11|15053.11|0
1650382180000|2022-04-19 15:29:40|15051.71|15051.71|15051.71|15051.71|15051.71|15051.71|15051.71|15051.71|0
1650382190000|2022-04-19 15:29:50|15047.51|15047.51|15043.55|15043.55|15047.51|15047.51|15043.55|15043.55|0
1650438900000|2022-04-20 07:15:00|15129.62|15129.62|15150.14|15150.14|15150.14|15150.14|15129.62|15129.62|0
1650438910000|2022-04-20 07:15:10|15158.07|15158.07|15141.73|15141.73|15158.07|15158.07|15140.81|15140.81|0
1650438920000|2022-04-20 07:15:20|15137.76|15137.76|15121.9|15121.9|15137.76|15137.76|15121.9|15121.9|0
1650438930000|2022-04-20 07:15:30|15133.8|15133.8|15133.8|15133.8|15133.8|15133.8|15133.8|15133.8|0
1650438940000|2022-04-20 07:15:40|15141.73|15141.73|15141.73|15141.73|15141.73|15141.73|15141.73|15141.73|0
1650438960000|2022-04-20 07:16:00|15137.76|15137.76|15129.83|15129.83|15137.76|15137.76|15129.83|15129.83|0
1650438980000|2022-04-20 07:16:20|15137.76|15137.76|15137.76|15137.76|15137.76|15137.76|15137.76|15137.76|0
1650438990000|2022-04-20 07:16:30|15129.83|15129.83|15129.83|15129.83|15129.83|15129.83|15129.83|15129.83|0
1650439020000|2022-04-20 07:17:00|15145.69|15145.69|15147.07|15147.07|15147.07|15147.07|15145.69|15145.69|0
1650439030000|2022-04-20 07:17:10|15139.14|15139.14|15139.14|15139.14|15139.14|15139.14|15139.14|15139.14|0
1650439040000|2022-04-20 07:17:20|15131.21|15131.21|15131.21|15131.21|15131.21|15131.21|15131.21|15131.21|0
1650439050000|2022-04-20 07:17:30|15127.01|15127.01|15130.74|15130.74|15132.14|15132.14|15124.21|15124.21|0
1650439130000|2022-04-20 07:18:50|15122.35|15122.35|15122.35|15122.35|15122.35|15122.35|15122.35|15122.35|0
1650439150000|2022-04-20 07:19:10|15118.38|15118.38|15118.38|15118.38|15118.38|15118.38|15118.38|15118.38|0
1650439160000|2022-04-20 07:19:20|15114.42|15114.42|15114.42|15114.42|15114.42|15114.42|15114.42|15114.42|0
1650439170000|2022-04-20 07:19:30|15124.21|15124.21|15124.21|15124.21|15124.21|15124.21|15124.21|15124.21|0
1650439190000|2022-04-20 07:19:50|15116.28|15116.28|15116.28|15116.28|15116.28|15116.28|15116.28|15116.28|0
1650439200000|2022-04-20 07:20:00|15108.35|15108.35|15112.32|15112.32|15112.32|15112.32|15108.35|15108.35|0
1650439210000|2022-04-20 07:20:10|15112.78|15112.78|15104.85|15104.85|15112.78|15112.78|15104.85|15104.85|0
1650439240000|2022-04-20 07:20:40|15112.78|15112.78|15129.34|15129.34|15129.34|15129.34|15112.78|15112.78|0
1650439250000|2022-04-20 07:20:50|15113.48|15113.48|15089.22|15089.22|15113.48|15113.48|15089.22|15089.22|0
1650439260000|2022-04-20 07:21:00|15085.25|15085.25|15084.79|15084.79|15085.25|15085.25|15084.79|15084.79|0
1650439270000|2022-04-20 07:21:10|15096.69|15096.69|15096.69|15096.69|15096.69|15096.69|15096.69|15096.69|0
1650439280000|2022-04-20 07:21:20|15088.76|15088.76|15096.69|15096.69|15096.69|15096.69|15088.76|15088.76|0
1650439300000|2022-04-20 07:21:40|15092.72|15092.72|15092.72|15092.72|15092.72|15092.72|15092.72|15092.72|0
1650439310000|2022-04-20 07:21:50|15096.69|15096.69|15096.69|15096.69|15096.69|15096.69|15096.69|15096.69|0
1650439330000|2022-04-20 07:22:10|15098.09|15098.09|15098.09|15098.09|15098.09|15098.09|15098.09|15098.09|0
1650439340000|2022-04-20 07:22:20|15094.12|15094.12|15094.12|15094.12|15094.12|15094.12|15094.12|15094.12|0
1650439350000|2022-04-20 07:22:30|15098.09|15098.09|15098.09|15098.09|15098.09|15098.09|15098.09|15098.09|0
1650439360000|2022-04-20 07:22:40|15102.05|15102.05|15098.09|15098.09|15102.05|15102.05|15098.09|15098.09|0
1650439370000|2022-04-20 07:22:50|15096.69|15096.69|15096.69|15096.69|15096.69|15096.69|15096.69|15096.69|0
1650439380000|2022-04-20 07:23:00|15092.72|15092.72|15092.72|15092.72|15092.72|15092.72|15092.72|15092.72|0
1650439410000|2022-04-20 07:23:30|15104.62|15104.62|15104.62|15104.62|15104.62|15104.62|15104.62|15104.62|0
1650439420000|2022-04-20 07:23:40|15100.65|15100.65|15100.65|15100.65|15100.65|15100.65|15100.65|15100.65|0
1650439430000|2022-04-20 07:23:50|15096.69|15096.69|15104.62|15104.62|15104.62|15104.62|15096.69|15096.69|0
1650439440000|2022-04-20 07:24:00|15100.65|15100.65|15085.73|15085.73|15100.65|15100.65|15085.73|15085.73|0
1650439460000|2022-04-20 07:24:20|15073.83|15073.83|15073.83|15073.83|15073.83|15073.83|15073.83|15073.83|0
1650439470000|2022-04-20 07:24:30|15081.76|15081.76|15081.76|15081.76|15081.76|15081.76|15081.76|15081.76|0
1650439480000|2022-04-20 07:24:40|15085.73|15085.73|15081.76|15081.76|15085.73|15085.73|15081.76|15081.76|0
1650439510000|2022-04-20 07:25:10|15083.16|15083.16|15091.09|15091.09|15091.09|15091.09|15083.16|15083.16|0
1650439530000|2022-04-20 07:25:30|15087.13|15087.13|15082.93|15082.93|15087.13|15087.13|15082.93|15082.93|0
1650439550000|2022-04-20 07:25:50|15063.1|15063.1|15063.1|15063.1|15063.1|15063.1|15063.1|15063.1|0
1650439560000|2022-04-20 07:26:00|15067.07|15067.07|15067.07|15067.07|15067.07|15067.07|15067.07|15067.07|0
1650439570000|2022-04-20 07:26:10|15075|15075|15075|15075|15075|15075|15071.03|15071.03|0
1650439610000|2022-04-20 07:26:50|15071.03|15071.03|15071.03|15071.03|15071.03|15071.03|15071.03|15071.03|0
1650439620000|2022-04-20 07:27:00|15063.1|15063.1|15059.14|15059.14|15063.1|15063.1|15059.14|15059.14|0
1650439650000|2022-04-20 07:27:30|15063.1|15063.1|15063.1|15063.1|15063.1|15063.1|15063.1|15063.1|0
1650439660000|2022-04-20 07:27:40|15071.03|15071.03|15071.03|15071.03|15071.03|15071.03|15071.03|15071.03|0
1650439690000|2022-04-20 07:28:10|15067.07|15067.07|15067.07|15067.07|15067.07|15067.07|15067.07|15067.07|0
1650439710000|2022-04-20 07:28:30|15071.03|15071.03|15075|15075|15075|15075|15071.03|15071.03|0
1650439720000|2022-04-20 07:28:40|15079.19|15079.19|15080.59|15080.59|15080.59|15080.59|15079.19|15079.19|0
1650439740000|2022-04-20 07:29:00|15076.63|15076.63|15068.7|15068.7|15076.63|15076.63|15068.7|15068.7|0
1650439760000|2022-04-20 07:29:20|15064.5|15064.5|15064.5|15064.5|15064.5|15064.5|15064.5|15064.5|0
1650439780000|2022-04-20 07:29:40|15067.3|15067.3|15067.3|15067.3|15067.3|15067.3|15067.3|15067.3|0
1650439790000|2022-04-20 07:29:50|15068.7|15068.7|15068.7|15068.7|15068.7|15068.7|15068.7|15068.7|0
1650439810000|2022-04-20 07:30:10|15072.66|15072.66|15072.66|15072.66|15072.66|15072.66|15072.66|15072.66|0
1650439830000|2022-04-20 07:30:30|15064.73|15064.73|15064.73|15064.73|15064.73|15064.73|15064.73|15064.73|0
1650439840000|2022-04-20 07:30:40|15068.7|15068.7|15064.73|15064.73|15068.7|15068.7|15064.73|15064.73|0
1650439850000|2022-04-20 07:30:50|15068.7|15068.7|15068.7|15068.7|15068.7|15068.7|15068.7|15068.7|0
1650439870000|2022-04-20 07:31:10|15056.8|15056.8|15048.87|15048.87|15056.8|15056.8|15048.87|15048.87|0
1650439880000|2022-04-20 07:31:20|15056.8|15056.8|15056.8|15056.8|15056.8|15056.8|15056.8|15056.8|0
1650439890000|2022-04-20 07:31:30|15052.84|15052.84|15052.84|15052.84|15052.84|15052.84|15052.84|15052.84|0
1650439920000|2022-04-20 07:32:00|15044.91|15044.91|15042.11|15042.11|15044.91|15044.91|15039.31|15039.31|0
1650439930000|2022-04-20 07:32:10|15051.9|15051.9|15049.11|15049.11|15051.9|15051.9|15049.11|15049.11|0
1650439970000|2022-04-20 07:32:50|15057.04|15057.04|15057.04|15057.04|15057.04|15057.04|15057.04|15057.04|0
1650439980000|2022-04-20 07:33:00|15049.11|15049.11|15049.11|15049.11|15049.11|15049.11|15049.11|15049.11|0
1650440000000|2022-04-20 07:33:20|15045.14|15045.14|15045.14|15045.14|15045.14|15045.14|15045.14|15045.14|0
1650440040000|2022-04-20 07:34:00|15042.57|15042.57|15038.38|15038.38|15042.57|15042.57|15038.38|15038.38|0
1650440070000|2022-04-20 07:34:30|15034.18|15034.18|15034.18|15034.18|15034.18|15034.18|15034.18|15034.18|0
1650440080000|2022-04-20 07:34:40|15030.04|15030.04|15022.11|15022.11|15030.04|15030.04|15022.11|15022.11|0
1650440100000|2022-04-20 07:35:00|15018.14|15018.14|15018.14|15018.14|15018.14|15018.14|15018.14|15018.14|0
1650440110000|2022-04-20 07:35:10|15023.51|15023.51|15023.51|15023.51|15023.51|15023.51|15023.51|15023.51|0
1650440130000|2022-04-20 07:35:30|15019.54|15019.54|15019.54|15019.54|15019.54|15019.54|15019.54|15019.54|0
1650440160000|2022-04-20 07:36:00|15023.51|15023.51|15023.51|15023.51|15023.51|15023.51|15023.51|15023.51|0
1650440170000|2022-04-20 07:36:10|15027.47|15027.47|15027.47|15027.47|15027.47|15027.47|15027.47|15027.47|0
1650440200000|2022-04-20 07:36:40|15024.68|15024.68|15028.87|15028.87|15028.87|15028.87|15024.68|15024.68|0
1650440210000|2022-04-20 07:36:50|15024.91|15024.91|15024.91|15024.91|15024.91|15024.91|15024.91|15024.91|0
1650440220000|2022-04-20 07:37:00|15032.84|15032.84|15036.8|15036.8|15036.8|15036.8|15032.84|15032.84|0
1650440290000|2022-04-20 07:38:10|15040.77|15040.77|15040.77|15040.77|15044.74|15044.74|15040.77|15040.77|0
1650440310000|2022-04-20 07:38:30|15039.37|15039.37|15039.37|15039.37|15039.37|15039.37|15039.37|15039.37|0
1650440380000|2022-04-20 07:39:40|15043.34|15043.34|15043.34|15043.34|15043.34|15043.34|15043.34|15043.34|0
1650440390000|2022-04-20 07:39:50|15047.3|15047.3|15047.3|15047.3|15047.3|15047.3|15047.3|15047.3|0
1650440400000|2022-04-20 07:40:00|15043.34|15043.34|15043.34|15043.34|15043.34|15043.34|15043.34|15043.34|0
1650440420000|2022-04-20 07:40:20|15039.37|15039.37|15039.37|15039.37|15039.37|15039.37|15039.37|15039.37|0
1650440440000|2022-04-20 07:40:40|15035.41|15035.41|15039.37|15039.37|15039.37|15039.37|15035.41|15035.41|0
1650440450000|2022-04-20 07:40:50|15042.17|15042.17|15044.97|15044.97|15044.97|15044.97|15042.17|15042.17|0
1650440480000|2022-04-20 07:41:20|15041|15041|15041|15041|15041|15041|15041|15041|0
1650440520000|2022-04-20 07:42:00|15044.97|15044.97|15044.97|15044.97|15044.97|15044.97|15044.97|15044.97|0
1650440530000|2022-04-20 07:42:10|15048.93|15048.93|15048.93|15048.93|15048.93|15048.93|15048.93|15048.93|0
1650440550000|2022-04-20 07:42:30|15044.97|15044.97|15044.97|15044.97|15044.97|15044.97|15044.97|15044.97|0
1650440570000|2022-04-20 07:42:50|15041|15041|15041|15041|15041|15041|15041|15041|0
1650440580000|2022-04-20 07:43:00|15048.93|15048.93|15048.93|15048.93|15048.93|15048.93|15048.93|15048.93|0
1650440590000|2022-04-20 07:43:10|15052.9|15052.9|15052.9|15052.9|15052.9|15052.9|15052.9|15052.9|0
1650440600000|2022-04-20 07:43:20|15044.97|15044.97|15044.97|15044.97|15044.97|15044.97|15044.97|15044.97|0
1650440620000|2022-04-20 07:43:40|15037.04|15037.04|15029.58|15029.58|15037.04|15037.04|15029.58|15029.58|0
1650440650000|2022-04-20 07:44:10|15028.66|15028.66|15016.77|15016.77|15028.66|15028.66|15016.77|15016.77|0
1650440680000|2022-04-20 07:44:40|15024.7|15024.7|15024.7|15024.7|15024.7|15024.7|15024.7|15024.7|0
1650440690000|2022-04-20 07:44:50|15028.66|15028.66|15028.66|15028.66|15028.66|15028.66|15028.66|15028.66|0
1650440730000|2022-04-20 07:45:30|15020.73|15020.73|15020.73|15020.73|15020.73|15020.73|15020.73|15020.73|0
1650440780000|2022-04-20 07:46:20|15032.63|15032.63|15032.63|15032.63|15032.63|15032.63|15032.63|15032.63|0
1650440800000|2022-04-20 07:46:40|15028.66|15028.66|15028.66|15028.66|15028.66|15028.66|15028.66|15028.66|0
1650440890000|2022-04-20 07:48:10|15020.73|15020.73|15020.73|15020.73|15020.73|15020.73|15020.73|15020.73|0
1650440900000|2022-04-20 07:48:20|15016.77|15016.77|15016.77|15016.77|15016.77|15016.77|15016.77|15016.77|0
1650440920000|2022-04-20 07:48:40|15032.63|15032.63|15028.66|15028.66|15032.63|15032.63|15028.66|15028.66|0
1650440940000|2022-04-20 07:49:00|15008.84|15008.84|15008.84|15008.84|15008.84|15008.84|15008.84|15008.84|0
1650440950000|2022-04-20 07:49:10|15012.8|15012.8|15012.8|15012.8|15012.8|15012.8|15012.8|15012.8|0
1650440980000|2022-04-20 07:49:40|14994.61|14994.61|14996.01|14996.01|14996.01|14996.01|14994.61|14994.61|0
1650441000000|2022-04-20 07:50:00|14999.97|14999.97|15003.94|15003.94|15003.94|15003.94|14999.97|14999.97|0
1650441020000|2022-04-20 07:50:20|15011.87|15011.87|15007.9|15007.9|15011.87|15011.87|15007.9|15007.9|0
1650441060000|2022-04-20 07:51:00|15011.87|15011.87|15007.9|15007.9|15011.87|15011.87|15007.9|15007.9|0
1650441110000|2022-04-20 07:51:50|15008.82|15008.82|15016.75|15016.75|15016.75|15016.75|15008.82|15008.82|0
1650441180000|2022-04-20 07:53:00|15020.72|15020.72|15020.72|15020.72|15020.72|15020.72|15020.72|15020.72|0
1650441240000|2022-04-20 07:54:00|15024.68|15024.68|15024.68|15024.68|15024.68|15024.68|15024.68|15024.68|0
1650441250000|2022-04-20 07:54:10|15027.48|15027.48|15027.48|15027.48|15027.48|15027.48|15027.48|15027.48|0
1650441260000|2022-04-20 07:54:20|15031.45|15031.45|15031.45|15031.45|15031.45|15031.45|15031.45|15031.45|0
1650441270000|2022-04-20 07:54:30|15023.52|15023.52|15023.52|15023.52|15023.52|15023.52|15023.52|15023.52|0
1650441310000|2022-04-20 07:55:10|15021.22|15021.22|15020.76|15020.76|15021.22|15021.22|15020.76|15020.76|0
1650441380000|2022-04-20 07:56:20|15012.83|15012.83|15012.83|15012.83|15012.83|15012.83|15012.83|15012.83|0
1650441420000|2022-04-20 07:57:00|15016.79|15016.79|15016.79|15016.79|15016.79|15016.79|15016.79|15016.79|0
1650441530000|2022-04-20 07:58:50|15020.76|15020.76|15020.76|15020.76|15020.76|15020.76|15020.76|15020.76|0
1650441560000|2022-04-20 07:59:20|15010.96|15010.96|15009.56|15009.56|15010.96|15010.96|15009.56|15009.56|0
1650441580000|2022-04-20 07:59:40|15013.76|15013.76|15017.96|15017.96|15017.96|15017.96|15013.76|15013.76|0
1650441590000|2022-04-20 07:59:50|15020.76|15020.76|15020.76|15020.76|15020.76|15020.76|15020.76|15020.76|0
1650441610000|2022-04-20 08:00:10|15028.69|15028.69|15032.65|15032.65|15032.65|15032.65|15028.69|15028.69|0
1650441620000|2022-04-20 08:00:20|15036.62|15036.62|15036.62|15036.62|15036.62|15036.62|15036.62|15036.62|0
1650441630000|2022-04-20 08:00:30|15032.65|15032.65|15032.65|15032.65|15032.65|15032.65|15032.65|15032.65|0
1650441660000|2022-04-20 08:01:00|15034.05|15034.05|15040.82|15040.82|15044.78|15044.78|15034.05|15034.05|0
1650441670000|2022-04-20 08:01:10|15048.75|15048.75|15046.18|15046.18|15050.15|15050.15|15046.18|15046.18|0
1650441680000|2022-04-20 08:01:20|15054.11|15054.11|15054.11|15054.11|15054.11|15054.11|15054.11|15054.11|0
1650441720000|2022-04-20 08:02:00|15038.25|15038.25|15038.25|15038.25|15038.25|15038.25|15038.25|15038.25|0
1650441740000|2022-04-20 08:02:20|15030.32|15030.32|15030.32|15030.32|15030.32|15030.32|15030.32|15030.32|0
1650441770000|2022-04-20 08:02:50|15022.39|15022.39|15022.39|15022.39|15022.39|15022.39|15022.39|15022.39|0
1650441820000|2022-04-20 08:03:40|15030.32|15030.32|15034.29|15034.29|15034.29|15034.29|15030.32|15030.32|0
1650441850000|2022-04-20 08:04:10|15026.36|15026.36|15026.36|15026.36|15026.36|15026.36|15026.36|15026.36|0
1650441870000|2022-04-20 08:04:30|15030.32|15030.32|15030.32|15030.32|15030.32|15030.32|15030.32|15030.32|0
1650441900000|2022-04-20 08:05:00|15026.36|15026.36|15026.36|15026.36|15026.36|15026.36|15026.36|15026.36|0
1650441930000|2022-04-20 08:05:30|15034.29|15034.29|15038.25|15038.25|15038.25|15038.25|15034.29|15034.29|0
1650441960000|2022-04-20 08:06:00|15034.29|15034.29|15034.29|15034.29|15034.29|15034.29|15034.29|15034.29|0
1650441970000|2022-04-20 08:06:10|15032.89|15032.89|15032.89|15032.89|15032.89|15032.89|15032.89|15032.89|0
1650442040000|2022-04-20 08:07:20|15036.85|15036.85|15036.85|15036.85|15036.85|15036.85|15036.85|15036.85|0
1650442080000|2022-04-20 08:08:00|15040.82|15040.82|15043.62|15043.62|15043.62|15043.62|15040.82|15040.82|0
1650442090000|2022-04-20 08:08:10|15047.58|15047.58|15043.62|15043.62|15047.58|15047.58|15043.62|15043.62|0
1650442100000|2022-04-20 08:08:20|15047.58|15047.58|15047.12|15047.12|15047.58|15047.58|15047.12|15047.12|0
1650442130000|2022-04-20 08:08:50|15051.09|15051.09|15051.09|15051.09|15051.09|15051.09|15051.09|15051.09|0
1650442200000|2022-04-20 08:10:00|15043.16|15043.16|15043.16|15043.16|15043.16|15043.16|15043.16|15043.16|0
1650442230000|2022-04-20 08:10:30|15051.09|15051.09|15051.09|15051.09|15051.09|15051.09|15051.09|15051.09|0
1650442240000|2022-04-20 08:10:40|15047.12|15047.12|15047.12|15047.12|15047.12|15047.12|15047.12|15047.12|0
1650442270000|2022-04-20 08:11:10|15043.16|15043.16|15043.16|15043.16|15043.16|15043.16|15043.16|15043.16|0
1650442320000|2022-04-20 08:12:00|15051.09|15051.09|15051.09|15051.09|15051.09|15051.09|15051.09|15051.09|0
1650442360000|2022-04-20 08:12:40|15052.93|15052.93|15052.93|15052.93|15052.93|15052.93|15052.93|15052.93|0
1650442400000|2022-04-20 08:13:20|15045|15045|15045|15045|15045|15045|15045|15045|0
1650442470000|2022-04-20 08:14:30|15048.96|15048.96|15041.03|15041.03|15048.96|15048.96|15041.03|15041.03|0
1650442480000|2022-04-20 08:14:40|15045|15045|15045|15045|15045|15045|15045|15045|0
1650442490000|2022-04-20 08:14:50|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|0
1650442500000|2022-04-20 08:15:00|15045|15045|15045|15045|15045|15045|15045|15045|0
1650442510000|2022-04-20 08:15:10|15042.2|15042.2|15042.2|15042.2|15042.2|15042.2|15042.2|15042.2|0
1650442530000|2022-04-20 08:15:30|15034.27|15034.27|15034.27|15034.27|15034.27|15034.27|15034.27|15034.27|0
1650442600000|2022-04-20 08:16:40|15038.23|15038.23|15038.23|15038.23|15038.23|15038.23|15038.23|15038.23|0
1650442620000|2022-04-20 08:17:00|15034.27|15034.27|15030.3|15030.3|15034.27|15034.27|15030.3|15030.3|0
1650442670000|2022-04-20 08:17:50|15028.9|15028.9|15028.9|15028.9|15028.9|15028.9|15028.9|15028.9|0
1650442680000|2022-04-20 08:18:00|15032.87|15032.87|15036.83|15036.83|15036.83|15036.83|15032.87|15032.87|0
1650442710000|2022-04-20 08:18:30|15040.8|15040.8|15040.8|15040.8|15040.8|15040.8|15040.8|15040.8|0
1650442730000|2022-04-20 08:18:50|15045|15045|15045|15045|15045|15045|15045|15045|0
1650442740000|2022-04-20 08:19:00|15048.96|15048.96|15052.93|15052.93|15052.93|15052.93|15048.96|15048.96|0
1650442750000|2022-04-20 08:19:10|15048.96|15048.96|15041.03|15041.03|15048.96|15048.96|15041.03|15041.03|0
1650442810000|2022-04-20 08:20:10|15045|15045|15045|15045|15045|15045|15045|15045|0
1650442830000|2022-04-20 08:20:30|15048.96|15048.96|15052.93|15052.93|15052.93|15052.93|15048.96|15048.96|0
1650442860000|2022-04-20 08:21:00|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|0
1650442910000|2022-04-20 08:21:50|15052.93|15052.93|15048.96|15048.96|15052.93|15052.93|15048.96|15048.96|0
1650442930000|2022-04-20 08:22:10|15041.03|15041.03|15041.03|15041.03|15041.03|15041.03|15041.03|15041.03|0
1650443010000|2022-04-20 08:23:30|15045|15045|15045|15045|15045|15045|15045|15045|0
1650443070000|2022-04-20 08:24:30|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|0
1650443080000|2022-04-20 08:24:40|15045|15045|15045|15045|15045|15045|15045|15045|0
1650443090000|2022-04-20 08:24:50|15051.99|15051.99|15051.99|15051.99|15051.99|15051.99|15051.99|15051.99|0
1650443100000|2022-04-20 08:25:00|15048.03|15048.03|15048.03|15048.03|15048.03|15048.03|15048.03|15048.03|0
1650443150000|2022-04-20 08:25:50|15046.63|15046.63|15046.63|15046.63|15046.63|15046.63|15046.63|15046.63|0
1650443200000|2022-04-20 08:26:40|15042.66|15042.66|15050.59|15050.59|15050.59|15050.59|15042.66|15042.66|0
1650443210000|2022-04-20 08:26:50|15046.63|15046.63|15046.63|15046.63|15046.63|15046.63|15046.63|15046.63|0
1650443220000|2022-04-20 08:27:00|15043.83|15043.83|15043.83|15043.83|15043.83|15043.83|15043.83|15043.83|0
1650443310000|2022-04-20 08:28:30|15051.76|15051.76|15051.76|15051.76|15051.76|15051.76|15051.76|15051.76|0
1650443320000|2022-04-20 08:28:40|15047.79|15047.79|15047.79|15047.79|15047.79|15047.79|15047.79|15047.79|0
1650443370000|2022-04-20 08:29:30|15039.86|15039.86|15037.07|15037.07|15039.86|15039.86|15037.07|15037.07|0
1650443380000|2022-04-20 08:29:40|15032.87|15032.87|15034.27|15034.27|15034.27|15034.27|15032.87|15032.87|0
1650443410000|2022-04-20 08:30:10|15042.2|15042.2|15042.2|15042.2|15042.2|15042.2|15042.2|15042.2|0
1650443510000|2022-04-20 08:31:50|15026.34|15026.34|15026.34|15026.34|15026.34|15026.34|15026.34|15026.34|0
1650443530000|2022-04-20 08:32:10|15025.88|15025.88|15025.88|15025.88|15025.88|15025.88|15025.88|15025.88|0
1650443570000|2022-04-20 08:32:50|15029.84|15029.84|15029.84|15029.84|15029.84|15029.84|15029.84|15029.84|0
1650443600000|2022-04-20 08:33:20|15025.88|15025.88|15025.88|15025.88|15025.88|15025.88|15025.88|15025.88|0
1650443640000|2022-04-20 08:34:00|15026.8|15026.8|15031.47|15031.47|15031.47|15031.47|15025.88|15025.88|0
1650443660000|2022-04-20 08:34:20|15027.51|15027.51|15027.51|15027.51|15027.51|15027.51|15027.51|15027.51|0
1650443690000|2022-04-20 08:34:50|15031.47|15031.47|15031.47|15031.47|15031.47|15031.47|15031.47|15031.47|0
1650443700000|2022-04-20 08:35:00|15035.44|15035.44|15040.32|15040.32|15040.32|15040.32|15035.44|15035.44|0
1650443740000|2022-04-20 08:35:40|15044.29|15044.29|15048.49|15048.49|15048.49|15048.49|15044.29|15044.29|0
1650443750000|2022-04-20 08:35:50|15048.95|15048.95|15048.95|15048.95|15048.95|15048.95|15048.95|15048.95|0
1650443760000|2022-04-20 08:36:00|15052.91|15052.91|15056.88|15056.88|15056.88|15056.88|15052.91|15052.91|0
1650443780000|2022-04-20 08:36:20|15060.84|15060.84|15064.81|15064.81|15064.81|15064.81|15060.84|15060.84|0
1650443790000|2022-04-20 08:36:30|15060.84|15060.84|15060.84|15060.84|15060.84|15060.84|15060.84|15060.84|0
1650443850000|2022-04-20 08:37:30|15056.88|15056.88|15056.88|15056.88|15056.88|15056.88|15056.88|15056.88|0
1650443870000|2022-04-20 08:37:50|15060.84|15060.84|15060.84|15060.84|15060.84|15060.84|15060.84|15060.84|0
1650443930000|2022-04-20 08:38:50|15052.91|15052.91|15052.91|15052.91|15052.91|15052.91|15052.91|15052.91|0
1650443990000|2022-04-20 08:39:50|15050.11|15050.11|15051.51|15051.51|15051.51|15051.51|15050.11|15050.11|0
1650444040000|2022-04-20 08:40:40|15055.48|15055.48|15055.48|15055.48|15055.48|15055.48|15055.48|15055.48|0
1650444060000|2022-04-20 08:41:00|15052.68|15052.68|15052.68|15052.68|15052.68|15052.68|15052.68|15052.68|0
1650444140000|2022-04-20 08:42:20|15056.64|15056.64|15056.64|15056.64|15056.64|15056.64|15056.64|15056.64|0
1650444220000|2022-04-20 08:43:40|15060.61|15060.61|15060.61|15060.61|15060.61|15060.61|15060.61|15060.61|0
1650444290000|2022-04-20 08:44:50|15059.69|15059.69|15059.69|15059.69|15059.69|15059.69|15059.69|15059.69|0
1650444320000|2022-04-20 08:45:20|15063.66|15063.66|15063.66|15063.66|15063.66|15063.66|15063.66|15063.66|0
1650444340000|2022-04-20 08:45:40|15055.73|15055.73|15055.73|15055.73|15055.73|15055.73|15055.73|15055.73|0
1650444360000|2022-04-20 08:46:00|15049.19|15049.19|15049.19|15049.19|15049.19|15049.19|15049.19|15049.19|0
1650444390000|2022-04-20 08:46:30|15045.23|15045.23|15045.23|15045.23|15045.23|15045.23|15045.23|15045.23|0
1650444400000|2022-04-20 08:46:40|15043.83|15043.83|15043.83|15043.83|15043.83|15043.83|15043.83|15043.83|0
1650444440000|2022-04-20 08:47:20|15039.86|15039.86|15039.86|15039.86|15039.86|15039.86|15039.86|15039.86|0
1650444450000|2022-04-20 08:47:30|15047.79|15047.79|15047.79|15047.79|15047.79|15047.79|15047.79|15047.79|0
1650444480000|2022-04-20 08:48:00|15051.76|15051.76|15051.76|15051.76|15051.76|15051.76|15051.76|15051.76|0
1650444500000|2022-04-20 08:48:20|15050.36|15050.36|15050.36|15050.36|15050.36|15050.36|15050.36|15050.36|0
1650444530000|2022-04-20 08:48:50|15046.4|15046.4|15046.4|15046.4|15046.4|15046.4|15046.4|15046.4|0
1650444570000|2022-04-20 08:49:30|15042.43|15042.43|15042.43|15042.43|15042.43|15042.43|15042.43|15042.43|0
1650444620000|2022-04-20 08:50:20|15046.4|15046.4|15046.4|15046.4|15046.4|15046.4|15046.4|15046.4|0
1650444630000|2022-04-20 08:50:30|15050.36|15050.36|15050.36|15050.36|15050.36|15050.36|15050.36|15050.36|0
1650444660000|2022-04-20 08:51:00|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|0
1650444670000|2022-04-20 08:51:10|15045|15045|15041.03|15041.03|15045|15045|15041.03|15041.03|0
1650444700000|2022-04-20 08:51:40|15045|15045|15045|15045|15045|15045|15045|15045|0
1650444710000|2022-04-20 08:51:50|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|0
1650444790000|2022-04-20 08:53:10|15047.56|15047.56|15048.96|15048.96|15048.96|15048.96|15047.56|15047.56|0
1650444900000|2022-04-20 08:55:00|15045|15045|15045|15045|15045|15045|15045|15045|0
1650444960000|2022-04-20 08:56:00|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|15048.96|0
1650444980000|2022-04-20 08:56:20|15041.03|15041.03|15040.57|15040.57|15041.03|15041.03|15040.57|15040.57|0
1650444990000|2022-04-20 08:56:30|15048.5|15048.5|15048.5|15048.5|15048.5|15048.5|15048.5|15048.5|0
1650445030000|2022-04-20 08:57:10|15054.1|15054.1|15054.1|15054.1|15054.1|15054.1|15054.1|15054.1|0
1650445040000|2022-04-20 08:57:20|15058.06|15058.06|15055.5|15055.5|15058.06|15058.06|15050.13|15050.13|0
1650445090000|2022-04-20 08:58:10|15059.46|15059.46|15059.46|15059.46|15059.46|15059.46|15059.46|15059.46|0
1650445120000|2022-04-20 08:58:40|15063.43|15063.43|15068.79|15068.79|15068.79|15068.79|15063.43|15063.43|0
1650445140000|2022-04-20 08:59:00|15065.99|15065.99|15065.99|15065.99|15065.99|15065.99|15065.99|15065.99|0
1650445160000|2022-04-20 08:59:20|15067.39|15067.39|15066.23|15066.23|15070.19|15070.19|15066.23|15066.23|0
1650445170000|2022-04-20 08:59:30|15074.16|15074.16|15074.16|15074.16|15074.16|15074.16|15074.16|15074.16|0
1650445190000|2022-04-20 08:59:50|15070.19|15070.19|15066.23|15066.23|15070.19|15070.19|15066.23|15066.23|0
1650445200000|2022-04-20 09:00:00|15062.26|15062.26|15062.26|15062.26|15062.26|15062.26|15062.26|15062.26|0
1650445230000|2022-04-20 09:00:30|15074.16|15074.16|15078.12|15078.12|15078.12|15078.12|15074.16|15074.16|0
1650445240000|2022-04-20 09:00:40|15082.09|15082.09|15079.52|15079.52|15083.49|15083.49|15079.52|15079.52|0
1650445300000|2022-04-20 09:01:40|15067.63|15067.63|15067.63|15067.63|15067.63|15067.63|15067.63|15067.63|0
1650445310000|2022-04-20 09:01:50|15071.59|15071.59|15079.52|15079.52|15079.52|15079.52|15071.59|15071.59|0
1650445320000|2022-04-20 09:02:00|15075.56|15075.56|15075.56|15075.56|15075.56|15075.56|15075.56|15075.56|0
1650445330000|2022-04-20 09:02:10|15079.52|15079.52|15091.65|15091.65|15091.65|15091.65|15079.52|15079.52|0
1650445340000|2022-04-20 09:02:20|15093.49|15093.49|15093.49|15093.49|15093.49|15093.49|15093.49|15093.49|0
1650445390000|2022-04-20 09:03:10|15096.29|15096.29|15094.89|15094.89|15096.29|15096.29|15094.89|15094.89|0
1650445400000|2022-04-20 09:03:20|15093.49|15093.49|15090.69|15090.69|15093.49|15093.49|15090.69|15090.69|0
1650445410000|2022-04-20 09:03:30|15094.66|15094.66|15094.66|15094.66|15094.66|15094.66|15094.66|15094.66|0
1650445430000|2022-04-20 09:03:50|15090.69|15090.69|15090.69|15090.69|15090.69|15090.69|15090.69|15090.69|0
1650445440000|2022-04-20 09:04:00|15086.49|15086.49|15086.49|15086.49|15086.49|15086.49|15086.49|15086.49|0
1650445460000|2022-04-20 09:04:20|15090.46|15090.46|15086.49|15086.49|15090.46|15090.46|15086.49|15086.49|0
1650445500000|2022-04-20 09:05:00|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|15082.53|0
1650445540000|2022-04-20 09:05:40|15078.56|15078.56|15078.56|15078.56|15078.56|15078.56|15078.56|15078.56|0
1650445560000|2022-04-20 09:06:00|15079.02|15079.02|15079.02|15079.02|15079.02|15079.02|15079.02|15079.02|0
1650445590000|2022-04-20 09:06:30|15084.62|15084.62|15084.62|15084.62|15084.62|15084.62|15084.62|15084.62|0
1650445630000|2022-04-20 09:07:10|15081.82|15081.82|15081.82|15081.82|15081.82|15081.82|15081.82|15081.82|0
1650445710000|2022-04-20 09:08:30|15077.86|15077.86|15077.86|15077.86|15077.86|15077.86|15077.86|15077.86|0
1650445760000|2022-04-20 09:09:20|15075.06|15075.06|15075.06|15075.06|15075.06|15075.06|15075.06|15075.06|0
1650445780000|2022-04-20 09:09:40|15076.46|15076.46|15068.53|15068.53|15076.46|15076.46|15068.53|15068.53|0
1650445880000|2022-04-20 09:11:20|15072.49|15072.49|15076.46|15076.46|15076.46|15076.46|15072.49|15072.49|0
1650445980000|2022-04-20 09:13:00|15072.49|15072.49|15076.46|15076.46|15076.46|15076.46|15072.49|15072.49|0
1650446040000|2022-04-20 09:14:00|15075.06|15075.06|15075.06|15075.06|15075.06|15075.06|15075.06|15075.06|0
1650446120000|2022-04-20 09:15:20|15071.09|15071.09|15061.3|15061.3|15071.09|15071.09|15061.3|15061.3|0
1650446160000|2022-04-20 09:16:00|15062.7|15062.7|15062.7|15062.7|15062.7|15062.7|15062.7|15062.7|0
1650446170000|2022-04-20 09:16:10|15066.66|15066.66|15078.56|15078.56|15078.56|15078.56|15066.66|15066.66|0
1650446220000|2022-04-20 09:17:00|15074.59|15074.59|15074.59|15074.59|15074.59|15074.59|15074.59|15074.59|0
1650446250000|2022-04-20 09:17:30|15077.39|15077.39|15077.39|15077.39|15077.39|15077.39|15077.39|15077.39|0
1650446270000|2022-04-20 09:17:50|15085.32|15085.32|15085.32|15085.32|15085.32|15085.32|15085.32|15085.32|0
1650446290000|2022-04-20 09:18:10|15088.12|15088.12|15088.12|15088.12|15088.12|15088.12|15088.12|15088.12|0
1650446300000|2022-04-20 09:18:20|15096.05|15096.05|15094.88|15094.88|15098.85|15098.85|15094.88|15094.88|0
1650446340000|2022-04-20 09:19:00|15094.42|15094.42|15094.42|15094.42|15094.42|15094.42|15094.42|15094.42|0
1650446360000|2022-04-20 09:19:20|15093.02|15093.02|15095.59|15095.59|15095.59|15095.59|15091.63|15091.63|0
1650446390000|2022-04-20 09:19:50|15099.56|15099.56|15099.56|15099.56|15099.56|15099.56|15099.56|15099.56|0
1650446410000|2022-04-20 09:20:10|15095.59|15095.59|15095.59|15095.59|15095.59|15095.59|15095.59|15095.59|0
1650446430000|2022-04-20 09:20:30|15099.56|15099.56|15099.56|15099.56|15099.56|15099.56|15099.56|15099.56|0
1650446480000|2022-04-20 09:21:20|15100.96|15100.96|15100.96|15100.96|15100.96|15100.96|15100.96|15100.96|0
1650446510000|2022-04-20 09:21:50|15104.92|15104.92|15104.92|15104.92|15104.92|15104.92|15104.92|15104.92|0
1650446520000|2022-04-20 09:22:00|15100.96|15100.96|15100.96|15100.96|15100.96|15100.96|15100.96|15100.96|0
1650446580000|2022-04-20 09:23:00|15104.92|15104.92|15104.92|15104.92|15104.92|15104.92|15104.92|15104.92|0
1650446600000|2022-04-20 09:23:20|15106.32|15106.32|15107.72|15107.72|15107.72|15107.72|15106.32|15106.32|0
1650446610000|2022-04-20 09:23:30|15111.68|15111.68|15111.68|15111.68|15111.68|15111.68|15111.68|15111.68|0
1650446640000|2022-04-20 09:24:00|15103.75|15103.75|15107.72|15107.72|15107.72|15107.72|15103.75|15103.75|0
1650446720000|2022-04-20 09:25:20|15103.75|15103.75|15107.72|15107.72|15107.72|15107.72|15103.75|15103.75|0
1650446730000|2022-04-20 09:25:30|15111.68|15111.68|15111.68|15111.68|15111.68|15111.68|15111.68|15111.68|0
1650446740000|2022-04-20 09:25:40|15115.65|15115.65|15110.29|15110.29|15115.65|15115.65|15110.29|15110.29|0
1650446760000|2022-04-20 09:26:00|15114.25|15114.25|15114.25|15114.25|15114.25|15114.25|15114.25|15114.25|0
1650446830000|2022-04-20 09:27:10|15112.85|15112.85|15116.82|15116.82|15116.82|15116.82|15112.85|15112.85|0
1650446900000|2022-04-20 09:28:20|15112.85|15112.85|15112.85|15112.85|15112.85|15112.85|15112.85|15112.85|0
1650446950000|2022-04-20 09:29:10|15104.92|15104.92|15104.92|15104.92|15104.92|15104.92|15104.92|15104.92|0
1650446970000|2022-04-20 09:29:30|15100.72|15100.72|15100.72|15100.72|15100.72|15100.72|15100.72|15100.72|0
1650446990000|2022-04-20 09:29:50|15100.26|15100.26|15104.23|15104.23|15104.23|15104.23|15100.26|15100.26|0
1650447000000|2022-04-20 09:30:00|15101.43|15101.43|15101.43|15101.43|15101.43|15101.43|15101.43|15101.43|0
1650447010000|2022-04-20 09:30:10|15104.23|15104.23|15109.81|15109.81|15109.81|15109.81|15104.23|15104.23|0
1650447020000|2022-04-20 09:30:20|15110.26|15110.26|15111.66|15111.66|15111.66|15111.66|15110.26|15110.26|0
1650447030000|2022-04-20 09:30:30|15113.06|15113.06|15113.06|15113.06|15113.06|15113.06|15113.06|15113.06|0
1650447040000|2022-04-20 09:30:40|15115.86|15115.86|15117.26|15117.26|15117.26|15117.26|15115.86|15115.86|0
1650447050000|2022-04-20 09:30:50|15115.86|15115.86|15115.86|15115.86|15115.86|15115.86|15115.86|15115.86|0
1650447090000|2022-04-20 09:31:30|15111.9|15111.9|15111.9|15111.9|15111.9|15111.9|15111.9|15111.9|0
1650447110000|2022-04-20 09:31:50|15115.86|15115.86|15129.39|15129.39|15129.39|15129.39|15115.86|15115.86|0
1650447130000|2022-04-20 09:32:10|15129.85|15129.85|15129.85|15129.85|15129.85|15129.85|15129.85|15129.85|0
1650447170000|2022-04-20 09:32:50|15125.65|15125.65|15125.65|15125.65|15125.65|15125.65|15125.65|15125.65|0
1650447210000|2022-04-20 09:33:30|15109.79|15109.79|15109.79|15109.79|15109.79|15109.79|15109.79|15109.79|0
1650447270000|2022-04-20 09:34:30|15111.19|15111.19|15111.19|15111.19|15111.19|15111.19|15111.19|15111.19|0
1650447280000|2022-04-20 09:34:40|15109.79|15109.79|15109.79|15109.79|15109.79|15109.79|15109.79|15109.79|0
1650447300000|2022-04-20 09:35:00|15111.19|15111.19|15111.19|15111.19|15111.19|15111.19|15111.19|15111.19|0
1650447320000|2022-04-20 09:35:20|15109.79|15109.79|15109.79|15109.79|15109.79|15109.79|15109.79|15109.79|0
1650447340000|2022-04-20 09:35:40|15115.39|15115.39|15118.19|15118.19|15118.19|15118.19|15115.39|15115.39|0
1650447350000|2022-04-20 09:35:50|15123.79|15123.79|15123.79|15123.79|15123.79|15123.79|15123.79|15123.79|0
1650447380000|2022-04-20 09:36:20|15120.99|15120.99|15117.02|15117.02|15120.99|15120.99|15117.02|15117.02|0
1650447390000|2022-04-20 09:36:30|15120.99|15120.99|15126.59|15126.59|15127.98|15127.98|15120.99|15120.99|0
1650447430000|2022-04-20 09:37:10|15127.05|15127.05|15119.11|15119.11|15127.05|15127.05|15119.11|15119.11|0
1650447480000|2022-04-20 09:38:00|15127.05|15127.05|15127.05|15127.05|15131.01|15131.01|15127.05|15127.05|0
1650447500000|2022-04-20 09:38:20|15119.11|15119.11|15119.57|15119.57|15119.57|15119.57|15119.11|15119.11|0
1650447530000|2022-04-20 09:38:50|15127.5|15127.5|15127.5|15127.5|15127.5|15127.5|15127.5|15127.5|0
1650447570000|2022-04-20 09:39:30|15128.9|15128.9|15128.9|15128.9|15128.9|15128.9|15128.9|15128.9|0
1650447590000|2022-04-20 09:39:50|15129.36|15129.36|15142.4|15142.4|15142.4|15142.4|15129.36|15129.36|0
1650447600000|2022-04-20 09:40:00|15150.33|15150.33|15150.33|15150.33|15150.33|15150.33|15150.33|15150.33|0
1650447620000|2022-04-20 09:40:20|15153.13|15153.13|15153.13|15153.13|15153.13|15153.13|15153.13|15153.13|0
1650447650000|2022-04-20 09:40:50|15157.33|15157.33|15157.33|15157.33|15157.33|15157.33|15157.33|15157.33|0
1650447660000|2022-04-20 09:41:00|15161.53|15161.53|15162.92|15162.92|15162.92|15162.92|15161.53|15161.53|0
1650447670000|2022-04-20 09:41:10|15158.96|15158.96|15160.36|15160.36|15160.36|15160.36|15158.96|15158.96|0
1650447680000|2022-04-20 09:41:20|15167.36|15167.36|15167.36|15167.36|15167.36|15167.36|15167.36|15167.36|0
1650447690000|2022-04-20 09:41:30|15165.96|15165.96|15165.96|15165.96|15165.96|15165.96|15165.96|15165.96|0
1650447700000|2022-04-20 09:41:40|15177.15|15177.15|15167.36|15167.36|15177.15|15177.15|15167.36|15167.36|0
1650447710000|2022-04-20 09:41:50|15171.32|15171.32|15167.36|15167.36|15171.32|15171.32|15167.36|15167.36|0
1650447720000|2022-04-20 09:42:00|15172.95|15172.95|15191.85|15191.85|15191.85|15191.85|15172.95|15172.95|0
1650447730000|2022-04-20 09:42:10|15187.65|15187.65|15191.85|15191.85|15191.85|15191.85|15187.65|15187.65|0
1650447740000|2022-04-20 09:42:20|15200.24|15200.24|15201.64|15201.64|15203.04|15203.04|15200.24|15200.24|0
1650447750000|2022-04-20 09:42:30|15200.24|15200.24|15215.41|15215.41|15220.77|15220.77|15200.24|15200.24|0
1650447760000|2022-04-20 09:42:40|15211.21|15211.21|15214.01|15214.01|15214.01|15214.01|15208.41|15208.41|0
1650447770000|2022-04-20 09:42:50|15211.21|15211.21|15211.21|15211.21|15211.21|15211.21|15211.21|15211.21|0
1650447800000|2022-04-20 09:43:20|15212.61|15212.61|15215.41|15215.41|15215.41|15215.41|15212.61|15212.61|0
1650447810000|2022-04-20 09:43:30|15212.61|15212.61|15211.69|15211.69|15212.61|15212.61|15211.69|15211.69|0
1650447830000|2022-04-20 09:43:50|15210.29|15210.29|15210.29|15210.29|15210.29|15210.29|15210.29|15210.29|0
1650447840000|2022-04-20 09:44:00|15208.89|15208.89|15200.49|15200.49|15208.89|15208.89|15200.49|15200.49|0
1650447850000|2022-04-20 09:44:10|15206.09|15206.09|15204.69|15204.69|15206.09|15206.09|15204.69|15204.69|0
1650447870000|2022-04-20 09:44:30|15210.29|15210.29|15214.49|15214.49|15214.49|15214.49|15210.29|15210.29|0
1650447880000|2022-04-20 09:44:40|15220.08|15220.08|15227.08|15227.08|15229.88|15229.88|15220.08|15220.08|0
1650447890000|2022-04-20 09:44:50|15224.28|15224.28|15221.48|15221.48|15225.68|15225.68|15221.48|15221.48|0
1650447900000|2022-04-20 09:45:00|15217.29|15217.29|15217.29|15217.29|15217.29|15217.29|15217.29|15217.29|0
1650447910000|2022-04-20 09:45:10|15224.28|15224.28|15230.81|15230.81|15230.81|15230.81|15224.28|15224.28|0
1650447930000|2022-04-20 09:45:30|15236.41|15236.41|15236.41|15236.41|15236.41|15236.41|15236.41|15236.41|0
1650447950000|2022-04-20 09:45:50|15243.41|15243.41|15244.81|15244.81|15250.41|15250.41|15243.41|15243.41|0
1650447960000|2022-04-20 09:46:00|15248.77|15248.77|15244.81|15244.81|15248.77|15248.77|15244.81|15244.81|0
1650447980000|2022-04-20 09:46:20|15240.84|15240.84|15240.84|15240.84|15240.84|15240.84|15240.84|15240.84|0
1650447990000|2022-04-20 09:46:30|15244.81|15244.81|15247.61|15247.61|15247.61|15247.61|15244.81|15244.81|0
1650448000000|2022-04-20 09:46:40|15251.57|15251.57|15262.77|15262.77|15264.17|15264.17|15251.57|15251.57|0
1650448010000|2022-04-20 09:46:50|15264.17|15264.17|15268.37|15268.37|15268.37|15268.37|15264.17|15264.17|0
1650448030000|2022-04-20 09:47:10|15272.57|15272.57|15275.36|15275.36|15279.56|15279.56|15272.57|15272.57|0
1650448040000|2022-04-20 09:47:20|15272.57|15272.57|15264.17|15264.17|15272.57|15272.57|15255.77|15255.77|0
1650448050000|2022-04-20 09:47:30|15258.57|15258.57|15300.56|15300.56|15300.56|15300.56|15258.57|15258.57|0
1650448070000|2022-04-20 09:47:50|15297.76|15297.76|15273.03|15273.03|15297.76|15297.76|15273.03|15273.03|0
1650448120000|2022-04-20 09:48:40|15261.84|15261.84|15261.84|15261.84|15261.84|15261.84|15261.84|15261.84|0
1650448130000|2022-04-20 09:48:50|15260.44|15260.44|15263|15263|15264.4|15264.4|15260.44|15260.44|0
1650448150000|2022-04-20 09:49:10|15259.04|15259.04|15259.04|15259.04|15259.04|15259.04|15259.04|15259.04|0
1650448200000|2022-04-20 09:50:00|15254.84|15254.84|15250.41|15250.41|15258.8|15258.8|15250.41|15250.41|0
1650448210000|2022-04-20 09:50:10|15246.44|15246.44|15240.84|15240.84|15246.44|15246.44|15240.84|15240.84|0
1650448220000|2022-04-20 09:50:20|15233.85|15233.85|15238.04|15238.04|15238.04|15238.04|15233.85|15233.85|0
1650448230000|2022-04-20 09:50:30|15242.24|15242.24|15242.24|15242.24|15242.24|15242.24|15242.24|15242.24|0
1650448240000|2022-04-20 09:50:40|15234.31|15234.31|15234.31|15234.31|15234.31|15234.31|15234.31|15234.31|0
1650448250000|2022-04-20 09:50:50|15237.11|15237.11|15237.11|15237.11|15237.11|15237.11|15237.11|15237.11|0
1650448270000|2022-04-20 09:51:10|15230.11|15230.11|15227.31|15227.31|15230.11|15230.11|15227.31|15227.31|0
1650448280000|2022-04-20 09:51:20|15225.92|15225.92|15228.69|15228.69|15228.69|15228.69|15225.92|15225.92|0
1650448310000|2022-04-20 09:51:50|15231.49|15231.49|15245.25|15245.25|15245.25|15245.25|15231.49|15231.49|0
1650448320000|2022-04-20 09:52:00|15253.19|15253.19|15257.38|15257.38|15260.18|15260.18|15253.19|15253.19|0
1650448330000|2022-04-20 09:52:10|15258.78|15258.78|15255.98|15255.98|15258.78|15258.78|15255.98|15255.98|0
1650448360000|2022-04-20 09:52:40|15256.44|15256.44|15256.44|15256.44|15256.44|15256.44|15256.44|15256.44|0
1650448370000|2022-04-20 09:52:50|15260.41|15260.41|15260.41|15260.41|15260.41|15260.41|15260.41|15260.41|0
1650448380000|2022-04-20 09:53:00|15264.37|15264.37|15260.41|15260.41|15264.37|15264.37|15260.41|15260.41|0
1650448430000|2022-04-20 09:53:50|15264.37|15264.37|15269.97|15269.97|15269.97|15269.97|15264.37|15264.37|0
1650448440000|2022-04-20 09:54:00|15276.97|15276.97|15275.57|15275.57|15276.97|15276.97|15275.57|15275.57|0
1650448450000|2022-04-20 09:54:10|15272.77|15272.77|15272.77|15272.77|15272.77|15272.77|15272.77|15272.77|0
1650448510000|2022-04-20 09:55:10|15268.81|15268.81|15268.81|15268.81|15268.81|15268.81|15268.81|15268.81|0
1650448530000|2022-04-20 09:55:30|15253.41|15253.41|15235.22|15235.22|15253.41|15253.41|15235.22|15235.22|0
1650448540000|2022-04-20 09:55:40|15240.82|15240.82|15240.82|15240.82|15240.82|15240.82|15240.82|15240.82|0
1650448550000|2022-04-20 09:55:50|15236.85|15236.85|15236.85|15236.85|15236.85|15236.85|15236.85|15236.85|0
1650448570000|2022-04-20 09:56:10|15232.89|15232.89|15232.89|15232.89|15232.89|15232.89|15232.89|15232.89|0
1650448620000|2022-04-20 09:57:00|15236.85|15236.85|15240.82|15240.82|15240.82|15240.82|15236.85|15236.85|0
1650448630000|2022-04-20 09:57:10|15238.02|15238.02|15239.42|15239.42|15243.62|15243.62|15238.02|15238.02|0
1650448650000|2022-04-20 09:57:30|15245.01|15245.01|15249.21|15249.21|15249.21|15249.21|15245.01|15245.01|0
1650448660000|2022-04-20 09:57:40|15237.32|15237.32|15237.32|15237.32|15237.32|15237.32|15237.32|15237.32|0
1650448670000|2022-04-20 09:57:50|15228.92|15228.92|15237.32|15237.32|15237.32|15237.32|15228.92|15228.92|0
1650448690000|2022-04-20 09:58:10|15241.28|15241.28|15241.28|15241.28|15241.28|15241.28|15241.28|15241.28|0
1650448730000|2022-04-20 09:58:50|15240.36|15240.36|15240.36|15240.36|15240.36|15240.36|15240.36|15240.36|0
1650448740000|2022-04-20 09:59:00|15237.56|15237.56|15237.56|15237.56|15237.56|15237.56|15237.56|15237.56|0
1650448770000|2022-04-20 09:59:30|15233.37|15233.37|15233.37|15233.37|15233.37|15233.37|15233.37|15233.37|0
1650448780000|2022-04-20 09:59:40|15229.17|15229.17|15229.4|15229.4|15229.4|15229.4|15225.2|15225.2|0
1650448790000|2022-04-20 09:59:50|15230.8|15230.8|15230.8|15230.8|15230.8|15230.8|15230.8|15230.8|0
1650448800000|2022-04-20 10:00:00|15235|15235|15235|15235|15235|15235|15235|15235|0
1650448830000|2022-04-20 10:00:30|15238.96|15238.96|15238.96|15238.96|15238.96|15238.96|15238.96|15238.96|0
1650448870000|2022-04-20 10:01:10|15244.56|15244.56|15247.36|15247.36|15247.36|15247.36|15244.56|15244.56|0
1650448880000|2022-04-20 10:01:20|15243.4|15243.4|15243.4|15243.4|15243.4|15243.4|15243.4|15243.4|0
1650448890000|2022-04-20 10:01:30|15246.19|15246.19|15246.19|15246.19|15246.19|15246.19|15246.19|15246.19|0
1650448920000|2022-04-20 10:02:00|15254.12|15254.12|15258.09|15258.09|15258.09|15258.09|15254.12|15254.12|0
1650448930000|2022-04-20 10:02:10|15254.12|15254.12|15254.12|15254.12|15254.12|15254.12|15254.12|15254.12|0
1650448950000|2022-04-20 10:02:30|15252.73|15252.73|15252.73|15252.73|15252.73|15252.73|15252.73|15252.73|0
1650448960000|2022-04-20 10:02:40|15259.72|15259.72|15259.72|15259.72|15259.72|15259.72|15259.72|15259.72|0
1650448970000|2022-04-20 10:02:50|15263.69|15263.69|15265.09|15265.09|15266.49|15266.49|15263.69|15263.69|0
1650448980000|2022-04-20 10:03:00|15270.69|15270.69|15270.69|15270.69|15270.69|15270.69|15270.69|15270.69|0
1650448990000|2022-04-20 10:03:10|15269.29|15269.29|15269.29|15269.29|15269.29|15269.29|15269.29|15269.29|0
1650449000000|2022-04-20 10:03:20|15267.89|15267.89|15267.89|15267.89|15267.89|15267.89|15267.89|15267.89|0
1650449010000|2022-04-20 10:03:30|15271.85|15271.85|15267.89|15267.89|15271.85|15271.85|15267.89|15267.89|0
1650449050000|2022-04-20 10:04:10|15272.09|15272.09|15265.32|15265.32|15272.09|15272.09|15265.32|15265.32|0
1650449110000|2022-04-20 10:05:10|15269.52|15269.52|15269.52|15269.52|15269.52|15269.52|15269.52|15269.52|0
1650449130000|2022-04-20 10:05:30|15265.32|15265.32|15266.72|15266.72|15266.72|15266.72|15265.32|15265.32|0
1650449150000|2022-04-20 10:05:50|15265.32|15265.32|15265.32|15265.32|15265.32|15265.32|15265.32|15265.32|0
1650449170000|2022-04-20 10:06:10|15263.92|15263.92|15263.92|15263.92|15263.92|15263.92|15263.92|15263.92|0
1650449210000|2022-04-20 10:06:50|15271.85|15271.85|15271.85|15271.85|15271.85|15271.85|15271.85|15271.85|0
1650449320000|2022-04-20 10:08:40|15273.25|15273.25|15270.45|15270.45|15273.25|15273.25|15270.45|15270.45|0
1650449330000|2022-04-20 10:08:50|15274.42|15274.42|15270.45|15270.45|15274.42|15274.42|15270.45|15270.45|0
1650449370000|2022-04-20 10:09:30|15274.42|15274.42|15274.42|15274.42|15274.42|15274.42|15274.42|15274.42|0
1650449380000|2022-04-20 10:09:40|15278.62|15278.62|15277.22|15277.22|15278.62|15278.62|15277.22|15277.22|0
1650449460000|2022-04-20 10:11:00|15281.18|15281.18|15281.18|15281.18|15281.18|15281.18|15281.18|15281.18|0
1650449470000|2022-04-20 10:11:10|15285.38|15285.38|15285.38|15285.38|15285.38|15285.38|15285.38|15285.38|0
1650449480000|2022-04-20 10:11:20|15288.18|15288.18|15298.91|15298.91|15298.91|15298.91|15288.18|15288.18|0
1650449490000|2022-04-20 10:11:30|15294.71|15294.71|15294.71|15294.71|15294.71|15294.71|15294.71|15294.71|0
1650449500000|2022-04-20 10:11:40|15297.51|15297.51|15294.71|15294.71|15297.51|15297.51|15294.71|15294.71|0
1650449580000|2022-04-20 10:13:00|15293.79|15293.79|15294.71|15294.71|15294.71|15294.71|15293.79|15293.79|0
1650449600000|2022-04-20 10:13:20|15290.75|15290.75|15292.14|15292.14|15292.14|15292.14|15290.75|15290.75|0
1650449670000|2022-04-20 10:14:30|15290.75|15290.75|15290.75|15290.75|15290.75|15290.75|15290.75|15290.75|0
1650449690000|2022-04-20 10:14:50|15289.83|15289.83|15289.83|15289.83|15289.83|15289.83|15289.83|15289.83|0
1650449720000|2022-04-20 10:15:20|15293.79|15293.79|15293.79|15293.79|15293.79|15293.79|15293.79|15293.79|0
1650449740000|2022-04-20 10:15:40|15285.86|15285.86|15285.86|15285.86|15285.86|15285.86|15285.86|15285.86|0
1650449750000|2022-04-20 10:15:50|15289.83|15289.83|15289.83|15289.83|15289.83|15289.83|15289.83|15289.83|0
1650449800000|2022-04-20 10:16:40|15294.02|15294.02|15294.02|15294.02|15294.02|15294.02|15294.02|15294.02|0
1650449810000|2022-04-20 10:16:50|15289.83|15289.83|15291.23|15291.23|15291.23|15291.23|15289.83|15289.83|0
1650449830000|2022-04-20 10:17:10|15294.02|15294.02|15294.02|15294.02|15294.02|15294.02|15294.02|15294.02|0
1650449870000|2022-04-20 10:17:50|15297.99|15297.99|15297.99|15297.99|15297.99|15297.99|15297.99|15297.99|0
1650449890000|2022-04-20 10:18:10|15302.19|15302.19|15300.79|15300.79|15302.19|15302.19|15300.79|15300.79|0
1650449920000|2022-04-20 10:18:40|15302.19|15302.19|15302.19|15302.19|15302.19|15302.19|15302.19|15302.19|0
1650449930000|2022-04-20 10:18:50|15303.59|15303.59|15307.55|15307.55|15307.55|15307.55|15303.59|15303.59|0
1650449970000|2022-04-20 10:19:30|15306.15|15306.15|15306.15|15306.15|15306.15|15306.15|15306.15|15306.15|0
1650449990000|2022-04-20 10:19:50|15305.23|15305.23|15305.23|15305.23|15305.23|15305.23|15305.23|15305.23|0
1650450000000|2022-04-20 10:20:00|15302.43|15302.43|15303.83|15303.83|15303.83|15303.83|15302.43|15302.43|0
1650450010000|2022-04-20 10:20:10|15305.23|15305.23|15301.27|15301.27|15305.23|15305.23|15301.27|15301.27|0
1650450040000|2022-04-20 10:20:40|15299.87|15299.87|15298.47|15298.47|15299.87|15299.87|15298.47|15298.47|0
1650450070000|2022-04-20 10:21:10|15294.5|15294.5|15294.5|15294.5|15294.5|15294.5|15294.5|15294.5|0
1650450150000|2022-04-20 10:22:30|15297.3|15297.3|15297.3|15297.3|15297.3|15297.3|15297.3|15297.3|0
1650450160000|2022-04-20 10:22:40|15294.5|15294.5|15291.71|15291.71|15294.5|15294.5|15291.71|15291.71|0
1650450190000|2022-04-20 10:23:10|15295.9|15295.9|15294.5|15294.5|15295.9|15295.9|15294.5|15294.5|0
1650450230000|2022-04-20 10:23:50|15302.43|15302.43|15298.47|15298.47|15302.43|15302.43|15298.47|15298.47|0
1650450240000|2022-04-20 10:24:00|15301.27|15301.27|15301.27|15301.27|15301.27|15301.27|15301.27|15301.27|0
1650450260000|2022-04-20 10:24:20|15297.3|15297.3|15297.3|15297.3|15297.3|15297.3|15297.3|15297.3|0
1650450300000|2022-04-20 10:25:00|15298.7|15298.7|15297.3|15297.3|15298.7|15298.7|15297.3|15297.3|0
1650450340000|2022-04-20 10:25:40|15301.27|15301.27|15301.27|15301.27|15301.27|15301.27|15301.27|15301.27|0
1650450370000|2022-04-20 10:26:10|15302.67|15302.67|15299.87|15299.87|15302.67|15302.67|15292.87|15292.87|0
1650450380000|2022-04-20 10:26:20|15298.47|15298.47|15298.7|15298.7|15298.7|15298.7|15294.5|15294.5|0
1650450420000|2022-04-20 10:27:00|15302.9|15302.9|15301.5|15301.5|15302.9|15302.9|15301.5|15301.5|0
1650450460000|2022-04-20 10:27:40|15298.7|15298.7|15294.5|15294.5|15298.7|15298.7|15294.5|15294.5|0
1650450510000|2022-04-20 10:28:30|15295.9|15295.9|15295.9|15295.9|15295.9|15295.9|15295.9|15295.9|0
1650450520000|2022-04-20 10:28:40|15299.87|15299.87|15299.87|15299.87|15299.87|15299.87|15299.87|15299.87|0
1650450530000|2022-04-20 10:28:50|15301.27|15301.27|15301.27|15301.27|15301.27|15301.27|15301.27|15301.27|0
1650450580000|2022-04-20 10:29:40|15305.23|15305.23|15305.23|15305.23|15305.23|15305.23|15305.23|15305.23|0
1650450590000|2022-04-20 10:29:50|15306.63|15306.63|15302.67|15302.67|15306.63|15306.63|15302.67|15302.67|0
1650450600000|2022-04-20 10:30:00|15303.13|15303.13|15303.13|15303.13|15303.13|15303.13|15303.13|15303.13|0
1650450690000|2022-04-20 10:31:30|15300.33|15300.33|15300.33|15300.33|15300.33|15300.33|15300.33|15300.33|0
1650450720000|2022-04-20 10:32:00|15300.79|15300.79|15300.79|15300.79|15300.79|15300.79|15300.79|15300.79|0
1650450730000|2022-04-20 10:32:10|15308.72|15308.72|15308.72|15308.72|15308.72|15308.72|15308.72|15308.72|0
1650450750000|2022-04-20 10:32:30|15305.92|15305.92|15305.92|15305.92|15305.92|15305.92|15305.92|15305.92|0
1650450780000|2022-04-20 10:33:00|15301.95|15301.95|15301.95|15301.95|15301.95|15301.95|15301.95|15301.95|0
1650450820000|2022-04-20 10:33:40|15299.16|15299.16|15296.36|15296.36|15299.16|15299.16|15296.36|15296.36|0
1650450830000|2022-04-20 10:33:50|15292.39|15292.39|15292.39|15292.39|15292.39|15292.39|15292.39|15292.39|0
1650450890000|2022-04-20 10:34:50|15285.39|15285.39|15286.79|15286.79|15286.79|15286.79|15285.39|15285.39|0
1650450900000|2022-04-20 10:35:00|15294.72|15294.72|15294.72|15294.72|15294.72|15294.72|15294.72|15294.72|0
1650450910000|2022-04-20 10:35:10|15297.52|15297.52|15297.52|15297.52|15297.52|15297.52|15297.52|15297.52|0
1650451010000|2022-04-20 10:36:50|15296.12|15296.12|15296.12|15296.12|15296.12|15296.12|15296.12|15296.12|0
1650451040000|2022-04-20 10:37:20|15288.19|15288.19|15284.23|15284.23|15288.19|15288.19|15284.23|15284.23|0
1650451250000|2022-04-20 10:40:50|15287.03|15287.03|15291.23|15291.23|15291.23|15291.23|15287.03|15287.03|0
1650451260000|2022-04-20 10:41:00|15295.19|15295.19|15293.79|15293.79|15295.19|15295.19|15293.79|15293.79|0
1650451270000|2022-04-20 10:41:10|15292.41|15292.41|15292.41|15292.41|15292.41|15292.41|15292.41|15292.41|0
1650451320000|2022-04-20 10:42:00|15288.45|15288.45|15288.45|15288.45|15288.45|15288.45|15288.45|15288.45|0
1650451330000|2022-04-20 10:42:10|15287.05|15287.05|15287.05|15287.05|15287.05|15287.05|15287.05|15287.05|0
1650451340000|2022-04-20 10:42:20|15285.65|15285.65|15285.65|15285.65|15285.65|15285.65|15285.65|15285.65|0
1650451400000|2022-04-20 10:43:20|15289.61|15289.61|15289.61|15289.61|15289.61|15289.61|15289.61|15289.61|0
1650451420000|2022-04-20 10:43:40|15293.58|15293.58|15293.58|15293.58|15293.58|15293.58|15293.58|15293.58|0
1650451450000|2022-04-20 10:44:10|15297.78|15297.78|15293.81|15293.81|15297.78|15297.78|15293.81|15293.81|0
1650451460000|2022-04-20 10:44:20|15298.01|15298.01|15299.41|15299.41|15299.41|15299.41|15298.01|15298.01|0
1650451470000|2022-04-20 10:44:30|15303.37|15303.37|15301.98|15301.98|15303.37|15303.37|15301.98|15301.98|0
1650451540000|2022-04-20 10:45:40|15305.94|15305.94|15317.84|15317.84|15317.84|15317.84|15305.94|15305.94|0
1650451550000|2022-04-20 10:45:50|15319.22|15319.22|15310.82|15310.82|15319.67|15319.67|15310.82|15310.82|0
1650451560000|2022-04-20 10:46:00|15306.63|15306.63|15306.63|15306.63|15306.63|15306.63|15306.63|15306.63|0
1650451730000|2022-04-20 10:48:50|15305.23|15305.23|15305.23|15305.23|15305.23|15305.23|15305.23|15305.23|0
1650451760000|2022-04-20 10:49:20|15309.19|15309.19|15309.19|15309.19|15309.19|15309.19|15309.19|15309.19|0
1650451790000|2022-04-20 10:49:50|15310.59|15310.59|15310.59|15310.59|15310.59|15310.59|15310.59|15310.59|0
1650451820000|2022-04-20 10:50:20|15314.56|15314.56|15314.56|15314.56|15314.56|15314.56|15314.56|15314.56|0
1650451830000|2022-04-20 10:50:30|15315.96|15315.96|15315.96|15315.96|15315.96|15315.96|15315.96|15315.96|0
1650451840000|2022-04-20 10:50:40|15313.16|15313.16|15313.16|15313.16|15313.16|15313.16|15313.16|15313.16|0
1650451860000|2022-04-20 10:51:00|15309.19|15309.19|15313.16|15313.16|15313.16|15313.16|15309.19|15309.19|0
1650451900000|2022-04-20 10:51:40|15315.96|15315.96|15315.96|15315.96|15315.96|15315.96|15315.96|15315.96|0
1650451930000|2022-04-20 10:52:10|15314.56|15314.56|15311.76|15311.76|15314.56|15314.56|15311.76|15311.76|0
1650451940000|2022-04-20 10:52:20|15313.16|15313.16|15313.16|15313.16|15313.16|15313.16|15313.16|15313.16|0
1650451960000|2022-04-20 10:52:40|15306.16|15306.16|15304.76|15304.76|15306.16|15306.16|15304.76|15304.76|0
1650451970000|2022-04-20 10:52:50|15308.73|15308.73|15304.76|15304.76|15308.73|15308.73|15304.76|15304.76|0
1650452040000|2022-04-20 10:54:00|15306.16|15306.16|15306.16|15306.16|15306.16|15306.16|15306.16|15306.16|0
1650452060000|2022-04-20 10:54:20|15314.09|15314.09|15314.09|15314.09|15314.09|15314.09|15314.09|15314.09|0
1650452090000|2022-04-20 10:54:50|15308.49|15308.49|15308.49|15308.49|15309.89|15309.89|15308.49|15308.49|0
1650452120000|2022-04-20 10:55:20|15300.56|15300.56|15297.76|15297.76|15300.56|15300.56|15297.76|15297.76|0
1650452130000|2022-04-20 10:55:30|15293.8|15293.8|15293.8|15293.8|15293.8|15293.8|15293.8|15293.8|0
1650452140000|2022-04-20 10:55:40|15285.87|15285.87|15281.9|15281.9|15285.87|15285.87|15281.9|15281.9|0
1650452170000|2022-04-20 10:56:10|15285.87|15285.87|15285.87|15285.87|15285.87|15285.87|15285.87|15285.87|0
1650452190000|2022-04-20 10:56:30|15284.47|15284.47|15284.47|15284.47|15284.47|15284.47|15284.47|15284.47|0
1650452220000|2022-04-20 10:57:00|15287.27|15287.27|15287.27|15287.27|15290.07|15290.07|15287.27|15287.27|0
1650452230000|2022-04-20 10:57:10|15295.2|15295.2|15295.2|15295.2|15295.2|15295.2|15295.2|15295.2|0
1650452290000|2022-04-20 10:58:10|15291.23|15291.23|15291.23|15291.23|15291.23|15291.23|15291.23|15291.23|0
1650452360000|2022-04-20 10:59:20|15295.2|15295.2|15295.2|15295.2|15295.2|15295.2|15295.2|15295.2|0
1650452370000|2022-04-20 10:59:30|15296.6|15296.6|15298|15298|15298|15298|15296.6|15296.6|0
1650452420000|2022-04-20 11:00:20|15294.03|15294.03|15295.43|15295.43|15295.43|15295.43|15294.03|15294.03|0
1650452430000|2022-04-20 11:00:30|15298.23|15298.23|15298.23|15298.23|15298.23|15298.23|15298.23|15298.23|0
1650452470000|2022-04-20 11:01:10|15294.03|15294.03|15294.03|15294.03|15294.03|15294.03|15294.03|15294.03|0
1650452620000|2022-04-20 11:03:40|15298|15298|15298|15298|15298|15298|15298|15298|0
1650452630000|2022-04-20 11:03:50|15290.07|15290.07|15290.07|15290.07|15290.07|15290.07|15290.07|15290.07|0
1650452650000|2022-04-20 11:04:10|15294.03|15294.03|15294.03|15294.03|15294.03|15294.03|15294.03|15294.03|0
1650452670000|2022-04-20 11:04:30|15295.43|15295.43|15295.43|15295.43|15295.43|15295.43|15295.43|15295.43|0
1650452680000|2022-04-20 11:04:40|15298.23|15298.23|15298.23|15298.23|15298.23|15298.23|15298.23|15298.23|0
1650452690000|2022-04-20 11:04:50|15296.83|15296.83|15298.67|15298.67|15298.67|15298.67|15296.83|15296.83|0
1650452710000|2022-04-20 11:05:10|15297.27|15297.27|15297.27|15297.27|15297.27|15297.27|15297.27|15297.27|0
1650452740000|2022-04-20 11:05:40|15300.07|15300.07|15300.07|15300.07|15300.07|15300.07|15300.07|15300.07|0
1650452750000|2022-04-20 11:05:50|15298.67|15298.67|15298.67|15298.67|15298.67|15298.67|15298.67|15298.67|0
1650452830000|2022-04-20 11:07:10|15294.7|15294.7|15294.7|15294.7|15294.7|15294.7|15294.7|15294.7|0
1650452880000|2022-04-20 11:08:00|15298.9|15298.9|15298.9|15298.9|15298.9|15298.9|15298.9|15298.9|0
1650452890000|2022-04-20 11:08:10|15306.83|15306.83|15312.2|15312.2|15312.2|15312.2|15306.83|15306.83|0
1650452960000|2022-04-20 11:09:20|15309.4|15309.4|15304.03|15304.03|15309.4|15309.4|15304.03|15304.03|0
1650453060000|2022-04-20 11:11:00|15300.07|15300.07|15300.07|15300.07|15300.07|15300.07|15300.07|15300.07|0
1650453120000|2022-04-20 11:12:00|15308|15308|15308|15308|15308|15308|15308|15308|0
1650453150000|2022-04-20 11:12:30|15304.03|15304.03|15304.03|15304.03|15304.03|15304.03|15304.03|15304.03|0
1650453170000|2022-04-20 11:12:50|15296.1|15296.1|15296.1|15296.1|15296.1|15296.1|15296.1|15296.1|0
1650453180000|2022-04-20 11:13:00|15294.7|15294.7|15294.7|15294.7|15294.7|15294.7|15294.7|15294.7|0
1650453190000|2022-04-20 11:13:10|15297.5|15297.5|15297.5|15297.5|15297.5|15297.5|15297.5|15297.5|0
1650453230000|2022-04-20 11:13:50|15296.1|15296.1|15296.1|15296.1|15296.1|15296.1|15296.1|15296.1|0
1650453240000|2022-04-20 11:14:00|15294.7|15294.7|15294.7|15294.7|15294.7|15294.7|15294.7|15294.7|0
1650453250000|2022-04-20 11:14:10|15286.77|15286.77|15286.77|15286.77|15286.77|15286.77|15286.77|15286.77|0
1650453270000|2022-04-20 11:14:30|15285.37|15285.37|15285.37|15285.37|15285.37|15285.37|15285.37|15285.37|0
1650453290000|2022-04-20 11:14:50|15293.3|15293.3|15293.3|15293.3|15293.3|15293.3|15293.3|15293.3|0
1650453340000|2022-04-20 11:15:40|15290.51|15290.51|15286.31|15286.31|15290.51|15290.51|15286.31|15286.31|0
1650453350000|2022-04-20 11:15:50|15282.34|15282.34|15282.34|15282.34|15282.34|15282.34|15282.34|15282.34|0
1650453390000|2022-04-20 11:16:30|15278.38|15278.38|15282.34|15282.34|15282.34|15282.34|15278.38|15278.38|0
1650453430000|2022-04-20 11:17:10|15278.38|15278.38|15278.38|15278.38|15278.38|15278.38|15278.38|15278.38|0
1650453550000|2022-04-20 11:19:10|15276.54|15276.54|15276.54|15276.54|15276.54|15276.54|15276.54|15276.54|0
1650453600000|2022-04-20 11:20:00|15272.57|15272.57|15272.57|15272.57|15272.57|15272.57|15272.57|15272.57|0
1650453620000|2022-04-20 11:20:20|15268.61|15268.61|15268.61|15268.61|15268.61|15268.61|15268.61|15268.61|0
1650453640000|2022-04-20 11:20:40|15272.57|15272.57|15256.01|15256.01|15272.57|15272.57|15256.01|15256.01|0
1650453670000|2022-04-20 11:21:10|15255.55|15255.55|15255.55|15255.55|15255.55|15255.55|15255.55|15255.55|0
1650453690000|2022-04-20 11:21:30|15251.59|15251.59|15251.59|15251.59|15251.59|15251.59|15251.59|15251.59|0
1650453810000|2022-04-20 11:23:30|15251.13|15251.13|15251.13|15251.13|15251.13|15251.13|15251.13|15251.13|0
1650453900000|2022-04-20 11:25:00|15255.09|15255.09|15255.09|15255.09|15255.09|15255.09|15255.09|15255.09|0
1650453950000|2022-04-20 11:25:50|15259.06|15259.06|15259.06|15259.06|15259.06|15259.06|15259.06|15259.06|0
1650453980000|2022-04-20 11:26:20|15252.06|15252.06|15252.06|15252.06|15252.06|15252.06|15252.06|15252.06|0
1650454020000|2022-04-20 11:27:00|15256.03|15256.03|15248.09|15248.09|15256.03|15256.03|15248.09|15248.09|0
1650454060000|2022-04-20 11:27:40|15246.7|15246.7|15249.49|15249.49|15249.49|15249.49|15245.3|15245.3|0
1650454120000|2022-04-20 11:28:40|15248.09|15248.09|15248.09|15248.09|15248.09|15248.09|15248.09|15248.09|0
1650454180000|2022-04-20 11:29:40|15247.18|15247.18|15247.18|15247.18|15247.18|15247.18|15247.18|15247.18|0
1650454230000|2022-04-20 11:30:30|15248.57|15248.57|15251.37|15251.37|15251.37|15251.37|15248.57|15248.57|0
1650454240000|2022-04-20 11:30:40|15249.97|15249.97|15251.37|15251.37|15251.37|15251.37|15249.97|15249.97|0
1650454250000|2022-04-20 11:30:50|15249.97|15249.97|15249.97|15249.97|15249.97|15249.97|15249.97|15249.97|0
1650454260000|2022-04-20 11:31:00|15248.57|15248.57|15248.57|15248.57|15248.57|15248.57|15248.57|15248.57|0
1650454290000|2022-04-20 11:31:30|15244.61|15244.61|15244.61|15244.61|15244.61|15244.61|15244.61|15244.61|0
1650454360000|2022-04-20 11:32:40|15248.57|15248.57|15248.57|15248.57|15248.57|15248.57|15248.57|15248.57|0
1650454390000|2022-04-20 11:33:10|15244.61|15244.61|15247.41|15247.41|15247.41|15247.41|15244.61|15244.61|0
1650454400000|2022-04-20 11:33:20|15250.21|15250.21|15250.21|15250.21|15250.21|15250.21|15250.21|15250.21|0
1650454420000|2022-04-20 11:33:40|15248.81|15248.81|15248.81|15248.81|15248.81|15248.81|15248.81|15248.81|0
1650454440000|2022-04-20 11:34:00|15246.01|15246.01|15242.75|15242.75|15246.01|15246.01|15242.75|15242.75|0
1650454450000|2022-04-20 11:34:10|15241.35|15241.35|15241.35|15241.35|15241.35|15241.35|15241.35|15241.35|0
1650454460000|2022-04-20 11:34:20|15239.05|15239.05|15239.05|15239.05|15239.05|15239.05|15239.05|15239.05|0
1650454510000|2022-04-20 11:35:10|15235.09|15235.09|15237.89|15237.89|15237.89|15237.89|15235.09|15235.09|0
1650454560000|2022-04-20 11:36:00|15241.85|15241.85|15245.82|15245.82|15245.82|15245.82|15241.85|15241.85|0
1650454570000|2022-04-20 11:36:10|15246.74|15246.74|15247.2|15247.2|15247.2|15247.2|15246.74|15246.74|0
1650454580000|2022-04-20 11:36:20|15247.66|15247.66|15247.66|15247.66|15247.66|15247.66|15247.66|15247.66|0
1650454590000|2022-04-20 11:36:30|15249.05|15249.05|15251.85|15251.85|15251.85|15251.85|15249.05|15249.05|0
1650454670000|2022-04-20 11:37:50|15253.25|15253.25|15253.25|15253.25|15253.25|15253.25|15253.25|15253.25|0
1650454690000|2022-04-20 11:38:10|15245.32|15245.32|15245.32|15245.32|15245.32|15245.32|15245.32|15245.32|0
1650454730000|2022-04-20 11:38:50|15248.12|15248.12|15259.08|15259.08|15259.08|15259.08|15248.12|15248.12|0
1650454740000|2022-04-20 11:39:00|15263.28|15263.28|15260.48|15260.48|15263.28|15263.28|15260.48|15260.48|0
1650454750000|2022-04-20 11:39:10|15263.28|15263.28|15263.28|15263.28|15263.28|15263.28|15263.28|15263.28|0
1650454800000|2022-04-20 11:40:00|15264.68|15264.68|15264.68|15264.68|15264.68|15264.68|15264.68|15264.68|0
1650454810000|2022-04-20 11:40:10|15260.72|15260.72|15260.72|15260.72|15260.72|15260.72|15260.72|15260.72|0
1650454840000|2022-04-20 11:40:40|15257.92|15257.92|15256.52|15256.52|15257.92|15257.92|15256.52|15256.52|0
1650454880000|2022-04-20 11:41:20|15259.32|15259.32|15260.72|15260.72|15260.72|15260.72|15257.92|15257.92|0
1650454940000|2022-04-20 11:42:20|15262.12|15262.12|15264.92|15264.92|15264.92|15264.92|15262.12|15262.12|0
1650454980000|2022-04-20 11:43:00|15266.32|15266.32|15266.32|15266.32|15266.32|15266.32|15266.32|15266.32|0
1650454990000|2022-04-20 11:43:10|15269.11|15269.11|15269.11|15269.11|15269.11|15269.11|15269.11|15269.11|0
1650455030000|2022-04-20 11:43:50|15273.08|15273.08|15273.08|15273.08|15273.08|15273.08|15273.08|15273.08|0
1650455040000|2022-04-20 11:44:00|15269.11|15269.11|15269.11|15269.11|15269.11|15269.11|15269.11|15269.11|0
1650455050000|2022-04-20 11:44:10|15266.32|15266.32|15269.11|15269.11|15269.11|15269.11|15266.32|15266.32|0
1650455090000|2022-04-20 11:44:50|15271.91|15271.91|15271.91|15271.91|15271.91|15271.91|15271.91|15271.91|0
1650455150000|2022-04-20 11:45:50|15275.88|15275.88|15274.71|15274.71|15275.88|15275.88|15271.91|15271.91|0
1650455160000|2022-04-20 11:46:00|15273.31|15273.31|15269.35|15269.35|15273.31|15273.31|15269.35|15269.35|0
1650455180000|2022-04-20 11:46:20|15270.27|15270.27|15270.73|15270.73|15270.73|15270.73|15270.27|15270.27|0
1650455270000|2022-04-20 11:47:50|15267.93|15267.93|15265.13|15265.13|15267.93|15267.93|15265.13|15265.13|0
1650455280000|2022-04-20 11:48:00|15261.16|15261.16|15261.16|15261.16|15261.16|15261.16|15261.16|15261.16|0
1650455410000|2022-04-20 11:50:10|15266.53|15266.53|15270.49|15270.49|15270.49|15270.49|15266.53|15266.53|0
1650455420000|2022-04-20 11:50:20|15274.46|15274.46|15301.51|15301.51|15301.51|15301.51|15274.46|15274.46|0
1650455430000|2022-04-20 11:50:30|15301.97|15301.97|15281.66|15281.66|15301.97|15301.97|15281.66|15281.66|0
1650455440000|2022-04-20 11:50:40|15280.26|15280.26|15280.26|15280.26|15280.26|15280.26|15280.26|15280.26|0
1650455450000|2022-04-20 11:50:50|15276.3|15276.3|15276.3|15276.3|15276.3|15276.3|15276.3|15276.3|0
1650455460000|2022-04-20 11:51:00|15274.9|15274.9|15274.9|15274.9|15276.3|15276.3|15274.9|15274.9|0
1650455490000|2022-04-20 11:51:30|15266.97|15266.97|15266.97|15266.97|15266.97|15266.97|15266.97|15266.97|0
1650455590000|2022-04-20 11:53:10|15278.86|15278.86|15278.86|15278.86|15278.86|15278.86|15278.86|15278.86|0
1650455600000|2022-04-20 11:53:20|15280.26|15280.26|15280.26|15280.26|15280.26|15280.26|15280.26|15280.26|0
1650455610000|2022-04-20 11:53:30|15278.86|15278.86|15277.46|15277.46|15278.86|15278.86|15277.46|15277.46|0
1650455620000|2022-04-20 11:53:40|15273.5|15273.5|15273.5|15273.5|15273.5|15273.5|15273.5|15273.5|0
1650455650000|2022-04-20 11:54:10|15277.46|15277.46|15277.46|15277.46|15277.46|15277.46|15277.46|15277.46|0
1650455670000|2022-04-20 11:54:30|15278.86|15278.86|15278.86|15278.86|15278.86|15278.86|15278.86|15278.86|0
1650455720000|2022-04-20 11:55:20|15281.66|15281.66|15280.26|15280.26|15281.66|15281.66|15277.46|15277.46|0
1650455760000|2022-04-20 11:56:00|15287.03|15287.03|15287.03|15287.03|15287.03|15287.03|15287.03|15287.03|0
1650455770000|2022-04-20 11:56:10|15288.43|15288.43|15289.83|15289.83|15292.39|15292.39|15288.43|15288.43|0
1650455780000|2022-04-20 11:56:20|15293.79|15293.79|15293.79|15293.79|15293.79|15293.79|15293.79|15293.79|0
1650455790000|2022-04-20 11:56:30|15295.19|15295.19|15299.16|15299.16|15299.16|15299.16|15295.19|15295.19|0
1650455800000|2022-04-20 11:56:40|15295.19|15295.19|15295.19|15295.19|15295.19|15295.19|15295.19|15295.19|0
1650455810000|2022-04-20 11:56:50|15296.59|15296.59|15295.19|15295.19|15296.59|15296.59|15295.19|15295.19|0
1650455820000|2022-04-20 11:57:00|15293.81|15293.81|15293.81|15293.81|15293.81|15293.81|15293.81|15293.81|0
1650455840000|2022-04-20 11:57:20|15295.21|15295.21|15283.32|15283.32|15295.21|15295.21|15275.38|15275.38|0
1650455870000|2022-04-20 11:57:50|15287.28|15287.28|15291.25|15291.25|15291.25|15291.25|15287.28|15287.28|0
1650455910000|2022-04-20 11:58:30|15295.21|15295.21|15295.21|15295.21|15295.21|15295.21|15295.21|15295.21|0
1650455950000|2022-04-20 11:59:10|15291.25|15291.25|15291.25|15291.25|15291.25|15291.25|15291.25|15291.25|0
1650456000000|2022-04-20 12:00:00|15287.28|15287.28|15287.28|15287.28|15287.28|15287.28|15287.28|15287.28|0
1650456050000|2022-04-20 12:00:50|15291.25|15291.25|15291.25|15291.25|15291.25|15291.25|15291.25|15291.25|0
1650456060000|2022-04-20 12:01:00|15295.21|15295.21|15295.21|15295.21|15295.21|15295.21|15295.21|15295.21|0
1650456070000|2022-04-20 12:01:10|15291.25|15291.25|15291.25|15291.25|15291.25|15291.25|15291.25|15291.25|0
1650456110000|2022-04-20 12:01:50|15289.85|15289.85|15289.85|15289.85|15289.85|15289.85|15289.85|15289.85|0
1650456120000|2022-04-20 12:02:00|15285.88|15285.88|15285.88|15285.88|15285.88|15285.88|15285.88|15285.88|0
1650456190000|2022-04-20 12:03:10|15289.85|15289.85|15289.85|15289.85|15289.85|15289.85|15289.85|15289.85|0
1650456290000|2022-04-20 12:04:50|15293.81|15293.81|15293.81|15293.81|15293.81|15293.81|15293.81|15293.81|0
1650456300000|2022-04-20 12:05:00|15297.78|15297.78|15297.78|15297.78|15297.78|15297.78|15297.78|15297.78|0
1650456340000|2022-04-20 12:05:40|15297.32|15297.32|15293.35|15293.35|15297.32|15297.32|15293.35|15293.35|0
1650456350000|2022-04-20 12:05:50|15310.15|15310.15|15308.75|15308.75|15310.15|15310.15|15307.35|15307.35|0
1650456360000|2022-04-20 12:06:00|15310.15|15310.15|15310.15|15310.15|15310.15|15310.15|15310.15|15310.15|0
1650456370000|2022-04-20 12:06:10|15308.75|15308.75|15305.95|15305.95|15308.75|15308.75|15305.95|15305.95|0
1650456400000|2022-04-20 12:06:40|15300.35|15300.35|15304.55|15304.55|15304.55|15304.55|15300.35|15300.35|0
1650456540000|2022-04-20 12:09:00|15301.75|15301.75|15301.75|15301.75|15301.75|15301.75|15301.75|15301.75|0
1650456580000|2022-04-20 12:09:40|15305.95|15305.95|15305.95|15305.95|15305.95|15305.95|15305.95|15305.95|0
1650456600000|2022-04-20 12:10:00|15309.91|15309.91|15309.91|15309.91|15309.91|15309.91|15309.91|15309.91|0
1650456610000|2022-04-20 12:10:10|15305.95|15305.95|15305.95|15305.95|15305.95|15305.95|15305.95|15305.95|0
1650456620000|2022-04-20 12:10:20|15307.35|15307.35|15307.35|15307.35|15307.35|15307.35|15307.35|15307.35|0
1650456640000|2022-04-20 12:10:40|15308.75|15308.75|15307.35|15307.35|15310.15|15310.15|15307.35|15307.35|0
1650456650000|2022-04-20 12:10:50|15305.95|15305.95|15300.35|15300.35|15305.95|15305.95|15300.35|15300.35|0
1650456680000|2022-04-20 12:11:20|15308.28|15308.28|15308.28|15308.28|15308.28|15308.28|15308.28|15308.28|0
1650456690000|2022-04-20 12:11:30|15312.24|15312.24|15308.28|15308.28|15312.24|15312.24|15308.28|15308.28|0
1650456710000|2022-04-20 12:11:50|15311.08|15311.08|15311.08|15311.08|15311.08|15311.08|15311.08|15311.08|0
1650456760000|2022-04-20 12:12:40|15308.28|15308.28|15308.28|15308.28|15308.28|15308.28|15308.28|15308.28|0
1650456790000|2022-04-20 12:13:10|15306.88|15306.88|15305.48|15305.48|15306.88|15306.88|15305.48|15305.48|0
1650456810000|2022-04-20 12:13:30|15308.28|15308.28|15308.28|15308.28|15308.28|15308.28|15308.28|15308.28|0
1650456850000|2022-04-20 12:14:10|15306.88|15306.88|15306.88|15306.88|15306.88|15306.88|15306.88|15306.88|0
1650456860000|2022-04-20 12:14:20|15304.08|15304.08|15304.08|15304.08|15304.08|15304.08|15304.08|15304.08|0
1650456880000|2022-04-20 12:14:40|15300.12|15300.12|15300.12|15300.12|15300.12|15300.12|15300.12|15300.12|0
1650457010000|2022-04-20 12:16:50|15305.71|15305.71|15304.31|15304.31|15305.71|15305.71|15304.31|15304.31|0
1650457030000|2022-04-20 12:17:10|15308.28|15308.28|15308.28|15308.28|15308.28|15308.28|15308.28|15308.28|0
1650457110000|2022-04-20 12:18:30|15312.24|15312.24|15312.24|15312.24|15312.24|15312.24|15312.24|15312.24|0
1650457140000|2022-04-20 12:19:00|15304.31|15304.31|15304.31|15304.31|15304.31|15304.31|15304.31|15304.31|0
1650457180000|2022-04-20 12:19:40|15300.12|15300.12|15301.52|15301.52|15301.52|15301.52|15300.12|15300.12|0
1650457190000|2022-04-20 12:19:50|15302.91|15302.91|15304.31|15304.31|15304.31|15304.31|15302.91|15302.91|0
1650457200000|2022-04-20 12:20:00|15302.91|15302.91|15302.91|15302.91|15302.91|15302.91|15302.91|15302.91|0
1650457230000|2022-04-20 12:20:30|15304.31|15304.31|15302.91|15302.91|15304.31|15304.31|15302.91|15302.91|0
1650457260000|2022-04-20 12:21:00|15302.46|15302.46|15302.46|15302.46|15302.46|15302.46|15302.46|15302.46|0
1650457270000|2022-04-20 12:21:10|15302.91|15302.91|15302.91|15302.91|15302.91|15302.91|15302.91|15302.91|0
1650457290000|2022-04-20 12:21:30|15306.88|15306.88|15306.88|15306.88|15306.88|15306.88|15306.88|15306.88|0
1650457310000|2022-04-20 12:21:50|15310.85|15310.85|15310.85|15310.85|15310.85|15310.85|15310.85|15310.85|0
1650457360000|2022-04-20 12:22:40|15314.81|15314.81|15314.81|15314.81|15314.81|15314.81|15314.81|15314.81|0
1650457380000|2022-04-20 12:23:00|15310.85|15310.85|15310.85|15310.85|15310.85|15310.85|15310.85|15310.85|0
1650457430000|2022-04-20 12:23:50|15309.45|15309.45|15309.45|15309.45|15309.45|15309.45|15309.45|15309.45|0
1650457530000|2022-04-20 12:25:30|15313.41|15313.41|15312.01|15312.01|15313.41|15313.41|15312.01|15312.01|0
1650457540000|2022-04-20 12:25:40|15308.05|15308.05|15306.65|15306.65|15308.05|15308.05|15306.65|15306.65|0
1650457550000|2022-04-20 12:25:50|15305.25|15305.25|15305.25|15305.25|15305.25|15305.25|15305.25|15305.25|0
1650457570000|2022-04-20 12:26:10|15308.05|15308.05|15310.85|15310.85|15310.85|15310.85|15308.05|15308.05|0
1650457600000|2022-04-20 12:26:40|15309.45|15309.45|15309.45|15309.45|15309.45|15309.45|15309.45|15309.45|0
1650457610000|2022-04-20 12:26:50|15310.85|15310.85|15310.85|15310.85|15310.85|15310.85|15310.85|15310.85|0
1650457710000|2022-04-20 12:28:30|15314.81|15314.81|15314.81|15314.81|15314.81|15314.81|15314.81|15314.81|0
1650457730000|2022-04-20 12:28:50|15316.21|15316.21|15320.18|15320.18|15320.18|15320.18|15316.21|15316.21|0
1650457740000|2022-04-20 12:29:00|15317.38|15317.38|15313.18|15313.18|15317.38|15317.38|15313.18|15313.18|0
1650457780000|2022-04-20 12:29:40|15309.21|15309.21|15309.21|15309.21|15309.21|15309.21|15309.21|15309.21|0
1650457790000|2022-04-20 12:29:50|15305.01|15305.01|15305.01|15305.01|15305.01|15305.01|15305.01|15305.01|0
1650457800000|2022-04-20 12:30:00|15302.22|15302.22|15302.22|15302.22|15302.22|15302.22|15302.22|15302.22|0
1650457840000|2022-04-20 12:30:40|15305.01|15305.01|15305.01|15305.01|15305.01|15305.01|15305.01|15305.01|0
1650457860000|2022-04-20 12:31:00|15308.98|15308.98|15312.94|15312.94|15312.94|15312.94|15308.98|15308.98|0
1650457870000|2022-04-20 12:31:10|15305.01|15305.01|15308.98|15308.98|15308.98|15308.98|15305.01|15305.01|0
1650457900000|2022-04-20 12:31:40|15305.01|15305.01|15308.98|15308.98|15308.98|15308.98|15305.01|15305.01|0
1650457910000|2022-04-20 12:31:50|15310.38|15310.38|15310.38|15310.38|15310.38|15310.38|15310.38|15310.38|0
1650457970000|2022-04-20 12:32:50|15313.18|15313.18|15313.18|15313.18|15313.18|15313.18|15313.18|15313.18|0
1650457980000|2022-04-20 12:33:00|15313.64|15313.64|15313.64|15313.64|15313.64|15313.64|15313.64|15313.64|0
1650458000000|2022-04-20 12:33:20|15313.18|15313.18|15313.18|15313.18|15313.18|15313.18|15313.18|15313.18|0
1650458030000|2022-04-20 12:33:50|15311.78|15311.78|15311.78|15311.78|15311.78|15311.78|15311.78|15311.78|0
1650458070000|2022-04-20 12:34:30|15307.81|15307.81|15307.81|15307.81|15307.81|15307.81|15307.81|15307.81|0
1650458100000|2022-04-20 12:35:00|15311.78|15311.78|15307.81|15307.81|15311.78|15311.78|15307.81|15307.81|0
1650458110000|2022-04-20 12:35:10|15309.21|15309.21|15313.18|15313.18|15313.18|15313.18|15309.21|15309.21|0
1650458150000|2022-04-20 12:35:50|15314.58|15314.58|15314.58|15314.58|15314.58|15314.58|15314.58|15314.58|0
1650458180000|2022-04-20 12:36:20|15318.54|15318.54|15318.54|15318.54|15318.54|15318.54|15318.54|15318.54|0
1650458190000|2022-04-20 12:36:30|15322.51|15322.51|15322.51|15322.51|15322.51|15322.51|15322.51|15322.51|0
1650458200000|2022-04-20 12:36:40|15326.47|15326.47|15326.47|15326.47|15326.47|15326.47|15326.47|15326.47|0
1650458220000|2022-04-20 12:37:00|15318.54|15318.54|15318.54|15318.54|15318.54|15318.54|15318.54|15318.54|0
1650458240000|2022-04-20 12:37:20|15310.61|15310.61|15310.61|15310.61|15310.61|15310.61|15310.61|15310.61|0
1650458260000|2022-04-20 12:37:40|15310.15|15310.15|15310.15|15310.15|15310.15|15310.15|15310.15|15310.15|0
1650458300000|2022-04-20 12:38:20|15308.75|15308.75|15305.95|15305.95|15308.75|15308.75|15305.95|15305.95|0
1650458370000|2022-04-20 12:39:30|15301.99|15301.99|15303.39|15303.39|15303.39|15303.39|15301.99|15301.99|0
1650458480000|2022-04-20 12:41:20|15299.42|15299.42|15299.42|15299.42|15299.42|15299.42|15299.42|15299.42|0
1650458630000|2022-04-20 12:43:50|15300.82|15300.82|15296.86|15296.86|15300.82|15300.82|15296.86|15296.86|0
1650458640000|2022-04-20 12:44:00|15298.26|15298.26|15299.66|15299.66|15299.66|15299.66|15298.26|15298.26|0
1650458710000|2022-04-20 12:45:10|15298.26|15298.26|15296.86|15296.86|15298.26|15298.26|15296.86|15296.86|0
1650458740000|2022-04-20 12:45:40|15298.26|15298.26|15298.26|15298.26|15298.26|15298.26|15298.26|15298.26|0
1650458750000|2022-04-20 12:45:50|15299.66|15299.66|15299.66|15299.66|15299.66|15299.66|15299.66|15299.66|0
1650458800000|2022-04-20 12:46:40|15303.62|15303.62|15303.62|15303.62|15303.62|15303.62|15303.62|15303.62|0
1650458810000|2022-04-20 12:46:50|15299.66|15299.66|15299.66|15299.66|15299.66|15299.66|15299.66|15299.66|0
1650458840000|2022-04-20 12:47:20|15301.06|15301.06|15301.06|15301.06|15301.06|15301.06|15301.06|15301.06|0
1650458870000|2022-04-20 12:47:50|15309.45|15309.45|15308.05|15308.05|15309.45|15309.45|15308.05|15308.05|0
1650458910000|2022-04-20 12:48:30|15312.02|15312.02|15313.42|15313.42|15314.82|15314.82|15312.02|15312.02|0
1650458930000|2022-04-20 12:48:50|15314.82|15314.82|15314.82|15314.82|15314.82|15314.82|15314.82|15314.82|0
1650458940000|2022-04-20 12:49:00|15316.22|15316.22|15314.82|15314.82|15316.22|15316.22|15314.82|15314.82|0
1650458960000|2022-04-20 12:49:20|15313.42|15313.42|15313.42|15313.42|15313.42|15313.42|15313.42|15313.42|0
1650458980000|2022-04-20 12:49:40|15317.38|15317.38|15317.38|15317.38|15317.38|15317.38|15317.38|15317.38|0
1650459000000|2022-04-20 12:50:00|15313.42|15313.42|15313.42|15313.42|15313.42|15313.42|15313.42|15313.42|0
1650459040000|2022-04-20 12:50:40|15312.02|15312.02|15312.02|15312.02|15312.02|15312.02|15312.02|15312.02|0
1650459150000|2022-04-20 12:52:30|15315.98|15315.98|15315.98|15315.98|15315.98|15315.98|15315.98|15315.98|0
1650459220000|2022-04-20 12:53:40|15316.44|15316.44|15316.44|15316.44|15320.41|15320.41|15316.44|15316.44|0
1650459230000|2022-04-20 12:53:50|15312.48|15312.48|15312.48|15312.48|15312.48|15312.48|15312.48|15312.48|0
1650459260000|2022-04-20 12:54:20|15316.44|15316.44|15316.44|15316.44|15316.44|15316.44|15316.44|15316.44|0
1650459280000|2022-04-20 12:54:40|15320.41|15320.41|15320.41|15320.41|15320.41|15320.41|15320.41|15320.41|0
1650459290000|2022-04-20 12:54:50|15316.44|15316.44|15316.44|15316.44|15316.44|15316.44|15316.44|15316.44|0
1650459350000|2022-04-20 12:55:50|15315.04|15315.04|15315.04|15315.04|15315.04|15315.04|15315.04|15315.04|0
1650459400000|2022-04-20 12:56:40|15311.08|15311.08|15315.04|15315.04|15315.04|15315.04|15311.08|15311.08|0
1650459410000|2022-04-20 12:56:50|15311.08|15311.08|15311.08|15311.08|15311.08|15311.08|15311.08|15311.08|0
1650459440000|2022-04-20 12:57:20|15313.88|15313.88|15313.88|15313.88|15313.88|15313.88|15313.88|15313.88|0
1650459450000|2022-04-20 12:57:30|15311.08|15311.08|15309.68|15309.68|15311.08|15311.08|15309.68|15309.68|0
1650459470000|2022-04-20 12:57:50|15311.08|15311.08|15311.08|15311.08|15311.08|15311.08|15311.08|15311.08|0
1650459530000|2022-04-20 12:58:50|15315.04|15315.04|15319.24|15319.24|15320.64|15320.64|15315.04|15315.04|0
1650459570000|2022-04-20 12:59:30|15316.44|15316.44|15316.44|15316.44|15316.44|15316.44|15316.44|15316.44|0
1650459590000|2022-04-20 12:59:50|15312.48|15312.48|15312.48|15312.48|15312.48|15312.48|15312.48|15312.48|0
1650459660000|2022-04-20 13:01:00|15308.51|15308.51|15308.51|15308.51|15308.51|15308.51|15308.51|15308.51|0
1650459720000|2022-04-20 13:02:00|15304.55|15304.55|15304.55|15304.55|15304.55|15304.55|15304.55|15304.55|0
1650459760000|2022-04-20 13:02:40|15300.58|15300.58|15300.58|15300.58|15300.58|15300.58|15300.58|15300.58|0
1650459820000|2022-04-20 13:03:40|15304.55|15304.55|15304.55|15304.55|15304.55|15304.55|15304.55|15304.55|0
1650459830000|2022-04-20 13:03:50|15300.58|15300.58|15300.58|15300.58|15300.58|15300.58|15300.58|15300.58|0
1650459840000|2022-04-20 13:04:00|15299.18|15299.18|15299.18|15299.18|15299.18|15299.18|15299.18|15299.18|0
1650459980000|2022-04-20 13:06:20|15300.58|15300.58|15300.58|15300.58|15300.58|15300.58|15300.58|15300.58|0
1650460000000|2022-04-20 13:06:40|15304.55|15304.55|15304.55|15304.55|15304.55|15304.55|15304.55|15304.55|0
1650460010000|2022-04-20 13:06:50|15300.58|15300.58|15292.65|15292.65|15300.58|15300.58|15292.65|15292.65|0
1650460020000|2022-04-20 13:07:00|15289.85|15289.85|15289.85|15289.85|15289.85|15289.85|15289.85|15289.85|0
1650460040000|2022-04-20 13:07:20|15285.89|15285.89|15285.89|15285.89|15285.89|15285.89|15285.89|15285.89|0
1650460070000|2022-04-20 13:07:50|15277.96|15277.96|15275.16|15275.16|15277.96|15277.96|15275.16|15275.16|0
1650460130000|2022-04-20 13:08:50|15279.12|15279.12|15279.12|15279.12|15279.12|15279.12|15279.12|15279.12|0
1650460190000|2022-04-20 13:09:50|15275.16|15275.16|15271.19|15271.19|15275.16|15275.16|15271.19|15271.19|0
1650460200000|2022-04-20 13:10:00|15265.6|15265.6|15264.2|15264.2|15265.6|15265.6|15264.2|15264.2|0
1650460240000|2022-04-20 13:10:40|15265.6|15265.6|15269.56|15269.56|15269.56|15269.56|15265.6|15265.6|0
1650460330000|2022-04-20 13:12:10|15265.6|15265.6|15262.8|15262.8|15265.6|15265.6|15262.8|15262.8|0
1650460350000|2022-04-20 13:12:30|15266.76|15266.76|15266.76|15266.76|15266.76|15266.76|15266.76|15266.76|0
1650460360000|2022-04-20 13:12:40|15265.36|15265.36|15265.36|15265.36|15265.36|15265.36|15265.36|15265.36|0
1650460370000|2022-04-20 13:12:50|15261.4|15261.4|15261.4|15261.4|15261.4|15261.4|15261.4|15261.4|0
1650460390000|2022-04-20 13:13:10|15265.36|15265.36|15261.16|15261.16|15265.36|15265.36|15261.16|15261.16|0
1650460450000|2022-04-20 13:14:10|15263.96|15263.96|15263.96|15263.96|15263.96|15263.96|15263.96|15263.96|0
1650460470000|2022-04-20 13:14:30|15264.42|15264.42|15264.88|15264.88|15264.88|15264.88|15264.42|15264.42|0
1650460540000|2022-04-20 13:15:40|15268.85|15268.85|15268.85|15268.85|15268.85|15268.85|15268.85|15268.85|0
1650460560000|2022-04-20 13:16:00|15264.88|15264.88|15264.88|15264.88|15264.88|15264.88|15264.88|15264.88|0
1650460580000|2022-04-20 13:16:20|15259.28|15259.28|15259.28|15259.28|15259.28|15259.28|15259.28|15259.28|0
1650460590000|2022-04-20 13:16:30|15263.25|15263.25|15263.25|15263.25|15263.25|15263.25|15263.25|15263.25|0
1650460630000|2022-04-20 13:17:10|15264.65|15264.65|15267.45|15267.45|15267.45|15267.45|15264.65|15264.65|0
1650460640000|2022-04-20 13:17:20|15266.05|15266.05|15266.05|15266.05|15266.05|15266.05|15266.05|15266.05|0
1650460670000|2022-04-20 13:17:50|15266.97|15266.97|15266.97|15266.97|15266.97|15266.97|15266.97|15266.97|0
1650460690000|2022-04-20 13:18:10|15268.37|15268.37|15268.37|15268.37|15268.37|15268.37|15268.37|15268.37|0
1650460700000|2022-04-20 13:18:20|15264.4|15264.4|15264.4|15264.4|15264.4|15264.4|15264.4|15264.4|0
1650460710000|2022-04-20 13:18:30|15263|15263|15263|15263|15263|15263|15263|15263|0
1650460750000|2022-04-20 13:19:10|15260.2|15260.2|15260.2|15260.2|15260.2|15260.2|15260.2|15260.2|0
1650460780000|2022-04-20 13:19:40|15260.66|15260.66|15260.66|15260.66|15260.66|15260.66|15260.66|15260.66|0
1650460830000|2022-04-20 13:20:30|15264.63|15264.63|15264.63|15264.63|15264.63|15264.63|15264.63|15264.63|0
1650460850000|2022-04-20 13:20:50|15260.66|15260.66|15260.66|15260.66|15260.66|15260.66|15260.66|15260.66|0
1650460930000|2022-04-20 13:22:10|15264.63|15264.63|15264.63|15264.63|15264.63|15264.63|15264.63|15264.63|0
1650460940000|2022-04-20 13:22:20|15260.66|15260.66|15260.66|15260.66|15260.66|15260.66|15260.66|15260.66|0
1650461010000|2022-04-20 13:23:30|15262.06|15262.06|15263.46|15263.46|15263.46|15263.46|15262.06|15262.06|0
1650461020000|2022-04-20 13:23:40|15262.06|15262.06|15263.46|15263.46|15263.46|15263.46|15262.06|15262.06|0
1650461160000|2022-04-20 13:26:00|15259.5|15259.5|15259.5|15259.5|15259.5|15259.5|15259.5|15259.5|0
1650461170000|2022-04-20 13:26:10|15255.53|15255.53|15254.13|15254.13|15255.53|15255.53|15254.13|15254.13|0
1650461200000|2022-04-20 13:26:40|15266.03|15266.03|15262.06|15262.06|15266.03|15266.03|15262.06|15262.06|0
1650461270000|2022-04-20 13:27:50|15256.46|15256.46|15252.27|15252.27|15256.46|15256.46|15252.27|15252.27|0
1650461300000|2022-04-20 13:28:20|15245.27|15245.27|15248.07|15248.07|15248.07|15248.07|15245.27|15245.27|0
1650461350000|2022-04-20 13:29:10|15244.1|15244.1|15244.1|15244.1|15244.1|15244.1|15244.1|15244.1|0
1650461380000|2022-04-20 13:29:40|15248.07|15248.07|15248.07|15248.07|15248.07|15248.07|15248.07|15248.07|0
1650461400000|2022-04-20 13:30:00|15244.1|15244.1|15228.01|15228.01|15244.1|15244.1|15228.01|15228.01|0
1650461430000|2022-04-20 13:30:30|15231.97|15231.97|15231.97|15231.97|15231.97|15231.97|15231.97|15231.97|0
1650461440000|2022-04-20 13:30:40|15230.57|15230.57|15237.34|15237.34|15237.34|15237.34|15230.57|15230.57|0
1650461460000|2022-04-20 13:31:00|15231.74|15231.74|15211.68|15211.68|15231.74|15231.74|15211.68|15211.68|0
1650461470000|2022-04-20 13:31:10|15215.65|15215.65|15215.65|15215.65|15215.65|15215.65|15215.65|15215.65|0
1650461480000|2022-04-20 13:31:20|15219.61|15219.61|15219.61|15219.61|15219.61|15219.61|15219.61|15219.61|0
1650461500000|2022-04-20 13:31:40|15215.65|15215.65|15219.61|15219.61|15219.61|15219.61|15215.65|15215.65|0
1650461550000|2022-04-20 13:32:30|15223.58|15223.58|15223.58|15223.58|15223.58|15223.58|15223.58|15223.58|0
1650461570000|2022-04-20 13:32:50|15231.51|15231.51|15223.58|15223.58|15231.51|15231.51|15222.18|15222.18|0
1650461580000|2022-04-20 13:33:00|15224.98|15224.98|15229.17|15229.17|15229.17|15229.17|15224.98|15224.98|0
1650461590000|2022-04-20 13:33:10|15225.21|15225.21|15225.21|15225.21|15225.21|15225.21|15225.21|15225.21|0
1650461600000|2022-04-20 13:33:20|15221.24|15221.24|15217.28|15217.28|15221.24|15221.24|15217.28|15217.28|0
1650461610000|2022-04-20 13:33:30|15221.24|15221.24|15221.24|15221.24|15221.24|15221.24|15221.24|15221.24|0
1650461620000|2022-04-20 13:33:40|15222.64|15222.64|15222.64|15222.64|15222.64|15222.64|15222.64|15222.64|0
1650461640000|2022-04-20 13:34:00|15221.24|15221.24|15214.48|15214.48|15221.24|15221.24|15214.48|15214.48|0
1650461650000|2022-04-20 13:34:10|15215.88|15215.88|15215.88|15215.88|15215.88|15215.88|15215.88|15215.88|0
1650461660000|2022-04-20 13:34:20|15211.91|15211.91|15215.88|15215.88|15215.88|15215.88|15211.91|15211.91|0
1650461670000|2022-04-20 13:34:30|15211.91|15211.91|15211.91|15211.91|15211.91|15211.91|15211.91|15211.91|0
1650461680000|2022-04-20 13:34:40|15210.51|15210.51|15210.51|15210.51|15210.51|15210.51|15210.51|15210.51|0
1650461690000|2022-04-20 13:34:50|15214.48|15214.48|15221.24|15221.24|15221.24|15221.24|15214.48|15214.48|0
1650461700000|2022-04-20 13:35:00|15222.64|15222.64|15226.61|15226.61|15226.61|15226.61|15222.64|15222.64|0
1650461720000|2022-04-20 13:35:20|15222.64|15222.64|15222.64|15222.64|15222.64|15222.64|15222.64|15222.64|0
1650461770000|2022-04-20 13:36:10|15226.61|15226.61|15226.61|15226.61|15226.61|15226.61|15225.21|15225.21|0
1650461780000|2022-04-20 13:36:20|15229.41|15229.41|15229.41|15229.41|15229.41|15229.41|15229.41|15229.41|0
1650461790000|2022-04-20 13:36:30|15230.81|15230.81|15233.61|15233.61|15233.61|15233.61|15230.81|15230.81|0
1650461810000|2022-04-20 13:36:50|15236.4|15236.4|15236.4|15236.4|15236.4|15236.4|15236.4|15236.4|0
1650461820000|2022-04-20 13:37:00|15235.95|15235.95|15235.95|15235.95|15235.95|15235.95|15235.95|15235.95|0
1650461840000|2022-04-20 13:37:20|15239.91|15239.91|15239.91|15239.91|15239.91|15239.91|15239.91|15239.91|0
1650461860000|2022-04-20 13:37:40|15243.88|15243.88|15243.88|15243.88|15243.88|15243.88|15243.88|15243.88|0
1650461890000|2022-04-20 13:38:10|15244.34|15244.34|15244.34|15244.34|15244.34|15244.34|15244.34|15244.34|0
1650461900000|2022-04-20 13:38:20|15247.13|15247.13|15247.13|15247.13|15247.13|15247.13|15247.13|15247.13|0
1650461910000|2022-04-20 13:38:30|15251.1|15251.1|15252.5|15252.5|15252.5|15252.5|15251.1|15251.1|0
1650461920000|2022-04-20 13:38:40|15248.53|15248.53|15244.57|15244.57|15248.53|15248.53|15244.57|15244.57|0
1650461930000|2022-04-20 13:38:50|15248.53|15248.53|15248.53|15248.53|15248.53|15248.53|15248.53|15248.53|0
1650461950000|2022-04-20 13:39:10|15244.57|15244.57|15244.57|15244.57|15244.57|15244.57|15244.57|15244.57|0
1650461960000|2022-04-20 13:39:20|15248.53|15248.53|15248.53|15248.53|15248.53|15248.53|15248.53|15248.53|0
1650461970000|2022-04-20 13:39:30|15252.5|15252.5|15256.46|15256.46|15256.46|15256.46|15252.5|15252.5|0
1650461990000|2022-04-20 13:39:50|15257.86|15257.86|15257.86|15257.86|15257.86|15257.86|15257.86|15257.86|0
1650462000000|2022-04-20 13:40:00|15255.06|15255.06|15251.1|15251.1|15255.06|15255.06|15248.3|15248.3|0
1650462040000|2022-04-20 13:40:40|15255.06|15255.06|15255.06|15255.06|15255.06|15255.06|15255.06|15255.06|0
1650462070000|2022-04-20 13:41:10|15251.1|15251.1|15251.1|15251.1|15251.1|15251.1|15251.1|15251.1|0
1650462110000|2022-04-20 13:41:50|15247.13|15247.13|15241.77|15241.77|15247.13|15247.13|15241.77|15241.77|0
1650462120000|2022-04-20 13:42:00|15238.97|15238.97|15238.97|15238.97|15238.97|15238.97|15238.97|15238.97|0
1650462130000|2022-04-20 13:42:10|15236.17|15236.17|15233.37|15233.37|15236.17|15236.17|15233.37|15233.37|0
1650462140000|2022-04-20 13:42:20|15229.41|15229.41|15230.81|15230.81|15230.81|15230.81|15229.41|15229.41|0
1650462150000|2022-04-20 13:42:30|15230.35|15230.35|15228.49|15228.49|15230.35|15230.35|15224.52|15224.52|0
1650462160000|2022-04-20 13:42:40|15232.45|15232.45|15232.45|15232.45|15236.42|15236.42|15232.45|15232.45|0
1650462180000|2022-04-20 13:43:00|15231.99|15231.99|15229.19|15229.19|15231.99|15231.99|15229.19|15229.19|0
1650462190000|2022-04-20 13:43:10|15225.23|15225.23|15225.23|15225.23|15225.23|15225.23|15225.23|15225.23|0
1650462200000|2022-04-20 13:43:20|15221.26|15221.26|15213.33|15213.33|15221.26|15221.26|15213.33|15213.33|0
1650462230000|2022-04-20 13:43:50|15217.3|15217.3|15215.21|15215.21|15221.26|15221.26|15215.21|15215.21|0
1650462250000|2022-04-20 13:44:10|15215.67|15215.67|15215.67|15215.67|15215.67|15215.67|15215.67|15215.67|0
1650462260000|2022-04-20 13:44:20|15219.63|15219.63|15217.07|15217.07|15219.63|15219.63|15210.07|15210.07|0
1650462270000|2022-04-20 13:44:30|15218.47|15218.47|15218.47|15218.47|15218.47|15218.47|15218.47|15218.47|0
1650462280000|2022-04-20 13:44:40|15222.43|15222.43|15222.43|15222.43|15222.43|15222.43|15222.43|15222.43|0
1650462290000|2022-04-20 13:44:50|15223.83|15223.83|15222.43|15222.43|15223.83|15223.83|15222.43|15222.43|0
1650462300000|2022-04-20 13:45:00|15226.63|15226.63|15226.63|15226.63|15226.63|15226.63|15226.63|15226.63|0
1650462310000|2022-04-20 13:45:10|15230.59|15230.59|15231.99|15231.99|15231.99|15231.99|15230.59|15230.59|0
1650462320000|2022-04-20 13:45:20|15239.92|15239.92|15239.92|15239.92|15239.92|15239.92|15239.92|15239.92|0
1650462330000|2022-04-20 13:45:30|15235.96|15235.96|15233.16|15233.16|15235.96|15235.96|15233.16|15233.16|0
1650462360000|2022-04-20 13:46:00|15237.13|15237.13|15239.92|15239.92|15239.92|15239.92|15237.13|15237.13|0
1650462410000|2022-04-20 13:46:50|15243.89|15243.89|15243.89|15243.89|15243.89|15243.89|15243.89|15243.89|0
1650462440000|2022-04-20 13:47:20|15239.92|15239.92|15239.92|15239.92|15239.92|15239.92|15239.92|15239.92|0
1650462450000|2022-04-20 13:47:30|15243.89|15243.89|15243.89|15243.89|15243.89|15243.89|15243.89|15243.89|0
1650462470000|2022-04-20 13:47:50|15246.69|15246.69|15249.49|15249.49|15249.49|15249.49|15246.69|15246.69|0
1650462480000|2022-04-20 13:48:00|15253.69|15253.69|15250.89|15250.89|15253.69|15253.69|15250.89|15250.89|0
1650462500000|2022-04-20 13:48:20|15246.92|15246.92|15242.96|15242.96|15246.92|15246.92|15242.96|15242.96|0
1650462510000|2022-04-20 13:48:30|15245.76|15245.76|15258.81|15258.81|15258.81|15258.81|15241.79|15241.79|0
1650462520000|2022-04-20 13:48:40|15254.61|15254.61|15254.61|15254.61|15254.61|15254.61|15254.61|15254.61|0
1650462540000|2022-04-20 13:49:00|15253.21|15253.21|15254.61|15254.61|15254.61|15254.61|15253.21|15253.21|0
1650462560000|2022-04-20 13:49:20|15258.58|15258.58|15258.58|15258.58|15258.58|15258.58|15258.58|15258.58|0
1650462570000|2022-04-20 13:49:30|15254.61|15254.61|15254.61|15254.61|15254.61|15254.61|15254.61|15254.61|0
1650462580000|2022-04-20 13:49:40|15258.58|15258.58|15264.18|15264.18|15264.18|15264.18|15258.58|15258.58|0
1650462590000|2022-04-20 13:49:50|15261.38|15261.38|15261.38|15261.38|15261.38|15261.38|15261.38|15261.38|0
1650462610000|2022-04-20 13:50:10|15265.34|15265.34|15268.14|15268.14|15268.14|15268.14|15265.34|15265.34|0
1650462620000|2022-04-20 13:50:20|15269.54|15269.54|15272.34|15272.34|15272.34|15272.34|15269.54|15269.54|0
1650462640000|2022-04-20 13:50:40|15279.34|15279.34|15276.54|15276.54|15279.34|15279.34|15276.54|15276.54|0
1650462670000|2022-04-20 13:51:10|15272.57|15272.57|15271.17|15271.17|15272.57|15272.57|15271.17|15271.17|0
1650462680000|2022-04-20 13:51:20|15272.57|15272.57|15273.97|15273.97|15273.97|15273.97|15272.57|15272.57|0
1650462690000|2022-04-20 13:51:30|15269.77|15269.77|15272.57|15272.57|15272.57|15272.57|15269.77|15269.77|0
1650462700000|2022-04-20 13:51:40|15273.97|15273.97|15271.17|15271.17|15273.97|15273.97|15271.17|15271.17|0
1650462710000|2022-04-20 13:51:50|15272.57|15272.57|15273.97|15273.97|15273.97|15273.97|15272.57|15272.57|0
1650462720000|2022-04-20 13:52:00|15275.37|15275.37|15275.37|15275.37|15275.37|15275.37|15275.37|15275.37|0
1650462730000|2022-04-20 13:52:10|15276.77|15276.77|15268.61|15268.61|15276.77|15276.77|15267.21|15267.21|0
1650462740000|2022-04-20 13:52:20|15270.01|15270.01|15271.41|15271.41|15271.41|15271.41|15270.01|15270.01|0
1650462750000|2022-04-20 13:52:30|15272.81|15272.81|15278.4|15278.4|15278.4|15278.4|15272.81|15272.81|0
1650462760000|2022-04-20 13:52:40|15282.37|15282.37|15282.37|15282.37|15282.37|15282.37|15282.37|15282.37|0
1650462770000|2022-04-20 13:52:50|15278.17|15278.17|15278.17|15278.17|15278.17|15278.17|15278.17|15278.17|0
1650462790000|2022-04-20 13:53:10|15282.14|15282.14|15284.93|15284.93|15284.93|15284.93|15282.14|15282.14|0
1650462800000|2022-04-20 13:53:20|15285.39|15285.39|15285.39|15285.39|15285.39|15285.39|15285.39|15285.39|0
1650462820000|2022-04-20 13:53:40|15286.79|15286.79|15292.16|15292.16|15292.16|15292.16|15286.79|15286.79|0
1650462830000|2022-04-20 13:53:50|15293.56|15293.56|15292.16|15292.16|15294.96|15294.96|15292.16|15292.16|0
1650462840000|2022-04-20 13:54:00|15296.12|15296.12|15296.12|15296.12|15296.12|15296.12|15296.12|15296.12|0
1650462860000|2022-04-20 13:54:20|15289.13|15289.13|15289.13|15289.13|15289.13|15289.13|15289.13|15289.13|0
1650462870000|2022-04-20 13:54:30|15290.53|15290.53|15286.56|15286.56|15290.53|15290.53|15286.56|15286.56|0
1650462880000|2022-04-20 13:54:40|15290.53|15290.53|15294.49|15294.49|15294.49|15294.49|15290.53|15290.53|0
1650462890000|2022-04-20 13:54:50|15295.89|15295.89|15291.92|15291.92|15295.89|15295.89|15291.92|15291.92|0
1650462930000|2022-04-20 13:55:30|15280.96|15280.96|15280.96|15280.96|15280.96|15280.96|15280.96|15280.96|0
1650462940000|2022-04-20 13:55:40|15276.76|15276.76|15276.76|15276.76|15276.76|15276.76|15276.76|15276.76|0
1650462950000|2022-04-20 13:55:50|15278.16|15278.16|15278.16|15278.16|15278.16|15278.16|15278.16|15278.16|0
1650462960000|2022-04-20 13:56:00|15280.96|15280.96|15280.96|15280.96|15280.96|15280.96|15280.96|15280.96|0
1650462980000|2022-04-20 13:56:20|15278.16|15278.16|15275.36|15275.36|15278.16|15278.16|15275.36|15275.36|0
1650462990000|2022-04-20 13:56:30|15276.76|15276.76|15286.09|15286.09|15286.09|15286.09|15276.76|15276.76|0
1650463000000|2022-04-20 13:56:40|15282.13|15282.13|15282.13|15282.13|15282.13|15282.13|15282.13|15282.13|0
1650463030000|2022-04-20 13:57:10|15278.16|15278.16|15278.16|15278.16|15278.16|15278.16|15278.16|15278.16|0
1650463040000|2022-04-20 13:57:20|15279.56|15279.56|15279.56|15279.56|15279.56|15279.56|15279.56|15279.56|0
1650463050000|2022-04-20 13:57:30|15276.76|15276.76|15275.36|15275.36|15276.76|15276.76|15275.36|15275.36|0
1650463090000|2022-04-20 13:58:10|15283.29|15283.29|15283.29|15283.29|15283.29|15283.29|15283.29|15283.29|0
1650463100000|2022-04-20 13:58:20|15284.69|15284.69|15286.09|15286.09|15286.09|15286.09|15284.69|15284.69|0
1650463110000|2022-04-20 13:58:30|15287.49|15287.49|15294.49|15294.49|15294.49|15294.49|15287.49|15287.49|0
1650463120000|2022-04-20 13:58:40|15297.29|15297.29|15302.89|15302.89|15302.89|15302.89|15297.29|15297.29|0
1650463130000|2022-04-20 13:58:50|15297.29|15297.29|15300.09|15300.09|15300.09|15300.09|15297.29|15297.29|0
1650463140000|2022-04-20 13:59:00|15297.29|15297.29|15287.49|15287.49|15297.29|15297.29|15287.49|15287.49|0
1650463150000|2022-04-20 13:59:10|15283.29|15283.29|15283.29|15283.29|15283.29|15283.29|15283.29|15283.29|0
1650463160000|2022-04-20 13:59:20|15284.69|15284.69|15284.69|15284.69|15284.69|15284.69|15284.69|15284.69|0
1650463170000|2022-04-20 13:59:30|15286.09|15286.09|15286.09|15286.09|15286.09|15286.09|15286.09|15286.09|0
1650463180000|2022-04-20 13:59:40|15287.49|15287.49|15287.49|15287.49|15287.49|15287.49|15287.49|15287.49|0
1650463220000|2022-04-20 14:00:20|15283.53|15283.53|15283.53|15283.53|15283.53|15283.53|15283.53|15283.53|0
1650463230000|2022-04-20 14:00:30|15284.93|15284.93|15283.53|15283.53|15284.93|15284.93|15283.53|15283.53|0
1650463240000|2022-04-20 14:00:40|15286.33|15286.33|15286.33|15286.33|15286.33|15286.33|15286.33|15286.33|0
1650463260000|2022-04-20 14:01:00|15285.87|15285.87|15287.03|15287.03|15289.83|15289.83|15285.87|15285.87|0
1650463280000|2022-04-20 14:01:20|15289.83|15289.83|15292.63|15292.63|15292.63|15292.63|15289.83|15289.83|0
1650463290000|2022-04-20 14:01:30|15294.03|15294.03|15295.43|15295.43|15295.43|15295.43|15294.03|15294.03|0
1650463300000|2022-04-20 14:01:40|15296.83|15296.83|15299.63|15299.63|15299.63|15299.63|15296.83|15296.83|0
1650463310000|2022-04-20 14:01:50|15295.66|15295.66|15295.66|15295.66|15295.66|15295.66|15295.66|15295.66|0
1650463320000|2022-04-20 14:02:00|15291.7|15291.7|15291.7|15291.7|15291.7|15291.7|15291.7|15291.7|0
1650463490000|2022-04-20 14:04:50|15279.34|15279.34|15279.34|15279.34|15279.34|15279.34|15279.34|15279.34|0
1650463500000|2022-04-20 14:05:00|15270.94|15270.94|15270.94|15270.94|15270.94|15270.94|15270.94|15270.94|0
1650463510000|2022-04-20 14:05:10|15263.01|15263.01|15263.01|15263.01|15263.01|15263.01|15263.01|15263.01|0
1650463530000|2022-04-20 14:05:30|15266.97|15266.97|15266.97|15266.97|15266.97|15266.97|15266.97|15266.97|0
1650463540000|2022-04-20 14:05:40|15264.18|15264.18|15264.18|15264.18|15264.18|15264.18|15264.18|15264.18|0
1650463550000|2022-04-20 14:05:50|15261.38|15261.38|15261.38|15261.38|15261.38|15261.38|15261.38|15261.38|0
1650463560000|2022-04-20 14:06:00|15264.18|15264.18|15266.97|15266.97|15266.97|15266.97|15264.18|15264.18|0
1650463570000|2022-04-20 14:06:10|15268.37|15268.37|15271.17|15271.17|15271.17|15271.17|15268.37|15268.37|0
1650463580000|2022-04-20 14:06:20|15272.57|15272.57|15279.57|15279.57|15279.57|15279.57|15272.57|15272.57|0
1650463590000|2022-04-20 14:06:30|15280.97|15280.97|15283.77|15283.77|15283.77|15283.77|15280.97|15280.97|0
1650463610000|2022-04-20 14:06:50|15276.77|15276.77|15268.61|15268.61|15276.77|15276.77|15268.61|15268.61|0
1650463650000|2022-04-20 14:07:30|15272.57|15272.57|15272.57|15272.57|15272.57|15272.57|15272.57|15272.57|0
1650463660000|2022-04-20 14:07:40|15276.54|15276.54|15272.57|15272.57|15276.54|15276.54|15272.57|15272.57|0
1650463690000|2022-04-20 14:08:10|15276.54|15276.54|15272.57|15272.57|15276.54|15276.54|15272.57|15272.57|0
1650463700000|2022-04-20 14:08:20|15270.73|15270.73|15270.73|15270.73|15270.73|15270.73|15270.73|15270.73|0
1650463720000|2022-04-20 14:08:40|15267.93|15267.93|15263.74|15263.74|15267.93|15267.93|15263.74|15263.74|0
1650463740000|2022-04-20 14:09:00|15267.93|15267.93|15271.9|15271.9|15271.9|15271.9|15267.93|15267.93|0
1650463760000|2022-04-20 14:09:20|15273.3|15273.3|15273.3|15273.3|15273.3|15273.3|15273.3|15273.3|0
1650463770000|2022-04-20 14:09:30|15272.38|15272.38|15273.32|15273.32|15273.32|15273.32|15271.92|15271.92|0
1650463790000|2022-04-20 14:09:50|15281.25|15281.25|15282.65|15282.65|15282.65|15282.65|15281.25|15281.25|0
1650463800000|2022-04-20 14:10:00|15283.57|15283.57|15283.57|15283.57|15283.57|15283.57|15283.57|15283.57|0
1650463820000|2022-04-20 14:10:20|15284.97|15284.97|15284.97|15284.97|15284.97|15284.97|15284.97|15284.97|0
1650463930000|2022-04-20 14:12:10|15305.26|15305.26|15302.46|15302.46|15305.26|15305.26|15302.46|15302.46|0
1650463940000|2022-04-20 14:12:20|15301.06|15301.06|15301.06|15301.06|15301.06|15301.06|15301.06|15301.06|0
1650463960000|2022-04-20 14:12:40|15305.03|15305.03|15305.03|15305.03|15305.03|15305.03|15305.03|15305.03|0
1650464110000|2022-04-20 14:15:10|15300.83|15300.83|15300.83|15300.83|15300.83|15300.83|15300.83|15300.83|0
1650464120000|2022-04-20 14:15:20|15304.79|15304.79|15300.83|15300.83|15304.79|15304.79|15300.83|15300.83|0
1650464180000|2022-04-20 14:16:20|15298.03|15298.03|15298.03|15298.03|15298.03|15298.03|15298.03|15298.03|0
1650464190000|2022-04-20 14:16:30|15294.07|15294.07|15294.07|15294.07|15294.07|15294.07|15294.07|15294.07|0
1650464200000|2022-04-20 14:16:40|15298.03|15298.03|15298.03|15298.03|15298.03|15298.03|15298.03|15298.03|0
1650464250000|2022-04-20 14:17:30|15302|15302|15305.96|15305.96|15305.96|15305.96|15298.03|15298.03|0
1650464270000|2022-04-20 14:17:50|15304.56|15304.56|15304.56|15304.56|15304.56|15304.56|15304.56|15304.56|0
1650464290000|2022-04-20 14:18:10|15312.49|15312.49|15312.49|15312.49|15312.49|15312.49|15312.49|15312.49|0
1650464300000|2022-04-20 14:18:20|15311.09|15311.09|15304.56|15304.56|15312.49|15312.49|15304.56|15304.56|0
1650464310000|2022-04-20 14:18:30|15308.53|15308.53|15308.53|15308.53|15308.53|15308.53|15308.53|15308.53|0
1650464320000|2022-04-20 14:18:40|15304.56|15304.56|15304.56|15304.56|15304.56|15304.56|15304.56|15304.56|0
1650464330000|2022-04-20 14:18:50|15300.6|15300.6|15300.6|15300.6|15300.6|15300.6|15300.6|15300.6|0
1650464350000|2022-04-20 14:19:10|15302|15302|15305.96|15305.96|15305.96|15305.96|15302|15302|0
1650464390000|2022-04-20 14:19:50|15302|15302|15302|15302|15302|15302|15302|15302|0
1650464480000|2022-04-20 14:21:20|15298.03|15298.03|15298.03|15298.03|15298.03|15298.03|15298.03|15298.03|0
1650464530000|2022-04-20 14:22:10|15294.07|15294.07|15294.07|15294.07|15294.07|15294.07|15294.07|15294.07|0
1650464570000|2022-04-20 14:22:50|15296.86|15296.86|15299.66|15299.66|15299.66|15299.66|15296.86|15296.86|0
1650464580000|2022-04-20 14:23:00|15294.07|15294.07|15290.1|15290.1|15294.07|15294.07|15290.1|15290.1|0
1650464590000|2022-04-20 14:23:10|15289.64|15289.64|15285.67|15285.67|15289.64|15289.64|15285.67|15285.67|0
1650464600000|2022-04-20 14:23:20|15289.64|15289.64|15289.64|15289.64|15289.64|15289.64|15289.64|15289.64|0
1650464640000|2022-04-20 14:24:00|15288.24|15288.24|15284.28|15284.28|15288.24|15288.24|15284.28|15284.28|0
1650464760000|2022-04-20 14:26:00|15285.91|15285.91|15285.91|15285.91|15285.91|15285.91|15285.91|15285.91|0
1650464770000|2022-04-20 14:26:10|15289.87|15289.87|15289.87|15289.87|15289.87|15289.87|15289.87|15289.87|0
1650464780000|2022-04-20 14:26:20|15285.91|15285.91|15285.91|15285.91|15285.91|15285.91|15285.91|15285.91|0
1650464820000|2022-04-20 14:27:00|15289.87|15289.87|15289.87|15289.87|15289.87|15289.87|15289.87|15289.87|0
1650464850000|2022-04-20 14:27:30|15293.84|15293.84|15293.84|15293.84|15293.84|15293.84|15293.84|15293.84|0
1650464870000|2022-04-20 14:27:50|15285.91|15285.91|15285.91|15285.91|15285.91|15285.91|15285.91|15285.91|0
1650464950000|2022-04-20 14:29:10|15281.94|15281.94|15281.94|15281.94|15281.94|15281.94|15281.94|15281.94|0
1650464970000|2022-04-20 14:29:30|15277.98|15277.98|15274.01|15274.01|15277.98|15277.98|15274.01|15274.01|0
1650465000000|2022-04-20 14:30:00|15271.21|15271.21|15271.21|15271.21|15271.21|15271.21|15271.21|15271.21|0
1650465010000|2022-04-20 14:30:10|15267.25|15267.25|15259.32|15259.32|15267.25|15267.25|15259.32|15259.32|0
1650465030000|2022-04-20 14:30:30|15257.92|15257.92|15257.92|15257.92|15257.92|15257.92|15257.92|15257.92|0
1650465150000|2022-04-20 14:32:30|15267.04|15267.04|15267.04|15267.04|15267.04|15267.04|15267.04|15267.04|0
1650465230000|2022-04-20 14:33:50|15271|15271|15276.6|15276.6|15276.6|15276.6|15271|15271|0
1650465250000|2022-04-20 14:34:10|15276.14|15276.14|15276.14|15276.14|15276.14|15276.14|15276.14|15276.14|0
1650465270000|2022-04-20 14:34:30|15270.54|15270.54|15270.54|15270.54|15270.54|15270.54|15270.54|15270.54|0
1650465280000|2022-04-20 14:34:40|15274.74|15274.74|15274.74|15274.74|15274.74|15274.74|15274.74|15274.74|0
1650465290000|2022-04-20 14:34:50|15273.34|15273.34|15273.34|15273.34|15273.34|15273.34|15273.34|15273.34|0
1650465300000|2022-04-20 14:35:00|15270.54|15270.54|15270.54|15270.54|15270.54|15270.54|15270.54|15270.54|0
1650465320000|2022-04-20 14:35:20|15273.34|15273.34|15273.34|15273.34|15273.34|15273.34|15273.34|15273.34|0
1650465330000|2022-04-20 14:35:30|15281.27|15281.27|15277.31|15277.31|15281.27|15281.27|15277.31|15277.31|0
1650465340000|2022-04-20 14:35:40|15273.34|15273.34|15273.34|15273.34|15273.34|15273.34|15273.34|15273.34|0
1650465350000|2022-04-20 14:35:50|15269.37|15269.37|15261.21|15261.21|15269.37|15269.37|15261.21|15261.21|0
1650465370000|2022-04-20 14:36:10|15265.18|15265.18|15265.18|15265.18|15265.18|15265.18|15265.18|15265.18|0
1650465420000|2022-04-20 14:37:00|15277.54|15277.54|15280.34|15280.34|15280.34|15280.34|15277.54|15277.54|0
1650465430000|2022-04-20 14:37:10|15277.54|15277.54|15281.74|15281.74|15287.33|15287.33|15277.54|15277.54|0
1650465440000|2022-04-20 14:37:20|15278.94|15278.94|15278.94|15278.94|15278.94|15278.94|15278.94|15278.94|0
1650465480000|2022-04-20 14:38:00|15274.74|15274.74|15274.74|15274.74|15274.74|15274.74|15274.74|15274.74|0
1650465510000|2022-04-20 14:38:30|15278.7|15278.7|15278.7|15278.7|15278.7|15278.7|15278.7|15278.7|0
1650465520000|2022-04-20 14:38:40|15274.74|15274.74|15278.7|15278.7|15278.7|15278.7|15274.74|15274.74|0
1650465590000|2022-04-20 14:39:50|15281.5|15281.5|15284.3|15284.3|15284.3|15284.3|15281.5|15281.5|0
1650465660000|2022-04-20 14:41:00|15288.27|15288.27|15288.27|15288.27|15288.27|15288.27|15288.27|15288.27|0
1650465670000|2022-04-20 14:41:10|15288.73|15288.73|15288.73|15288.73|15288.73|15288.73|15288.73|15288.73|0
1650465710000|2022-04-20 14:41:50|15291.53|15291.53|15291.53|15291.53|15291.53|15291.53|15291.53|15291.53|0
1650465720000|2022-04-20 14:42:00|15294.33|15294.33|15296.18|15296.18|15296.18|15296.18|15294.33|15294.33|0
1650465750000|2022-04-20 14:42:30|15294.79|15294.79|15299.21|15299.21|15299.21|15299.21|15294.79|15294.79|0
1650465790000|2022-04-20 14:43:10|15295.01|15295.01|15295.01|15295.01|15295.01|15295.01|15295.01|15295.01|0
1650465830000|2022-04-20 14:43:50|15291.05|15291.05|15291.05|15291.05|15291.05|15291.05|15291.05|15291.05|0
1650465840000|2022-04-20 14:44:00|15295.01|15295.01|15301.78|15301.78|15301.78|15301.78|15295.01|15295.01|0
1650465870000|2022-04-20 14:44:30|15298.98|15298.98|15296.18|15296.18|15298.98|15298.98|15296.18|15296.18|0
1650465880000|2022-04-20 14:44:40|15292.21|15292.21|15292.21|15292.21|15292.21|15292.21|15292.21|15292.21|0
1650465890000|2022-04-20 14:44:50|15296.18|15296.18|15296.18|15296.18|15296.18|15296.18|15296.18|15296.18|0
1650465900000|2022-04-20 14:45:00|15292.21|15292.21|15292.21|15292.21|15292.21|15292.21|15292.21|15292.21|0
1650465920000|2022-04-20 14:45:20|15288.25|15288.25|15288.25|15288.25|15288.25|15288.25|15288.25|15288.25|0
1650465940000|2022-04-20 14:45:40|15288.71|15288.71|15290.11|15290.11|15290.11|15290.11|15288.71|15288.71|0
1650465960000|2022-04-20 14:46:00|15294.07|15294.07|15294.53|15294.53|15294.53|15294.53|15294.07|15294.07|0
1650465990000|2022-04-20 14:46:30|15290.57|15290.57|15290.57|15290.57|15290.57|15290.57|15290.57|15290.57|0
1650466010000|2022-04-20 14:46:50|15289.17|15289.17|15285.2|15285.2|15289.17|15289.17|15285.2|15285.2|0
1650466020000|2022-04-20 14:47:00|15283.8|15283.8|15283.8|15283.8|15283.8|15283.8|15283.8|15283.8|0
1650466080000|2022-04-20 14:48:00|15279.84|15279.84|15279.84|15279.84|15279.84|15279.84|15279.84|15279.84|0
1650466100000|2022-04-20 14:48:20|15278.44|15278.44|15278.44|15278.44|15278.44|15278.44|15278.44|15278.44|0
1650466140000|2022-04-20 14:49:00|15274.47|15274.47|15274.47|15274.47|15274.47|15274.47|15274.47|15274.47|0
1650466150000|2022-04-20 14:49:10|15275.87|15275.87|15275.87|15275.87|15275.87|15275.87|15275.87|15275.87|0
1650466170000|2022-04-20 14:49:30|15278.67|15278.67|15278.67|15278.67|15278.67|15278.67|15278.67|15278.67|0
1650466180000|2022-04-20 14:49:40|15277.27|15277.27|15277.27|15277.27|15277.27|15277.27|15277.27|15277.27|0
1650466210000|2022-04-20 14:50:10|15280.07|15280.07|15280.07|15280.07|15280.07|15280.07|15280.07|15280.07|0
1650466240000|2022-04-20 14:50:40|15284.04|15284.04|15284.04|15284.04|15284.04|15284.04|15284.04|15284.04|0
1650466310000|2022-04-20 14:51:50|15288|15288|15288|15288|15288|15288|15288|15288|0
1650466350000|2022-04-20 14:52:30|15289.4|15289.4|15292.2|15292.2|15292.2|15292.2|15289.4|15289.4|0
1650466360000|2022-04-20 14:52:40|15292.66|15292.66|15292.66|15292.66|15292.66|15292.66|15292.66|15292.66|0
1650466370000|2022-04-20 14:52:50|15292.2|15292.2|15292.2|15292.2|15292.2|15292.2|15292.2|15292.2|0
1650466380000|2022-04-20 14:53:00|15288.23|15288.23|15288.23|15288.23|15288.23|15288.23|15288.23|15288.23|0
1650466390000|2022-04-20 14:53:10|15288.69|15288.69|15288.69|15288.69|15288.69|15288.69|15288.69|15288.69|0
1650466410000|2022-04-20 14:53:30|15289.61|15289.61|15281.68|15281.68|15289.61|15289.61|15281.68|15281.68|0
1650466420000|2022-04-20 14:53:40|15283.08|15283.08|15284|15284|15284|15284|15283.08|15283.08|0
1650466430000|2022-04-20 14:53:50|15283.54|15283.54|15283.54|15283.54|15283.54|15283.54|15283.54|15283.54|0
1650466440000|2022-04-20 14:54:00|15282.14|15282.14|15280.74|15280.74|15282.14|15282.14|15280.74|15280.74|0
1650466450000|2022-04-20 14:54:10|15281.2|15281.2|15281.2|15281.2|15281.2|15281.2|15281.2|15281.2|0
1650466460000|2022-04-20 14:54:20|15279.8|15279.8|15279.8|15279.8|15279.8|15279.8|15279.8|15279.8|0
1650466510000|2022-04-20 14:55:10|15283.31|15283.31|15283.31|15283.31|15283.31|15283.31|15283.31|15283.31|0
1650466530000|2022-04-20 14:55:30|15287.27|15287.27|15287.27|15287.27|15287.27|15287.27|15287.27|15287.27|0
1650466560000|2022-04-20 14:56:00|15283.31|15283.31|15286.11|15286.11|15286.11|15286.11|15283.31|15283.31|0
1650466590000|2022-04-20 14:56:30|15290.07|15290.07|15282.14|15282.14|15290.07|15290.07|15282.14|15282.14|0
1650466600000|2022-04-20 14:56:40|15280.74|15280.74|15280.74|15280.74|15280.74|15280.74|15280.74|15280.74|0
1650466620000|2022-04-20 14:57:00|15276.78|15276.78|15276.78|15276.78|15276.78|15276.78|15276.78|15276.78|0
1650466640000|2022-04-20 14:57:20|15273.98|15273.98|15273.98|15273.98|15273.98|15273.98|15273.98|15273.98|0
1650466650000|2022-04-20 14:57:30|15274.44|15274.44|15274.44|15274.44|15274.44|15274.44|15274.44|15274.44|0
1650466670000|2022-04-20 14:57:50|15270.47|15270.47|15266.51|15266.51|15270.47|15270.47|15266.51|15266.51|0
1650466680000|2022-04-20 14:58:00|15267.91|15267.91|15279.8|15279.8|15279.8|15279.8|15267.91|15267.91|0
1650466700000|2022-04-20 14:58:20|15277|15277|15277|15277|15277|15277|15277|15277|0
1650466730000|2022-04-20 14:58:50|15273.04|15273.04|15273.04|15273.04|15273.04|15273.04|15273.04|15273.04|0
1650466750000|2022-04-20 14:59:10|15269.07|15269.07|15269.07|15269.07|15269.07|15269.07|15269.07|15269.07|0
1650466800000|2022-04-20 15:00:00|15277|15277|15277|15277|15277|15277|15277|15277|0
1650466840000|2022-04-20 15:00:40|15278.4|15278.4|15279.8|15279.8|15279.8|15279.8|15278.4|15278.4|0
1650466860000|2022-04-20 15:01:00|15281.2|15281.2|15281.2|15281.2|15281.2|15281.2|15281.2|15281.2|0
1650466880000|2022-04-20 15:01:20|15273.27|15273.27|15273.27|15273.27|15273.27|15273.27|15273.27|15273.27|0
1650467050000|2022-04-20 15:04:10|15274.67|15274.67|15276.07|15276.07|15276.07|15276.07|15274.67|15274.67|0
1650467060000|2022-04-20 15:04:20|15280.04|15280.04|15284|15284|15284|15284|15280.04|15280.04|0
1650467070000|2022-04-20 15:04:30|15287.97|15287.97|15287.97|15287.97|15289.37|15289.37|15287.97|15287.97|0
1650467090000|2022-04-20 15:04:50|15284|15284|15282.6|15282.6|15284.46|15284.46|15282.6|15282.6|0
1650467100000|2022-04-20 15:05:00|15281.2|15281.2|15282.6|15282.6|15282.6|15282.6|15281.2|15281.2|0
1650467130000|2022-04-20 15:05:30|15286.57|15286.57|15287.97|15287.97|15287.97|15287.97|15286.57|15286.57|0
1650467140000|2022-04-20 15:05:40|15292.16|15292.16|15292.16|15292.16|15292.16|15292.16|15292.16|15292.16|0
1650467150000|2022-04-20 15:05:50|15288.2|15288.2|15288.2|15288.2|15288.2|15288.2|15288.2|15288.2|0
1650467160000|2022-04-20 15:06:00|15289.6|15289.6|15293.8|15293.8|15293.8|15293.8|15289.6|15289.6|0
1650467170000|2022-04-20 15:06:10|15289.83|15289.83|15289.83|15289.83|15289.83|15289.83|15289.83|15289.83|0
1650467180000|2022-04-20 15:06:20|15285.87|15285.87|15285.87|15285.87|15285.87|15285.87|15281.9|15281.9|0
1650467190000|2022-04-20 15:06:30|15288.67|15288.67|15288.67|15288.67|15288.67|15288.67|15288.67|15288.67|0
1650467200000|2022-04-20 15:06:40|15291.47|15291.47|15291.47|15291.47|15291.47|15291.47|15291.47|15291.47|0
1650467210000|2022-04-20 15:06:50|15292.86|15292.86|15297.06|15297.06|15297.06|15297.06|15292.86|15292.86|0
1650467220000|2022-04-20 15:07:00|15294.26|15294.26|15294.26|15294.26|15294.26|15294.26|15294.26|15294.26|0
1650467230000|2022-04-20 15:07:10|15287.27|15287.27|15283.07|15283.07|15287.27|15287.27|15283.07|15283.07|0
1650467240000|2022-04-20 15:07:20|15284.47|15284.47|15285.87|15285.87|15285.87|15285.87|15284.47|15284.47|0
1650467270000|2022-04-20 15:07:50|15284.47|15284.47|15279.1|15279.1|15284.47|15284.47|15279.1|15279.1|0
1650467310000|2022-04-20 15:08:30|15280.02|15280.02|15280.02|15280.02|15280.02|15280.02|15280.02|15280.02|0
1650467350000|2022-04-20 15:09:10|15277.22|15277.22|15273.26|15273.26|15277.22|15277.22|15273.26|15273.26|0
1650467360000|2022-04-20 15:09:20|15276.06|15276.06|15276.06|15276.06|15276.06|15276.06|15276.06|15276.06|0
1650467410000|2022-04-20 15:10:10|15283.99|15283.99|15283.99|15283.99|15283.99|15283.99|15283.99|15283.99|0
1650467420000|2022-04-20 15:10:20|15280.02|15280.02|15280.02|15280.02|15280.02|15280.02|15280.02|15280.02|0
1650467430000|2022-04-20 15:10:30|15283.99|15283.99|15280.02|15280.02|15283.99|15283.99|15280.02|15280.02|0
1650467440000|2022-04-20 15:10:40|15280.48|15280.48|15280.48|15280.48|15280.48|15280.48|15280.48|15280.48|0
1650467450000|2022-04-20 15:10:50|15276.52|15276.52|15276.52|15276.52|15276.52|15276.52|15276.52|15276.52|0
1650467460000|2022-04-20 15:11:00|15280.48|15280.48|15280.48|15280.48|15280.48|15280.48|15280.48|15280.48|0
1650467490000|2022-04-20 15:11:30|15280.94|15280.94|15280.94|15280.94|15280.94|15280.94|15280.94|15280.94|0
1650467520000|2022-04-20 15:12:00|15284.91|15284.91|15284.91|15284.91|15284.91|15284.91|15284.91|15284.91|0
1650467530000|2022-04-20 15:12:10|15285.37|15285.37|15285.37|15285.37|15285.37|15285.37|15285.37|15285.37|0
1650467550000|2022-04-20 15:12:30|15283.97|15283.97|15283.97|15283.97|15283.97|15283.97|15283.97|15283.97|0
1650467580000|2022-04-20 15:13:00|15285.37|15285.37|15285.37|15285.37|15285.37|15285.37|15285.37|15285.37|0
1650467590000|2022-04-20 15:13:10|15286.77|15286.77|15289.57|15289.57|15289.57|15289.57|15286.77|15286.77|0
1650467650000|2022-04-20 15:14:10|15285.6|15285.6|15289.57|15289.57|15289.57|15289.57|15285.6|15285.6|0
1650467660000|2022-04-20 15:14:20|15290.02|15290.02|15297.96|15297.96|15297.96|15297.96|15290.02|15290.02|0
1650467670000|2022-04-20 15:14:30|15293.99|15293.99|15293.99|15293.99|15293.99|15293.99|15293.99|15293.99|0
1650467710000|2022-04-20 15:15:10|15294.45|15294.45|15298.42|15298.42|15298.42|15298.42|15294.45|15294.45|0
1650467760000|2022-04-20 15:16:00|15292.82|15292.82|15292.82|15292.82|15292.82|15292.82|15292.82|15292.82|0
1650467800000|2022-04-20 15:16:40|15288.62|15288.62|15290.02|15290.02|15290.02|15290.02|15288.62|15288.62|0
1650467810000|2022-04-20 15:16:50|15291.42|15291.42|15292.82|15292.82|15292.82|15292.82|15291.42|15291.42|0
1650467830000|2022-04-20 15:17:10|15294.22|15294.22|15294.22|15294.22|15294.22|15294.22|15294.22|15294.22|0
1650467860000|2022-04-20 15:17:40|15297.02|15297.02|15298.42|15298.42|15298.42|15298.42|15297.02|15297.02|0
1650467870000|2022-04-20 15:17:50|15297.02|15297.02|15297.02|15297.02|15297.02|15297.02|15297.02|15297.02|0
1650467880000|2022-04-20 15:18:00|15295.62|15295.62|15295.62|15295.62|15295.62|15295.62|15295.62|15295.62|0
1650467950000|2022-04-20 15:19:10|15294.24|15294.24|15293.78|15293.78|15294.24|15294.24|15293.78|15293.78|0
1650467970000|2022-04-20 15:19:30|15289.81|15289.81|15289.81|15289.81|15289.81|15289.81|15289.81|15289.81|0
1650467980000|2022-04-20 15:19:40|15290.73|15290.73|15290.73|15290.73|15290.73|15290.73|15290.73|15290.73|0
1650468010000|2022-04-20 15:20:10|15289.81|15289.81|15289.81|15289.81|15289.81|15289.81|15289.81|15289.81|0
1650468030000|2022-04-20 15:20:30|15288.41|15288.41|15292.38|15292.38|15292.38|15292.38|15284.45|15284.45|0
1650468040000|2022-04-20 15:20:40|15290.98|15290.98|15290.98|15290.98|15290.98|15290.98|15290.98|15290.98|0
1650468050000|2022-04-20 15:20:50|15294.94|15294.94|15294.94|15294.94|15294.94|15294.94|15294.94|15294.94|0
1650468060000|2022-04-20 15:21:00|15296.34|15296.34|15296.34|15296.34|15296.34|15296.34|15296.34|15296.34|0
1650468070000|2022-04-20 15:21:10|15297.74|15297.74|15305.91|15305.91|15305.91|15305.91|15297.74|15297.74|0
1650468080000|2022-04-20 15:21:20|15301.94|15301.94|15301.94|15301.94|15301.94|15301.94|15301.94|15301.94|0
1650468100000|2022-04-20 15:21:40|15305.91|15305.91|15305.91|15305.91|15305.91|15305.91|15305.91|15305.91|0
1650468120000|2022-04-20 15:22:00|15307.31|15307.31|15307.31|15307.31|15307.31|15307.31|15307.31|15307.31|0
1650468150000|2022-04-20 15:22:30|15308.23|15308.23|15308.23|15308.23|15308.23|15308.23|15308.23|15308.23|0
1650468160000|2022-04-20 15:22:40|15306.83|15306.83|15309.39|15309.39|15309.39|15309.39|15305.43|15305.43|0
1650468200000|2022-04-20 15:23:20|15305.43|15305.43|15305.43|15305.43|15305.43|15305.43|15305.43|15305.43|0
1650468220000|2022-04-20 15:23:40|15308.23|15308.23|15308.23|15308.23|15308.23|15308.23|15308.23|15308.23|0
1650468260000|2022-04-20 15:24:20|15304.03|15304.03|15308.23|15308.23|15308.23|15308.23|15304.03|15304.03|0
1650468290000|2022-04-20 15:24:50|15305.43|15305.43|15305.43|15305.43|15305.43|15305.43|15305.43|15305.43|0
1650468310000|2022-04-20 15:25:10|15304.03|15304.03|15305.43|15305.43|15305.43|15305.43|15304.03|15304.03|0
1650468320000|2022-04-20 15:25:20|15306.83|15306.83|15306.83|15306.83|15306.83|15306.83|15305.43|15305.43|0
1650468330000|2022-04-20 15:25:30|15305.91|15305.91|15305.91|15305.91|15305.91|15305.91|15305.91|15305.91|0
1650468360000|2022-04-20 15:26:00|15308.71|15308.71|15308.71|15308.71|15308.71|15308.71|15308.71|15308.71|0
1650468380000|2022-04-20 15:26:20|15307.31|15307.31|15307.31|15307.31|15307.31|15307.31|15307.31|15307.31|0
1650468390000|2022-04-20 15:26:30|15311.27|15311.27|15311.27|15311.27|15311.27|15311.27|15311.27|15311.27|0
1650468420000|2022-04-20 15:27:00|15310.35|15310.35|15310.35|15310.35|15310.35|15310.35|15310.35|15310.35|0
1650468430000|2022-04-20 15:27:10|15307.55|15307.55|15310.12|15310.12|15310.12|15310.12|15306.15|15306.15|0
1650468440000|2022-04-20 15:27:20|15308.74|15308.74|15308.74|15308.74|15308.74|15308.74|15308.74|15308.74|0
1650468450000|2022-04-20 15:27:30|15304.77|15304.77|15304.77|15304.77|15304.77|15304.77|15304.77|15304.77|0
1650468460000|2022-04-20 15:27:40|15304.31|15304.31|15304.31|15304.31|15304.31|15304.31|15304.31|15304.31|0
1650468480000|2022-04-20 15:28:00|15305.71|15305.71|15305.71|15305.71|15305.71|15305.71|15305.71|15305.71|0
1650468490000|2022-04-20 15:28:10|15304.31|15304.31|15305.71|15305.71|15305.71|15305.71|15304.31|15304.31|0
1650468500000|2022-04-20 15:28:20|15307.11|15307.11|15307.11|15307.11|15307.11|15307.11|15307.11|15307.11|0
1650468520000|2022-04-20 15:28:40|15308.03|15308.03|15308.03|15308.03|15308.03|15308.03|15308.03|15308.03|0
1650468560000|2022-04-20 15:29:20|15304.07|15304.07|15305.23|15305.23|15305.23|15305.23|15301.27|15301.27|0
1650468570000|2022-04-20 15:29:30|15308.03|15308.03|15307.11|15307.11|15308.03|15308.03|15307.11|15307.11|0
1650468590000|2022-04-20 15:29:50|15308.51|15308.51|15308.51|15308.51|15308.51|15308.51|15308.51|15308.51|0
1650525300000|2022-04-21 07:15:00|15258.06|15258.06|15275.32|15275.32|15287.91|15287.91|15258.06|15258.06|0
1650525310000|2022-04-21 07:15:10|15282.31|15282.31|15274.38|15274.38|15282.31|15282.31|15274.38|15274.38|0
1650525330000|2022-04-21 07:15:30|15276.22|15276.22|15279.48|15279.48|15279.48|15279.48|15276.22|15276.22|0
1650525350000|2022-04-21 07:15:50|15287.41|15287.41|15287.41|15287.41|15287.41|15287.41|15287.41|15287.41|0
1650525360000|2022-04-21 07:16:00|15277.62|15277.62|15276.22|15276.22|15277.62|15277.62|15276.22|15276.22|0
1650525380000|2022-04-21 07:16:20|15279.01|15279.01|15282.98|15282.98|15282.98|15282.98|15279.01|15279.01|0
1650525400000|2022-04-21 07:16:40|15279.01|15279.01|15279.01|15279.01|15279.01|15279.01|15279.01|15279.01|0
1650525420000|2022-04-21 07:17:00|15277.62|15277.62|15274.82|15274.82|15277.62|15277.62|15274.82|15274.82|0
1650525430000|2022-04-21 07:17:10|15270.62|15270.62|15270.62|15270.62|15270.62|15270.62|15270.62|15270.62|0
1650525440000|2022-04-21 07:17:20|15262.22|15262.22|15265.02|15265.02|15265.02|15265.02|15259.42|15259.42|0
1650525450000|2022-04-21 07:17:30|15262.22|15262.22|15272.95|15272.95|15272.95|15272.95|15262.22|15262.22|0
1650525460000|2022-04-21 07:17:40|15275.75|15275.75|15274.35|15274.35|15275.75|15275.75|15274.35|15274.35|0
1650525480000|2022-04-21 07:18:00|15272.95|15272.95|15279.95|15279.95|15279.95|15279.95|15272.95|15272.95|0
1650525490000|2022-04-21 07:18:10|15268.05|15268.05|15271.78|15271.78|15275.98|15275.98|15268.05|15268.05|0
1650525510000|2022-04-21 07:18:30|15267.82|15267.82|15259.89|15259.89|15267.82|15267.82|15259.89|15259.89|0
1650525540000|2022-04-21 07:19:00|15254.29|15254.29|15254.29|15254.29|15254.29|15254.29|15254.29|15254.29|0
1650525550000|2022-04-21 07:19:10|15250.32|15250.32|15249.66|15249.66|15250.32|15250.32|15244.06|15244.06|0
1650525560000|2022-04-21 07:19:20|15251.06|15251.06|15256.66|15256.66|15256.66|15256.66|15251.06|15251.06|0
1650525570000|2022-04-21 07:19:30|15262.25|15262.25|15265.05|15265.05|15265.05|15265.05|15262.25|15262.25|0
1650525580000|2022-04-21 07:19:40|15259.46|15259.46|15260.86|15260.86|15267.85|15267.85|15259.46|15259.46|0
1650525610000|2022-04-21 07:20:10|15252.92|15252.92|15261.32|15261.32|15261.32|15261.32|15252.92|15252.92|0
1650525620000|2022-04-21 07:20:20|15253.39|15253.39|15253.39|15253.39|15253.39|15253.39|15253.39|15253.39|0
1650525630000|2022-04-21 07:20:30|15257.36|15257.36|15257.36|15257.36|15257.36|15257.36|15257.36|15257.36|0
1650525640000|2022-04-21 07:20:40|15261.32|15261.32|15261.32|15261.32|15261.32|15261.32|15261.32|15261.32|0
1650525650000|2022-04-21 07:20:50|15257.36|15257.36|15257.36|15257.36|15257.36|15257.36|15257.36|15257.36|0
1650525660000|2022-04-21 07:21:00|15253.16|15253.16|15251.76|15251.76|15253.16|15253.16|15251.76|15251.76|0
1650525670000|2022-04-21 07:21:10|15243.83|15243.83|15246.63|15246.63|15248.03|15248.03|15242.43|15242.43|0
1650525680000|2022-04-21 07:21:20|15250.59|15250.59|15250.13|15250.13|15250.59|15250.59|15250.13|15250.13|0
1650525700000|2022-04-21 07:21:40|15257.13|15257.13|15259.93|15259.93|15259.93|15259.93|15257.13|15257.13|0
1650525710000|2022-04-21 07:21:50|15261.33|15261.33|15261.33|15261.33|15261.33|15261.33|15261.33|15261.33|0
1650525720000|2022-04-21 07:22:00|15255.73|15255.73|15251.77|15251.77|15255.73|15255.73|15251.77|15251.77|0
1650525730000|2022-04-21 07:22:10|15255.73|15255.73|15257.13|15257.13|15257.13|15257.13|15255.73|15255.73|0
1650525760000|2022-04-21 07:22:40|15249.2|15249.2|15253.16|15253.16|15253.16|15253.16|15249.2|15249.2|0
1650525780000|2022-04-21 07:23:00|15257.13|15257.13|15261.1|15261.1|15261.1|15261.1|15257.13|15257.13|0
1650525800000|2022-04-21 07:23:20|15259.7|15259.7|15269.49|15269.49|15269.49|15269.49|15258.3|15258.3|0
1650525820000|2022-04-21 07:23:40|15277.42|15277.42|15277.42|15277.42|15277.42|15277.42|15277.42|15277.42|0
1650525830000|2022-04-21 07:23:50|15273.46|15273.46|15273.46|15273.46|15273.46|15273.46|15273.46|15273.46|0
1650525850000|2022-04-21 07:24:10|15281.85|15281.85|15281.85|15281.85|15281.85|15281.85|15281.85|15281.85|0
1650525890000|2022-04-21 07:24:50|15288.85|15288.85|15288.85|15288.85|15288.85|15288.85|15288.85|15288.85|0
1650525910000|2022-04-21 07:25:10|15290.25|15290.25|15290.25|15290.25|15290.25|15290.25|15290.25|15290.25|0
1650525930000|2022-04-21 07:25:30|15291.63|15291.63|15307.49|15307.49|15307.49|15307.49|15291.63|15291.63|0
1650525960000|2022-04-21 07:26:00|15310.29|15310.29|15283.7|15283.7|15310.29|15310.29|15283.7|15283.7|0
1650525970000|2022-04-21 07:26:10|15289.3|15289.3|15297.69|15297.69|15297.69|15297.69|15289.3|15289.3|0
1650525980000|2022-04-21 07:26:20|15301.66|15301.66|15291.86|15291.86|15301.66|15301.66|15291.86|15291.86|0
1650525990000|2022-04-21 07:26:30|15293.26|15293.26|15296.06|15296.06|15296.06|15296.06|15293.26|15293.26|0
1650526020000|2022-04-21 07:27:00|15284.17|15284.17|15284.17|15284.17|15284.17|15284.17|15284.17|15284.17|0
1650526050000|2022-04-21 07:27:30|15281.37|15281.37|15290.7|15290.7|15290.7|15290.7|15281.37|15281.37|0
1650526060000|2022-04-21 07:27:40|15292.1|15292.1|15286.73|15286.73|15292.1|15292.1|15283.93|15283.93|0
1650526070000|2022-04-21 07:27:50|15294.66|15294.66|15294.66|15294.66|15294.66|15294.66|15294.66|15294.66|0
1650526080000|2022-04-21 07:28:00|15291.86|15291.86|15291.86|15291.86|15291.86|15291.86|15291.86|15291.86|0
1650526090000|2022-04-21 07:28:10|15289.06|15289.06|15293.26|15293.26|15293.26|15293.26|15289.06|15289.06|0
1650526130000|2022-04-21 07:28:50|15297.23|15297.23|15297.23|15297.23|15297.23|15297.23|15297.23|15297.23|0
1650526150000|2022-04-21 07:29:10|15291.63|15291.63|15283.23|15283.23|15291.63|15291.63|15283.23|15283.23|0
1650526180000|2022-04-21 07:29:40|15281.85|15281.85|15281.85|15281.85|15281.85|15281.85|15281.85|15281.85|0
1650526190000|2022-04-21 07:29:50|15284.65|15284.65|15284.65|15284.65|15284.65|15284.65|15284.65|15284.65|0
1650526200000|2022-04-21 07:30:00|15296.55|15296.55|15296.55|15296.55|15296.55|15296.55|15296.55|15296.55|0
1650526210000|2022-04-21 07:30:10|15297.95|15297.95|15297.95|15297.95|15297.95|15297.95|15297.95|15297.95|0
1650526220000|2022-04-21 07:30:20|15301.91|15301.91|15301.91|15301.91|15301.91|15301.91|15301.91|15301.91|0
1650526240000|2022-04-21 07:30:40|15305.88|15305.88|15309.84|15309.84|15309.84|15309.84|15305.88|15305.88|0
1650526260000|2022-04-21 07:31:00|15305.88|15305.88|15305.88|15305.88|15305.88|15305.88|15305.88|15305.88|0
1650526270000|2022-04-21 07:31:10|15314.28|15314.28|15310.31|15310.31|15314.28|15314.28|15310.31|15310.31|0
1650526290000|2022-04-21 07:31:30|15302.38|15302.38|15302.38|15302.38|15302.38|15302.38|15302.38|15302.38|0
1650526320000|2022-04-21 07:32:00|15305.18|15305.18|15305.18|15305.18|15305.18|15305.18|15305.18|15305.18|0
1650526330000|2022-04-21 07:32:10|15297.25|15297.25|15297.25|15297.25|15297.25|15297.25|15297.25|15297.25|0
1650526340000|2022-04-21 07:32:20|15295.85|15295.85|15295.85|15295.85|15295.85|15295.85|15295.85|15295.85|0
1650526380000|2022-04-21 07:33:00|15299.81|15299.81|15297.02|15297.02|15299.81|15299.81|15297.02|15297.02|0
1650526390000|2022-04-21 07:33:10|15289.09|15289.09|15289.09|15289.09|15289.09|15289.09|15289.09|15289.09|0
1650526420000|2022-04-21 07:33:40|15293.05|15293.05|15290.25|15290.25|15293.05|15293.05|15290.25|15290.25|0
1650526450000|2022-04-21 07:34:10|15286.29|15286.29|15286.29|15286.29|15286.29|15286.29|15286.29|15286.29|0
1650526460000|2022-04-21 07:34:20|15276.49|15276.49|15276.49|15276.49|15276.49|15276.49|15276.49|15276.49|0
1650526490000|2022-04-21 07:34:50|15280.45|15280.45|15280.45|15280.45|15280.45|15280.45|15280.45|15280.45|0
1650526520000|2022-04-21 07:35:20|15277.66|15277.66|15281.85|15281.85|15281.85|15281.85|15277.66|15277.66|0
1650526550000|2022-04-21 07:35:50|15289.78|15289.78|15289.78|15289.78|15289.78|15289.78|15289.78|15289.78|0
1650526570000|2022-04-21 07:36:10|15285.82|15285.82|15285.82|15285.82|15285.82|15285.82|15285.82|15285.82|0
1650526580000|2022-04-21 07:36:20|15289.78|15289.78|15289.78|15289.78|15289.78|15289.78|15289.78|15289.78|0
1650526590000|2022-04-21 07:36:30|15301.68|15301.68|15303.06|15303.06|15303.06|15303.06|15301.68|15301.68|0
1650526610000|2022-04-21 07:36:50|15310.06|15310.06|15310.06|15310.06|15310.06|15310.06|15310.06|15310.06|0
1650526620000|2022-04-21 07:37:00|15311.46|15311.46|15311.46|15311.46|15311.46|15311.46|15311.46|15311.46|0
1650526650000|2022-04-21 07:37:30|15307.49|15307.49|15307.49|15307.49|15307.49|15307.49|15307.49|15307.49|0
1650526720000|2022-04-21 07:38:40|15315.42|15315.42|15315.42|15315.42|15315.42|15315.42|15315.42|15315.42|0
1650526730000|2022-04-21 07:38:50|15319.39|15319.39|15319.39|15319.39|15319.39|15319.39|15319.39|15319.39|0
1650526740000|2022-04-21 07:39:00|15323.35|15323.35|15327.32|15327.32|15327.32|15327.32|15323.35|15323.35|0
1650526750000|2022-04-21 07:39:10|15319.39|15319.39|15319.39|15319.39|15319.39|15319.39|15319.39|15319.39|0
1650526760000|2022-04-21 07:39:20|15317.55|15317.55|15317.55|15317.55|15317.55|15317.55|15317.55|15317.55|0
1650526780000|2022-04-21 07:39:40|15309.62|15309.62|15309.62|15309.62|15309.62|15309.62|15309.62|15309.62|0
1650526800000|2022-04-21 07:40:00|15313.58|15313.58|15321.51|15321.51|15321.51|15321.51|15313.58|15313.58|0
1650526830000|2022-04-21 07:40:30|15317.55|15317.55|15317.55|15317.55|15317.55|15317.55|15317.55|15317.55|0
1650526840000|2022-04-21 07:40:40|15313.58|15313.58|15313.58|15313.58|15313.58|15313.58|15313.58|15313.58|0
1650526900000|2022-04-21 07:41:40|15309.62|15309.62|15309.62|15309.62|15309.62|15309.62|15309.62|15309.62|0
1650527000000|2022-04-21 07:43:20|15317.55|15317.55|15321.75|15321.75|15321.75|15321.75|15317.55|15317.55|0
1650527030000|2022-04-21 07:43:50|15325.71|15325.71|15321.75|15321.75|15325.71|15325.71|15321.75|15321.75|0
1650527050000|2022-04-21 07:44:10|15313.82|15313.82|15311.02|15311.02|15313.82|15313.82|15311.02|15311.02|0
1650527110000|2022-04-21 07:45:10|15306.82|15306.82|15306.82|15306.82|15306.82|15306.82|15306.82|15306.82|0
1650527120000|2022-04-21 07:45:20|15298.89|15298.89|15298.89|15298.89|15298.89|15298.89|15298.89|15298.89|0
1650527170000|2022-04-21 07:46:10|15297.97|15297.97|15296.59|15296.59|15297.97|15297.97|15296.59|15296.59|0
1650527190000|2022-04-21 07:46:30|15288.19|15288.19|15288.19|15288.19|15288.19|15288.19|15288.19|15288.19|0
1650527200000|2022-04-21 07:46:40|15280.26|15280.26|15280.26|15280.26|15280.26|15280.26|15280.26|15280.26|0
1650527220000|2022-04-21 07:47:00|15277.46|15277.46|15277.46|15277.46|15277.46|15277.46|15277.46|15277.46|0
1650527250000|2022-04-21 07:47:30|15276.06|15276.06|15276.06|15276.06|15276.06|15276.06|15276.06|15276.06|0
1650527260000|2022-04-21 07:47:40|15260.2|15260.2|15260.2|15260.2|15260.2|15260.2|15260.2|15260.2|0
1650527320000|2022-04-21 07:48:40|15264.4|15264.4|15264.4|15264.4|15264.4|15264.4|15264.4|15264.4|0
1650527350000|2022-04-21 07:49:10|15260.2|15260.2|15260.2|15260.2|15260.2|15260.2|15260.2|15260.2|0
1650527360000|2022-04-21 07:49:20|15258.8|15258.8|15258.8|15258.8|15258.8|15258.8|15258.8|15258.8|0
1650527380000|2022-04-21 07:49:40|15262.77|15262.77|15262.77|15262.77|15262.77|15262.77|15262.77|15262.77|0
1650527400000|2022-04-21 07:50:00|15266.97|15266.97|15266.97|15266.97|15266.97|15266.97|15266.97|15266.97|0
1650527410000|2022-04-21 07:50:10|15282.83|15282.83|15282.83|15282.83|15282.83|15282.83|15282.83|15282.83|0
1650527430000|2022-04-21 07:50:30|15290.76|15290.76|15290.76|15290.76|15290.76|15290.76|15290.76|15290.76|0
1650527450000|2022-04-21 07:50:50|15293.56|15293.56|15290.76|15290.76|15293.56|15293.56|15290.76|15290.76|0
1650527460000|2022-04-21 07:51:00|15297.76|15297.76|15297.76|15297.76|15297.76|15297.76|15297.76|15297.76|0
1650527520000|2022-04-21 07:52:00|15299.16|15299.16|15299.16|15299.16|15299.16|15299.16|15299.16|15299.16|0
1650527580000|2022-04-21 07:53:00|15301.45|15301.45|15306.09|15306.09|15306.09|15306.09|15301.45|15301.45|0
1650527600000|2022-04-21 07:53:20|15307.49|15307.49|15307.49|15307.49|15307.49|15307.49|15307.49|15307.49|0
1650527610000|2022-04-21 07:53:30|15308.89|15308.89|15301.89|15301.89|15308.89|15308.89|15301.89|15301.89|0
1650527620000|2022-04-21 07:53:40|15325.68|15325.68|15325.68|15325.68|15325.68|15325.68|15325.68|15325.68|0
1650527660000|2022-04-21 07:54:20|15329.88|15329.88|15345.74|15345.74|15345.74|15345.74|15329.88|15329.88|0
1650527710000|2022-04-21 07:55:10|15347.14|15347.14|15347.14|15347.14|15347.14|15347.14|15347.14|15347.14|0
1650527720000|2022-04-21 07:55:20|15343.18|15343.18|15343.18|15343.18|15343.18|15343.18|15343.18|15343.18|0
1650527760000|2022-04-21 07:56:00|15344.58|15344.58|15356.47|15356.47|15356.47|15356.47|15344.58|15344.58|0
1650527810000|2022-04-21 07:56:50|15360.44|15360.44|15366.04|15366.04|15366.04|15366.04|15360.44|15360.44|0
1650527820000|2022-04-21 07:57:00|15370|15370|15367.2|15367.2|15370|15370|15367.2|15367.2|0
1650527840000|2022-04-21 07:57:20|15359.27|15359.27|15359.27|15359.27|15359.27|15359.27|15359.27|15359.27|0
1650527870000|2022-04-21 07:57:50|15371.17|15371.17|15375.37|15375.37|15375.37|15375.37|15371.17|15371.17|0
1650527890000|2022-04-21 07:58:10|15383.3|15383.3|15379.33|15379.33|15383.3|15383.3|15375.37|15375.37|0
1650527900000|2022-04-21 07:58:20|15383.53|15383.53|15387.5|15387.5|15387.5|15387.5|15383.53|15383.53|0
1650527930000|2022-04-21 07:58:50|15388.9|15388.9|15386.1|15386.1|15388.9|15388.9|15386.1|15386.1|0
1650527970000|2022-04-21 07:59:30|15388.9|15388.9|15392.86|15392.86|15392.86|15392.86|15388.9|15388.9|0
1650527980000|2022-04-21 07:59:40|15391.46|15391.46|15391.46|15391.46|15391.46|15391.46|15391.46|15391.46|0
1650528010000|2022-04-21 08:00:10|15388.66|15388.66|15392.86|15392.86|15392.86|15392.86|15388.66|15388.66|0
1650528160000|2022-04-21 08:02:40|15390.06|15390.06|15390.06|15390.06|15390.06|15390.06|15390.06|15390.06|0
1650528180000|2022-04-21 08:03:00|15387.26|15387.26|15387.26|15387.26|15387.26|15387.26|15387.26|15387.26|0
1650528200000|2022-04-21 08:03:20|15385.86|15385.86|15385.86|15385.86|15385.86|15385.86|15385.86|15385.86|0
1650528220000|2022-04-21 08:03:40|15393.79|15393.79|15393.79|15393.79|15393.79|15393.79|15393.79|15393.79|0
1650528230000|2022-04-21 08:03:50|15393.33|15393.33|15391.95|15391.95|15393.33|15393.33|15391.95|15391.95|0
1650528240000|2022-04-21 08:04:00|15380.06|15380.06|15380.06|15380.06|15380.06|15380.06|15380.06|15380.06|0
1650528250000|2022-04-21 08:04:10|15380.98|15380.98|15380.98|15380.98|15380.98|15380.98|15380.98|15380.98|0
1650528260000|2022-04-21 08:04:20|15384.94|15384.94|15384.48|15384.48|15384.94|15384.94|15384.48|15384.48|0
1650528280000|2022-04-21 08:04:40|15380.52|15380.52|15380.52|15380.52|15380.52|15380.52|15380.52|15380.52|0
1650528310000|2022-04-21 08:05:10|15384.48|15384.48|15384.48|15384.48|15384.48|15384.48|15384.48|15384.48|0
1650528420000|2022-04-21 08:07:00|15380.29|15380.29|15380.29|15380.29|15380.29|15380.29|15380.29|15380.29|0
1650528430000|2022-04-21 08:07:10|15384.48|15384.48|15400.35|15400.35|15400.35|15400.35|15384.48|15384.48|0
1650528510000|2022-04-21 08:08:30|15396.15|15396.15|15389.15|15389.15|15396.15|15396.15|15387.75|15387.75|0
1650528520000|2022-04-21 08:08:40|15385.18|15385.18|15389.38|15389.38|15389.38|15389.38|15385.18|15385.18|0
1650528580000|2022-04-21 08:09:40|15387.98|15387.98|15387.98|15387.98|15387.98|15387.98|15387.98|15387.98|0
1650528670000|2022-04-21 08:11:10|15390.78|15390.78|15390.78|15390.78|15390.78|15390.78|15390.78|15390.78|0
1650528680000|2022-04-21 08:11:20|15397.78|15397.78|15389.85|15389.85|15397.78|15397.78|15388.45|15388.45|0
1650528700000|2022-04-21 08:11:40|15381.45|15381.45|15381.45|15381.45|15381.45|15381.45|15381.45|15381.45|0
1650528730000|2022-04-21 08:12:10|15384.25|15384.25|15387.05|15387.05|15387.05|15387.05|15384.25|15384.25|0
1650528740000|2022-04-21 08:12:20|15391.02|15391.02|15391.02|15391.02|15391.02|15391.02|15391.02|15391.02|0
1650528760000|2022-04-21 08:12:40|15389.62|15389.62|15389.62|15389.62|15389.62|15389.62|15389.62|15389.62|0
1650528840000|2022-04-21 08:14:00|15401.51|15401.51|15401.51|15401.51|15401.51|15401.51|15401.51|15401.51|0
1650528910000|2022-04-21 08:15:10|15413.41|15413.41|15414.81|15414.81|15414.81|15414.81|15413.41|15413.41|0
1650528990000|2022-04-21 08:16:30|15417.61|15417.61|15421.57|15421.57|15421.57|15421.57|15417.61|15417.61|0
1650529020000|2022-04-21 08:17:00|15409.67|15409.67|15398.95|15398.95|15409.67|15409.67|15398.95|15398.95|0
1650529090000|2022-04-21 08:18:10|15400.35|15400.35|15400.35|15400.35|15400.35|15400.35|15400.35|15400.35|0
1650529130000|2022-04-21 08:18:50|15392.41|15392.41|15392.41|15392.41|15392.41|15392.41|15392.41|15392.41|0
1650529160000|2022-04-21 08:19:20|15400.35|15400.35|15400.35|15400.35|15400.35|15400.35|15400.35|15400.35|0
1650529200000|2022-04-21 08:20:00|15408.28|15408.28|15408.28|15408.28|15408.28|15408.28|15408.28|15408.28|0
1650529210000|2022-04-21 08:20:10|15412.24|15412.24|15412.24|15412.24|15412.24|15412.24|15412.24|15412.24|0
1650529230000|2022-04-21 08:20:30|15404.31|15404.31|15400.35|15400.35|15404.31|15404.31|15400.35|15400.35|0
1650529250000|2022-04-21 08:20:50|15392.41|15392.41|15392.41|15392.41|15392.41|15392.41|15392.41|15392.41|0
1650529260000|2022-04-21 08:21:00|15396.38|15396.38|15396.38|15396.38|15396.38|15396.38|15396.38|15396.38|0
1650529270000|2022-04-21 08:21:10|15404.31|15404.31|15404.31|15404.31|15404.31|15404.31|15404.31|15404.31|0
1650529280000|2022-04-21 08:21:20|15400.35|15400.35|15400.35|15400.35|15400.35|15400.35|15400.35|15400.35|0
1650529290000|2022-04-21 08:21:30|15398.95|15398.95|15398.95|15398.95|15398.95|15398.95|15398.95|15398.95|0
1650529300000|2022-04-21 08:21:40|15391.02|15391.02|15391.02|15391.02|15391.02|15391.02|15391.02|15391.02|0
1650529320000|2022-04-21 08:22:00|15394.98|15394.98|15394.98|15394.98|15394.98|15394.98|15394.98|15394.98|0
1650529370000|2022-04-21 08:22:50|15392.18|15392.18|15393.58|15393.58|15393.58|15393.58|15392.18|15392.18|0
1650529380000|2022-04-21 08:23:00|15385.65|15385.65|15385.65|15385.65|15385.65|15385.65|15385.65|15385.65|0
1650529460000|2022-04-21 08:24:20|15369.79|15369.79|15369.79|15369.79|15369.79|15369.79|15369.79|15369.79|0
1650529560000|2022-04-21 08:26:00|15361.86|15361.86|15361.86|15361.86|15361.86|15361.86|15361.86|15361.86|0
1650529570000|2022-04-21 08:26:10|15357.89|15357.89|15357.89|15357.89|15357.89|15357.89|15357.89|15357.89|0
1650529580000|2022-04-21 08:26:20|15353.93|15353.93|15361.86|15361.86|15361.86|15361.86|15353.93|15353.93|0
1650529590000|2022-04-21 08:26:30|15363.26|15363.26|15363.26|15363.26|15363.26|15363.26|15363.26|15363.26|0
1650529670000|2022-04-21 08:27:50|15367.22|15367.22|15367.22|15367.22|15367.22|15367.22|15367.22|15367.22|0
1650529680000|2022-04-21 08:28:00|15368.62|15368.62|15368.62|15368.62|15368.62|15368.62|15368.62|15368.62|0
1650529690000|2022-04-21 08:28:10|15372.59|15372.59|15372.59|15372.59|15372.59|15372.59|15372.59|15372.59|0
1650529750000|2022-04-21 08:29:10|15370.29|15370.29|15367.49|15367.49|15370.29|15370.29|15367.49|15367.49|0
1650529760000|2022-04-21 08:29:20|15359.56|15359.56|15367.49|15367.49|15367.49|15367.49|15359.56|15359.56|0
1650529790000|2022-04-21 08:29:50|15367.03|15367.03|15367.03|15367.03|15367.03|15367.03|15367.03|15367.03|0
1650529810000|2022-04-21 08:30:10|15365.65|15365.65|15365.65|15365.65|15365.65|15365.65|15365.65|15365.65|0
1650529820000|2022-04-21 08:30:20|15365.19|15365.19|15360.53|15360.53|15365.19|15365.19|15360.53|15360.53|0
1650529850000|2022-04-21 08:30:50|15359.13|15359.13|15359.13|15359.13|15359.13|15359.13|15359.13|15359.13|0
1650529860000|2022-04-21 08:31:00|15351.2|15351.2|15352.6|15352.6|15352.6|15352.6|15351.2|15351.2|0
1650529870000|2022-04-21 08:31:10|15353.52|15353.52|15352.6|15352.6|15353.52|15353.52|15352.6|15352.6|0
1650529890000|2022-04-21 08:31:30|15351.68|15351.68|15352.6|15352.6|15352.6|15352.6|15351.68|15351.68|0
1650529900000|2022-04-21 08:31:40|15356.57|15356.57|15352.6|15352.6|15356.57|15356.57|15352.6|15352.6|0
1650530010000|2022-04-21 08:33:30|15348.64|15348.64|15344.67|15344.67|15348.64|15348.64|15344.67|15344.67|0
1650530040000|2022-04-21 08:34:00|15339.08|15339.08|15340.47|15340.47|15340.47|15340.47|15339.08|15339.08|0
1650530050000|2022-04-21 08:34:10|15341.87|15341.87|15345.84|15345.84|15345.84|15345.84|15341.87|15341.87|0
1650530100000|2022-04-21 08:35:00|15357.74|15357.74|15357.74|15357.74|15357.74|15357.74|15357.74|15357.74|0
1650530170000|2022-04-21 08:36:10|15365.67|15365.67|15365.67|15365.67|15365.67|15365.67|15365.67|15365.67|0
1650530180000|2022-04-21 08:36:20|15367.07|15367.07|15367.07|15367.07|15367.07|15367.07|15367.07|15367.07|0
1650530200000|2022-04-21 08:36:40|15359.13|15359.13|15363.1|15363.1|15363.1|15363.1|15359.13|15359.13|0
1650530220000|2022-04-21 08:37:00|15359.13|15359.13|15363.1|15363.1|15363.1|15363.1|15359.13|15359.13|0
1650530230000|2022-04-21 08:37:10|15375|15375|15375|15375|15375|15375|15375|15375|0
1650530240000|2022-04-21 08:37:20|15371.03|15371.03|15371.03|15371.03|15371.03|15371.03|15371.03|15371.03|0
1650530280000|2022-04-21 08:38:00|15367.07|15367.07|15363.1|15363.1|15367.07|15367.07|15363.1|15363.1|0
1650530360000|2022-04-21 08:39:20|15359.13|15359.13|15359.13|15359.13|15359.13|15359.13|15359.13|15359.13|0
1650530400000|2022-04-21 08:40:00|15363.1|15363.1|15363.1|15363.1|15363.1|15363.1|15363.1|15363.1|0
1650530480000|2022-04-21 08:41:20|15367.07|15367.07|15367.07|15367.07|15367.07|15367.07|15367.07|15367.07|0
1650530530000|2022-04-21 08:42:10|15369.86|15369.86|15368.46|15368.46|15369.86|15369.86|15368.46|15368.46|0
1650530610000|2022-04-21 08:43:30|15372.66|15372.66|15372.66|15372.66|15372.66|15372.66|15372.66|15372.66|0
1650530640000|2022-04-21 08:44:00|15388.52|15388.52|15394.33|15394.33|15396.45|15396.45|15388.52|15388.52|0
1650530650000|2022-04-21 08:44:10|15390.36|15390.36|15390.36|15390.36|15390.36|15390.36|15390.36|15390.36|0
1650530670000|2022-04-21 08:44:30|15397.36|15397.36|15397.36|15397.36|15397.36|15397.36|15397.36|15397.36|0
1650530700000|2022-04-21 08:45:00|15398.74|15398.74|15390.81|15390.81|15398.74|15398.74|15390.81|15390.81|0
1650530790000|2022-04-21 08:46:30|15385.21|15385.21|15385.21|15385.21|15385.21|15385.21|15385.21|15385.21|0
1650530800000|2022-04-21 08:46:40|15381.25|15381.25|15381.25|15381.25|15381.25|15381.25|15381.25|15381.25|0
1650530920000|2022-04-21 08:48:40|15389.18|15389.18|15385.21|15385.21|15389.18|15389.18|15385.21|15385.21|0
1650530940000|2022-04-21 08:49:00|15379.61|15379.61|15379.61|15379.61|15379.61|15379.61|15379.61|15379.61|0
1650530970000|2022-04-21 08:49:30|15375.65|15375.65|15375.65|15375.65|15375.65|15375.65|15375.65|15375.65|0
1650530990000|2022-04-21 08:49:50|15371.68|15371.68|15371.68|15371.68|15371.68|15371.68|15371.68|15371.68|0
1650531030000|2022-04-21 08:50:30|15375.65|15375.65|15375.65|15375.65|15375.65|15375.65|15375.65|15375.65|0
1650531040000|2022-04-21 08:50:40|15371.68|15371.68|15371.68|15371.68|15371.68|15371.68|15371.68|15371.68|0
1650531150000|2022-04-21 08:52:30|15383.58|15383.58|15383.58|15383.58|15383.58|15383.58|15383.58|15383.58|0
1650531260000|2022-04-21 08:54:20|15375.65|15375.65|15375.65|15375.65|15375.65|15375.65|15375.65|15375.65|0
1650531270000|2022-04-21 08:54:30|15377.05|15377.05|15378.45|15378.45|15378.45|15378.45|15377.05|15377.05|0
1650531340000|2022-04-21 08:55:40|15386.38|15386.38|15386.38|15386.38|15386.38|15386.38|15386.38|15386.38|0
1650531430000|2022-04-21 08:57:10|15387.78|15387.78|15387.78|15387.78|15387.78|15387.78|15387.78|15387.78|0
1650531520000|2022-04-21 08:58:40|15394.77|15394.77|15394.77|15394.77|15394.77|15394.77|15394.77|15394.77|0
1650531550000|2022-04-21 08:59:10|15397.57|15397.57|15413.43|15413.43|15413.43|15413.43|15397.57|15397.57|0
1650531580000|2022-04-21 08:59:40|15410.64|15410.64|15412.06|15412.06|15412.06|15412.06|15410.64|15410.64|0
1650531600000|2022-04-21 09:00:00|15413.43|15413.43|15413.89|15413.89|15413.89|15413.89|15413.43|15413.43|0
1650531640000|2022-04-21 09:00:40|15416.69|15416.69|15408.76|15408.76|15416.69|15416.69|15408.76|15408.76|0
1650531680000|2022-04-21 09:01:20|15404.56|15404.56|15404.56|15404.56|15404.56|15404.56|15404.56|15404.56|0
1650531690000|2022-04-21 09:01:30|15407.36|15407.36|15407.36|15407.36|15407.36|15407.36|15407.36|15407.36|0
1650531750000|2022-04-21 09:02:30|15410.16|15410.16|15410.16|15410.16|15410.16|15410.16|15410.16|15410.16|0
1650531880000|2022-04-21 09:04:40|15404.56|15404.56|15403.16|15403.16|15404.56|15404.56|15403.16|15403.16|0
1650531950000|2022-04-21 09:05:50|15395.23|15395.23|15395.23|15395.23|15395.23|15395.23|15395.23|15395.23|0
1650532030000|2022-04-21 09:07:10|15397.53|15397.53|15397.53|15397.53|15397.53|15397.53|15397.53|15397.53|0
1650532090000|2022-04-21 09:08:10|15401.73|15401.73|15401.73|15401.73|15401.73|15401.73|15401.73|15401.73|0
1650532110000|2022-04-21 09:08:30|15403.13|15403.13|15403.13|15403.13|15403.13|15403.13|15403.13|15403.13|0
1650532120000|2022-04-21 09:08:40|15407.1|15407.1|15409.89|15409.89|15409.89|15409.89|15407.1|15407.1|0
1650532180000|2022-04-21 09:09:40|15407.1|15407.1|15407.1|15407.1|15407.1|15407.1|15407.1|15407.1|0
1650532290000|2022-04-21 09:11:30|15418.29|15418.29|15416.89|15416.89|15418.29|15418.29|15416.89|15416.89|0
1650532300000|2022-04-21 09:11:40|15412.69|15412.69|15401.96|15401.96|15412.69|15412.69|15401.96|15401.96|0
1650532350000|2022-04-21 09:12:30|15406.16|15406.16|15406.16|15406.16|15406.16|15406.16|15406.16|15406.16|0
1650532380000|2022-04-21 09:13:00|15407.56|15407.56|15407.56|15407.56|15407.56|15407.56|15407.56|15407.56|0
1650532390000|2022-04-21 09:13:10|15411.76|15411.76|15414.56|15414.56|15414.56|15414.56|15411.76|15411.76|0
1650532400000|2022-04-21 09:13:20|15413.16|15413.16|15413.16|15413.16|15413.16|15413.16|15413.16|15413.16|0
1650532410000|2022-04-21 09:13:30|15421.09|15421.09|15421.09|15421.09|15421.09|15421.09|15421.09|15421.09|0
1650532430000|2022-04-21 09:13:50|15422.49|15422.49|15422.49|15422.49|15422.49|15422.49|15422.49|15422.49|0
1650532450000|2022-04-21 09:14:10|15421.09|15421.09|15423.89|15423.89|15423.89|15423.89|15421.09|15421.09|0
1650532470000|2022-04-21 09:14:30|15419.92|15419.92|15419.92|15419.92|15419.92|15419.92|15419.92|15419.92|0
1650532480000|2022-04-21 09:14:40|15427.85|15427.85|15418.52|15418.52|15427.85|15427.85|15418.52|15418.52|0
1650532510000|2022-04-21 09:15:10|15422.49|15422.49|15436.25|15436.25|15436.25|15436.25|15422.49|15422.49|0
1650532520000|2022-04-21 09:15:20|15432.29|15432.29|15430.89|15430.89|15432.29|15432.29|15430.89|15430.89|0
1650532530000|2022-04-21 09:15:30|15439.28|15439.28|15439.28|15439.28|15439.28|15439.28|15439.28|15439.28|0
1650532540000|2022-04-21 09:15:40|15433.69|15433.69|15433.69|15433.69|15435.09|15435.09|15433.69|15433.69|0
1650532550000|2022-04-21 09:15:50|15432.29|15432.29|15433.69|15433.69|15433.69|15433.69|15432.29|15432.29|0
1650532560000|2022-04-21 09:16:00|15429.72|15429.72|15428.32|15428.32|15429.72|15429.72|15428.32|15428.32|0
1650532570000|2022-04-21 09:16:10|15431.12|15431.12|15431.12|15431.12|15431.12|15431.12|15431.12|15431.12|0
1650532590000|2022-04-21 09:16:30|15427.16|15427.16|15427.16|15427.16|15427.16|15427.16|15427.16|15427.16|0
1650532600000|2022-04-21 09:16:40|15424.36|15424.36|15424.36|15424.36|15424.36|15424.36|15424.36|15424.36|0
1650532680000|2022-04-21 09:18:00|15425.76|15425.76|15429.72|15429.72|15429.72|15429.72|15425.76|15425.76|0
1650532710000|2022-04-21 09:18:30|15425.76|15425.76|15425.76|15425.76|15429.72|15429.72|15425.76|15425.76|0
1650532720000|2022-04-21 09:18:40|15429.72|15429.72|15425.76|15425.76|15429.72|15429.72|15425.76|15425.76|0
1650532750000|2022-04-21 09:19:10|15427.16|15427.16|15427.16|15427.16|15427.16|15427.16|15427.16|15427.16|0
1650532760000|2022-04-21 09:19:20|15428.55|15428.55|15428.55|15428.55|15428.55|15428.55|15428.55|15428.55|0
1650532830000|2022-04-21 09:20:30|15432.52|15432.52|15436.49|15436.49|15436.49|15436.49|15432.52|15432.52|0
1650532850000|2022-04-21 09:20:50|15437.88|15437.88|15437.88|15437.88|15437.88|15437.88|15437.88|15437.88|0
1650532860000|2022-04-21 09:21:00|15439.28|15439.28|15443.25|15443.25|15443.25|15443.25|15439.28|15439.28|0
1650532880000|2022-04-21 09:21:20|15451.65|15451.65|15460.04|15460.04|15460.04|15460.04|15451.65|15451.65|0
1650532890000|2022-04-21 09:21:30|15451.65|15451.65|15451.65|15451.65|15451.65|15451.65|15451.65|15451.65|0
1650532900000|2022-04-21 09:21:40|15455.84|15455.84|15455.84|15455.84|15455.84|15455.84|15455.84|15455.84|0
1650532920000|2022-04-21 09:22:00|15450.25|15450.25|15450.25|15450.25|15450.25|15450.25|15450.25|15450.25|0
1650532940000|2022-04-21 09:22:20|15453.05|15453.05|15453.05|15453.05|15453.05|15453.05|15453.05|15453.05|0
1650532950000|2022-04-21 09:22:30|15454.45|15454.45|15454.45|15454.45|15454.45|15454.45|15454.45|15454.45|0
1650532960000|2022-04-21 09:22:40|15462.38|15462.38|15462.38|15462.38|15462.38|15462.38|15462.38|15462.38|0
1650532980000|2022-04-21 09:23:00|15458.41|15458.41|15458.41|15458.41|15458.41|15458.41|15458.41|15458.41|0
1650532990000|2022-04-21 09:23:10|15452.81|15452.81|15452.81|15452.81|15452.81|15452.81|15452.81|15452.81|0
1650533010000|2022-04-21 09:23:30|15447.21|15447.21|15447.21|15447.21|15447.21|15447.21|15447.21|15447.21|0
1650533080000|2022-04-21 09:24:40|15439.28|15439.28|15439.28|15439.28|15439.28|15439.28|15439.28|15439.28|0
1650533190000|2022-04-21 09:26:30|15443.25|15443.25|15443.25|15443.25|15443.25|15443.25|15443.25|15443.25|0
1650533280000|2022-04-21 09:28:00|15430.65|15430.65|15430.65|15430.65|15430.65|15430.65|15430.65|15430.65|0
1650533290000|2022-04-21 09:28:10|15426.69|15426.69|15426.69|15426.69|15426.69|15426.69|15426.69|15426.69|0
1650533300000|2022-04-21 09:28:20|15430.65|15430.65|15430.65|15430.65|15430.65|15430.65|15430.65|15430.65|0
1650533330000|2022-04-21 09:28:50|15428.82|15428.82|15428.82|15428.82|15428.82|15428.82|15428.82|15428.82|0
1650533380000|2022-04-21 09:29:40|15432.78|15432.78|15428.82|15428.82|15432.78|15432.78|15428.82|15428.82|0
1650533400000|2022-04-21 09:30:00|15432.78|15432.78|15432.78|15432.78|15432.78|15432.78|15432.78|15432.78|0
1650533420000|2022-04-21 09:30:20|15424.85|15424.85|15424.85|15424.85|15424.85|15424.85|15424.85|15424.85|0
1650533500000|2022-04-21 09:31:40|15420.88|15420.88|15420.88|15420.88|15420.88|15420.88|15420.88|15420.88|0
1650533550000|2022-04-21 09:32:30|15424.85|15424.85|15424.85|15424.85|15424.85|15424.85|15424.85|15424.85|0
1650533560000|2022-04-21 09:32:40|15416.92|15416.92|15416.92|15416.92|15416.92|15416.92|15416.92|15416.92|0
1650533570000|2022-04-21 09:32:50|15421.12|15421.12|15421.12|15421.12|15421.12|15421.12|15421.12|15421.12|0
1650533640000|2022-04-21 09:34:00|15422.96|15422.96|15423.42|15423.42|15423.42|15423.42|15422.96|15422.96|0
1650533700000|2022-04-21 09:35:00|15429.01|15429.01|15427.85|15427.85|15430.41|15430.41|15423.65|15423.65|0
1650533710000|2022-04-21 09:35:10|15435.78|15435.78|15435.78|15435.78|15435.78|15435.78|15435.78|15435.78|0
1650533720000|2022-04-21 09:35:20|15439.74|15439.74|15439.74|15439.74|15439.74|15439.74|15439.74|15439.74|0
1650533740000|2022-04-21 09:35:40|15441.14|15441.14|15442.54|15442.54|15442.54|15442.54|15441.14|15441.14|0
1650533750000|2022-04-21 09:35:50|15438.58|15438.58|15438.58|15438.58|15438.58|15438.58|15438.58|15438.58|0
1650533780000|2022-04-21 09:36:20|15434.61|15434.61|15433.21|15433.21|15434.61|15434.61|15433.21|15433.21|0
1650533890000|2022-04-21 09:38:10|15431.81|15431.81|15431.81|15431.81|15431.81|15431.81|15431.81|15431.81|0
1650533900000|2022-04-21 09:38:20|15423.88|15423.88|15423.88|15423.88|15423.88|15423.88|15423.88|15423.88|0
1650533910000|2022-04-21 09:38:30|15427.85|15427.85|15427.85|15427.85|15427.85|15427.85|15427.85|15427.85|0
1650533920000|2022-04-21 09:38:40|15431.81|15431.81|15431.81|15431.81|15431.81|15431.81|15431.81|15431.81|0
1650533940000|2022-04-21 09:39:00|15435.78|15435.78|15441.38|15441.38|15441.38|15441.38|15435.78|15435.78|0
1650534000000|2022-04-21 09:40:00|15449.31|15449.31|15453.27|15453.27|15453.27|15453.27|15449.31|15449.31|0
1650534030000|2022-04-21 09:40:30|15452.81|15452.81|15450.97|15450.97|15452.81|15452.81|15450.97|15450.97|0
1650534040000|2022-04-21 09:40:40|15448.17|15448.17|15454.94|15454.94|15454.94|15454.94|15448.17|15448.17|0
1650534050000|2022-04-21 09:40:50|15455.4|15455.4|15455.4|15455.4|15455.4|15455.4|15455.4|15455.4|0
1650534090000|2022-04-21 09:41:30|15459.36|15459.36|15459.36|15459.36|15459.36|15459.36|15459.36|15459.36|0
1650534130000|2022-04-21 09:42:10|15463.33|15463.33|15463.33|15463.33|15463.33|15463.33|15463.33|15463.33|0
1650534180000|2022-04-21 09:43:00|15459.36|15459.36|15459.36|15459.36|15459.36|15459.36|15459.36|15459.36|0
1650534210000|2022-04-21 09:43:30|15462.16|15462.16|15464.96|15464.96|15464.96|15464.96|15462.16|15462.16|0
1650534260000|2022-04-21 09:44:20|15459.36|15459.36|15459.36|15459.36|15459.36|15459.36|15459.36|15459.36|0
1650534280000|2022-04-21 09:44:40|15462.16|15462.16|15462.16|15462.16|15462.16|15462.16|15462.16|15462.16|0
1650534300000|2022-04-21 09:45:00|15466.13|15466.13|15466.13|15466.13|15466.13|15466.13|15466.13|15466.13|0
1650534320000|2022-04-21 09:45:20|15463.33|15463.33|15463.33|15463.33|15463.33|15463.33|15463.33|15463.33|0
1650534420000|2022-04-21 09:47:00|15464.73|15464.73|15464.73|15464.73|15464.73|15464.73|15464.73|15464.73|0
1650534470000|2022-04-21 09:47:50|15468.69|15468.69|15468.69|15468.69|15468.69|15468.69|15468.69|15468.69|0
1650534500000|2022-04-21 09:48:20|15471.49|15471.49|15471.49|15471.49|15471.49|15471.49|15471.49|15471.49|0
1650534520000|2022-04-21 09:48:40|15472.89|15472.89|15479.89|15479.89|15479.89|15479.89|15472.89|15472.89|0
1650534530000|2022-04-21 09:48:50|15485.49|15485.49|15486.89|15486.89|15486.89|15486.89|15485.49|15485.49|0
1650534540000|2022-04-21 09:49:00|15484.09|15484.09|15488.29|15488.29|15488.29|15488.29|15484.09|15484.09|0
1650534550000|2022-04-21 09:49:10|15491.09|15491.09|15486.89|15486.89|15491.09|15491.09|15486.89|15486.89|0
1650534560000|2022-04-21 09:49:20|15485.49|15485.49|15485.49|15485.49|15485.49|15485.49|15485.49|15485.49|0
1650534570000|2022-04-21 09:49:30|15479.89|15479.89|15479.89|15479.89|15479.89|15479.89|15479.89|15479.89|0
1650534580000|2022-04-21 09:49:40|15481.29|15481.29|15482.69|15482.69|15482.69|15482.69|15481.29|15481.29|0
1650534600000|2022-04-21 09:50:00|15484.09|15484.09|15484.09|15484.09|15484.09|15484.09|15484.09|15484.09|0
1650534660000|2022-04-21 09:51:00|15488.05|15488.05|15488.05|15488.05|15488.05|15488.05|15488.05|15488.05|0
1650534680000|2022-04-21 09:51:20|15492.02|15492.02|15495.98|15495.98|15495.98|15495.98|15492.02|15492.02|0
1650534690000|2022-04-21 09:51:30|15500.18|15500.18|15498.78|15498.78|15500.18|15500.18|15498.78|15498.78|0
1650534710000|2022-04-21 09:51:50|15502.75|15502.75|15502.75|15502.75|15502.75|15502.75|15502.75|15502.75|0
1650534750000|2022-04-21 09:52:30|15501.35|15501.35|15497.38|15497.38|15501.35|15501.35|15497.38|15497.38|0
1650534780000|2022-04-21 09:53:00|15501.35|15501.35|15501.35|15501.35|15501.35|15501.35|15501.35|15501.35|0
1650534790000|2022-04-21 09:53:10|15497.15|15497.15|15497.15|15497.15|15497.15|15497.15|15497.15|15497.15|0
1650534840000|2022-04-21 09:54:00|15501.12|15501.12|15501.12|15501.12|15501.12|15501.12|15501.12|15501.12|0
1650534850000|2022-04-21 09:54:10|15505.08|15505.08|15505.08|15505.08|15505.08|15505.08|15505.08|15505.08|0
1650534860000|2022-04-21 09:54:20|15509.05|15509.05|15509.05|15509.05|15509.05|15509.05|15509.05|15509.05|0
1650534890000|2022-04-21 09:54:50|15505.08|15505.08|15505.08|15505.08|15505.08|15505.08|15505.08|15505.08|0
1650535020000|2022-04-21 09:57:00|15501.12|15501.12|15501.12|15501.12|15501.12|15501.12|15501.12|15501.12|0
1650535030000|2022-04-21 09:57:10|15513.01|15513.01|15513.01|15513.01|15513.01|15513.01|15513.01|15513.01|0
1650535180000|2022-04-21 09:59:40|15516.98|15516.98|15516.98|15516.98|15516.98|15516.98|15516.98|15516.98|0
1650535220000|2022-04-21 10:00:20|15520.94|15520.94|15520.94|15520.94|15520.94|15520.94|15520.94|15520.94|0
1650535340000|2022-04-21 10:02:20|15522.34|15522.34|15522.34|15522.34|15522.34|15522.34|15522.34|15522.34|0
1650535380000|2022-04-21 10:03:00|15523.74|15523.74|15526.54|15526.54|15526.54|15526.54|15523.74|15523.74|0
1650535390000|2022-04-21 10:03:10|15522.34|15522.34|15522.34|15522.34|15522.34|15522.34|15522.34|15522.34|0
1650535430000|2022-04-21 10:03:50|15518.14|15518.14|15518.14|15518.14|15518.14|15518.14|15518.14|15518.14|0
1650535460000|2022-04-21 10:04:20|15518.6|15518.6|15518.6|15518.6|15518.6|15518.6|15518.6|15518.6|0
1650535480000|2022-04-21 10:04:40|15526.53|15526.53|15526.53|15526.53|15526.53|15526.53|15526.53|15526.53|0
1650535510000|2022-04-21 10:05:10|15530.5|15530.5|15526.53|15526.53|15530.5|15530.5|15526.53|15526.53|0
1650535580000|2022-04-21 10:06:20|15538.43|15538.43|15538.43|15538.43|15538.43|15538.43|15538.43|15538.43|0
1650535620000|2022-04-21 10:07:00|15530.5|15530.5|15530.5|15530.5|15530.5|15530.5|15530.5|15530.5|0
1650535690000|2022-04-21 10:08:10|15522.57|15522.57|15529.57|15529.57|15529.57|15529.57|15522.57|15522.57|0
1650535730000|2022-04-21 10:08:50|15537.5|15537.5|15537.5|15537.5|15537.5|15537.5|15537.5|15537.5|0
1650535770000|2022-04-21 10:09:30|15538.9|15538.9|15540.29|15540.29|15540.29|15540.29|15538.9|15538.9|0
1650535790000|2022-04-21 10:09:50|15548.23|15548.23|15548.23|15548.23|15548.23|15548.23|15548.23|15548.23|0
1650535860000|2022-04-21 10:11:00|15552.19|15552.19|15552.19|15552.19|15552.19|15552.19|15552.19|15552.19|0
1650535890000|2022-04-21 10:11:30|15556.39|15556.39|15564.32|15564.32|15564.32|15564.32|15556.39|15556.39|0
1650535990000|2022-04-21 10:13:10|15560.35|15560.35|15560.35|15560.35|15560.35|15560.35|15560.35|15560.35|0
1650536000000|2022-04-21 10:13:20|15563.15|15563.15|15564.55|15564.55|15565.95|15565.95|15563.15|15563.15|0
1650536010000|2022-04-21 10:13:30|15563.15|15563.15|15563.15|15563.15|15563.15|15563.15|15563.15|15563.15|0
1650536040000|2022-04-21 10:14:00|15560.35|15560.35|15560.35|15560.35|15560.35|15560.35|15560.35|15560.35|0
1650536100000|2022-04-21 10:15:00|15552.42|15552.42|15552.42|15552.42|15552.42|15552.42|15552.42|15552.42|0
1650536130000|2022-04-21 10:15:30|15551.02|15551.02|15551.02|15551.02|15551.02|15551.02|15551.02|15551.02|0
1650536170000|2022-04-21 10:16:10|15552.42|15552.42|15552.42|15552.42|15552.42|15552.42|15552.42|15552.42|0
1650536180000|2022-04-21 10:16:20|15551.02|15551.02|15551.02|15551.02|15551.02|15551.02|15551.02|15551.02|0
1650536230000|2022-04-21 10:17:10|15553.82|15553.82|15553.82|15553.82|15553.82|15553.82|15553.82|15553.82|0
1650536260000|2022-04-21 10:17:40|15557.79|15557.79|15557.79|15557.79|15557.79|15557.79|15557.79|15557.79|0
1650536310000|2022-04-21 10:18:30|15560.59|15560.59|15560.59|15560.59|15560.59|15560.59|15560.59|15560.59|0
1650536340000|2022-04-21 10:19:00|15568.98|15568.98|15568.98|15568.98|15568.98|15568.98|15568.98|15568.98|0
1650536360000|2022-04-21 10:19:20|15573.18|15573.18|15565.25|15565.25|15573.18|15573.18|15565.25|15565.25|0
1650536410000|2022-04-21 10:20:10|15572.25|15572.25|15562.45|15562.45|15572.25|15572.25|15562.45|15562.45|0
1650536530000|2022-04-21 10:22:10|15558.49|15558.49|15557.09|15557.09|15561.29|15561.29|15557.09|15557.09|0
1650536570000|2022-04-21 10:22:50|15561.29|15561.29|15561.29|15561.29|15561.29|15561.29|15561.29|15561.29|0
1650536680000|2022-04-21 10:24:40|15562.69|15562.69|15562.69|15562.69|15562.69|15562.69|15562.69|15562.69|0
1650536740000|2022-04-21 10:25:40|15564.09|15564.09|15564.09|15564.09|15564.09|15564.09|15564.09|15564.09|0
1650536750000|2022-04-21 10:25:50|15591.84|15591.84|15591.84|15591.84|15591.84|15591.84|15591.84|15591.84|0
1650536770000|2022-04-21 10:26:10|15587.88|15587.88|15587.88|15587.88|15587.88|15587.88|15587.88|15587.88|0
1650536880000|2022-04-21 10:28:00|15589.28|15589.28|15589.28|15589.28|15589.28|15589.28|15589.28|15589.28|0
1650536900000|2022-04-21 10:28:20|15590.68|15590.68|15590.68|15590.68|15590.68|15590.68|15590.68|15590.68|0
1650536960000|2022-04-21 10:29:20|15592.08|15592.08|15589.28|15589.28|15592.08|15592.08|15589.28|15589.28|0
1650536970000|2022-04-21 10:29:30|15583.68|15583.68|15583.68|15583.68|15583.68|15583.68|15583.68|15583.68|0
1650536990000|2022-04-21 10:29:50|15579.71|15579.71|15579.71|15579.71|15579.71|15579.71|15579.71|15579.71|0
1650537040000|2022-04-21 10:30:40|15583.68|15583.68|15587.64|15587.64|15587.64|15587.64|15583.68|15583.68|0
1650537060000|2022-04-21 10:31:00|15583.68|15583.68|15583.68|15583.68|15583.68|15583.68|15583.68|15583.68|0
1650537070000|2022-04-21 10:31:10|15587.64|15587.64|15586.24|15586.24|15587.64|15587.64|15586.24|15586.24|0
1650537080000|2022-04-21 10:31:20|15581.35|15581.35|15581.35|15581.35|15581.35|15581.35|15581.35|15581.35|0
1650537150000|2022-04-21 10:32:30|15585.31|15585.31|15585.31|15585.31|15585.31|15585.31|15585.31|15585.31|0
1650537180000|2022-04-21 10:33:00|15581.35|15581.35|15581.35|15581.35|15581.35|15581.35|15581.35|15581.35|0
1650537190000|2022-04-21 10:33:10|15579.25|15579.25|15579.25|15579.25|15579.25|15579.25|15579.25|15579.25|0
1650537230000|2022-04-21 10:33:50|15575.28|15575.28|15575.28|15575.28|15575.28|15575.28|15575.28|15575.28|0
1650537250000|2022-04-21 10:34:10|15571.32|15571.32|15571.32|15571.32|15571.32|15571.32|15571.32|15571.32|0
1650537330000|2022-04-21 10:35:30|15568.52|15568.52|15568.52|15568.52|15568.52|15568.52|15568.52|15568.52|0
1650537350000|2022-04-21 10:35:50|15569.92|15569.92|15571.32|15571.32|15571.32|15571.32|15569.92|15569.92|0
1650537360000|2022-04-21 10:36:00|15572.72|15572.72|15572.72|15572.72|15572.72|15572.72|15572.72|15572.72|0
1650537440000|2022-04-21 10:37:20|15579.48|15579.48|15579.48|15579.48|15579.48|15579.48|15579.48|15579.48|0
1650537450000|2022-04-21 10:37:30|15575.52|15575.52|15575.52|15575.52|15575.52|15575.52|15575.52|15575.52|0
1650537500000|2022-04-21 10:38:20|15583.45|15583.45|15587.41|15587.41|15587.41|15587.41|15583.45|15583.45|0
1650537530000|2022-04-21 10:38:50|15588.81|15588.81|15596.97|15596.97|15596.97|15596.97|15588.81|15588.81|0
1650537540000|2022-04-21 10:39:00|15600.94|15600.94|15600.94|15600.94|15600.94|15600.94|15600.94|15600.94|0
1650537570000|2022-04-21 10:39:30|15604.9|15604.9|15604.9|15604.9|15604.9|15604.9|15604.9|15604.9|0
1650537580000|2022-04-21 10:39:40|15608.87|15608.87|15608.87|15608.87|15608.87|15608.87|15608.87|15608.87|0
1650537680000|2022-04-21 10:41:20|15609.33|15609.33|15609.33|15609.33|15609.33|15609.33|15609.33|15609.33|0
1650537720000|2022-04-21 10:42:00|15605.36|15605.36|15605.36|15605.36|15605.36|15605.36|15605.36|15605.36|0
1650537740000|2022-04-21 10:42:20|15597.43|15597.43|15597.43|15597.43|15597.43|15597.43|15597.43|15597.43|0
1650537790000|2022-04-21 10:43:10|15605.36|15605.36|15605.36|15605.36|15605.36|15605.36|15605.36|15605.36|0
1650537800000|2022-04-21 10:43:20|15606.76|15606.76|15606.76|15606.76|15606.76|15606.76|15606.76|15606.76|0
1650537810000|2022-04-21 10:43:30|15608.16|15608.16|15605.36|15605.36|15608.16|15608.16|15605.36|15605.36|0
1650537840000|2022-04-21 10:44:00|15610.96|15610.96|15610.96|15610.96|15610.96|15610.96|15610.96|15610.96|0
1650537860000|2022-04-21 10:44:20|15612.36|15612.36|15612.36|15612.36|15612.36|15612.36|15612.36|15612.36|0
1650537900000|2022-04-21 10:45:00|15616.33|15616.33|15616.33|15616.33|15616.33|15616.33|15616.33|15616.33|0
1650537910000|2022-04-21 10:45:10|15612.36|15612.36|15612.36|15612.36|15612.36|15612.36|15612.36|15612.36|0
1650537930000|2022-04-21 10:45:30|15615.16|15615.16|15612.36|15612.36|15615.16|15615.16|15610.96|15610.96|0
1650537950000|2022-04-21 10:45:50|15608.4|15608.4|15608.4|15608.4|15608.4|15608.4|15608.4|15608.4|0
1650537980000|2022-04-21 10:46:20|15607.48|15607.48|15607.48|15607.48|15607.48|15607.48|15607.48|15607.48|0
1650538010000|2022-04-21 10:46:50|15611.44|15611.44|15611.44|15611.44|15611.44|15611.44|15611.44|15611.44|0
1650538030000|2022-04-21 10:47:10|15607.48|15607.48|15606.08|15606.08|15607.48|15607.48|15606.08|15606.08|0
1650538130000|2022-04-21 10:48:50|15607.48|15607.48|15607.48|15607.48|15607.48|15607.48|15607.48|15607.48|0
1650538140000|2022-04-21 10:49:00|15608.88|15608.88|15608.88|15608.88|15608.88|15608.88|15608.88|15608.88|0
1650538160000|2022-04-21 10:49:20|15620.77|15620.77|15620.77|15620.77|15620.77|15620.77|15620.77|15620.77|0
1650538190000|2022-04-21 10:49:50|15622.17|15622.17|15623.57|15623.57|15623.57|15623.57|15622.17|15622.17|0
1650538220000|2022-04-21 10:50:20|15624.97|15624.97|15624.97|15624.97|15624.97|15624.97|15624.97|15624.97|0
1650538260000|2022-04-21 10:51:00|15627.77|15627.77|15627.77|15627.77|15627.77|15627.77|15627.77|15627.77|0
1650538270000|2022-04-21 10:51:10|15623.57|15623.57|15631.5|15631.5|15631.5|15631.5|15623.57|15623.57|0
1650538280000|2022-04-21 10:51:20|15630.1|15630.1|15630.1|15630.1|15630.1|15630.1|15630.1|15630.1|0
1650538390000|2022-04-21 10:53:10|15632.9|15632.9|15634.3|15634.3|15634.3|15634.3|15632.9|15632.9|0
1650538400000|2022-04-21 10:53:20|15635.7|15635.7|15635.7|15635.7|15635.7|15635.7|15635.7|15635.7|0
1650538420000|2022-04-21 10:53:40|15639.67|15639.67|15639.67|15639.67|15639.67|15639.67|15639.67|15639.67|0
1650538460000|2022-04-21 10:54:20|15641.07|15641.07|15645.03|15645.03|15645.03|15645.03|15641.07|15641.07|0
1650538470000|2022-04-21 10:54:30|15647.83|15647.83|15647.83|15647.83|15647.83|15647.83|15647.83|15647.83|0
1650538490000|2022-04-21 10:54:50|15655.76|15655.76|15651.79|15651.79|15655.76|15655.76|15651.79|15651.79|0
1650538500000|2022-04-21 10:55:00|15647.83|15647.83|15647.83|15647.83|15647.83|15647.83|15647.83|15647.83|0
1650538520000|2022-04-21 10:55:20|15645.03|15645.03|15645.03|15645.03|15645.03|15645.03|15645.03|15645.03|0
1650538530000|2022-04-21 10:55:30|15652.96|15652.96|15652.96|15652.96|15652.96|15652.96|15652.96|15652.96|0
1650538560000|2022-04-21 10:56:00|15653.42|15653.42|15653.42|15653.42|15653.42|15653.42|15653.42|15653.42|0
1650538580000|2022-04-21 10:56:20|15652.02|15652.02|15652.02|15652.02|15652.02|15652.02|15652.02|15652.02|0
1650538610000|2022-04-21 10:56:50|15644.09|15644.09|15644.09|15644.09|15644.09|15644.09|15644.09|15644.09|0
1650538670000|2022-04-21 10:57:50|15648.29|15648.29|15651.09|15651.09|15651.09|15651.09|15648.29|15648.29|0
1650538680000|2022-04-21 10:58:00|15652.49|15652.49|15652.49|15652.49|15652.49|15652.49|15652.49|15652.49|0
1650538690000|2022-04-21 10:58:10|15655.29|15655.29|15655.29|15655.29|15655.29|15655.29|15655.29|15655.29|0
1650538720000|2022-04-21 10:58:40|15656.69|15656.69|15655.29|15655.29|15656.69|15656.69|15655.29|15655.29|0
1650538740000|2022-04-21 10:59:00|15651.32|15651.32|15645.96|15645.96|15651.32|15651.32|15645.96|15645.96|0
1650538780000|2022-04-21 10:59:40|15643.16|15643.16|15643.16|15643.16|15643.16|15643.16|15643.16|15643.16|0
1650538790000|2022-04-21 10:59:50|15640.36|15640.36|15640.36|15640.36|15640.36|15640.36|15640.36|15640.36|0
1650538800000|2022-04-21 11:00:00|15648.29|15648.29|15648.29|15648.29|15648.29|15648.29|15648.29|15648.29|0
1650538820000|2022-04-21 11:00:20|15644.32|15644.32|15644.32|15644.32|15644.32|15644.32|15644.32|15644.32|0
1650538830000|2022-04-21 11:00:30|15641.52|15641.52|15641.52|15641.52|15641.52|15641.52|15641.52|15641.52|0
1650538910000|2022-04-21 11:01:50|15633.59|15633.59|15633.59|15633.59|15633.59|15633.59|15633.59|15633.59|0
1650538920000|2022-04-21 11:02:00|15628|15628|15631.96|15631.96|15631.96|15631.96|15628|15628|0
1650538940000|2022-04-21 11:02:20|15628|15628|15628|15628|15628|15628|15628|15628|0
1650538950000|2022-04-21 11:02:30|15631.96|15631.96|15628|15628|15631.96|15631.96|15628|15628|0
1650538960000|2022-04-21 11:02:40|15623.8|15623.8|15623.8|15623.8|15623.8|15623.8|15623.8|15623.8|0
1650538970000|2022-04-21 11:02:50|15626.6|15626.6|15626.6|15626.6|15626.6|15626.6|15626.6|15626.6|0
1650538980000|2022-04-21 11:03:00|15628|15628|15628|15628|15628|15628|15628|15628|0
1650538990000|2022-04-21 11:03:10|15629.4|15629.4|15629.4|15629.4|15630.8|15630.8|15629.4|15629.4|0
1650539000000|2022-04-21 11:03:20|15633.36|15633.36|15633.36|15633.36|15633.36|15633.36|15633.36|15633.36|0
1650539080000|2022-04-21 11:04:40|15634.76|15634.76|15634.76|15634.76|15634.76|15634.76|15634.76|15634.76|0
1650539090000|2022-04-21 11:04:50|15631.96|15631.96|15631.96|15631.96|15631.96|15631.96|15631.96|15631.96|0
1650539160000|2022-04-21 11:06:00|15624.03|15624.03|15624.03|15624.03|15624.03|15624.03|15624.03|15624.03|0
1650539180000|2022-04-21 11:06:20|15620.07|15620.07|15620.07|15620.07|15620.07|15620.07|15620.07|15620.07|0
1650539220000|2022-04-21 11:07:00|15622.86|15622.86|15622.86|15622.86|15622.86|15622.86|15622.86|15622.86|0
1650539260000|2022-04-21 11:07:40|15626.83|15626.83|15626.83|15626.83|15626.83|15626.83|15626.83|15626.83|0
1650539280000|2022-04-21 11:08:00|15630.8|15630.8|15630.8|15630.8|15630.8|15630.8|15630.8|15630.8|0
1650539290000|2022-04-21 11:08:10|15633.59|15633.59|15633.59|15633.59|15633.59|15633.59|15633.59|15633.59|0
1650539350000|2022-04-21 11:09:10|15634.99|15634.99|15634.99|15634.99|15634.99|15634.99|15634.99|15634.99|0
1650539380000|2022-04-21 11:09:40|15636.39|15636.39|15637.79|15637.79|15637.79|15637.79|15636.39|15636.39|0
1650539400000|2022-04-21 11:10:00|15639.19|15639.19|15639.19|15639.19|15639.19|15639.19|15639.19|15639.19|0
1650539410000|2022-04-21 11:10:10|15635.23|15635.23|15635.23|15635.23|15635.23|15635.23|15632.43|15632.43|0
1650539430000|2022-04-21 11:10:30|15636.63|15636.63|15636.63|15636.63|15636.63|15636.63|15636.63|15636.63|0
1650539440000|2022-04-21 11:10:40|15632.66|15632.66|15628.46|15628.46|15632.66|15632.66|15628.46|15628.46|0
1650539460000|2022-04-21 11:11:00|15624.5|15624.5|15624.5|15624.5|15624.5|15624.5|15624.5|15624.5|0
1650539470000|2022-04-21 11:11:10|15628.46|15628.46|15628.46|15628.46|15628.46|15628.46|15628.46|15628.46|0
1650539490000|2022-04-21 11:11:30|15632.43|15632.43|15636.39|15636.39|15636.39|15636.39|15632.43|15632.43|0
1650539500000|2022-04-21 11:11:40|15640.36|15640.36|15640.36|15640.36|15640.36|15640.36|15640.36|15640.36|0
1650539530000|2022-04-21 11:12:10|15636.16|15636.16|15636.16|15636.16|15636.16|15636.16|15636.16|15636.16|0
1650539600000|2022-04-21 11:13:20|15638.96|15638.96|15638.96|15638.96|15638.96|15638.96|15638.96|15638.96|0
1650539640000|2022-04-21 11:14:00|15636.16|15636.16|15636.16|15636.16|15636.16|15636.16|15636.16|15636.16|0
1650539680000|2022-04-21 11:14:40|15638.96|15638.96|15638.5|15638.5|15638.96|15638.96|15638.5|15638.5|0
1650539810000|2022-04-21 11:16:50|15646.43|15646.43|15642.46|15642.46|15646.43|15646.43|15642.46|15642.46|0
1650539820000|2022-04-21 11:17:00|15646.43|15646.43|15646.43|15646.43|15646.43|15646.43|15646.43|15646.43|0
1650539850000|2022-04-21 11:17:30|15645.03|15645.03|15645.03|15645.03|15645.03|15645.03|15645.03|15645.03|0
1650539940000|2022-04-21 11:19:00|15645.95|15645.95|15645.95|15645.95|15645.95|15645.95|15645.95|15645.95|0
1650539950000|2022-04-21 11:19:10|15647.35|15647.35|15647.35|15647.35|15647.35|15647.35|15647.35|15647.35|0
1650540080000|2022-04-21 11:21:20|15643.38|15643.38|15639.42|15639.42|15643.38|15643.38|15639.42|15639.42|0
1650540110000|2022-04-21 11:21:50|15635.22|15635.22|15639.19|15639.19|15639.19|15639.19|15635.22|15635.22|0
1650540120000|2022-04-21 11:22:00|15643.38|15643.38|15643.38|15643.38|15643.38|15643.38|15643.38|15643.38|0
1650540130000|2022-04-21 11:22:10|15642.46|15642.46|15641.55|15641.55|15642.46|15642.46|15641.55|15641.55|0
1650540140000|2022-04-21 11:22:20|15642.94|15642.94|15643.4|15643.4|15643.86|15643.86|15642.94|15642.94|0
1650540150000|2022-04-21 11:22:30|15643.86|15643.86|15642.7|15642.7|15643.86|15643.86|15639.9|15639.9|0
1650540180000|2022-04-21 11:23:00|15638.73|15638.73|15638.73|15638.73|15638.73|15638.73|15638.73|15638.73|0
1650540200000|2022-04-21 11:23:20|15642.93|15642.93|15642.93|15642.93|15642.93|15642.93|15642.93|15642.93|0
1650540210000|2022-04-21 11:23:30|15642.01|15642.01|15644.33|15644.33|15644.33|15644.33|15642.01|15642.01|0
1650540220000|2022-04-21 11:23:40|15645.73|15645.73|15645.73|15645.73|15645.73|15645.73|15645.73|15645.73|0
1650540230000|2022-04-21 11:23:50|15642.93|15642.93|15641.53|15641.53|15642.93|15642.93|15641.53|15641.53|0
1650540310000|2022-04-21 11:25:10|15642.93|15642.93|15642.93|15642.93|15642.93|15642.93|15642.93|15642.93|0
1650540320000|2022-04-21 11:25:20|15644.33|15644.33|15644.33|15644.33|15644.33|15644.33|15644.33|15644.33|0
1650540330000|2022-04-21 11:25:30|15636.4|15636.4|15629.4|15629.4|15636.4|15636.4|15629.4|15629.4|0
1650540390000|2022-04-21 11:26:30|15630.8|15630.8|15630.8|15630.8|15630.8|15630.8|15630.8|15630.8|0
1650540420000|2022-04-21 11:27:00|15626.84|15626.84|15626.84|15626.84|15626.84|15626.84|15626.84|15626.84|0
1650540440000|2022-04-21 11:27:20|15628.24|15628.24|15628.24|15628.24|15628.24|15628.24|15628.24|15628.24|0
1650540460000|2022-04-21 11:27:40|15626.84|15626.84|15626.84|15626.84|15626.84|15626.84|15626.84|15626.84|0
1650540470000|2022-04-21 11:27:50|15622.41|15622.41|15622.41|15622.41|15622.41|15622.41|15622.41|15622.41|0
1650540480000|2022-04-21 11:28:00|15622.87|15622.87|15622.87|15622.87|15622.87|15622.87|15622.87|15622.87|0
1650540510000|2022-04-21 11:28:30|15624.27|15624.27|15624.27|15624.27|15624.27|15624.27|15624.27|15624.27|0
1650540540000|2022-04-21 11:29:00|15621.47|15621.47|15620.07|15620.07|15621.47|15621.47|15620.07|15620.07|0
1650540560000|2022-04-21 11:29:20|15616.11|15616.11|15614.71|15614.71|15616.11|15616.11|15614.71|15614.71|0
1650540600000|2022-04-21 11:30:00|15618.67|15618.67|15622.64|15622.64|15622.64|15622.64|15618.67|15618.67|0
1650540660000|2022-04-21 11:31:00|15621.24|15621.24|15621.24|15621.24|15621.24|15621.24|15621.24|15621.24|0
1650540690000|2022-04-21 11:31:30|15619.84|15619.84|15619.84|15619.84|15619.84|15619.84|15619.84|15619.84|0
1650540740000|2022-04-21 11:32:20|15621.24|15621.24|15621.24|15621.24|15621.24|15621.24|15621.24|15621.24|0
1650540750000|2022-04-21 11:32:30|15621.7|15621.7|15619.13|15619.13|15623.1|15623.1|15619.13|15619.13|0
1650540800000|2022-04-21 11:33:20|15613.53|15613.53|15613.53|15613.53|15613.53|15613.53|15613.53|15613.53|0
1650540820000|2022-04-21 11:33:40|15614.93|15614.93|15614.93|15614.93|15614.93|15614.93|15614.93|15614.93|0
1650540840000|2022-04-21 11:34:00|15622.86|15622.86|15622.86|15622.86|15622.86|15622.86|15622.86|15622.86|0
1650540850000|2022-04-21 11:34:10|15624.26|15624.26|15624.26|15624.26|15624.26|15624.26|15624.26|15624.26|0
1650540900000|2022-04-21 11:35:00|15620.3|15620.3|15620.3|15620.3|15620.3|15620.3|15620.3|15620.3|0
1650540950000|2022-04-21 11:35:50|15620.76|15620.76|15620.76|15620.76|15620.76|15620.76|15620.76|15620.76|0
1650540960000|2022-04-21 11:36:00|15619.84|15619.84|15619.84|15619.84|15619.84|15619.84|15619.84|15619.84|0
1650540980000|2022-04-21 11:36:20|15620.76|15620.76|15622.16|15622.16|15622.16|15622.16|15620.76|15620.76|0
1650540990000|2022-04-21 11:36:30|15623.54|15623.54|15617.52|15617.52|15623.54|15623.54|15617.52|15617.52|0
1650541030000|2022-04-21 11:37:10|15618.92|15618.92|15618.92|15618.92|15618.92|15618.92|15618.92|15618.92|0
1650541040000|2022-04-21 11:37:20|15619.84|15619.84|15622.89|15622.89|15623.8|15623.8|15619.84|15619.84|0
1650541110000|2022-04-21 11:38:30|15620.09|15620.09|15620.09|15620.09|15620.09|15620.09|15620.09|15620.09|0
1650541120000|2022-04-21 11:38:40|15618.69|15618.69|15621.49|15621.49|15621.49|15621.49|15618.69|15618.69|0
1650541130000|2022-04-21 11:38:50|15622.89|15622.89|15622.89|15622.89|15622.89|15622.89|15622.89|15622.89|0
1650541140000|2022-04-21 11:39:00|15624.28|15624.28|15624.28|15624.28|15624.28|15624.28|15624.28|15624.28|0
1650541150000|2022-04-21 11:39:10|15632.22|15632.22|15632.22|15632.22|15632.22|15632.22|15632.22|15632.22|0
1650541160000|2022-04-21 11:39:20|15633.13|15633.13|15633.13|15633.13|15633.13|15633.13|15633.13|15633.13|0
1650541180000|2022-04-21 11:39:40|15634.53|15634.53|15634.53|15634.53|15634.53|15634.53|15634.53|15634.53|0
1650541190000|2022-04-21 11:39:50|15635.93|15635.93|15638.73|15638.73|15638.73|15638.73|15635.93|15635.93|0
1650541260000|2022-04-21 11:41:00|15639.65|15639.65|15642.45|15642.45|15642.45|15642.45|15639.65|15639.65|0
1650541270000|2022-04-21 11:41:10|15643.85|15643.85|15643.85|15643.85|15643.85|15643.85|15643.85|15643.85|0
1650541280000|2022-04-21 11:41:20|15646.15|15646.15|15650.81|15650.81|15650.81|15650.81|15646.15|15646.15|0
1650541290000|2022-04-21 11:41:30|15653.61|15653.61|15665.5|15665.5|15665.5|15665.5|15653.61|15653.61|0
1650541330000|2022-04-21 11:42:10|15659.9|15659.9|15659.9|15659.9|15659.9|15659.9|15659.9|15659.9|0
1650541350000|2022-04-21 11:42:30|15663.87|15663.87|15663.87|15663.87|15663.87|15663.87|15663.87|15663.87|0
1650541360000|2022-04-21 11:42:40|15659.9|15659.9|15655.94|15655.94|15659.9|15659.9|15655.94|15655.94|0
1650541400000|2022-04-21 11:43:20|15658.74|15658.74|15658.74|15658.74|15658.74|15658.74|15658.74|15658.74|0
1650541410000|2022-04-21 11:43:30|15662.7|15662.7|15662.7|15662.7|15662.7|15662.7|15662.7|15662.7|0
1650541440000|2022-04-21 11:44:00|15657.1|15657.1|15657.1|15657.1|15657.1|15657.1|15657.1|15657.1|0
1650541450000|2022-04-21 11:44:10|15658.5|15658.5|15659.9|15659.9|15659.9|15659.9|15658.5|15658.5|0
1650541460000|2022-04-21 11:44:20|15662.7|15662.7|15662.7|15662.7|15662.7|15662.7|15662.7|15662.7|0
1650541490000|2022-04-21 11:44:50|15658.5|15658.5|15654.54|15654.54|15658.5|15658.5|15654.54|15654.54|0
1650541510000|2022-04-21 11:45:10|15654.08|15654.08|15654.08|15654.08|15654.08|15654.08|15654.08|15654.08|0
1650541530000|2022-04-21 11:45:30|15649.88|15649.88|15655.48|15655.48|15655.48|15655.48|15649.88|15649.88|0
1650541550000|2022-04-21 11:45:50|15652.68|15652.68|15655.48|15655.48|15655.48|15655.48|15652.68|15652.68|0
1650541580000|2022-04-21 11:46:20|15657.32|15657.32|15658.24|15658.24|15658.24|15658.24|15657.32|15657.32|0
1650541590000|2022-04-21 11:46:30|15666.17|15666.17|15666.17|15666.17|15666.17|15666.17|15666.17|15666.17|0
1650541600000|2022-04-21 11:46:40|15667.57|15667.57|15667.57|15667.57|15667.57|15667.57|15667.57|15667.57|0
1650541610000|2022-04-21 11:46:50|15668.97|15668.97|15668.97|15668.97|15668.97|15668.97|15668.97|15668.97|0
1650541730000|2022-04-21 11:48:50|15668.51|15668.51|15668.51|15668.51|15668.51|15668.51|15668.51|15668.51|0
1650541740000|2022-04-21 11:49:00|15665.71|15665.71|15668.51|15668.51|15668.51|15668.51|15665.71|15665.71|0
1650541750000|2022-04-21 11:49:10|15667.11|15667.11|15669.91|15669.91|15669.91|15669.91|15667.11|15667.11|0
1650541760000|2022-04-21 11:49:20|15671.31|15671.31|15671.31|15671.31|15671.31|15671.31|15671.31|15671.31|0
1650541770000|2022-04-21 11:49:30|15672.71|15672.71|15679.47|15679.47|15679.47|15679.47|15672.71|15672.71|0
1650541780000|2022-04-21 11:49:40|15680.87|15680.87|15687.87|15687.87|15687.87|15687.87|15680.87|15680.87|0
1650541870000|2022-04-21 11:51:10|15683.9|15683.9|15691.83|15691.83|15691.83|15691.83|15683.9|15683.9|0
1650541920000|2022-04-21 11:52:00|15687.87|15687.87|15678.07|15678.07|15687.87|15687.87|15678.07|15678.07|0
1650541930000|2022-04-21 11:52:10|15682.27|15682.27|15682.27|15682.27|15682.27|15682.27|15682.27|15682.27|0
1650542000000|2022-04-21 11:53:20|15683.65|15683.65|15683.65|15683.65|15683.65|15683.65|15683.65|15683.65|0
1650542190000|2022-04-21 11:56:30|15691.58|15691.58|15691.58|15691.58|15691.58|15691.58|15691.58|15691.58|0
1650542220000|2022-04-21 11:57:00|15690.66|15690.66|15690.66|15690.66|15690.66|15690.66|15690.66|15690.66|0
1650542280000|2022-04-21 11:58:00|15689.26|15689.26|15689.26|15689.26|15689.26|15689.26|15689.26|15689.26|0
1650542330000|2022-04-21 11:58:50|15693.22|15693.22|15693.68|15693.68|15693.68|15693.68|15693.22|15693.22|0
1650542360000|2022-04-21 11:59:20|15697.65|15697.65|15697.65|15697.65|15697.65|15697.65|15697.65|15697.65|0
1650542390000|2022-04-21 11:59:50|15693.45|15693.45|15693.45|15693.45|15693.45|15693.45|15693.45|15693.45|0
1650542430000|2022-04-21 12:00:30|15697.42|15697.42|15697.42|15697.42|15697.42|15697.42|15697.42|15697.42|0
1650542510000|2022-04-21 12:01:50|15705.35|15705.35|15705.35|15705.35|15705.35|15705.35|15705.35|15705.35|0
1650542540000|2022-04-21 12:02:20|15706.75|15706.75|15706.75|15706.75|15706.75|15706.75|15706.75|15706.75|0
1650542550000|2022-04-21 12:02:30|15708.15|15708.15|15708.15|15708.15|15708.15|15708.15|15708.15|15708.15|0
1650542580000|2022-04-21 12:03:00|15709.55|15709.55|15709.55|15709.55|15709.55|15709.55|15709.55|15709.55|0
1650542600000|2022-04-21 12:03:20|15708.15|15708.15|15706.75|15706.75|15708.15|15708.15|15706.75|15706.75|0
1650542670000|2022-04-21 12:04:30|15705.83|15705.83|15705.83|15705.83|15705.83|15705.83|15705.83|15705.83|0
1650542780000|2022-04-21 12:06:20|15709.79|15709.79|15709.79|15709.79|15709.79|15709.79|15709.79|15709.79|0
1650542830000|2022-04-21 12:07:10|15705.83|15705.83|15705.83|15705.83|15705.83|15705.83|15705.83|15705.83|0
1650542840000|2022-04-21 12:07:20|15709.79|15709.79|15709.79|15709.79|15709.79|15709.79|15709.79|15709.79|0
1650542880000|2022-04-21 12:08:00|15704.19|15704.19|15702.79|15702.79|15704.19|15704.19|15702.79|15702.79|0
1650542950000|2022-04-21 12:09:10|15706.76|15706.76|15706.76|15706.76|15706.76|15706.76|15706.76|15706.76|0
1650542990000|2022-04-21 12:09:50|15698.83|15698.83|15701.63|15701.63|15701.63|15701.63|15698.83|15698.83|0
1650543070000|2022-04-21 12:11:10|15705.59|15705.59|15708.39|15708.39|15708.39|15708.39|15705.59|15705.59|0
1650543100000|2022-04-21 12:11:40|15712.36|15712.36|15712.36|15712.36|15712.36|15712.36|15712.36|15712.36|0
1650543130000|2022-04-21 12:12:10|15713.76|15713.76|15713.76|15713.76|15713.76|15713.76|15713.76|15713.76|0
1650543160000|2022-04-21 12:12:40|15715.14|15715.14|15717.94|15717.94|15717.94|15717.94|15715.14|15715.14|0
1650543170000|2022-04-21 12:12:50|15721.9|15721.9|15721.9|15721.9|15721.9|15721.9|15721.9|15721.9|0
1650543190000|2022-04-21 12:13:10|15717.94|15717.94|15706.04|15706.04|15717.94|15717.94|15706.04|15706.04|0
1650543200000|2022-04-21 12:13:20|15704.64|15704.64|15704.64|15704.64|15704.64|15704.64|15704.64|15704.64|0
1650543230000|2022-04-21 12:13:50|15707.44|15707.44|15707.44|15707.44|15707.44|15707.44|15707.44|15707.44|0
1650543250000|2022-04-21 12:14:10|15704.64|15704.64|15704.64|15704.64|15704.64|15704.64|15704.64|15704.64|0
1650543290000|2022-04-21 12:14:50|15712.57|15712.57|15711.65|15711.65|15712.57|15712.57|15711.65|15711.65|0
1650543410000|2022-04-21 12:16:50|15715.62|15715.62|15719.81|15719.81|15719.81|15719.81|15715.62|15715.62|0
1650543430000|2022-04-21 12:17:10|15721.21|15721.21|15721.21|15721.21|15721.21|15721.21|15721.21|15721.21|0
1650543460000|2022-04-21 12:17:40|15717.25|15717.25|15717.25|15717.25|15717.25|15717.25|15717.25|15717.25|0
1650543480000|2022-04-21 12:18:00|15718.65|15718.65|15718.65|15718.65|15718.65|15718.65|15718.65|15718.65|0
1650543520000|2022-04-21 12:18:40|15714.68|15714.68|15714.68|15714.68|15714.68|15714.68|15714.68|15714.68|0
1650543530000|2022-04-21 12:18:50|15710.48|15710.48|15706.52|15706.52|15710.48|15710.48|15706.52|15706.52|0
1650543540000|2022-04-21 12:19:00|15703.72|15703.72|15706.52|15706.52|15706.52|15706.52|15703.72|15703.72|0
1650543550000|2022-04-21 12:19:10|15707.92|15707.92|15707.92|15707.92|15707.92|15707.92|15707.92|15707.92|0
1650543570000|2022-04-21 12:19:30|15709.32|15709.32|15709.32|15709.32|15709.32|15709.32|15709.32|15709.32|0
1650543690000|2022-04-21 12:21:30|15705.35|15705.35|15705.35|15705.35|15705.35|15705.35|15705.35|15705.35|0
1650543700000|2022-04-21 12:21:40|15701.15|15701.15|15702.55|15702.55|15702.55|15702.55|15701.15|15701.15|0
1650543720000|2022-04-21 12:22:00|15705.35|15705.35|15705.35|15705.35|15705.35|15705.35|15705.35|15705.35|0
1650543740000|2022-04-21 12:22:20|15701.39|15701.39|15701.39|15701.39|15701.39|15701.39|15701.39|15701.39|0
1650543770000|2022-04-21 12:22:50|15705.35|15705.35|15709.32|15709.32|15709.32|15709.32|15705.35|15705.35|0
1650543780000|2022-04-21 12:23:00|15713.28|15713.28|15713.28|15713.28|15713.28|15713.28|15713.28|15713.28|0
1650543810000|2022-04-21 12:23:30|15709.32|15709.32|15705.35|15705.35|15709.32|15709.32|15705.35|15705.35|0
1650543830000|2022-04-21 12:23:50|15701.39|15701.39|15701.39|15701.39|15701.39|15701.39|15701.39|15701.39|0
1650543840000|2022-04-21 12:24:00|15705.35|15705.35|15705.35|15705.35|15705.35|15705.35|15705.35|15705.35|0
1650543900000|2022-04-21 12:25:00|15706.75|15706.75|15706.75|15706.75|15706.75|15706.75|15706.75|15706.75|0
1650543910000|2022-04-21 12:25:10|15708.15|15708.15|15708.15|15708.15|15708.15|15708.15|15708.15|15708.15|0
1650543930000|2022-04-21 12:25:30|15712.29|15712.29|15712.29|15712.29|15712.29|15712.29|15712.29|15712.29|0
1650543980000|2022-04-21 12:26:20|15713.67|15713.67|15713.67|15713.67|15713.67|15713.67|15713.67|15713.67|0
1650544010000|2022-04-21 12:26:50|15709.7|15709.7|15709.7|15709.7|15709.7|15709.7|15709.7|15709.7|0
1650544030000|2022-04-21 12:27:10|15708.3|15708.3|15708.3|15708.3|15708.3|15708.3|15708.3|15708.3|0
1650544050000|2022-04-21 12:27:30|15712.27|15712.27|15712.27|15712.27|15712.27|15712.27|15712.27|15712.27|0
1650544130000|2022-04-21 12:28:50|15710.87|15710.87|15709.47|15709.47|15710.87|15710.87|15709.47|15709.47|0
1650544140000|2022-04-21 12:29:00|15708.55|15708.55|15708.55|15708.55|15708.55|15708.55|15708.55|15708.55|0
1650544180000|2022-04-21 12:29:40|15707.17|15707.17|15707.17|15707.17|15707.17|15707.17|15707.17|15707.17|0
1650544190000|2022-04-21 12:29:50|15711.14|15711.14|15711.14|15711.14|15711.14|15711.14|15711.14|15711.14|0
1650544260000|2022-04-21 12:31:00|15715.1|15715.1|15715.1|15715.1|15715.1|15715.1|15715.1|15715.1|0
1650544270000|2022-04-21 12:31:10|15711.14|15711.14|15711.14|15711.14|15711.14|15711.14|15711.14|15711.14|0
1650544390000|2022-04-21 12:33:10|15704.14|15704.14|15702.74|15702.74|15704.14|15704.14|15702.74|15702.74|0
1650544400000|2022-04-21 12:33:20|15704.14|15704.14|15704.14|15704.14|15704.14|15704.14|15704.14|15704.14|0
1650544410000|2022-04-21 12:33:30|15705.54|15705.54|15705.54|15705.54|15705.54|15705.54|15705.54|15705.54|0
1650544430000|2022-04-21 12:33:50|15706.94|15706.94|15699.01|15699.01|15706.94|15706.94|15699.01|15699.01|0
1650544440000|2022-04-21 12:34:00|15702.97|15702.97|15702.97|15702.97|15702.97|15702.97|15702.97|15702.97|0
1650544450000|2022-04-21 12:34:10|15707.17|15707.17|15707.17|15707.17|15707.17|15707.17|15707.17|15707.17|0
1650544460000|2022-04-21 12:34:20|15706.71|15706.71|15706.71|15706.71|15706.71|15706.71|15706.71|15706.71|0
1650544470000|2022-04-21 12:34:30|15705.79|15705.79|15705.79|15705.79|15705.79|15705.79|15705.79|15705.79|0
1650544480000|2022-04-21 12:34:40|15701.83|15701.83|15713.72|15713.72|15713.72|15713.72|15701.83|15701.83|0
1650544500000|2022-04-21 12:35:00|15709.76|15709.76|15709.76|15709.76|15709.76|15709.76|15709.76|15709.76|0
1650544530000|2022-04-21 12:35:30|15711.16|15711.16|15709.76|15709.76|15711.16|15711.16|15709.76|15709.76|0
1650544540000|2022-04-21 12:35:40|15710.22|15710.22|15711.14|15711.14|15711.14|15711.14|15710.22|15710.22|0
1650544570000|2022-04-21 12:36:10|15713.94|15713.94|15713.94|15713.94|15713.94|15713.94|15713.94|15713.94|0
1650544610000|2022-04-21 12:36:50|15715.34|15715.34|15715.34|15715.34|15715.34|15715.34|15715.34|15715.34|0
1650544620000|2022-04-21 12:37:00|15719.3|15719.3|15719.3|15719.3|15719.3|15719.3|15719.3|15719.3|0
1650544630000|2022-04-21 12:37:10|15720.7|15720.7|15720.7|15720.7|15720.7|15720.7|15720.7|15720.7|0
1650544680000|2022-04-21 12:38:00|15722.1|15722.1|15722.1|15722.1|15722.1|15722.1|15722.1|15722.1|0
1650544710000|2022-04-21 12:38:30|15717.9|15717.9|15720.7|15720.7|15720.7|15720.7|15717.9|15717.9|0
1650544760000|2022-04-21 12:39:20|15720.24|15720.24|15719.78|15719.78|15720.24|15720.24|15719.78|15719.78|0
1650544770000|2022-04-21 12:39:30|15718.38|15718.38|15718.84|15718.84|15718.84|15718.84|15718.38|15718.38|0
1650544790000|2022-04-21 12:39:50|15721.64|15721.64|15721.64|15721.64|15721.64|15721.64|15721.64|15721.64|0
1650544800000|2022-04-21 12:40:00|15723.04|15723.04|15723.04|15723.04|15723.04|15723.04|15723.04|15723.04|0
1650544820000|2022-04-21 12:40:20|15730.97|15730.97|15734.94|15734.94|15734.94|15734.94|15730.97|15730.97|0
1650544850000|2022-04-21 12:40:50|15730.74|15730.74|15730.74|15730.74|15730.74|15730.74|15730.74|15730.74|0
1650544890000|2022-04-21 12:41:30|15726.77|15726.77|15726.77|15726.77|15726.77|15726.77|15726.77|15726.77|0
1650544930000|2022-04-21 12:42:10|15728.17|15728.17|15728.17|15728.17|15728.17|15728.17|15728.17|15728.17|0
1650544940000|2022-04-21 12:42:20|15729.57|15729.57|15729.57|15729.57|15729.57|15729.57|15729.57|15729.57|0
1650544980000|2022-04-21 12:43:00|15728.17|15728.17|15728.17|15728.17|15728.17|15728.17|15728.17|15728.17|0
1650545010000|2022-04-21 12:43:30|15726.77|15726.77|15726.77|15726.77|15726.77|15726.77|15726.77|15726.77|0
1650545030000|2022-04-21 12:43:50|15729.07|15729.07|15729.07|15729.07|15729.07|15729.07|15729.07|15729.07|0
1650545050000|2022-04-21 12:44:10|15737|15737|15737|15737|15737|15737|15737|15737|0
1650545100000|2022-04-21 12:45:00|15733.04|15733.04|15733.04|15733.04|15733.04|15733.04|15733.04|15733.04|0
1650545200000|2022-04-21 12:46:40|15729.07|15729.07|15729.07|15729.07|15729.07|15729.07|15729.07|15729.07|0
1650545220000|2022-04-21 12:47:00|15723.47|15723.47|15723.47|15723.47|15723.47|15723.47|15723.47|15723.47|0
1650545230000|2022-04-21 12:47:10|15719.51|15719.51|15719.51|15719.51|15719.51|15719.51|15719.51|15719.51|0
1650545320000|2022-04-21 12:48:40|15715.54|15715.54|15716.94|15716.94|15716.94|15716.94|15715.54|15715.54|0
1650545360000|2022-04-21 12:49:20|15719.74|15719.74|15719.74|15719.74|15719.74|15719.74|15719.74|15719.74|0
1650545390000|2022-04-21 12:49:50|15723.71|15723.71|15723.71|15723.71|15723.71|15723.71|15723.71|15723.71|0
1650545400000|2022-04-21 12:50:00|15722.31|15722.31|15723.71|15723.71|15723.71|15723.71|15722.31|15722.31|0
1650545440000|2022-04-21 12:50:40|15725.08|15725.08|15725.08|15725.08|15725.08|15725.08|15725.08|15725.08|0
1650545450000|2022-04-21 12:50:50|15724.62|15724.62|15724.62|15724.62|15724.62|15724.62|15724.62|15724.62|0
1650545510000|2022-04-21 12:51:50|15728.59|15728.59|15728.59|15728.59|15728.59|15728.59|15728.59|15728.59|0
1650545560000|2022-04-21 12:52:40|15724.62|15724.62|15724.62|15724.62|15724.62|15724.62|15724.62|15724.62|0
1650545620000|2022-04-21 12:53:40|15720.66|15720.66|15720.66|15720.66|15720.66|15720.66|15720.66|15720.66|0
1650545640000|2022-04-21 12:54:00|15723.46|15723.46|15723.46|15723.46|15723.46|15723.46|15723.46|15723.46|0
1650545650000|2022-04-21 12:54:10|15724.86|15724.86|15724.86|15724.86|15724.86|15724.86|15724.86|15724.86|0
1650545700000|2022-04-21 12:55:00|15720.89|15720.89|15720.89|15720.89|15720.89|15720.89|15720.89|15720.89|0
1650545800000|2022-04-21 12:56:40|15724.86|15724.86|15724.86|15724.86|15724.86|15724.86|15724.86|15724.86|0
1650545840000|2022-04-21 12:57:20|15722.06|15722.06|15720.66|15720.66|15722.06|15722.06|15720.66|15720.66|0
1650545870000|2022-04-21 12:57:50|15716.69|15716.69|15716.69|15716.69|15716.69|15716.69|15716.69|15716.69|0
1650545940000|2022-04-21 12:59:00|15720.89|15720.89|15720.89|15720.89|15720.89|15720.89|15720.89|15720.89|0
1650546000000|2022-04-21 13:00:00|15716.93|15716.93|15716.93|15716.93|15720.89|15720.89|15716.93|15716.93|0
1650546060000|2022-04-21 13:01:00|15715.53|15715.53|15715.53|15715.53|15715.53|15715.53|15715.53|15715.53|0
1650546100000|2022-04-21 13:01:40|15718.33|15718.33|15719.73|15719.73|15719.73|15719.73|15718.33|15718.33|0
1650546120000|2022-04-21 13:02:00|15721.13|15721.13|15723.92|15723.92|15723.92|15723.92|15721.13|15721.13|0
1650546140000|2022-04-21 13:02:20|15725.32|15725.32|15725.32|15725.32|15725.32|15725.32|15725.32|15725.32|0
1650546150000|2022-04-21 13:02:30|15726.72|15726.72|15726.72|15726.72|15726.72|15726.72|15726.72|15726.72|0
1650546160000|2022-04-21 13:02:40|15728.12|15728.12|15728.12|15728.12|15728.12|15728.12|15728.12|15728.12|0
1650546180000|2022-04-21 13:03:00|15732.09|15732.09|15732.09|15732.09|15732.09|15732.09|15732.09|15732.09|0
1650546190000|2022-04-21 13:03:10|15730.69|15730.69|15730.69|15730.69|15730.69|15730.69|15730.69|15730.69|0
1650546200000|2022-04-21 13:03:20|15729.29|15729.29|15727.89|15727.89|15729.29|15729.29|15727.89|15727.89|0
1650546220000|2022-04-21 13:03:40|15729.29|15729.29|15729.29|15729.29|15729.29|15729.29|15729.29|15729.29|0
1650546270000|2022-04-21 13:04:30|15725.32|15725.32|15725.32|15725.32|15725.32|15725.32|15725.32|15725.32|0
1650546280000|2022-04-21 13:04:40|15722.53|15722.53|15719.96|15719.96|15723.92|15723.92|15719.96|15719.96|0
1650546300000|2022-04-21 13:05:00|15721.36|15721.36|15721.36|15721.36|15721.36|15721.36|15721.36|15721.36|0
1650546310000|2022-04-21 13:05:10|15720.44|15720.44|15720.44|15720.44|15720.44|15720.44|15720.44|15720.44|0
1650546320000|2022-04-21 13:05:20|15728.37|15728.37|15728.37|15728.37|15728.37|15728.37|15728.37|15728.37|0
1650546420000|2022-04-21 13:07:00|15729.77|15729.77|15729.77|15729.77|15729.77|15729.77|15729.77|15729.77|0
1650546460000|2022-04-21 13:07:40|15725.8|15725.8|15725.8|15725.8|15725.8|15725.8|15725.8|15725.8|0
1650546530000|2022-04-21 13:08:50|15733.73|15733.73|15733.73|15733.73|15733.73|15733.73|15733.73|15733.73|0
1650546560000|2022-04-21 13:09:20|15729.77|15729.77|15728.37|15728.37|15729.77|15729.77|15726.97|15726.97|0
1650546590000|2022-04-21 13:09:50|15724.4|15724.4|15724.4|15724.4|15724.4|15724.4|15724.4|15724.4|0
1650546600000|2022-04-21 13:10:00|15723.01|15723.01|15726.97|15726.97|15726.97|15726.97|15723.01|15723.01|0
1650546610000|2022-04-21 13:10:10|15724.17|15724.17|15725.57|15725.57|15726.97|15726.97|15724.17|15724.17|0
1650546660000|2022-04-21 13:11:00|15721.61|15721.61|15721.61|15721.61|15721.61|15721.61|15721.61|15721.61|0
1650546780000|2022-04-21 13:13:00|15717.64|15717.64|15720.44|15720.44|15720.44|15720.44|15717.64|15717.64|0
1650546810000|2022-04-21 13:13:30|15719.04|15719.04|15719.04|15719.04|15719.04|15719.04|15719.04|15719.04|0
1650546850000|2022-04-21 13:14:10|15711.11|15711.11|15711.11|15711.11|15711.11|15711.11|15711.11|15711.11|0
1650546860000|2022-04-21 13:14:20|15707.14|15707.14|15707.14|15707.14|15707.14|15707.14|15707.14|15707.14|0
1650546930000|2022-04-21 13:15:30|15705.75|15705.75|15704.35|15704.35|15705.75|15705.75|15704.35|15704.35|0
1650547040000|2022-04-21 13:17:20|15705.75|15705.75|15705.75|15705.75|15705.75|15705.75|15705.75|15705.75|0
1650547070000|2022-04-21 13:17:50|15697.81|15697.81|15693.85|15693.85|15697.81|15697.81|15693.85|15693.85|0
1650547090000|2022-04-21 13:18:10|15693.39|15693.39|15693.39|15693.39|15693.39|15693.39|15693.39|15693.39|0
1650547110000|2022-04-21 13:18:30|15690.59|15690.59|15689.19|15689.19|15690.59|15690.59|15689.19|15689.19|0
1650547130000|2022-04-21 13:18:50|15688.73|15688.73|15688.73|15688.73|15688.73|15688.73|15688.73|15688.73|0
1650547140000|2022-04-21 13:19:00|15684.77|15684.77|15684.77|15684.77|15684.77|15684.77|15684.77|15684.77|0
1650547180000|2022-04-21 13:19:40|15676.84|15676.84|15676.84|15676.84|15676.84|15676.84|15676.84|15676.84|0
1650547200000|2022-04-21 13:20:00|15677.3|15677.3|15677.3|15677.3|15677.3|15677.3|15677.3|15677.3|0
1650547220000|2022-04-21 13:20:20|15675.92|15675.92|15675.92|15675.92|15675.92|15675.92|15675.92|15675.92|0
1650547280000|2022-04-21 13:21:20|15677.32|15677.32|15677.32|15677.32|15677.32|15677.32|15677.32|15677.32|0
1650547290000|2022-04-21 13:21:30|15680.11|15680.11|15680.11|15680.11|15680.11|15680.11|15680.11|15680.11|0
1650547300000|2022-04-21 13:21:40|15678.72|15678.72|15678.72|15678.72|15678.72|15678.72|15678.72|15678.72|0
1650547390000|2022-04-21 13:23:10|15686.65|15686.65|15686.65|15686.65|15686.65|15686.65|15686.65|15686.65|0
1650547440000|2022-04-21 13:24:00|15685.25|15685.25|15685.25|15685.25|15685.25|15685.25|15685.25|15685.25|0
1650547490000|2022-04-21 13:24:50|15677.32|15677.32|15675.48|15675.48|15677.32|15677.32|15675.48|15675.48|0
1650547500000|2022-04-21 13:25:00|15672.68|15672.68|15667.31|15667.31|15672.68|15672.68|15663.35|15663.35|0
1650547510000|2022-04-21 13:25:10|15668.71|15668.71|15668.71|15668.71|15668.71|15668.71|15668.71|15668.71|0
1650547520000|2022-04-21 13:25:20|15664.75|15664.75|15664.75|15664.75|15664.75|15664.75|15664.75|15664.75|0
1650547600000|2022-04-21 13:26:40|15666.15|15666.15|15666.15|15666.15|15666.15|15666.15|15666.15|15666.15|0
1650547610000|2022-04-21 13:26:50|15667.55|15667.55|15667.55|15667.55|15667.55|15667.55|15667.55|15667.55|0
1650547650000|2022-04-21 13:27:30|15671.51|15671.51|15671.51|15671.51|15671.51|15671.51|15671.51|15671.51|0
1650547660000|2022-04-21 13:27:40|15672.91|15672.91|15673.83|15673.83|15673.83|15673.83|15672.91|15672.91|0
1650547730000|2022-04-21 13:28:50|15677.8|15677.8|15677.8|15677.8|15677.8|15677.8|15677.8|15677.8|0
1650547810000|2022-04-21 13:30:10|15676.4|15676.4|15676.4|15676.4|15676.4|15676.4|15676.4|15676.4|0
1650547820000|2022-04-21 13:30:20|15672.43|15672.43|15676.4|15676.4|15676.4|15676.4|15668.47|15668.47|0
1650547840000|2022-04-21 13:30:40|15673.6|15673.6|15673.6|15673.6|15673.6|15673.6|15673.6|15673.6|0
1650547850000|2022-04-21 13:30:50|15677.56|15677.56|15677.56|15677.56|15677.56|15677.56|15677.56|15677.56|0
1650547860000|2022-04-21 13:31:00|15681.53|15681.53|15681.53|15681.53|15681.53|15681.53|15681.53|15681.53|0
1650547880000|2022-04-21 13:31:20|15685.49|15685.49|15685.49|15685.49|15685.49|15685.49|15685.49|15685.49|0
1650547910000|2022-04-21 13:31:50|15684.09|15684.09|15692.02|15692.02|15692.02|15692.02|15684.09|15684.09|0
1650547930000|2022-04-21 13:32:10|15687.83|15687.83|15687.83|15687.83|15687.83|15687.83|15686.43|15686.43|0
1650547940000|2022-04-21 13:32:20|15691.79|15691.79|15691.79|15691.79|15691.79|15691.79|15691.79|15691.79|0
1650547980000|2022-04-21 13:33:00|15695.99|15695.99|15695.99|15695.99|15695.99|15695.99|15695.99|15695.99|0
1650548000000|2022-04-21 13:33:20|15694.59|15694.59|15693.19|15693.19|15694.59|15694.59|15693.19|15693.19|0
1650548010000|2022-04-21 13:33:30|15681.29|15681.29|15681.29|15681.29|15681.29|15681.29|15681.29|15681.29|0
1650548030000|2022-04-21 13:33:50|15675.7|15675.7|15675.7|15675.7|15675.7|15675.7|15675.7|15675.7|0
1650548040000|2022-04-21 13:34:00|15674.78|15674.78|15681.54|15681.54|15681.54|15681.54|15674.78|15674.78|0
1650548060000|2022-04-21 13:34:20|15685.51|15685.51|15685.51|15685.51|15685.51|15685.51|15685.51|15685.51|0
1650548100000|2022-04-21 13:35:00|15686.43|15686.43|15686.43|15686.43|15686.43|15686.43|15686.43|15686.43|0
1650548110000|2022-04-21 13:35:10|15682.46|15682.46|15676.86|15676.86|15682.46|15682.46|15676.86|15676.86|0
1650548120000|2022-04-21 13:35:20|15672.9|15672.9|15672.9|15672.9|15672.9|15672.9|15672.9|15672.9|0
1650548130000|2022-04-21 13:35:30|15676.86|15676.86|15680.83|15680.83|15680.83|15680.83|15676.86|15676.86|0
1650548140000|2022-04-21 13:35:40|15678.03|15678.03|15684.79|15684.79|15684.79|15684.79|15678.03|15678.03|0
1650548150000|2022-04-21 13:35:50|15688.76|15688.76|15688.76|15688.76|15688.76|15688.76|15688.76|15688.76|0
1650548190000|2022-04-21 13:36:30|15684.79|15684.79|15684.79|15684.79|15684.79|15684.79|15684.79|15684.79|0
1650548210000|2022-04-21 13:36:50|15686.19|15686.19|15679.2|15679.2|15686.19|15686.19|15679.2|15679.2|0
1650548240000|2022-04-21 13:37:20|15680.59|15680.59|15680.59|15680.59|15680.59|15680.59|15680.59|15680.59|0
1650548250000|2022-04-21 13:37:30|15676.63|15676.63|15672.66|15672.66|15676.63|15676.63|15672.66|15672.66|0
1650548260000|2022-04-21 13:37:40|15669.87|15669.87|15667.3|15667.3|15669.87|15669.87|15667.3|15667.3|0
1650548290000|2022-04-21 13:38:10|15663.33|15663.33|15663.33|15663.33|15663.33|15663.33|15663.33|15663.33|0
1650548300000|2022-04-21 13:38:20|15659.14|15659.14|15660.54|15660.54|15660.54|15660.54|15657.74|15657.74|0
1650548330000|2022-04-21 13:38:50|15659.62|15659.62|15663.58|15663.58|15663.58|15663.58|15659.62|15659.62|0
1650548350000|2022-04-21 13:39:10|15666.38|15666.38|15660.78|15660.78|15666.38|15666.38|15660.78|15660.78|0
1650548360000|2022-04-21 13:39:20|15652.85|15652.85|15656.82|15656.82|15656.82|15656.82|15652.85|15652.85|0
1650548370000|2022-04-21 13:39:30|15648.89|15648.89|15652.85|15652.85|15652.85|15652.85|15648.89|15648.89|0
1650548380000|2022-04-21 13:39:40|15648.65|15648.65|15644.45|15644.45|15648.65|15648.65|15644.45|15644.45|0
1650548400000|2022-04-21 13:40:00|15652.39|15652.39|15652.39|15652.39|15652.39|15652.39|15652.39|15652.39|0
1650548410000|2022-04-21 13:40:10|15648.42|15648.42|15648.42|15648.42|15648.42|15648.42|15648.42|15648.42|0
1650548420000|2022-04-21 13:40:20|15645.62|15645.62|15644.22|15644.22|15645.62|15645.62|15644.22|15644.22|0
1650548430000|2022-04-21 13:40:30|15641.92|15641.92|15641.92|15641.92|15641.92|15641.92|15641.92|15641.92|0
1650548440000|2022-04-21 13:40:40|15633.99|15633.99|15633.99|15633.99|15633.99|15633.99|15633.99|15633.99|0
1650548480000|2022-04-21 13:41:20|15630.03|15630.03|15630.03|15630.03|15630.03|15630.03|15630.03|15630.03|0
1650548510000|2022-04-21 13:41:50|15628.63|15628.63|15635.39|15635.39|15639.36|15639.36|15628.63|15628.63|0
1650548530000|2022-04-21 13:42:10|15636.79|15636.79|15636.79|15636.79|15636.79|15636.79|15636.79|15636.79|0
1650548540000|2022-04-21 13:42:20|15632.83|15632.83|15632.83|15632.83|15632.83|15632.83|15632.83|15632.83|0
1650548570000|2022-04-21 13:42:50|15635.63|15635.63|15635.63|15635.63|15635.63|15635.63|15635.63|15635.63|0
1650548580000|2022-04-21 13:43:00|15637|15637|15637|15637|15637|15637|15637|15637|0
1650548630000|2022-04-21 13:43:50|15632.81|15632.81|15632.81|15632.81|15632.81|15632.81|15632.81|15632.81|0
1650548640000|2022-04-21 13:44:00|15636.77|15636.77|15636.77|15636.77|15636.77|15636.77|15628.84|15628.84|0
1650548650000|2022-04-21 13:44:10|15635.37|15635.37|15635.37|15635.37|15635.37|15635.37|15635.37|15635.37|0
1650548660000|2022-04-21 13:44:20|15623.48|15623.48|15631.41|15631.41|15631.41|15631.41|15623.48|15623.48|0
1650548670000|2022-04-21 13:44:30|15627.44|15627.44|15627.44|15627.44|15627.44|15627.44|15627.44|15627.44|0
1650548700000|2022-04-21 13:45:00|15626.04|15626.04|15623.28|15623.28|15626.04|15626.04|15623.28|15623.28|0
1650548720000|2022-04-21 13:45:20|15624.68|15624.68|15626.08|15626.08|15626.08|15626.08|15624.68|15624.68|0
1650548730000|2022-04-21 13:45:30|15622.12|15622.12|15622.12|15622.12|15622.12|15622.12|15622.12|15622.12|0
1650548740000|2022-04-21 13:45:40|15618.15|15618.15|15618.15|15618.15|15618.15|15618.15|15618.15|15618.15|0
1650548750000|2022-04-21 13:45:50|15622.12|15622.12|15622.12|15622.12|15622.12|15622.12|15622.12|15622.12|0
1650548780000|2022-04-21 13:46:20|15621.2|15621.2|15622.12|15622.12|15622.12|15622.12|15621.2|15621.2|0
1650548790000|2022-04-21 13:46:30|15620.72|15620.72|15620.72|15620.72|15620.72|15620.72|15620.72|15620.72|0
1650548800000|2022-04-21 13:46:40|15624.68|15624.68|15628.65|15628.65|15628.65|15628.65|15624.68|15624.68|0
1650548850000|2022-04-21 13:47:30|15624.68|15624.68|15624.68|15624.68|15624.68|15624.68|15616.75|15616.75|0
1650548880000|2022-04-21 13:48:00|15628.65|15628.65|15627.73|15627.73|15628.65|15628.65|15627.73|15627.73|0
1650548890000|2022-04-21 13:48:10|15623.76|15623.76|15620.96|15620.96|15623.76|15623.76|15620.96|15620.96|0
1650548900000|2022-04-21 13:48:20|15625.16|15625.16|15625.16|15625.16|15625.16|15625.16|15625.16|15625.16|0
1650548940000|2022-04-21 13:49:00|15621.2|15621.2|15618.42|15618.42|15621.2|15621.2|15618.42|15618.42|0
1650549010000|2022-04-21 13:50:10|15619.34|15619.34|15615.37|15615.37|15619.34|15619.34|15615.37|15615.37|0
1650549070000|2022-04-21 13:51:10|15619.34|15619.34|15619.34|15619.34|15619.34|15619.34|15619.34|15619.34|0
1650549080000|2022-04-21 13:51:20|15623.3|15623.3|15623.3|15623.3|15623.3|15623.3|15623.3|15623.3|0
1650549090000|2022-04-21 13:51:30|15619.34|15619.34|15619.34|15619.34|15619.34|15619.34|15619.34|15619.34|0
1650549120000|2022-04-21 13:52:00|15620.74|15620.74|15617.94|15617.94|15620.74|15620.74|15617.94|15617.94|0
1650549130000|2022-04-21 13:52:10|15616.54|15616.54|15620.74|15620.74|15620.74|15620.74|15616.54|15616.54|0
1650549170000|2022-04-21 13:52:50|15616.54|15616.54|15615.14|15615.14|15616.54|15616.54|15615.14|15615.14|0
1650549180000|2022-04-21 13:53:00|15614.22|15614.22|15614.22|15614.22|15614.22|15614.22|15614.22|15614.22|0
1650549190000|2022-04-21 13:53:10|15615.62|15615.62|15619.59|15619.59|15619.59|15619.59|15615.62|15615.62|0
1650549200000|2022-04-21 13:53:20|15620.99|15620.99|15620.99|15620.99|15620.99|15620.99|15620.99|15620.99|0
1650549210000|2022-04-21 13:53:30|15622.38|15622.38|15621.22|15621.22|15622.38|15622.38|15618.42|15618.42|0
1650549220000|2022-04-21 13:53:40|15619.82|15619.82|15619.82|15619.82|15619.82|15619.82|15619.82|15619.82|0
1650549230000|2022-04-21 13:53:50|15615.85|15615.85|15615.85|15615.85|15618.65|15618.65|15615.85|15615.85|0
1650549240000|2022-04-21 13:54:00|15614.47|15614.47|15607.94|15607.94|15615.87|15615.87|15607.94|15607.94|0
1650549250000|2022-04-21 13:54:10|15611.91|15611.91|15611.91|15611.91|15611.91|15611.91|15611.91|15611.91|0
1650549280000|2022-04-21 13:54:40|15610.51|15610.51|15613.31|15613.31|15613.31|15613.31|15610.51|15610.51|0
1650549290000|2022-04-21 13:54:50|15611.91|15611.91|15613.52|15613.52|15613.52|15613.52|15611.91|15611.91|0
1650549300000|2022-04-21 13:55:00|15617.48|15617.48|15624.69|15624.69|15624.69|15624.69|15617.48|15617.48|0
1650549310000|2022-04-21 13:55:10|15623.77|15623.77|15625.17|15625.17|15625.17|15625.17|15623.77|15623.77|0
1650549330000|2022-04-21 13:55:30|15617.24|15617.24|15617.24|15617.24|15617.24|15617.24|15617.24|15617.24|0
1650549340000|2022-04-21 13:55:40|15615.84|15615.84|15615.84|15615.84|15619.81|15619.81|15615.84|15615.84|0
1650549350000|2022-04-21 13:55:50|15614.44|15614.44|15613.04|15613.04|15614.44|15614.44|15613.04|15613.04|0
1650549370000|2022-04-21 13:56:10|15610.24|15610.24|15607.44|15607.44|15610.24|15610.24|15604.88|15604.88|0
1650549380000|2022-04-21 13:56:20|15610.24|15610.24|15607.44|15607.44|15610.24|15610.24|15607.44|15607.44|0
1650549440000|2022-04-21 13:57:20|15600.45|15600.45|15600.45|15600.45|15600.45|15600.45|15600.45|15600.45|0
1650549450000|2022-04-21 13:57:30|15596.48|15596.48|15595.1|15595.1|15596.48|15596.48|15595.1|15595.1|0
1650549470000|2022-04-21 13:57:50|15593.7|15593.7|15593.7|15593.7|15593.7|15593.7|15593.7|15593.7|0
1650549490000|2022-04-21 13:58:10|15597.67|15597.67|15597.67|15597.67|15597.67|15597.67|15597.67|15597.67|0
1650549500000|2022-04-21 13:58:20|15593.7|15593.7|15593.7|15593.7|15593.7|15593.7|15593.7|15593.7|0
1650549520000|2022-04-21 13:58:40|15596.5|15596.5|15596.5|15596.5|15596.5|15596.5|15596.5|15596.5|0
1650549530000|2022-04-21 13:58:50|15600.47|15600.47|15600.47|15600.47|15600.47|15600.47|15600.47|15600.47|0
1650549550000|2022-04-21 13:59:10|15604.43|15604.43|15610.95|15610.95|15610.95|15610.95|15604.43|15604.43|0
1650549560000|2022-04-21 13:59:20|15613.75|15613.75|15613.75|15613.75|15613.75|15613.75|15613.75|15613.75|0
1650549570000|2022-04-21 13:59:30|15616.55|15616.55|15620.75|15620.75|15620.75|15620.75|15616.55|15616.55|0
1650549580000|2022-04-21 13:59:40|15622.14|15622.14|15622.14|15622.14|15622.14|15622.14|15622.14|15622.14|0
1650549590000|2022-04-21 13:59:50|15626.34|15626.34|15626.34|15626.34|15626.34|15626.34|15626.34|15626.34|0
1650549600000|2022-04-21 14:00:00|15624.94|15624.94|15624.94|15624.94|15624.94|15624.94|15624.94|15624.94|0
1650549620000|2022-04-21 14:00:20|15628.91|15628.91|15628.91|15628.91|15628.91|15628.91|15628.91|15628.91|0
1650549680000|2022-04-21 14:01:20|15620.98|15620.98|15620.98|15620.98|15620.98|15620.98|15620.98|15620.98|0
1650549710000|2022-04-21 14:01:50|15618.18|15618.18|15619.58|15619.58|15619.58|15619.58|15618.18|15618.18|0
1650549720000|2022-04-21 14:02:00|15627.51|15627.51|15623.54|15623.54|15627.51|15627.51|15623.54|15623.54|0
1650549740000|2022-04-21 14:02:20|15619.58|15619.58|15605.82|15605.82|15619.58|15619.58|15605.82|15605.82|0
1650549810000|2022-04-21 14:03:30|15607.22|15607.22|15607.22|15607.22|15607.22|15607.22|15607.22|15607.22|0
1650549840000|2022-04-21 14:04:00|15615.15|15615.15|15615.15|15615.15|15615.15|15615.15|15615.15|15615.15|0
1650549880000|2022-04-21 14:04:40|15619.11|15619.11|15619.11|15619.11|15619.11|15619.11|15619.11|15619.11|0
1650549900000|2022-04-21 14:05:00|15611.18|15611.18|15608.38|15608.38|15612.35|15612.35|15608.38|15608.38|0
1650549950000|2022-04-21 14:05:50|15604.42|15604.42|15606.98|15606.98|15608.38|15608.38|15604.42|15604.42|0
1650549960000|2022-04-21 14:06:00|15603.02|15603.02|15601.62|15601.62|15603.02|15603.02|15601.62|15601.62|0
1650549970000|2022-04-21 14:06:10|15597.65|15597.65|15592.29|15592.29|15597.65|15597.65|15592.29|15592.29|0
1650549990000|2022-04-21 14:06:30|15584.36|15584.36|15584.36|15584.36|15584.36|15584.36|15584.36|15584.36|0
1650550000000|2022-04-21 14:06:40|15588.32|15588.32|15588.32|15588.32|15588.32|15588.32|15588.32|15588.32|0
1650550030000|2022-04-21 14:07:10|15584.36|15584.36|15578.09|15578.09|15584.36|15584.36|15578.09|15578.09|0
1650550040000|2022-04-21 14:07:20|15577.63|15577.63|15577.63|15577.63|15577.63|15577.63|15577.63|15577.63|0
1650550060000|2022-04-21 14:07:40|15573.67|15573.67|15573.67|15573.67|15573.67|15573.67|15573.67|15573.67|0
1650550070000|2022-04-21 14:07:50|15577.63|15577.63|15577.63|15577.63|15577.63|15577.63|15577.63|15577.63|0
1650550090000|2022-04-21 14:08:10|15581.6|15581.6|15581.6|15581.6|15581.6|15581.6|15581.6|15581.6|0
1650550100000|2022-04-21 14:08:20|15581.14|15581.14|15581.14|15581.14|15581.14|15581.14|15581.14|15581.14|0
1650550110000|2022-04-21 14:08:30|15577.18|15577.18|15577.18|15577.18|15577.18|15577.18|15577.18|15577.18|0
1650550120000|2022-04-21 14:08:40|15575.78|15575.78|15583.71|15583.71|15583.71|15583.71|15575.78|15575.78|0
1650550130000|2022-04-21 14:08:50|15586.51|15586.51|15586.51|15586.51|15586.51|15586.51|15586.51|15586.51|0
1650550140000|2022-04-21 14:09:00|15585.11|15585.11|15587.9|15587.9|15590.7|15590.7|15585.11|15585.11|0
1650550150000|2022-04-21 14:09:10|15594.9|15594.9|15587.9|15587.9|15594.9|15594.9|15587.9|15587.9|0
1650550170000|2022-04-21 14:09:30|15579.97|15579.97|15579.97|15579.97|15579.97|15579.97|15579.97|15579.97|0
1650550200000|2022-04-21 14:10:00|15583.94|15583.94|15584.86|15584.86|15584.86|15584.86|15583.94|15583.94|0
1650550220000|2022-04-21 14:10:20|15588.82|15588.82|15588.82|15588.82|15588.82|15588.82|15588.82|15588.82|0
1650550250000|2022-04-21 14:10:50|15592.79|15592.79|15587.66|15587.66|15592.79|15592.79|15584.86|15584.86|0
1650550270000|2022-04-21 14:11:10|15589.06|15589.06|15589.06|15589.06|15589.06|15589.06|15589.06|15589.06|0
1650550280000|2022-04-21 14:11:20|15593.02|15593.02|15593.02|15593.02|15593.02|15593.02|15593.02|15593.02|0
1650550330000|2022-04-21 14:12:10|15596.99|15596.99|15596.99|15596.99|15596.99|15596.99|15596.99|15596.99|0
1650550360000|2022-04-21 14:12:40|15589.06|15589.06|15589.06|15589.06|15589.06|15589.06|15589.06|15589.06|0
1650550370000|2022-04-21 14:12:50|15585.09|15585.09|15586.49|15586.49|15586.49|15586.49|15585.09|15585.09|0
1650550380000|2022-04-21 14:13:00|15590.46|15590.46|15590.46|15590.46|15590.46|15590.46|15590.46|15590.46|0
1650550390000|2022-04-21 14:13:10|15589.08|15589.08|15589.08|15589.08|15589.08|15589.08|15589.08|15589.08|0
1650550410000|2022-04-21 14:13:30|15593.04|15593.04|15591.64|15591.64|15593.04|15593.04|15591.64|15591.64|0
1650550430000|2022-04-21 14:13:50|15583.71|15583.71|15578.37|15578.37|15583.71|15583.71|15578.37|15578.37|0
1650550440000|2022-04-21 14:14:00|15577.91|15577.91|15577.91|15577.91|15577.91|15577.91|15577.91|15577.91|0
1650550450000|2022-04-21 14:14:10|15585.84|15585.84|15585.84|15585.84|15585.84|15585.84|15585.84|15585.84|0
1650550460000|2022-04-21 14:14:20|15587.68|15587.68|15589.08|15589.08|15589.08|15589.08|15586.28|15586.28|0
1650550480000|2022-04-21 14:14:40|15588.16|15588.16|15593.5|15593.5|15593.5|15593.5|15588.16|15588.16|0
1650550500000|2022-04-21 14:15:00|15589.54|15589.54|15589.54|15589.54|15589.54|15589.54|15589.54|15589.54|0
1650550510000|2022-04-21 14:15:10|15585.57|15585.57|15581.61|15581.61|15585.57|15585.57|15581.61|15581.61|0
1650550540000|2022-04-21 14:15:40|15589.54|15589.54|15589.54|15589.54|15589.54|15589.54|15589.54|15589.54|0
1650550550000|2022-04-21 14:15:50|15593.5|15593.5|15593.5|15593.5|15593.5|15593.5|15593.5|15593.5|0
1650550560000|2022-04-21 14:16:00|15589.54|15589.54|15591.4|15591.4|15591.86|15591.86|15589.54|15589.54|0
1650550570000|2022-04-21 14:16:10|15590.94|15590.94|15594.44|15594.44|15594.44|15594.44|15590.48|15590.48|0
1650550580000|2022-04-21 14:16:20|15598.41|15598.41|15598.41|15598.41|15598.41|15598.41|15598.41|15598.41|0
1650550590000|2022-04-21 14:16:30|15597.01|15597.01|15597.01|15597.01|15597.01|15597.01|15597.01|15597.01|0
1650550600000|2022-04-21 14:16:40|15596.55|15596.55|15596.55|15596.55|15596.55|15596.55|15596.55|15596.55|0
1650550620000|2022-04-21 14:17:00|15592.58|15592.58|15592.58|15592.58|15592.58|15592.58|15592.58|15592.58|0
1650550650000|2022-04-21 14:17:30|15596.55|15596.55|15597.95|15597.95|15597.95|15597.95|15596.55|15596.55|0
1650550660000|2022-04-21 14:17:40|15601.91|15601.91|15601.91|15601.91|15601.91|15601.91|15601.91|15601.91|0
1650550680000|2022-04-21 14:18:00|15604.71|15604.71|15604.71|15604.71|15604.71|15604.71|15604.71|15604.71|0
1650550690000|2022-04-21 14:18:10|15608.68|15608.68|15608.68|15608.68|15608.68|15608.68|15608.68|15608.68|0
1650550700000|2022-04-21 14:18:20|15607.76|15607.76|15607.76|15607.76|15607.76|15607.76|15607.76|15607.76|0
1650550710000|2022-04-21 14:18:30|15606.84|15606.84|15610.8|15610.8|15610.8|15610.8|15606.84|15606.84|0
1650550760000|2022-04-21 14:19:20|15610.34|15610.34|15610.34|15610.34|15610.34|15610.34|15610.34|15610.34|0
1650550780000|2022-04-21 14:19:40|15614.31|15614.31|15614.31|15614.31|15614.31|15614.31|15614.31|15614.31|0
1650550790000|2022-04-21 14:19:50|15610.34|15610.34|15610.34|15610.34|15610.34|15610.34|15610.34|15610.34|0
1650550800000|2022-04-21 14:20:00|15606.38|15606.38|15604.52|15604.52|15606.38|15606.38|15603.12|15603.12|0
1650550810000|2022-04-21 14:20:10|15600.55|15600.55|15593.79|15593.79|15600.55|15600.55|15593.79|15593.79|0
1650550820000|2022-04-21 14:20:20|15596.59|15596.59|15600.55|15600.55|15600.55|15600.55|15596.59|15596.59|0
1650550850000|2022-04-21 14:20:50|15596.59|15596.59|15596.59|15596.59|15596.59|15596.59|15596.59|15596.59|0
1650550860000|2022-04-21 14:21:00|15596.13|15596.13|15591.47|15591.47|15596.13|15596.13|15591.47|15591.47|0
1650550890000|2022-04-21 14:21:30|15591.7|15591.7|15591.7|15591.7|15591.7|15591.7|15591.7|15591.7|0
1650550910000|2022-04-21 14:21:50|15583.77|15583.77|15583.77|15583.77|15583.77|15583.77|15583.77|15583.77|0
1650550920000|2022-04-21 14:22:00|15587.74|15587.74|15580.97|15580.97|15587.74|15587.74|15580.97|15580.97|0
1650550930000|2022-04-21 14:22:10|15580.28|15580.28|15580.28|15580.28|15580.28|15580.28|15580.28|15580.28|0
1650550940000|2022-04-21 14:22:20|15584.25|15584.25|15584.25|15584.25|15584.25|15584.25|15584.25|15584.25|0
1650550970000|2022-04-21 14:22:50|15580.28|15580.28|15576.32|15576.32|15580.28|15580.28|15576.32|15576.32|0
1650550990000|2022-04-21 14:23:10|15580.28|15580.28|15580.28|15580.28|15580.28|15580.28|15580.28|15580.28|0
1650551060000|2022-04-21 14:24:20|15579.82|15579.82|15580.28|15580.28|15580.28|15580.28|15579.82|15579.82|0
1650551090000|2022-04-21 14:24:50|15583.08|15583.08|15583.08|15583.08|15583.08|15583.08|15583.08|15583.08|0
1650551110000|2022-04-21 14:25:10|15582.16|15582.16|15577.96|15577.96|15582.16|15582.16|15577.96|15577.96|0
1650551210000|2022-04-21 14:26:50|15579.36|15579.36|15579.36|15579.36|15579.36|15579.36|15579.36|15579.36|0
1650551220000|2022-04-21 14:27:00|15582.16|15582.16|15582.16|15582.16|15582.16|15582.16|15582.16|15582.16|0
1650551230000|2022-04-21 14:27:10|15584.96|15584.96|15584.96|15584.96|15584.96|15584.96|15584.96|15584.96|0
1650551240000|2022-04-21 14:27:20|15583.56|15583.56|15583.56|15583.56|15583.56|15583.56|15583.56|15583.56|0
1650551250000|2022-04-21 14:27:30|15587.76|15587.76|15593.12|15593.12|15593.12|15593.12|15587.76|15587.76|0
1650551270000|2022-04-21 14:27:50|15593.58|15593.58|15593.58|15593.58|15593.58|15593.58|15593.58|15593.58|0
1650551280000|2022-04-21 14:28:00|15597.78|15597.78|15601.04|15601.04|15601.04|15601.04|15597.78|15597.78|0
1650551290000|2022-04-21 14:28:10|15608.97|15608.97|15608.97|15608.97|15608.97|15608.97|15608.97|15608.97|0
1650551300000|2022-04-21 14:28:20|15601.04|15601.04|15601.04|15601.04|15601.04|15601.04|15601.04|15601.04|0
1650551320000|2022-04-21 14:28:40|15605.01|15605.01|15605.01|15605.01|15605.01|15605.01|15605.01|15605.01|0
1650551330000|2022-04-21 14:28:50|15601.04|15601.04|15601.04|15601.04|15602.44|15602.44|15601.04|15601.04|0
1650551340000|2022-04-21 14:29:00|15598.24|15598.24|15601.04|15601.04|15601.04|15601.04|15598.24|15598.24|0
1650551350000|2022-04-21 14:29:10|15599.64|15599.64|15601.97|15601.97|15601.97|15601.97|15594.04|15594.04|0
1650551390000|2022-04-21 14:29:50|15598.01|15598.01|15598.01|15598.01|15598.01|15598.01|15598.01|15598.01|0
1650551410000|2022-04-21 14:30:10|15599.41|15599.41|15599.41|15599.41|15599.41|15599.41|15599.41|15599.41|0
1650551420000|2022-04-21 14:30:20|15607.34|15607.34|15608.74|15608.74|15608.74|15608.74|15607.34|15607.34|0
1650551440000|2022-04-21 14:30:40|15610.14|15610.14|15619.7|15619.7|15619.7|15619.7|15610.14|15610.14|0
1650551470000|2022-04-21 14:31:10|15622.5|15622.5|15622.5|15622.5|15622.5|15622.5|15622.5|15622.5|0
1650551500000|2022-04-21 14:31:40|15620.66|15620.66|15621.12|15621.12|15621.12|15621.12|15620.66|15620.66|0
1650551520000|2022-04-21 14:32:00|15622.52|15622.52|15622.52|15622.52|15622.52|15622.52|15622.52|15622.52|0
1650551540000|2022-04-21 14:32:20|15621.12|15621.12|15625.09|15625.09|15625.09|15625.09|15621.12|15621.12|0
1650551570000|2022-04-21 14:32:50|15626.49|15626.49|15626.49|15626.49|15626.49|15626.49|15626.49|15626.49|0
1650551580000|2022-04-21 14:33:00|15625.57|15625.57|15626.97|15626.97|15626.97|15626.97|15625.57|15625.57|0
1650551590000|2022-04-21 14:33:10|15625.57|15625.57|15625.57|15625.57|15625.57|15625.57|15625.57|15625.57|0
1650551600000|2022-04-21 14:33:20|15626.97|15626.97|15625.57|15625.57|15626.97|15626.97|15625.57|15625.57|0
1650551620000|2022-04-21 14:33:40|15626.97|15626.97|15626.97|15626.97|15626.97|15626.97|15626.97|15626.97|0
1650551630000|2022-04-21 14:33:50|15628.37|15628.37|15626.97|15626.97|15628.37|15628.37|15626.97|15626.97|0
1650551650000|2022-04-21 14:34:10|15625.57|15625.57|15625.57|15625.57|15625.57|15625.57|15625.57|15625.57|0
1650551660000|2022-04-21 14:34:20|15626.97|15626.97|15626.97|15626.97|15626.97|15626.97|15626.97|15626.97|0
1650551670000|2022-04-21 14:34:30|15626.74|15626.74|15626.74|15626.74|15626.74|15626.74|15626.74|15626.74|0
1650551680000|2022-04-21 14:34:40|15626.51|15626.51|15626.51|15626.51|15626.51|15626.51|15626.51|15626.51|0
1650551700000|2022-04-21 14:35:00|15630.47|15630.47|15630.47|15630.47|15630.47|15630.47|15630.47|15630.47|0
1650551710000|2022-04-21 14:35:10|15626.51|15626.51|15625.11|15625.11|15626.51|15626.51|15625.11|15625.11|0
1650551740000|2022-04-21 14:35:40|15621.14|15621.14|15621.14|15621.14|15621.14|15621.14|15621.14|15621.14|0
1650551770000|2022-04-21 14:36:10|15621.6|15621.6|15625.57|15625.57|15625.57|15625.57|15621.6|15621.6|0
1650551780000|2022-04-21 14:36:20|15629.53|15629.53|15629.53|15629.53|15629.53|15629.53|15629.53|15629.53|0
1650551820000|2022-04-21 14:37:00|15630.93|15630.93|15630.93|15630.93|15630.93|15630.93|15630.93|15630.93|0
1650551830000|2022-04-21 14:37:10|15626.97|15626.97|15621.6|15621.6|15626.97|15626.97|15621.6|15621.6|0
1650551840000|2022-04-21 14:37:20|15617.64|15617.64|15617.64|15617.64|15617.64|15617.64|15617.64|15617.64|0
1650551850000|2022-04-21 14:37:30|15613.67|15613.67|15609.71|15609.71|15613.67|15613.67|15609.71|15609.71|0
1650551860000|2022-04-21 14:37:40|15613.67|15613.67|15613.67|15613.67|15613.67|15613.67|15613.67|15613.67|0
1650551870000|2022-04-21 14:37:50|15617.64|15617.64|15617.64|15617.64|15617.64|15617.64|15617.64|15617.64|0
1650551880000|2022-04-21 14:38:00|15621.6|15621.6|15621.6|15621.6|15621.6|15621.6|15621.6|15621.6|0
1650551900000|2022-04-21 14:38:20|15620.68|15620.68|15623.48|15623.48|15623.48|15623.48|15620.68|15620.68|0
1650551910000|2022-04-21 14:38:30|15620.68|15620.68|15615.32|15615.32|15620.68|15620.68|15615.32|15615.32|0
1650551940000|2022-04-21 14:39:00|15613.92|15613.92|15612.52|15612.52|15613.92|15613.92|15612.52|15612.52|0
1650552000000|2022-04-21 14:40:00|15612.06|15612.06|15612.06|15612.06|15612.06|15612.06|15612.06|15612.06|0
1650552020000|2022-04-21 14:40:20|15616.02|15616.02|15616.02|15616.02|15616.02|15616.02|15616.02|15616.02|0
1650552030000|2022-04-21 14:40:30|15612.06|15612.06|15612.06|15612.06|15612.06|15612.06|15612.06|15612.06|0
1650552060000|2022-04-21 14:41:00|15613.46|15613.46|15601.33|15601.33|15613.46|15613.46|15601.33|15601.33|0
1650552070000|2022-04-21 14:41:10|15601.79|15601.79|15600.39|15600.39|15601.79|15601.79|15600.39|15600.39|0
1650552100000|2022-04-21 14:41:40|15601.79|15601.79|15609.95|15609.95|15609.95|15609.95|15601.79|15601.79|0
1650552120000|2022-04-21 14:42:00|15613.92|15613.92|15613.92|15613.92|15613.92|15613.92|15613.92|15613.92|0
1650552130000|2022-04-21 14:42:10|15617.88|15617.88|15617.88|15617.88|15617.88|15617.88|15617.88|15617.88|0
1650552150000|2022-04-21 14:42:30|15616.48|15616.48|15612.52|15612.52|15616.48|15616.48|15612.52|15612.52|0
1650552160000|2022-04-21 14:42:40|15611.12|15611.12|15611.12|15611.12|15611.12|15611.12|15611.12|15611.12|0
1650552180000|2022-04-21 14:43:00|15612.52|15612.52|15608.32|15608.32|15612.52|15612.52|15608.32|15608.32|0
1650552200000|2022-04-21 14:43:20|15607.86|15607.86|15603.89|15603.89|15607.86|15607.86|15603.89|15603.89|0
1650552240000|2022-04-21 14:44:00|15607.86|15607.86|15610.66|15610.66|15610.66|15610.66|15607.86|15607.86|0
1650552280000|2022-04-21 14:44:40|15606.69|15606.69|15603.44|15603.44|15606.69|15606.69|15599.93|15599.93|0
1650552290000|2022-04-21 14:44:50|15606.23|15606.23|15606.23|15606.23|15606.23|15606.23|15606.23|15606.23|0
1650552380000|2022-04-21 14:46:20|15614.16|15614.16|15615.08|15615.08|15615.08|15615.08|15614.16|15614.16|0
1650552390000|2022-04-21 14:46:30|15603.19|15603.19|15603.19|15603.19|15603.19|15603.19|15603.19|15603.19|0
1650552400000|2022-04-21 14:46:40|15597.59|15597.59|15594.79|15594.79|15598.99|15598.99|15591.99|15591.99|0
1650552410000|2022-04-21 14:46:50|15590.83|15590.83|15590.83|15590.83|15590.83|15590.83|15590.83|15590.83|0
1650552430000|2022-04-21 14:47:10|15589.91|15589.91|15589.91|15589.91|15589.91|15589.91|15589.91|15589.91|0
1650552440000|2022-04-21 14:47:20|15589.45|15589.45|15588.99|15588.99|15589.45|15589.45|15588.07|15588.07|0
1650552450000|2022-04-21 14:47:30|15587.59|15587.59|15586.67|15586.67|15587.59|15587.59|15586.67|15586.67|0
1650552530000|2022-04-21 14:48:50|15578.74|15578.74|15582.7|15582.7|15584.1|15584.1|15578.74|15578.74|0
1650552540000|2022-04-21 14:49:00|15578.74|15578.74|15577.34|15577.34|15578.74|15578.74|15577.34|15577.34|0
1650552580000|2022-04-21 14:49:40|15581.3|15581.3|15581.3|15581.3|15581.3|15581.3|15581.3|15581.3|0
1650552590000|2022-04-21 14:49:50|15582.7|15582.7|15582.7|15582.7|15582.7|15582.7|15582.7|15582.7|0
1650552640000|2022-04-21 14:50:40|15586.67|15586.67|15586.67|15586.67|15586.67|15586.67|15586.67|15586.67|0
1650552650000|2022-04-21 14:50:50|15582.7|15582.7|15582.7|15582.7|15582.7|15582.7|15582.7|15582.7|0
1650552660000|2022-04-21 14:51:00|15578.74|15578.74|15578.74|15578.74|15578.74|15578.74|15578.74|15578.74|0
1650552670000|2022-04-21 14:51:10|15577.34|15577.34|15575.94|15575.94|15577.34|15577.34|15575.94|15575.94|0
1650552680000|2022-04-21 14:51:20|15576.4|15576.4|15576.4|15576.4|15576.4|15576.4|15576.4|15576.4|0
1650552700000|2022-04-21 14:51:40|15580.36|15580.36|15580.36|15580.36|15580.36|15580.36|15580.36|15580.36|0
1650552710000|2022-04-21 14:51:50|15584.33|15584.33|15584.33|15584.33|15584.33|15584.33|15584.33|15584.33|0
1650552730000|2022-04-21 14:52:10|15580.36|15580.36|15573.6|15573.6|15580.36|15580.36|15573.6|15573.6|0
1650552780000|2022-04-21 14:53:00|15577.56|15577.56|15577.56|15577.56|15577.56|15577.56|15577.56|15577.56|0
1650552800000|2022-04-21 14:53:20|15577.11|15577.11|15577.11|15577.11|15577.11|15577.11|15577.11|15577.11|0
1650552810000|2022-04-21 14:53:30|15573.14|15573.14|15573.14|15573.14|15573.14|15573.14|15573.14|15573.14|0
1650552910000|2022-04-21 14:55:10|15574.06|15574.06|15574.06|15574.06|15574.06|15574.06|15574.06|15574.06|0
1650552920000|2022-04-21 14:55:20|15578.02|15578.02|15578.02|15578.02|15578.02|15578.02|15578.02|15578.02|0
1650552940000|2022-04-21 14:55:40|15579.42|15579.42|15578.02|15578.02|15582.22|15582.22|15578.02|15578.02|0
1650552970000|2022-04-21 14:56:10|15574.06|15574.06|15572.66|15572.66|15574.06|15574.06|15572.66|15572.66|0
1650553000000|2022-04-21 14:56:40|15575.46|15575.46|15575.46|15575.46|15575.46|15575.46|15575.46|15575.46|0
1650553010000|2022-04-21 14:56:50|15579.42|15579.42|15579.42|15579.42|15579.42|15579.42|15579.42|15579.42|0
1650553040000|2022-04-21 14:57:20|15575.46|15575.46|15575.46|15575.46|15575.46|15575.46|15575.46|15575.46|0
1650553070000|2022-04-21 14:57:50|15574.06|15574.06|15574.06|15574.06|15574.06|15574.06|15574.06|15574.06|0
1650553100000|2022-04-21 14:58:20|15573.14|15573.14|15570.36|15570.36|15573.14|15573.14|15570.36|15570.36|0
1650553140000|2022-04-21 14:59:00|15570.82|15570.82|15574.79|15574.79|15575.71|15575.71|15569.9|15569.9|0
1650553210000|2022-04-21 15:00:10|15570.82|15570.82|15570.82|15570.82|15570.82|15570.82|15570.82|15570.82|0
1650553230000|2022-04-21 15:00:30|15574.79|15574.79|15574.79|15574.79|15574.79|15574.79|15574.79|15574.79|0
1650553240000|2022-04-21 15:00:40|15578.75|15578.75|15581.51|15581.51|15581.51|15581.51|15578.75|15578.75|0
1650553250000|2022-04-21 15:00:50|15580.59|15580.59|15580.59|15580.59|15580.59|15580.59|15580.59|15580.59|0
1650553260000|2022-04-21 15:01:00|15581.99|15581.99|15581.99|15581.99|15581.99|15581.99|15581.99|15581.99|0
1650553270000|2022-04-21 15:01:10|15578.02|15578.02|15578.02|15578.02|15578.02|15578.02|15578.02|15578.02|0
1650553300000|2022-04-21 15:01:40|15579.42|15579.42|15586.89|15586.89|15587.81|15587.81|15579.42|15579.42|0
1650553330000|2022-04-21 15:02:10|15588.27|15588.27|15588.27|15588.27|15588.27|15588.27|15586.89|15586.89|0
1650553340000|2022-04-21 15:02:20|15588.73|15588.73|15588.73|15588.73|15588.73|15588.73|15588.73|15588.73|0
1650553350000|2022-04-21 15:02:30|15587.35|15587.35|15587.35|15587.35|15587.35|15587.35|15587.35|15587.35|0
1650553360000|2022-04-21 15:02:40|15589.65|15589.65|15589.65|15589.65|15589.65|15589.65|15589.65|15589.65|0
1650553390000|2022-04-21 15:03:10|15591.05|15591.05|15592.45|15592.45|15592.45|15592.45|15591.05|15591.05|0
1650553410000|2022-04-21 15:03:30|15593.37|15593.37|15592.45|15592.45|15593.37|15593.37|15592.45|15592.45|0
1650553440000|2022-04-21 15:04:00|15591.05|15591.05|15591.05|15591.05|15591.05|15591.05|15591.05|15591.05|0
1650553450000|2022-04-21 15:04:10|15591.97|15591.97|15591.97|15591.97|15591.97|15591.97|15591.97|15591.97|0
1650553470000|2022-04-21 15:04:30|15593.37|15593.37|15593.37|15593.37|15593.37|15593.37|15593.37|15593.37|0
1650553490000|2022-04-21 15:04:50|15597.34|15597.34|15597.34|15597.34|15597.34|15597.34|15597.34|15597.34|0
1650553500000|2022-04-21 15:05:00|15601.3|15601.3|15601.3|15601.3|15601.3|15601.3|15601.3|15601.3|0
1650553520000|2022-04-21 15:05:20|15602.7|15602.7|15602.7|15602.7|15602.7|15602.7|15602.7|15602.7|0
1650553530000|2022-04-21 15:05:30|15601.3|15601.3|15599.9|15599.9|15601.3|15601.3|15599.9|15599.9|0
1650553550000|2022-04-21 15:05:50|15597.1|15597.1|15598.5|15598.5|15598.5|15598.5|15597.1|15597.1|0
1650553560000|2022-04-21 15:06:00|15594.54|15594.54|15594.54|15594.54|15594.54|15594.54|15594.54|15594.54|0
1650553590000|2022-04-21 15:06:30|15598.5|15598.5|15610.4|15610.4|15610.4|15610.4|15598.5|15598.5|0
1650553600000|2022-04-21 15:06:40|15609.48|15609.48|15605.51|15605.51|15609.48|15609.48|15605.51|15605.51|0
1650553620000|2022-04-21 15:07:00|15601.55|15601.55|15597.35|15597.35|15601.55|15601.55|15597.35|15597.35|0
1650553630000|2022-04-21 15:07:10|15601.32|15601.32|15601.32|15601.32|15601.32|15601.32|15601.32|15601.32|0
1650553640000|2022-04-21 15:07:20|15605.28|15605.28|15607.85|15607.85|15609.25|15609.25|15605.28|15605.28|0
1650553660000|2022-04-21 15:07:40|15603.88|15603.88|15603.88|15603.88|15603.88|15603.88|15603.88|15603.88|0
1650553670000|2022-04-21 15:07:50|15605.28|15605.28|15609.25|15609.25|15609.25|15609.25|15605.28|15605.28|0
1650553700000|2022-04-21 15:08:20|15613.21|15613.21|15617.18|15617.18|15617.18|15617.18|15613.21|15613.21|0
1650553710000|2022-04-21 15:08:30|15613.21|15613.21|15613.21|15613.21|15613.21|15613.21|15613.21|15613.21|0
1650553740000|2022-04-21 15:09:00|15611.81|15611.81|15615.78|15615.78|15615.78|15615.78|15611.81|15611.81|0
1650553790000|2022-04-21 15:09:50|15619.74|15619.74|15621.14|15621.14|15621.14|15621.14|15619.74|15619.74|0
1650553800000|2022-04-21 15:10:00|15625.11|15625.11|15625.11|15625.11|15625.11|15625.11|15625.11|15625.11|0
1650553820000|2022-04-21 15:10:20|15621.14|15621.14|15621.14|15621.14|15621.14|15621.14|15621.14|15621.14|0
1650553840000|2022-04-21 15:10:40|15617.18|15617.18|15617.18|15617.18|15617.18|15617.18|15617.18|15617.18|0
1650553860000|2022-04-21 15:11:00|15621.14|15621.14|15621.14|15621.14|15621.14|15621.14|15621.14|15621.14|0
1650553870000|2022-04-21 15:11:10|15621.6|15621.6|15617.64|15617.64|15621.6|15621.6|15617.64|15617.64|0
1650553880000|2022-04-21 15:11:20|15619.04|15619.04|15623|15623|15623|15623|15615.07|15615.07|0
1650553890000|2022-04-21 15:11:30|15622.54|15622.54|15622.54|15622.54|15622.54|15622.54|15622.54|15622.54|0
1650553930000|2022-04-21 15:12:10|15618.58|15618.58|15618.58|15618.58|15618.58|15618.58|15618.58|15618.58|0
1650553970000|2022-04-21 15:12:50|15626.51|15626.51|15629.31|15629.31|15629.31|15629.31|15626.51|15626.51|0
1650553980000|2022-04-21 15:13:00|15630.7|15630.7|15633.27|15633.27|15634.67|15634.67|15630.7|15630.7|0
1650553990000|2022-04-21 15:13:10|15629.31|15629.31|15629.31|15629.31|15629.31|15629.31|15629.31|15629.31|0
1650554000000|2022-04-21 15:13:20|15633.27|15633.27|15633.27|15633.27|15633.27|15633.27|15633.27|15633.27|0
1650554010000|2022-04-21 15:13:30|15629.31|15629.31|15629.31|15629.31|15629.31|15629.31|15629.31|15629.31|0
1650554020000|2022-04-21 15:13:40|15626.51|15626.51|15626.51|15626.51|15626.51|15626.51|15626.51|15626.51|0
1650554030000|2022-04-21 15:13:50|15625.11|15625.11|15625.11|15625.11|15625.11|15625.11|15625.11|15625.11|0
1650554040000|2022-04-21 15:14:00|15621.14|15621.14|15621.14|15621.14|15621.14|15621.14|15621.14|15621.14|0
1650554120000|2022-04-21 15:15:20|15619.74|15619.74|15615.78|15615.78|15619.74|15619.74|15615.78|15615.78|0
1650554140000|2022-04-21 15:15:40|15615.32|15615.32|15615.32|15615.32|15615.32|15615.32|15615.32|15615.32|0
1650554160000|2022-04-21 15:16:00|15611.12|15611.12|15612.52|15612.52|15612.52|15612.52|15611.12|15611.12|0
1650554210000|2022-04-21 15:16:50|15616.48|15616.48|15616.48|15616.48|15616.48|15616.48|15616.48|15616.48|0
1650554240000|2022-04-21 15:17:20|15612.52|15612.52|15612.52|15612.52|15612.52|15612.52|15612.52|15612.52|0
1650554250000|2022-04-21 15:17:30|15612.98|15612.98|15612.98|15612.98|15612.98|15612.98|15612.98|15612.98|0
1650554260000|2022-04-21 15:17:40|15613.44|15613.44|15613.44|15613.44|15614.82|15614.82|15613.44|15613.44|0
1650554270000|2022-04-21 15:17:50|15612.98|15612.98|15612.52|15612.52|15612.98|15612.98|15612.52|15612.52|0
1650554280000|2022-04-21 15:18:00|15612.98|15612.98|15612.98|15612.98|15612.98|15612.98|15612.98|15612.98|0
1650554290000|2022-04-21 15:18:10|15612.52|15612.52|15612.98|15612.98|15612.98|15612.98|15612.52|15612.52|0
1650554300000|2022-04-21 15:18:20|15612.52|15612.52|15616.01|15616.01|15616.01|15616.01|15608.55|15608.55|0
1650554310000|2022-04-21 15:18:30|15617.41|15617.41|15614.61|15614.61|15617.41|15617.41|15614.61|15614.61|0
1650554320000|2022-04-21 15:18:40|15613.21|15613.21|15613.21|15613.21|15613.21|15613.21|15613.21|15613.21|0
1650554330000|2022-04-21 15:18:50|15613.67|15613.67|15613.67|15613.67|15613.67|15613.67|15613.67|15613.67|0
1650554350000|2022-04-21 15:19:10|15613.21|15613.21|15613.21|15613.21|15613.21|15613.21|15613.21|15613.21|0
1650554360000|2022-04-21 15:19:20|15614.61|15614.61|15614.61|15614.61|15614.61|15614.61|15614.61|15614.61|0
1650554450000|2022-04-21 15:20:50|15613.21|15613.21|15613.21|15613.21|15613.21|15613.21|15613.21|15613.21|0
1650554460000|2022-04-21 15:21:00|15609.25|15609.25|15613.21|15613.21|15613.21|15613.21|15609.25|15609.25|0
1650554470000|2022-04-21 15:21:10|15612.75|15612.75|15611.35|15611.35|15612.75|15612.75|15611.35|15611.35|0
1650554480000|2022-04-21 15:21:20|15612.75|15612.75|15611.35|15611.35|15612.75|15612.75|15609.95|15609.95|0
1650554490000|2022-04-21 15:21:30|15609.95|15609.95|15609.95|15609.95|15609.95|15609.95|15609.95|15609.95|0
1650554500000|2022-04-21 15:21:40|15605.99|15605.99|15605.99|15605.99|15605.99|15605.99|15605.99|15605.99|0
1650554540000|2022-04-21 15:22:20|15602.02|15602.02|15602.02|15602.02|15602.02|15602.02|15602.02|15602.02|0
1650554590000|2022-04-21 15:23:10|15603.42|15603.42|15603.42|15603.42|15603.42|15603.42|15603.42|15603.42|0
1650554600000|2022-04-21 15:23:20|15600.62|15600.62|15600.16|15600.16|15600.62|15600.62|15600.16|15600.16|0
1650554620000|2022-04-21 15:23:40|15596.2|15596.2|15596.2|15596.2|15596.2|15596.2|15596.2|15596.2|0
1650554650000|2022-04-21 15:24:10|15600.16|15600.16|15600.16|15600.16|15600.16|15600.16|15600.16|15600.16|0
1650554700000|2022-04-21 15:25:00|15599.7|15599.7|15599.7|15599.7|15599.7|15599.7|15599.7|15599.7|0
1650554710000|2022-04-21 15:25:10|15598.3|15598.3|15599.22|15599.22|15599.22|15599.22|15598.3|15598.3|0
1650554720000|2022-04-21 15:25:20|15595.26|15595.26|15595.26|15595.26|15595.26|15595.26|15595.26|15595.26|0
1650554790000|2022-04-21 15:26:30|15593.86|15593.86|15592.46|15592.46|15593.86|15593.86|15592.46|15592.46|0
1650554800000|2022-04-21 15:26:40|15596.42|15596.42|15596.42|15596.42|15596.42|15596.42|15596.42|15596.42|0
1650554830000|2022-04-21 15:27:10|15595.02|15595.02|15595.02|15595.02|15595.02|15595.02|15595.02|15595.02|0
1650554840000|2022-04-21 15:27:20|15602.96|15602.96|15601.79|15601.79|15602.96|15602.96|15598.99|15598.99|0
1650554860000|2022-04-21 15:27:40|15603.19|15603.19|15605.99|15605.99|15605.99|15605.99|15603.19|15603.19|0
1650554870000|2022-04-21 15:27:50|15606.45|15606.45|15606.45|15606.45|15606.45|15606.45|15606.45|15606.45|0
1650554880000|2022-04-21 15:28:00|15607.85|15607.85|15603.65|15603.65|15607.85|15607.85|15603.65|15603.65|0
1650554900000|2022-04-21 15:28:20|15606.45|15606.45|15605.99|15605.99|15606.45|15606.45|15605.99|15605.99|0
1650554940000|2022-04-21 15:29:00|15607.39|15607.39|15605.99|15605.99|15607.39|15607.39|15605.99|15605.99|0
1650554950000|2022-04-21 15:29:10|15604.59|15604.59|15604.59|15604.59|15604.59|15604.59|15604.59|15604.59|0
1650554960000|2022-04-21 15:29:20|15607.39|15607.39|15607.39|15607.39|15607.39|15607.39|15607.39|15607.39|0
1650554970000|2022-04-21 15:29:30|15611.35|15611.35|15609.25|15609.25|15611.81|15611.81|15607.85|15607.85|0
1650554980000|2022-04-21 15:29:40|15613.21|15613.21|15613.21|15613.21|15613.21|15613.21|15613.21|15613.21|0
1650554990000|2022-04-21 15:29:50|15612.75|15612.75|15606.69|15606.69|15612.75|15612.75|15603.89|15603.89|0
1650611700000|2022-04-22 07:15:00|15387.69|15387.69|15383.73|15383.73|15387.69|15387.69|15383.73|15383.73|0
1650611710000|2022-04-22 07:15:10|15375.8|15375.8|15375.8|15375.8|15375.8|15375.8|15375.8|15375.8|0
1650611730000|2022-04-22 07:15:30|15363.9|15363.9|15371.83|15371.83|15371.83|15371.83|15363.9|15363.9|0
1650611740000|2022-04-22 07:15:40|15367.87|15367.87|15367.87|15367.87|15367.87|15367.87|15367.87|15367.87|0
1650611750000|2022-04-22 07:15:50|15371.83|15371.83|15371.83|15371.83|15371.83|15371.83|15371.83|15371.83|0
1650611780000|2022-04-22 07:16:20|15367.87|15367.87|15360.64|15360.64|15367.87|15367.87|15348.74|15348.74|0
1650611790000|2022-04-22 07:16:30|15368.57|15368.57|15368.57|15368.57|15368.57|15368.57|15368.57|15368.57|0
1650611800000|2022-04-22 07:16:40|15360.64|15360.64|15356.67|15356.67|15360.64|15360.64|15356.67|15356.67|0
1650611810000|2022-04-22 07:16:50|15348.74|15348.74|15339.41|15339.41|15348.74|15348.74|15335.45|15335.45|0
1650611820000|2022-04-22 07:17:00|15347.34|15347.34|15343.38|15343.38|15347.34|15347.34|15343.38|15343.38|0
1650611830000|2022-04-22 07:17:10|15339.41|15339.41|15335.45|15335.45|15339.41|15339.41|15335.45|15335.45|0
1650611840000|2022-04-22 07:17:20|15339.41|15339.41|15347.34|15347.34|15347.34|15347.34|15339.41|15339.41|0
1650611900000|2022-04-22 07:18:20|15351.31|15351.31|15343.38|15343.38|15351.31|15351.31|15343.38|15343.38|0
1650611930000|2022-04-22 07:18:50|15335.45|15335.45|15339.41|15339.41|15339.41|15339.41|15335.45|15335.45|0
1650611940000|2022-04-22 07:19:00|15351.31|15351.31|15347.34|15347.34|15351.31|15351.31|15347.34|15347.34|0
1650611960000|2022-04-22 07:19:20|15351.31|15351.31|15355.27|15355.27|15355.27|15355.27|15351.31|15351.31|0
1650611970000|2022-04-22 07:19:30|15351.31|15351.31|15351.31|15351.31|15351.31|15351.31|15351.31|15351.31|0
1650611990000|2022-04-22 07:19:50|15359.24|15359.24|15359.24|15359.24|15359.24|15359.24|15359.24|15359.24|0
1650612000000|2022-04-22 07:20:00|15355.27|15355.27|15347.34|15347.34|15355.27|15355.27|15347.34|15347.34|0
1650612020000|2022-04-22 07:20:20|15343.38|15343.38|15359.24|15359.24|15359.24|15359.24|15343.38|15343.38|0
1650612030000|2022-04-22 07:20:30|15367.17|15367.17|15359.24|15359.24|15367.17|15367.17|15359.24|15359.24|0
1650612060000|2022-04-22 07:21:00|15351.31|15351.31|15347.11|15347.11|15351.31|15351.31|15347.11|15347.11|0
1650612070000|2022-04-22 07:21:10|15351.07|15351.07|15355.04|15355.04|15355.04|15355.04|15351.07|15351.07|0
1650612080000|2022-04-22 07:21:20|15348.04|15348.04|15348.04|15348.04|15348.04|15348.04|15348.04|15348.04|0
1650612130000|2022-04-22 07:22:10|15340.11|15340.11|15340.11|15340.11|15340.11|15340.11|15340.11|15340.11|0
1650612140000|2022-04-22 07:22:20|15334.51|15334.51|15334.51|15334.51|15334.51|15334.51|15334.51|15334.51|0
1650612160000|2022-04-22 07:22:40|15330.55|15330.55|15330.55|15330.55|15330.55|15330.55|15330.55|15330.55|0
1650612180000|2022-04-22 07:23:00|15328.71|15328.71|15340.6|15340.6|15340.6|15340.6|15328.71|15328.71|0
1650612210000|2022-04-22 07:23:30|15324.74|15324.74|15320.78|15320.78|15324.74|15324.74|15320.78|15320.78|0
1650612230000|2022-04-22 07:23:50|15310.98|15310.98|15310.98|15310.98|15310.98|15310.98|15310.98|15310.98|0
1650612240000|2022-04-22 07:24:00|15316.58|15316.58|15315.18|15315.18|15316.58|15316.58|15315.18|15315.18|0
1650612270000|2022-04-22 07:24:30|15323.11|15323.11|15323.11|15323.11|15323.11|15323.11|15323.11|15323.11|0
1650612280000|2022-04-22 07:24:40|15327.08|15327.08|15323.11|15323.11|15327.08|15327.08|15323.11|15323.11|0
1650612320000|2022-04-22 07:25:20|15327.08|15327.08|15325.68|15325.68|15329.87|15329.87|15325.68|15325.68|0
1650612330000|2022-04-22 07:25:30|15328.48|15328.48|15324.51|15324.51|15328.48|15328.48|15324.51|15324.51|0
1650612360000|2022-04-22 07:26:00|15328.48|15328.48|15328.48|15328.48|15328.48|15328.48|15328.48|15328.48|0
1650612370000|2022-04-22 07:26:10|15332.44|15332.44|15328.24|15328.24|15332.44|15332.44|15328.24|15328.24|0
1650612380000|2022-04-22 07:26:20|15312.38|15312.38|15308.18|15308.18|15312.38|15312.38|15308.18|15308.18|0
1650612390000|2022-04-22 07:26:30|15296.29|15296.29|15284.39|15284.39|15296.29|15296.29|15284.39|15284.39|0
1650612400000|2022-04-22 07:26:40|15288.36|15288.36|15300.49|15300.49|15304.45|15304.45|15288.36|15288.36|0
1650612410000|2022-04-22 07:26:50|15296.52|15296.52|15300.49|15300.49|15300.49|15300.49|15296.52|15296.52|0
1650612420000|2022-04-22 07:27:00|15312.38|15312.38|15312.38|15312.38|15312.38|15312.38|15312.38|15312.38|0
1650612430000|2022-04-22 07:27:10|15320.31|15320.31|15316.11|15316.11|15321.71|15321.71|15316.11|15316.11|0
1650612440000|2022-04-22 07:27:20|15314.71|15314.71|15318.68|15318.68|15318.68|15318.68|15314.71|15314.71|0
1650612450000|2022-04-22 07:27:30|15314.71|15314.71|15302.82|15302.82|15314.71|15314.71|15302.82|15302.82|0
1650612460000|2022-04-22 07:27:40|15306.78|15306.78|15306.78|15306.78|15306.78|15306.78|15306.78|15306.78|0
1650612470000|2022-04-22 07:27:50|15302.58|15302.58|15298.62|15298.62|15302.58|15302.58|15298.62|15298.62|0
1650612480000|2022-04-22 07:28:00|15294.65|15294.65|15298.62|15298.62|15298.62|15298.62|15294.65|15294.65|0
1650612490000|2022-04-22 07:28:10|15295.82|15295.82|15310.98|15310.98|15310.98|15310.98|15295.82|15295.82|0
1650612500000|2022-04-22 07:28:20|15308.18|15308.18|15308.18|15308.18|15308.18|15308.18|15308.18|15308.18|0
1650612510000|2022-04-22 07:28:30|15300.25|15300.25|15296.05|15296.05|15300.25|15300.25|15296.05|15296.05|0
1650612540000|2022-04-22 07:29:00|15280.19|15280.19|15290.92|15290.92|15290.92|15290.92|15280.19|15280.19|0
1650612550000|2022-04-22 07:29:10|15298.85|15298.85|15302.82|15302.82|15302.82|15302.82|15298.85|15298.85|0
1650612560000|2022-04-22 07:29:20|15294.89|15294.89|15294.89|15294.89|15294.89|15294.89|15294.89|15294.89|0
1650612570000|2022-04-22 07:29:30|15282.99|15282.99|15281.59|15281.59|15282.99|15282.99|15281.59|15281.59|0
1650612590000|2022-04-22 07:29:50|15273.66|15273.66|15276.42|15276.42|15276.42|15276.42|15273.66|15273.66|0
1650612600000|2022-04-22 07:30:00|15272.45|15272.45|15277.59|15277.59|15277.59|15277.59|15272.45|15272.45|0
1650612620000|2022-04-22 07:30:20|15269.66|15269.66|15279.45|15279.45|15279.45|15279.45|15269.66|15269.66|0
1650612630000|2022-04-22 07:30:30|15275.49|15275.49|15275.49|15275.49|15275.49|15275.49|15275.49|15275.49|0
1650612650000|2022-04-22 07:30:50|15271.29|15271.29|15271.29|15271.29|15271.29|15271.29|15271.29|15271.29|0
1650612660000|2022-04-22 07:31:00|15283.18|15283.18|15287.38|15287.38|15295.31|15295.31|15283.18|15283.18|0
1650612670000|2022-04-22 07:31:10|15283.42|15283.42|15283.42|15283.42|15283.42|15283.42|15283.42|15283.42|0
1650612680000|2022-04-22 07:31:20|15287.38|15287.38|15287.38|15287.38|15287.38|15287.38|15287.38|15287.38|0
1650612690000|2022-04-22 07:31:30|15283.42|15283.42|15283.42|15283.42|15283.42|15283.42|15283.42|15283.42|0
1650612700000|2022-04-22 07:31:40|15279.22|15279.22|15279.22|15279.22|15279.22|15279.22|15279.22|15279.22|0
1650612710000|2022-04-22 07:31:50|15284.82|15284.82|15284.82|15284.82|15284.82|15284.82|15284.82|15284.82|0
1650612720000|2022-04-22 07:32:00|15288.78|15288.78|15288.78|15288.78|15288.78|15288.78|15288.78|15288.78|0
1650612730000|2022-04-22 07:32:10|15304.64|15304.64|15304.64|15304.64|15304.64|15304.64|15304.64|15304.64|0
1650612740000|2022-04-22 07:32:20|15300.68|15300.68|15300.68|15300.68|15300.68|15300.68|15300.68|15300.68|0
1650612750000|2022-04-22 07:32:30|15295.08|15295.08|15295.08|15295.08|15295.08|15295.08|15295.08|15295.08|0
1650612760000|2022-04-22 07:32:40|15287.15|15287.15|15287.15|15287.15|15287.15|15287.15|15287.15|15287.15|0
1650612770000|2022-04-22 07:32:50|15291.11|15291.11|15291.11|15291.11|15291.11|15291.11|15291.11|15291.11|0
1650612780000|2022-04-22 07:33:00|15289.28|15289.28|15281.35|15281.35|15289.28|15289.28|15281.35|15281.35|0
1650612790000|2022-04-22 07:33:10|15280.43|15280.43|15286.06|15286.06|15288.36|15288.36|15280.43|15280.43|0
1650612800000|2022-04-22 07:33:20|15282.09|15282.09|15282.09|15282.09|15282.09|15282.09|15282.09|15282.09|0
1650612810000|2022-04-22 07:33:30|15278.13|15278.13|15278.13|15278.13|15278.13|15278.13|15278.13|15278.13|0
1650612820000|2022-04-22 07:33:40|15274.16|15274.16|15274.16|15274.16|15274.16|15274.16|15274.16|15274.16|0
1650612850000|2022-04-22 07:34:10|15268.56|15268.56|15268.56|15268.56|15268.56|15268.56|15268.56|15268.56|0
1650612870000|2022-04-22 07:34:30|15260.63|15260.63|15260.63|15260.63|15260.63|15260.63|15260.63|15260.63|0
1650612880000|2022-04-22 07:34:40|15260.17|15260.17|15259.5|15259.5|15260.17|15260.17|15255.54|15255.54|0
1650612920000|2022-04-22 07:35:20|15260.9|15260.9|15260.9|15260.9|15260.9|15260.9|15260.9|15260.9|0
1650612950000|2022-04-22 07:35:50|15252.97|15252.97|15256.94|15256.94|15256.94|15256.94|15252.97|15252.97|0
1650612960000|2022-04-22 07:36:00|15260.9|15260.9|15260.9|15260.9|15260.9|15260.9|15260.9|15260.9|0
1650612970000|2022-04-22 07:36:10|15252.97|15252.97|15252.97|15252.97|15252.97|15252.97|15252.97|15252.97|0
1650612980000|2022-04-22 07:36:20|15256.94|15256.94|15256.94|15256.94|15256.94|15256.94|15256.94|15256.94|0
1650612990000|2022-04-22 07:36:30|15261.13|15261.13|15261.13|15261.13|15261.13|15261.13|15261.13|15261.13|0
1650613000000|2022-04-22 07:36:40|15265.1|15265.1|15265.1|15265.1|15265.1|15265.1|15265.1|15265.1|0
1650613020000|2022-04-22 07:37:00|15269.06|15269.06|15265.1|15265.1|15269.06|15269.06|15265.1|15265.1|0
1650613030000|2022-04-22 07:37:10|15257.17|15257.17|15257.17|15257.17|15257.17|15257.17|15257.17|15257.17|0
1650613040000|2022-04-22 07:37:20|15261.13|15261.13|15261.13|15261.13|15261.13|15261.13|15261.13|15261.13|0
1650613060000|2022-04-22 07:37:40|15259.76|15259.76|15263.72|15263.72|15263.72|15263.72|15259.76|15259.76|0
1650613100000|2022-04-22 07:38:20|15255.79|15255.79|15255.79|15255.79|15255.79|15255.79|15255.79|15255.79|0
1650613110000|2022-04-22 07:38:30|15239|15239|15239|15239|15239|15239|15239|15239|0
1650613140000|2022-04-22 07:39:00|15243.19|15243.19|15243.19|15243.19|15243.19|15243.19|15243.19|15243.19|0
1650613160000|2022-04-22 07:39:20|15255.09|15255.09|15255.09|15255.09|15255.09|15255.09|15255.09|15255.09|0
1650613220000|2022-04-22 07:40:20|15263.02|15263.02|15264.65|15264.65|15271.42|15271.42|15263.02|15263.02|0
1650613360000|2022-04-22 07:42:40|15272.58|15272.58|15272.58|15272.58|15272.58|15272.58|15272.58|15272.58|0
1650613440000|2022-04-22 07:44:00|15282.38|15282.38|15262.55|15262.55|15282.38|15282.38|15262.55|15262.55|0
1650613500000|2022-04-22 07:45:00|15263.95|15263.95|15258.36|15258.36|15263.95|15263.95|15258.36|15258.36|0
1650613520000|2022-04-22 07:45:20|15246.46|15246.46|15254.39|15254.39|15254.39|15254.39|15246.46|15246.46|0
1650613550000|2022-04-22 07:45:50|15250.43|15250.43|15249.03|15249.03|15250.43|15250.43|15249.03|15249.03|0
1650613590000|2022-04-22 07:46:30|15252.99|15252.99|15252.99|15252.99|15252.99|15252.99|15252.99|15252.99|0
1650613600000|2022-04-22 07:46:40|15249.03|15249.03|15249.03|15249.03|15249.03|15249.03|15249.03|15249.03|0
1650613620000|2022-04-22 07:47:00|15247.63|15247.63|15247.63|15247.63|15247.63|15247.63|15247.63|15247.63|0
1650613630000|2022-04-22 07:47:10|15255.56|15255.56|15255.56|15255.56|15255.56|15255.56|15255.56|15255.56|0
1650613650000|2022-04-22 07:47:30|15251.59|15251.59|15251.59|15251.59|15251.59|15251.59|15251.59|15251.59|0
1650613660000|2022-04-22 07:47:40|15247.39|15247.39|15247.39|15247.39|15247.39|15247.39|15247.39|15247.39|0
1650613750000|2022-04-22 07:49:10|15243.43|15243.43|15243.43|15243.43|15243.43|15243.43|15243.43|15243.43|0
1650613760000|2022-04-22 07:49:20|15239.23|15239.23|15231.3|15231.3|15239.23|15239.23|15231.3|15231.3|0
1650613780000|2022-04-22 07:49:40|15232.22|15232.22|15230.38|15230.38|15232.22|15232.22|15230.38|15230.38|0
1650613800000|2022-04-22 07:50:00|15233.18|15233.18|15234.58|15234.58|15234.58|15234.58|15233.18|15233.18|0
1650613830000|2022-04-22 07:50:30|15233.18|15233.18|15233.18|15233.18|15233.18|15233.18|15233.18|15233.18|0
1650613840000|2022-04-22 07:50:40|15249.04|15249.04|15249.04|15249.04|15249.04|15249.04|15249.04|15249.04|0
1650613850000|2022-04-22 07:50:50|15249.5|15249.5|15240.17|15240.17|15249.5|15249.5|15240.17|15240.17|0
1650613860000|2022-04-22 07:51:00|15235.97|15235.97|15235.97|15235.97|15235.97|15235.97|15235.97|15235.97|0
1650613900000|2022-04-22 07:51:40|15238.77|15238.77|15237.37|15237.37|15238.77|15238.77|15237.37|15237.37|0
1650613910000|2022-04-22 07:51:50|15241.34|15241.34|15241.34|15241.34|15241.34|15241.34|15241.34|15241.34|0
1650613940000|2022-04-22 07:52:20|15242.25|15242.25|15238.06|15238.06|15242.25|15242.25|15238.06|15238.06|0
1650614000000|2022-04-22 07:53:20|15234.09|15234.09|15234.09|15234.09|15234.09|15234.09|15234.09|15234.09|0
1650614020000|2022-04-22 07:53:40|15230.13|15230.13|15230.13|15230.13|15230.13|15230.13|15230.13|15230.13|0
1650614030000|2022-04-22 07:53:50|15234.09|15234.09|15234.09|15234.09|15234.09|15234.09|15234.09|15234.09|0
1650614040000|2022-04-22 07:54:00|15245.99|15245.99|15245.99|15245.99|15245.99|15245.99|15245.99|15245.99|0
1650614050000|2022-04-22 07:54:10|15241.79|15241.79|15241.79|15241.79|15241.79|15241.79|15241.79|15241.79|0
1650614070000|2022-04-22 07:54:30|15249.72|15249.72|15249.72|15249.72|15249.72|15249.72|15249.72|15249.72|0
1650614080000|2022-04-22 07:54:40|15256.72|15256.72|15266.28|15266.28|15266.28|15266.28|15256.72|15256.72|0
1650614090000|2022-04-22 07:54:50|15262.31|15262.31|15262.31|15262.31|15262.31|15262.31|15262.31|15262.31|0
1650614120000|2022-04-22 07:55:20|15258.35|15258.35|15252.75|15252.75|15258.35|15258.35|15252.75|15252.75|0
1650614130000|2022-04-22 07:55:30|15256.72|15256.72|15256.72|15256.72|15256.72|15256.72|15256.72|15256.72|0
1650614180000|2022-04-22 07:56:20|15260.68|15260.68|15271.16|15271.16|15271.16|15271.16|15260.68|15260.68|0
1650614230000|2022-04-22 07:57:10|15279.09|15279.09|15279.09|15279.09|15279.09|15279.09|15279.09|15279.09|0
1650614260000|2022-04-22 07:57:40|15288.89|15288.89|15283.29|15283.29|15288.89|15288.89|15283.29|15283.29|0
1650614280000|2022-04-22 07:58:00|15291.22|15291.22|15291.22|15291.22|15291.22|15291.22|15291.22|15291.22|0
1650614290000|2022-04-22 07:58:10|15295.19|15295.19|15295.19|15295.19|15295.19|15295.19|15295.19|15295.19|0
1650614300000|2022-04-22 07:58:20|15291.22|15291.22|15291.22|15291.22|15291.22|15291.22|15291.22|15291.22|0
1650614390000|2022-04-22 07:59:50|15287.26|15287.26|15290.06|15290.06|15290.06|15290.06|15287.26|15287.26|0
1650614410000|2022-04-22 08:00:10|15282.13|15282.13|15282.13|15282.13|15282.13|15282.13|15282.13|15282.13|0
1650614430000|2022-04-22 08:00:30|15290.06|15290.06|15290.06|15290.06|15290.06|15290.06|15290.06|15290.06|0
1650614470000|2022-04-22 08:01:10|15286.09|15286.09|15286.09|15286.09|15286.09|15286.09|15286.09|15286.09|0
1650614480000|2022-04-22 08:01:20|15279.09|15279.09|15279.09|15279.09|15279.09|15279.09|15279.09|15279.09|0
1650614490000|2022-04-22 08:01:30|15283.06|15283.06|15283.06|15283.06|15283.06|15283.06|15283.06|15283.06|0
1650614520000|2022-04-22 08:02:00|15275.13|15275.13|15275.13|15275.13|15275.13|15275.13|15275.13|15275.13|0
1650614530000|2022-04-22 08:02:10|15279.09|15279.09|15279.09|15279.09|15279.09|15279.09|15279.09|15279.09|0
1650614540000|2022-04-22 08:02:20|15287.02|15287.02|15287.02|15287.02|15287.02|15287.02|15287.02|15287.02|0
1650614580000|2022-04-22 08:03:00|15283.06|15283.06|15279.09|15279.09|15283.06|15283.06|15279.09|15279.09|0
1650614620000|2022-04-22 08:03:40|15271.16|15271.16|15271.16|15271.16|15271.16|15271.16|15271.16|15271.16|0
1650614650000|2022-04-22 08:04:10|15275.13|15275.13|15275.13|15275.13|15275.13|15275.13|15275.13|15275.13|0
1650614670000|2022-04-22 08:04:30|15279.09|15279.09|15279.09|15279.09|15279.09|15279.09|15279.09|15279.09|0
1650614700000|2022-04-22 08:05:00|15290.99|15290.99|15287.02|15287.02|15290.99|15290.99|15287.02|15287.02|0
1650614740000|2022-04-22 08:05:40|15279.09|15279.09|15284.69|15284.69|15284.69|15284.69|15277.69|15277.69|0
1650614750000|2022-04-22 08:05:50|15287.49|15287.49|15287.49|15287.49|15287.49|15287.49|15287.49|15287.49|0
1650614760000|2022-04-22 08:06:00|15295.42|15295.42|15295.42|15295.42|15295.42|15295.42|15295.42|15295.42|0
1650614780000|2022-04-22 08:06:20|15299.39|15299.39|15299.39|15299.39|15299.39|15299.39|15299.39|15299.39|0
1650614800000|2022-04-22 08:06:40|15291.46|15291.46|15291.46|15291.46|15291.46|15291.46|15291.46|15291.46|0
1650614810000|2022-04-22 08:06:50|15287.49|15287.49|15287.49|15287.49|15287.49|15287.49|15287.49|15287.49|0
1650614820000|2022-04-22 08:07:00|15279.56|15279.56|15279.56|15279.56|15279.56|15279.56|15279.56|15279.56|0
1650614880000|2022-04-22 08:08:00|15275.6|15275.6|15268.6|15268.6|15275.6|15275.6|15268.6|15268.6|0
1650614890000|2022-04-22 08:08:10|15267.68|15267.68|15262.33|15262.33|15267.68|15267.68|15262.33|15262.33|0
1650614910000|2022-04-22 08:08:30|15258.37|15258.37|15258.37|15258.37|15258.37|15258.37|15258.37|15258.37|0
1650614930000|2022-04-22 08:08:50|15259.29|15259.29|15259.29|15259.29|15259.29|15259.29|15259.29|15259.29|0
1650615020000|2022-04-22 08:10:20|15255.32|15255.32|15255.32|15255.32|15255.32|15255.32|15255.32|15255.32|0
1650615040000|2022-04-22 08:10:40|15254.86|15254.86|15254.86|15254.86|15254.86|15254.86|15254.86|15254.86|0
1650615050000|2022-04-22 08:10:50|15254.4|15254.4|15240.18|15240.18|15254.4|15254.4|15240.18|15240.18|0
1650615060000|2022-04-22 08:11:00|15237.38|15237.38|15241.35|15241.35|15241.35|15241.35|15237.38|15237.38|0
1650615120000|2022-04-22 08:12:00|15237.38|15237.38|15237.38|15237.38|15237.38|15237.38|15237.38|15237.38|0
1650615230000|2022-04-22 08:13:50|15233.42|15233.42|15229.22|15229.22|15233.42|15233.42|15229.22|15229.22|0
1650615250000|2022-04-22 08:14:10|15232.44|15232.44|15229.68|15229.68|15232.44|15232.44|15229.68|15229.68|0
1650615270000|2022-04-22 08:14:30|15231.06|15231.06|15231.06|15231.06|15231.06|15231.06|15231.06|15231.06|0
1650615330000|2022-04-22 08:15:30|15228.26|15228.26|15228.26|15228.26|15228.26|15228.26|15228.26|15228.26|0
1650615340000|2022-04-22 08:15:40|15229.64|15229.64|15229.64|15229.64|15229.64|15229.64|15229.64|15229.64|0
1650615380000|2022-04-22 08:16:20|15229.18|15229.18|15229.18|15229.18|15229.18|15229.18|15229.18|15229.18|0
1650615400000|2022-04-22 08:16:40|15230.58|15230.58|15237.58|15237.58|15237.58|15237.58|15230.58|15230.58|0
1650615420000|2022-04-22 08:17:00|15233.61|15233.61|15233.61|15233.61|15233.61|15233.61|15233.61|15233.61|0
1650615440000|2022-04-22 08:17:20|15237.58|15237.58|15237.58|15237.58|15237.58|15237.58|15237.58|15237.58|0
1650615480000|2022-04-22 08:18:00|15245.51|15245.51|15249.7|15249.7|15249.7|15249.7|15245.51|15245.51|0
1650615540000|2022-04-22 08:19:00|15251.1|15251.1|15251.1|15251.1|15251.1|15251.1|15251.1|15251.1|0
1650615580000|2022-04-22 08:19:40|15246.91|15246.91|15246.91|15246.91|15246.91|15246.91|15246.91|15246.91|0
1650615590000|2022-04-22 08:19:50|15238.98|15238.98|15238.98|15238.98|15238.98|15238.98|15238.98|15238.98|0
1650615600000|2022-04-22 08:20:00|15235.01|15235.01|15235.01|15235.01|15235.01|15235.01|15235.01|15235.01|0
1650615610000|2022-04-22 08:20:10|15235.47|15235.47|15235.47|15235.47|15235.47|15235.47|15235.47|15235.47|0
1650615620000|2022-04-22 08:20:20|15239.44|15239.44|15239.44|15239.44|15239.44|15239.44|15239.44|15239.44|0
1650615660000|2022-04-22 08:21:00|15247.37|15247.37|15255.53|15255.53|15255.53|15255.53|15247.37|15247.37|0
1650615690000|2022-04-22 08:21:30|15251.56|15251.56|15251.56|15251.56|15251.56|15251.56|15251.56|15251.56|0
1650615720000|2022-04-22 08:22:00|15245.97|15245.97|15238.04|15238.04|15245.97|15245.97|15238.04|15238.04|0
1650615730000|2022-04-22 08:22:10|15242|15242|15242.46|15242.46|15242.46|15242.46|15242|15242|0
1650615760000|2022-04-22 08:22:40|15243.86|15243.86|15239.89|15239.89|15243.86|15243.86|15239.89|15239.89|0
1650615770000|2022-04-22 08:22:50|15244.09|15244.09|15244.09|15244.09|15244.09|15244.09|15244.09|15244.09|0
1650615820000|2022-04-22 08:23:40|15255.99|15255.99|15260.19|15260.19|15260.19|15260.19|15255.99|15255.99|0
1650615850000|2022-04-22 08:24:10|15255.99|15255.99|15255.99|15255.99|15255.99|15255.99|15255.99|15255.99|0
1650615900000|2022-04-22 08:25:00|15252.02|15252.02|15252.02|15252.02|15252.02|15252.02|15252.02|15252.02|0
1650615930000|2022-04-22 08:25:30|15257.62|15257.62|15257.62|15257.62|15257.62|15257.62|15257.62|15257.62|0
1650615990000|2022-04-22 08:26:30|15256.22|15256.22|15258.98|15258.98|15258.98|15258.98|15256.22|15256.22|0
1650616000000|2022-04-22 08:26:40|15261.28|15261.28|15261.28|15261.28|15261.28|15261.28|15261.28|15261.28|0
1650616020000|2022-04-22 08:27:00|15260.36|15260.36|15260.36|15260.36|15260.36|15260.36|15260.36|15260.36|0
1650616030000|2022-04-22 08:27:10|15259.9|15259.9|15259.44|15259.44|15259.9|15259.9|15259.44|15259.44|0
1650616060000|2022-04-22 08:27:40|15258.98|15258.98|15258.98|15258.98|15258.98|15258.98|15258.98|15258.98|0
1650616100000|2022-04-22 08:28:20|15258.06|15258.06|15258.06|15258.06|15258.06|15258.06|15258.06|15258.06|0
1650616150000|2022-04-22 08:29:10|15281.85|15281.85|15281.85|15281.85|15281.85|15281.85|15281.85|15281.85|0
1650616250000|2022-04-22 08:30:50|15285.82|15285.82|15291.42|15291.42|15291.42|15291.42|15285.82|15285.82|0
1650616260000|2022-04-22 08:31:00|15292.82|15292.82|15294.21|15294.21|15294.21|15294.21|15292.82|15292.82|0
1650616340000|2022-04-22 08:32:20|15298.18|15298.18|15298.18|15298.18|15298.18|15298.18|15298.18|15298.18|0
1650616380000|2022-04-22 08:33:00|15306.11|15306.11|15306.11|15306.11|15306.11|15306.11|15306.11|15306.11|0
1650616420000|2022-04-22 08:33:40|15304.71|15304.71|15309.33|15309.33|15309.33|15309.33|15304.71|15304.71|0
1650616430000|2022-04-22 08:33:50|15305.36|15305.36|15305.36|15305.36|15305.36|15305.36|15305.36|15305.36|0
1650616620000|2022-04-22 08:37:00|15313.29|15313.29|15313.29|15313.29|15313.29|15313.29|15313.29|15313.29|0
1650616640000|2022-04-22 08:37:20|15305.36|15305.36|15299.77|15299.77|15305.36|15305.36|15299.77|15299.77|0
1650616650000|2022-04-22 08:37:30|15301.16|15301.16|15301.16|15301.16|15301.16|15301.16|15301.16|15301.16|0
1650616660000|2022-04-22 08:37:40|15299.79|15299.79|15299.79|15299.79|15299.79|15299.79|15299.79|15299.79|0
1650616690000|2022-04-22 08:38:10|15295.82|15295.82|15295.82|15295.82|15295.82|15295.82|15295.82|15295.82|0
1650616740000|2022-04-22 08:39:00|15298.12|15298.12|15298.12|15298.12|15298.12|15298.12|15298.12|15298.12|0
1650616750000|2022-04-22 08:39:10|15298.58|15298.58|15299.04|15299.04|15299.04|15299.04|15298.58|15298.58|0
1650616770000|2022-04-22 08:39:30|15303|15303|15303|15303|15303|15303|15303|15303|0
1650616810000|2022-04-22 08:40:10|15303.46|15303.46|15303.46|15303.46|15303.46|15303.46|15303.46|15303.46|0
1650616820000|2022-04-22 08:40:20|15295.53|15295.53|15295.53|15295.53|15295.53|15295.53|15295.53|15295.53|0
1650616830000|2022-04-22 08:40:30|15291.57|15291.57|15291.57|15291.57|15291.57|15291.57|15291.57|15291.57|0
1650616840000|2022-04-22 08:40:40|15295.53|15295.53|15295.53|15295.53|15295.53|15295.53|15295.53|15295.53|0
1650616850000|2022-04-22 08:40:50|15299.5|15299.5|15300.88|15300.88|15300.88|15300.88|15299.5|15299.5|0
1650616860000|2022-04-22 08:41:00|15299.96|15299.96|15299.96|15299.96|15299.96|15299.96|15299.96|15299.96|0
1650616870000|2022-04-22 08:41:10|15303.92|15303.92|15303.92|15303.92|15303.92|15303.92|15303.92|15303.92|0
1650616880000|2022-04-22 08:41:20|15302.54|15302.54|15303.46|15303.46|15303.46|15303.46|15302.54|15302.54|0
1650616900000|2022-04-22 08:41:40|15295.53|15295.53|15295.53|15295.53|15295.53|15295.53|15295.53|15295.53|0
1650616910000|2022-04-22 08:41:50|15291.57|15291.57|15291.57|15291.57|15291.57|15291.57|15291.57|15291.57|0
1650616950000|2022-04-22 08:42:30|15292.03|15292.03|15292.03|15292.03|15292.03|15292.03|15292.03|15292.03|0
1650616970000|2022-04-22 08:42:50|15292.95|15292.95|15292.49|15292.49|15293.41|15293.41|15292.49|15292.49|0
1650617040000|2022-04-22 08:44:00|15281.29|15281.29|15281.29|15281.29|15281.29|15281.29|15281.29|15281.29|0
1650617100000|2022-04-22 08:45:00|15293.19|15293.19|15293.19|15293.19|15293.19|15293.19|15293.19|15293.19|0
1650617110000|2022-04-22 08:45:10|15294.59|15294.59|15294.59|15294.59|15294.59|15294.59|15294.59|15294.59|0
1650617140000|2022-04-22 08:45:40|15298.55|15298.55|15298.55|15298.55|15298.55|15298.55|15298.55|15298.55|0
1650617150000|2022-04-22 08:45:50|15302.75|15302.75|15302.75|15302.75|15302.75|15302.75|15302.75|15302.75|0
1650617170000|2022-04-22 08:46:10|15306.71|15306.71|15320.48|15320.48|15320.48|15320.48|15306.71|15306.71|0
1650617180000|2022-04-22 08:46:20|15324.44|15324.44|15324.44|15324.44|15324.44|15324.44|15324.44|15324.44|0
1650617250000|2022-04-22 08:47:30|15328.64|15328.64|15328.64|15328.64|15328.64|15328.64|15328.64|15328.64|0
1650617270000|2022-04-22 08:47:50|15334.24|15334.24|15334.24|15334.24|15334.24|15334.24|15331.44|15331.44|0
1650617280000|2022-04-22 08:48:00|15338.2|15338.2|15346.13|15346.13|15346.13|15346.13|15338.2|15338.2|0
1650617310000|2022-04-22 08:48:30|15350.1|15350.1|15350.1|15350.1|15350.1|15350.1|15350.1|15350.1|0
1650617320000|2022-04-22 08:48:40|15355.7|15355.7|15358.5|15358.5|15358.5|15358.5|15354.3|15354.3|0
1650617330000|2022-04-22 08:48:50|15366.43|15366.43|15366.43|15366.43|15366.43|15366.43|15366.43|15366.43|0
1650617340000|2022-04-22 08:49:00|15366.89|15366.89|15365.97|15365.97|15366.89|15366.89|15365.97|15365.97|0
1650617370000|2022-04-22 08:49:30|15369.93|15369.93|15369.93|15369.93|15369.93|15369.93|15369.93|15369.93|0
1650617390000|2022-04-22 08:49:50|15367.13|15367.13|15367.13|15367.13|15367.13|15367.13|15367.13|15367.13|0
1650617410000|2022-04-22 08:50:10|15359.2|15359.2|15359.2|15359.2|15359.2|15359.2|15359.2|15359.2|0
1650617420000|2022-04-22 08:50:20|15356.4|15356.4|15356.4|15356.4|15356.4|15356.4|15356.4|15356.4|0
1650617460000|2022-04-22 08:51:00|15360.37|15360.37|15360.37|15360.37|15360.37|15360.37|15360.37|15360.37|0
1650617480000|2022-04-22 08:51:20|15364.57|15364.57|15364.57|15364.57|15365.03|15365.03|15364.57|15364.57|0
1650617590000|2022-04-22 08:53:10|15367.37|15367.37|15367.37|15367.37|15367.37|15367.37|15367.37|15367.37|0
1650617610000|2022-04-22 08:53:30|15370.17|15370.17|15370.4|15370.4|15370.4|15370.4|15366.2|15366.2|0
1650617620000|2022-04-22 08:53:40|15367.6|15367.6|15362|15362|15367.6|15367.6|15362|15362|0
1650617690000|2022-04-22 08:54:50|15373.9|15373.9|15365.97|15365.97|15373.9|15373.9|15365.97|15365.97|0
1650617700000|2022-04-22 08:55:00|15358.04|15358.04|15358.04|15358.04|15358.04|15358.04|15358.04|15358.04|0
1650617790000|2022-04-22 08:56:30|15350.11|15350.11|15350.11|15350.11|15350.11|15350.11|15350.11|15350.11|0
1650617800000|2022-04-22 08:56:40|15354.07|15354.07|15354.07|15354.07|15354.07|15354.07|15354.07|15354.07|0
1650617810000|2022-04-22 08:56:50|15350.11|15350.11|15350.11|15350.11|15350.11|15350.11|15350.11|15350.11|0
1650617820000|2022-04-22 08:57:00|15349.19|15349.19|15349.65|15349.65|15349.65|15349.65|15348.27|15348.27|0
1650617830000|2022-04-22 08:57:10|15345.68|15345.68|15345.68|15345.68|15345.68|15345.68|15345.68|15345.68|0
1650617840000|2022-04-22 08:57:20|15337.28|15337.28|15333.32|15333.32|15337.28|15337.28|15333.32|15333.32|0
1650617870000|2022-04-22 08:57:50|15321.42|15321.42|15321.42|15321.42|15321.42|15321.42|15321.42|15321.42|0
1650617900000|2022-04-22 08:58:20|15329.35|15329.35|15329.35|15329.35|15329.35|15329.35|15329.35|15329.35|0
1650617930000|2022-04-22 08:58:50|15326.55|15326.55|15326.55|15326.55|15326.55|15326.55|15326.55|15326.55|0
1650618010000|2022-04-22 09:00:10|15334.49|15334.49|15334.49|15334.49|15334.49|15334.49|15334.49|15334.49|0
1650618110000|2022-04-22 09:01:50|15330.52|15330.52|15330.52|15330.52|15330.52|15330.52|15330.52|15330.52|0
1650618320000|2022-04-22 09:05:20|15326.55|15326.55|15326.55|15326.55|15326.55|15326.55|15326.55|15326.55|0
1650618360000|2022-04-22 09:06:00|15324.69|15324.69|15324.69|15324.69|15324.69|15324.69|15324.69|15324.69|0
1650618370000|2022-04-22 09:06:10|15332.62|15332.62|15332.62|15332.62|15332.62|15332.62|15332.62|15332.62|0
1650618390000|2022-04-22 09:06:30|15328.65|15328.65|15328.65|15328.65|15328.65|15328.65|15328.65|15328.65|0
1650618400000|2022-04-22 09:06:40|15327.25|15327.25|15327.25|15327.25|15327.25|15327.25|15327.25|15327.25|0
1650618430000|2022-04-22 09:07:10|15323.29|15323.29|15323.29|15323.29|15323.29|15323.29|15323.29|15323.29|0
1650618510000|2022-04-22 09:08:30|15319.32|15319.32|15318.86|15318.86|15319.32|15319.32|15317.94|15317.94|0
1650618520000|2022-04-22 09:08:40|15319.78|15319.78|15315.82|15315.82|15319.78|15319.78|15315.82|15315.82|0
1650618720000|2022-04-22 09:12:00|15304.62|15304.62|15304.62|15304.62|15304.62|15304.62|15304.62|15304.62|0
1650618790000|2022-04-22 09:13:10|15292.73|15292.73|15292.73|15292.73|15292.73|15292.73|15292.73|15292.73|0
1650618840000|2022-04-22 09:14:00|15288.76|15288.76|15288.3|15288.3|15288.76|15288.76|15287.38|15287.38|0
1650618870000|2022-04-22 09:14:30|15286.92|15286.92|15286.92|15286.92|15286.92|15286.92|15286.92|15286.92|0
1650618880000|2022-04-22 09:14:40|15282.96|15282.96|15282.96|15282.96|15282.96|15282.96|15282.96|15282.96|0
1650618890000|2022-04-22 09:14:50|15278.76|15278.76|15275.96|15275.96|15278.76|15278.76|15275.96|15275.96|0
1650618930000|2022-04-22 09:15:30|15268.03|15268.03|15271.99|15271.99|15271.99|15271.99|15268.03|15268.03|0
1650619000000|2022-04-22 09:16:40|15275.96|15275.96|15275.96|15275.96|15275.96|15275.96|15275.96|15275.96|0
1650619060000|2022-04-22 09:17:40|15275.5|15275.5|15275.5|15275.5|15275.5|15275.5|15275.5|15275.5|0
1650619190000|2022-04-22 09:19:50|15274.58|15274.58|15275.96|15275.96|15275.96|15275.96|15274.12|15274.12|0
1650619230000|2022-04-22 09:20:30|15271.99|15271.99|15271.99|15271.99|15271.99|15271.99|15271.99|15271.99|0
1650619320000|2022-04-22 09:22:00|15260.1|15260.1|15260.1|15260.1|15264.06|15264.06|15260.1|15260.1|0
1650619340000|2022-04-22 09:22:20|15264.06|15264.06|15264.06|15264.06|15264.06|15264.06|15264.06|15264.06|0
1650619360000|2022-04-22 09:22:40|15260.1|15260.1|15260.1|15260.1|15260.1|15260.1|15260.1|15260.1|0
1650619380000|2022-04-22 09:23:00|15250.3|15250.3|15250.3|15250.3|15250.3|15250.3|15250.3|15250.3|0
1650619390000|2022-04-22 09:23:10|15248|15248|15248|15248|15248|15248|15248|15248|0
1650619410000|2022-04-22 09:23:30|15253.6|15253.6|15253.6|15253.6|15253.6|15253.6|15253.6|15253.6|0
1650619450000|2022-04-22 09:24:10|15252.2|15252.2|15252.2|15252.2|15252.2|15252.2|15252.2|15252.2|0
1650619460000|2022-04-22 09:24:20|15248.24|15248.24|15248.24|15248.24|15248.24|15248.24|15248.24|15248.24|0
1650619480000|2022-04-22 09:24:40|15252.2|15252.2|15252.2|15252.2|15252.2|15252.2|15252.2|15252.2|0
1650619490000|2022-04-22 09:24:50|15248.24|15248.24|15245.44|15245.44|15248.24|15248.24|15245.44|15245.44|0
1650619530000|2022-04-22 09:25:30|15241.47|15241.47|15241.47|15241.47|15241.47|15241.47|15241.47|15241.47|0
1650619600000|2022-04-22 09:26:40|15237.51|15237.51|15237.51|15237.51|15237.51|15237.51|15237.51|15237.51|0
1650619670000|2022-04-22 09:27:50|15241.47|15241.47|15241.47|15241.47|15241.47|15241.47|15241.47|15241.47|0
1650619700000|2022-04-22 09:28:20|15245.67|15245.67|15245.67|15245.67|15245.67|15245.67|15245.67|15245.67|0
1650619750000|2022-04-22 09:29:10|15249.64|15249.64|15249.64|15249.64|15249.64|15249.64|15249.64|15249.64|0
1650619770000|2022-04-22 09:29:30|15245.67|15245.67|15245.67|15245.67|15245.67|15245.67|15245.67|15245.67|0
1650619790000|2022-04-22 09:29:50|15249.64|15249.64|15255|15255|15255|15255|15249.64|15249.64|0
1650619800000|2022-04-22 09:30:00|15257.8|15257.8|15256.4|15256.4|15257.8|15257.8|15256.4|15256.4|0
1650619810000|2022-04-22 09:30:10|15252.44|15252.44|15252.44|15252.44|15252.44|15252.44|15252.44|15252.44|0
1650619820000|2022-04-22 09:30:20|15256.4|15256.4|15256.4|15256.4|15256.4|15256.4|15256.4|15256.4|0
1650619840000|2022-04-22 09:30:40|15260.37|15260.37|15260.37|15260.37|15260.37|15260.37|15260.37|15260.37|0
1650619920000|2022-04-22 09:32:00|15264.33|15264.33|15264.33|15264.33|15264.33|15264.33|15264.33|15264.33|0
1650619930000|2022-04-22 09:32:10|15265.73|15265.73|15265.73|15265.73|15265.73|15265.73|15265.73|15265.73|0
1650620020000|2022-04-22 09:33:40|15264.33|15264.33|15272.73|15272.73|15272.73|15272.73|15264.33|15264.33|0
1650620160000|2022-04-22 09:36:00|15271.33|15271.33|15262.93|15262.93|15271.33|15271.33|15262.93|15262.93|0
1650620190000|2022-04-22 09:36:30|15255|15255|15255|15255|15255|15255|15255|15255|0
1650620200000|2022-04-22 09:36:40|15251.04|15251.04|15243.11|15243.11|15251.04|15251.04|15243.11|15243.11|0
1650620310000|2022-04-22 09:38:30|15247.07|15247.07|15241.71|15241.71|15247.07|15247.07|15241.71|15241.71|0
1650620360000|2022-04-22 09:39:20|15237.74|15237.74|15241.71|15241.71|15241.71|15241.71|15237.74|15237.74|0
1650620450000|2022-04-22 09:40:50|15229.81|15229.81|15225.85|15225.85|15229.81|15229.81|15225.85|15225.85|0
1650620460000|2022-04-22 09:41:00|15224.93|15224.93|15224.93|15224.93|15224.93|15224.93|15224.93|15224.93|0
1650620470000|2022-04-22 09:41:10|15228.89|15228.89|15228.89|15228.89|15228.89|15228.89|15228.89|15228.89|0
1650620500000|2022-04-22 09:41:40|15224.93|15224.93|15217.93|15217.93|15224.93|15224.93|15217.93|15217.93|0
1650620510000|2022-04-22 09:41:50|15225.86|15225.86|15235.42|15235.42|15235.42|15235.42|15225.86|15225.86|0
1650620530000|2022-04-22 09:42:10|15227.49|15227.49|15227.49|15227.49|15227.49|15227.49|15227.49|15227.49|0
1650620540000|2022-04-22 09:42:20|15228.89|15228.89|15228.89|15228.89|15228.89|15228.89|15228.89|15228.89|0
1650620550000|2022-04-22 09:42:30|15236.82|15236.82|15236.82|15236.82|15236.82|15236.82|15236.82|15236.82|0
1650620580000|2022-04-22 09:43:00|15232.86|15232.86|15232.86|15232.86|15232.86|15232.86|15232.86|15232.86|0
1650620640000|2022-04-22 09:44:00|15228.89|15228.89|15228.89|15228.89|15228.89|15228.89|15228.89|15228.89|0
1650620690000|2022-04-22 09:44:50|15232.86|15232.86|15232.86|15232.86|15232.86|15232.86|15232.86|15232.86|0
1650620700000|2022-04-22 09:45:00|15231.46|15231.46|15231.46|15231.46|15231.46|15231.46|15231.46|15231.46|0
1650620710000|2022-04-22 09:45:10|15227.49|15227.49|15227.49|15227.49|15227.49|15227.49|15227.49|15227.49|0
1650620730000|2022-04-22 09:45:30|15224.69|15224.69|15227.49|15227.49|15227.49|15227.49|15224.69|15224.69|0
1650620740000|2022-04-22 09:45:40|15226.11|15226.11|15226.11|15226.11|15226.11|15226.11|15226.11|15226.11|0
1650620840000|2022-04-22 09:47:20|15230.08|15230.08|15230.08|15230.08|15230.08|15230.08|15230.08|15230.08|0
1650620890000|2022-04-22 09:48:10|15226.11|15226.11|15226.11|15226.11|15226.11|15226.11|15226.11|15226.11|0
1650620990000|2022-04-22 09:49:50|15222.15|15222.15|15222.15|15222.15|15222.15|15222.15|15222.15|15222.15|0
1650621010000|2022-04-22 09:50:10|15218.18|15218.18|15218.18|15218.18|15218.18|15218.18|15218.18|15218.18|0
1650621020000|2022-04-22 09:50:20|15214.22|15214.22|15214.22|15214.22|15214.22|15214.22|15214.22|15214.22|0
1650621030000|2022-04-22 09:50:30|15213.76|15213.76|15213.76|15213.76|15213.76|15213.76|15213.76|15213.76|0
1650621040000|2022-04-22 09:50:40|15217.72|15217.72|15213.52|15213.52|15217.72|15217.72|15213.52|15213.52|0
1650621130000|2022-04-22 09:52:10|15212.12|15212.12|15217.49|15217.49|15217.49|15217.49|15212.12|15212.12|0
1650621150000|2022-04-22 09:52:30|15213.52|15213.52|15213.52|15213.52|15213.52|15213.52|15213.52|15213.52|0
1650621190000|2022-04-22 09:53:10|15209.56|15209.56|15209.56|15209.56|15209.56|15209.56|15209.56|15209.56|0
1650621220000|2022-04-22 09:53:40|15213.52|15213.52|15217.49|15217.49|15217.49|15217.49|15213.52|15213.52|0
1650621270000|2022-04-22 09:54:30|15205.59|15205.59|15193.46|15193.46|15205.59|15205.59|15193.46|15193.46|0
1650621280000|2022-04-22 09:54:40|15191.63|15191.63|15191.63|15191.63|15191.63|15191.63|15191.63|15191.63|0
1650621310000|2022-04-22 09:55:10|15188.83|15188.83|15186.03|15186.03|15188.83|15188.83|15186.03|15186.03|0
1650621320000|2022-04-22 09:55:20|15178.1|15178.1|15178.1|15178.1|15178.1|15178.1|15178.1|15178.1|0
1650621360000|2022-04-22 09:56:00|15182.06|15182.06|15182.06|15182.06|15182.06|15182.06|15182.06|15182.06|0
1650621370000|2022-04-22 09:56:10|15181.14|15181.14|15175.34|15175.34|15181.14|15181.14|15175.34|15175.34|0
1650621400000|2022-04-22 09:56:40|15172.04|15172.04|15180.92|15180.92|15182.32|15182.32|15172.04|15172.04|0
1650621420000|2022-04-22 09:57:00|15180|15180|15180|15180|15180|15180|15180|15180|0
1650621440000|2022-04-22 09:57:20|15180.46|15180.46|15183.26|15183.26|15183.26|15183.26|15180.46|15180.46|0
1650621480000|2022-04-22 09:58:00|15187.22|15187.22|15187.22|15187.22|15187.22|15187.22|15187.22|15187.22|0
1650621540000|2022-04-22 09:59:00|15179.29|15179.29|15179.29|15179.29|15179.29|15179.29|15179.29|15179.29|0
1650621600000|2022-04-22 10:00:00|15163.43|15163.43|15159.46|15159.46|15163.43|15163.43|15159.46|15159.46|0
1650621620000|2022-04-22 10:00:20|15167.4|15167.4|15166|15166|15167.4|15167.4|15166|15166|0
1650621670000|2022-04-22 10:01:10|15162.03|15162.03|15162.03|15162.03|15162.03|15162.03|15162.03|15162.03|0
1650621690000|2022-04-22 10:01:30|15162.49|15162.49|15166.46|15166.46|15166.46|15166.46|15162.49|15162.49|0
1650621700000|2022-04-22 10:01:40|15162.49|15162.49|15158.52|15158.52|15162.49|15162.49|15158.52|15158.52|0
1650621750000|2022-04-22 10:02:30|15154.56|15154.56|15154.56|15154.56|15154.56|15154.56|15154.56|15154.56|0
1650621790000|2022-04-22 10:03:10|15162.49|15162.49|15162.49|15162.49|15162.49|15162.49|15162.49|15162.49|0
1650621810000|2022-04-22 10:03:30|15158.52|15158.52|15158.52|15158.52|15158.52|15158.52|15158.52|15158.52|0
1650621820000|2022-04-22 10:03:40|15162.49|15162.49|15162.49|15162.49|15162.49|15162.49|15162.49|15162.49|0
1650621880000|2022-04-22 10:04:40|15166.46|15166.46|15166.46|15166.46|15166.46|15166.46|15166.46|15166.46|0
1650621970000|2022-04-22 10:06:10|15170.42|15170.42|15170.42|15170.42|15170.42|15170.42|15170.42|15170.42|0
1650622050000|2022-04-22 10:07:30|15173.22|15173.22|15173.22|15173.22|15173.22|15173.22|15173.22|15173.22|0
1650622080000|2022-04-22 10:08:00|15169.25|15169.25|15169.25|15169.25|15169.25|15169.25|15169.25|15169.25|0
1650622090000|2022-04-22 10:08:10|15165.29|15165.29|15165.29|15165.29|15165.29|15165.29|15165.29|15165.29|0
1650622110000|2022-04-22 10:08:30|15161.32|15161.32|15161.32|15161.32|15161.32|15161.32|15161.32|15161.32|0
1650622120000|2022-04-22 10:08:40|15158.52|15158.52|15158.52|15158.52|15158.52|15158.52|15158.52|15158.52|0
1650622140000|2022-04-22 10:09:00|15154.56|15154.56|15154.56|15154.56|15154.56|15154.56|15154.56|15154.56|0
1650622150000|2022-04-22 10:09:10|15153.64|15153.64|15151.34|15151.34|15153.64|15153.64|15151.34|15151.34|0
1650622160000|2022-04-22 10:09:20|15148.54|15148.54|15148.54|15148.54|15148.54|15148.54|15148.54|15148.54|0
1650622200000|2022-04-22 10:10:00|15145.74|15145.74|15148.96|15148.96|15148.96|15148.96|15141.78|15141.78|0
1650622210000|2022-04-22 10:10:10|15150.36|15150.36|15150.36|15150.36|15150.36|15150.36|15150.36|15150.36|0
1650622380000|2022-04-22 10:13:00|15149.44|15149.44|15142.44|15142.44|15149.44|15149.44|15142.44|15142.44|0
1650622420000|2022-04-22 10:13:40|15134.51|15134.51|15134.51|15134.51|15134.51|15134.51|15134.51|15134.51|0
1650622470000|2022-04-22 10:14:30|15137.31|15137.31|15137.31|15137.31|15137.31|15137.31|15137.31|15137.31|0
1650622480000|2022-04-22 10:14:40|15145.24|15145.24|15145.24|15145.24|15145.24|15145.24|15145.24|15145.24|0
1650622510000|2022-04-22 10:15:10|15137.31|15137.31|15137.31|15137.31|15137.31|15137.31|15137.31|15137.31|0
1650622520000|2022-04-22 10:15:20|15133.35|15133.35|15133.35|15133.35|15133.35|15133.35|15133.35|15133.35|0
1650622530000|2022-04-22 10:15:30|15134.27|15134.27|15138.23|15138.23|15138.23|15138.23|15134.27|15134.27|0
1650622550000|2022-04-22 10:15:50|15136.83|15136.83|15136.37|15136.37|15136.83|15136.83|15136.37|15136.37|0
1650622560000|2022-04-22 10:16:00|15132.41|15132.41|15132.41|15132.41|15132.41|15132.41|15132.41|15132.41|0
1650622620000|2022-04-22 10:17:00|15136.37|15136.37|15136.37|15136.37|15136.37|15136.37|15136.37|15136.37|0
1650622640000|2022-04-22 10:17:20|15141.97|15141.97|15141.97|15141.97|15141.97|15141.97|15141.97|15141.97|0
1650622680000|2022-04-22 10:18:00|15143.37|15143.37|15143.37|15143.37|15143.37|15143.37|15143.37|15143.37|0
1650622740000|2022-04-22 10:19:00|15142.91|15142.91|15142.91|15142.91|15142.91|15142.91|15142.91|15142.91|0
1650622750000|2022-04-22 10:19:10|15141.51|15141.51|15144.31|15144.31|15144.31|15144.31|15141.51|15141.51|0
1650622760000|2022-04-22 10:19:20|15145.71|15145.71|15145.71|15145.71|15145.71|15145.71|15145.71|15145.71|0
1650622780000|2022-04-22 10:19:40|15143.14|15143.14|15143.14|15143.14|15143.14|15143.14|15143.14|15143.14|0
1650622900000|2022-04-22 10:21:40|15147.11|15147.11|15147.11|15147.11|15147.11|15147.11|15147.11|15147.11|0
1650622940000|2022-04-22 10:22:20|15148.51|15148.51|15148.51|15148.51|15148.51|15148.51|15148.51|15148.51|0
1650623110000|2022-04-22 10:25:10|15148.05|15148.05|15148.05|15148.05|15148.05|15148.05|15148.05|15148.05|0
1650623120000|2022-04-22 10:25:20|15146.65|15146.65|15146.65|15146.65|15146.65|15146.65|15146.65|15146.65|0
1650623160000|2022-04-22 10:26:00|15134.75|15134.75|15146.65|15146.65|15146.65|15146.65|15134.75|15134.75|0
1650623200000|2022-04-22 10:26:40|15142.68|15142.68|15142.68|15142.68|15142.68|15142.68|15142.68|15142.68|0
1650623220000|2022-04-22 10:27:00|15146.65|15146.65|15146.65|15146.65|15146.65|15146.65|15146.65|15146.65|0
1650623230000|2022-04-22 10:27:10|15148.03|15148.03|15146.65|15146.65|15148.03|15148.03|15146.65|15146.65|0
1650623260000|2022-04-22 10:27:40|15142.68|15142.68|15146.65|15146.65|15146.65|15146.65|15142.68|15142.68|0
1650623270000|2022-04-22 10:27:50|15142.68|15142.68|15142.68|15142.68|15142.68|15142.68|15142.68|15142.68|0
1650623320000|2022-04-22 10:28:40|15158.55|15158.55|15164.35|15164.35|15168.31|15168.31|15158.55|15158.55|0
1650623340000|2022-04-22 10:29:00|15160.38|15160.38|15157.59|15157.59|15160.38|15160.38|15157.13|15157.13|0
1650623380000|2022-04-22 10:29:40|15158.04|15158.04|15158.04|15158.04|15158.04|15158.04|15158.04|15158.04|0
1650623460000|2022-04-22 10:31:00|15150.11|15150.11|15146.15|15146.15|15150.11|15150.11|15146.15|15146.15|0
1650623470000|2022-04-22 10:31:10|15154.08|15154.08|15154.08|15154.08|15154.08|15154.08|15154.08|15154.08|0
1650623490000|2022-04-22 10:31:30|15151.28|15151.28|15151.28|15151.28|15151.28|15151.28|15151.28|15151.28|0
1650623500000|2022-04-22 10:31:40|15147.32|15147.32|15147.32|15147.32|15147.32|15147.32|15147.32|15147.32|0
1650623530000|2022-04-22 10:32:10|15145.92|15145.92|15145.92|15145.92|15145.92|15145.92|15145.92|15145.92|0
1650623550000|2022-04-22 10:32:30|15141.95|15141.95|15141.95|15141.95|15141.95|15141.95|15141.95|15141.95|0
1650623590000|2022-04-22 10:33:10|15144.75|15144.75|15144.75|15144.75|15144.75|15144.75|15144.75|15144.75|0
1650623610000|2022-04-22 10:33:30|15147.55|15147.55|15147.55|15147.55|15147.55|15147.55|15147.55|15147.55|0
1650623620000|2022-04-22 10:33:40|15150.35|15150.35|15150.35|15150.35|15150.35|15150.35|15150.35|15150.35|0
1650623650000|2022-04-22 10:34:10|15154.31|15154.31|15154.31|15154.31|15154.31|15154.31|15154.31|15154.31|0
1650623720000|2022-04-22 10:35:20|15155.71|15155.71|15155.71|15155.71|15155.71|15155.71|15155.71|15155.71|0
1650623740000|2022-04-22 10:35:40|15151.75|15151.75|15151.75|15151.75|15151.75|15151.75|15151.75|15151.75|0
1650623770000|2022-04-22 10:36:10|15153.15|15153.15|15157.11|15157.11|15157.11|15157.11|15153.15|15153.15|0
1650623790000|2022-04-22 10:36:30|15158.51|15158.51|15158.51|15158.51|15158.51|15158.51|15158.51|15158.51|0
1650623800000|2022-04-22 10:36:40|15161.31|15161.31|15161.31|15161.31|15161.31|15161.31|15161.31|15161.31|0
1650623870000|2022-04-22 10:37:50|15157.11|15157.11|15155.71|15155.71|15157.11|15157.11|15155.71|15155.71|0
1650623880000|2022-04-22 10:38:00|15147.78|15147.78|15147.78|15147.78|15147.78|15147.78|15147.78|15147.78|0
1650623970000|2022-04-22 10:39:30|15143.82|15143.82|15143.82|15143.82|15143.82|15143.82|15143.82|15143.82|0
1650624010000|2022-04-22 10:40:10|15139.85|15139.85|15139.85|15139.85|15139.85|15139.85|15139.85|15139.85|0
1650624070000|2022-04-22 10:41:10|15141.23|15141.23|15141.23|15141.23|15141.23|15141.23|15141.23|15141.23|0
1650624120000|2022-04-22 10:42:00|15139.83|15139.83|15139.83|15139.83|15139.83|15139.83|15139.83|15139.83|0
1650624150000|2022-04-22 10:42:30|15143.8|15143.8|15143.8|15143.8|15143.8|15143.8|15143.8|15143.8|0
1650624160000|2022-04-22 10:42:40|15147.76|15147.76|15147.76|15147.76|15147.76|15147.76|15147.76|15147.76|0
1650624200000|2022-04-22 10:43:20|15148.68|15148.68|15148.68|15148.68|15148.68|15148.68|15148.68|15148.68|0
1650624410000|2022-04-22 10:46:50|15149.6|15149.6|15150.06|15150.06|15150.06|15150.06|15149.6|15149.6|0
1650624510000|2022-04-22 10:48:30|15154.03|15154.03|15154.03|15154.03|15154.03|15154.03|15154.03|15154.03|0
1650624540000|2022-04-22 10:49:00|15156.82|15156.82|15159.62|15159.62|15159.62|15159.62|15156.82|15156.82|0
1650624550000|2022-04-22 10:49:10|15162.42|15162.42|15159.62|15159.62|15162.42|15162.42|15159.62|15159.62|0
1650624580000|2022-04-22 10:49:40|15163.59|15163.59|15163.59|15163.59|15163.59|15163.59|15163.59|15163.59|0
1650624600000|2022-04-22 10:50:00|15159.62|15159.62|15159.62|15159.62|15159.62|15159.62|15159.62|15159.62|0
1650624610000|2022-04-22 10:50:10|15158.22|15158.22|15155.42|15155.42|15158.22|15158.22|15155.42|15155.42|0
1650624620000|2022-04-22 10:50:20|15159.39|15159.39|15159.39|15159.39|15159.39|15159.39|15159.39|15159.39|0
1650624710000|2022-04-22 10:51:50|15155.42|15155.42|15155.42|15155.42|15155.42|15155.42|15155.42|15155.42|0
1650624740000|2022-04-22 10:52:20|15154.05|15154.05|15154.05|15154.05|15154.05|15154.05|15154.05|15154.05|0
1650624870000|2022-04-22 10:54:30|15150.08|15150.08|15150.08|15150.08|15150.08|15150.08|15150.08|15150.08|0
1650624960000|2022-04-22 10:56:00|15148.7|15148.7|15148.7|15148.7|15148.7|15148.7|15148.7|15148.7|0
1650624970000|2022-04-22 10:56:10|15150.1|15150.1|15150.1|15150.1|15150.1|15150.1|15150.1|15150.1|0
1650624980000|2022-04-22 10:56:20|15148.7|15148.7|15148.7|15148.7|15148.7|15148.7|15148.7|15148.7|0
1650625050000|2022-04-22 10:57:30|15144.74|15144.74|15144.74|15144.74|15144.74|15144.74|15144.74|15144.74|0
1650625080000|2022-04-22 10:58:00|15147.53|15147.53|15147.53|15147.53|15147.53|15147.53|15147.53|15147.53|0
1650625200000|2022-04-22 11:00:00|15151.5|15151.5|15151.5|15151.5|15151.5|15151.5|15151.5|15151.5|0
1650625220000|2022-04-22 11:00:20|15155.47|15155.47|15158.26|15158.26|15158.26|15158.26|15155.47|15155.47|0
1650625250000|2022-04-22 11:00:50|15154.3|15154.3|15154.3|15154.3|15154.3|15154.3|15154.3|15154.3|0
1650625260000|2022-04-22 11:01:00|15146.37|15146.37|15154.3|15154.3|15154.3|15154.3|15146.37|15146.37|0
1650625280000|2022-04-22 11:01:20|15150.33|15150.33|15150.33|15150.33|15150.33|15150.33|15150.33|15150.33|0
1650625300000|2022-04-22 11:01:40|15148.93|15148.93|15148.93|15148.93|15148.93|15148.93|15148.93|15148.93|0
1650625350000|2022-04-22 11:02:30|15152.9|15152.9|15152.9|15152.9|15152.9|15152.9|15152.9|15152.9|0
1650625390000|2022-04-22 11:03:10|15148.93|15148.93|15144.97|15144.97|15148.93|15148.93|15144.97|15144.97|0
1650625410000|2022-04-22 11:03:30|15148.93|15148.93|15148.93|15148.93|15148.93|15148.93|15148.93|15148.93|0
1650625420000|2022-04-22 11:03:40|15144.97|15144.97|15144.97|15144.97|15144.97|15144.97|15144.97|15144.97|0
1650625510000|2022-04-22 11:05:10|15146.37|15146.37|15146.37|15146.37|15146.37|15146.37|15146.37|15146.37|0
1650625560000|2022-04-22 11:06:00|15142.4|15142.4|15142.4|15142.4|15142.4|15142.4|15142.4|15142.4|0
1650625620000|2022-04-22 11:07:00|15146.37|15146.37|15146.37|15146.37|15146.37|15146.37|15146.37|15146.37|0
1650625670000|2022-04-22 11:07:50|15142.4|15142.4|15142.4|15142.4|15142.4|15142.4|15142.4|15142.4|0
1650625680000|2022-04-22 11:08:00|15138.44|15138.44|15138.44|15138.44|15138.44|15138.44|15138.44|15138.44|0
1650625690000|2022-04-22 11:08:10|15139.84|15139.84|15139.84|15139.84|15139.84|15139.84|15139.84|15139.84|0
1650625700000|2022-04-22 11:08:20|15141.24|15141.24|15141.24|15141.24|15141.24|15141.24|15141.24|15141.24|0
1650625740000|2022-04-22 11:09:00|15137.27|15137.27|15137.27|15137.27|15137.27|15137.27|15137.27|15137.27|0
1650625800000|2022-04-22 11:10:00|15145.2|15145.2|15145.2|15145.2|15145.2|15145.2|15145.2|15145.2|0
1650625870000|2022-04-22 11:11:10|15153.13|15153.13|15153.13|15153.13|15153.13|15153.13|15153.13|15153.13|0
1650625920000|2022-04-22 11:12:00|15155.93|15155.93|15155.93|15155.93|15155.93|15155.93|15155.93|15155.93|0
1650625950000|2022-04-22 11:12:30|15159.9|15159.9|15159.9|15159.9|15159.9|15159.9|15159.9|15159.9|0
1650626010000|2022-04-22 11:13:30|15155.93|15155.93|15159.9|15159.9|15159.9|15159.9|15155.93|15155.93|0
1650626050000|2022-04-22 11:14:10|15158.5|15158.5|15158.5|15158.5|15158.5|15158.5|15158.5|15158.5|0
1650626060000|2022-04-22 11:14:20|15162.46|15162.46|15162.46|15162.46|15162.46|15162.46|15162.46|15162.46|0
1650626110000|2022-04-22 11:15:10|15158.5|15158.5|15153.61|15153.61|15158.5|15158.5|15153.61|15153.61|0
1650626180000|2022-04-22 11:16:20|15157.58|15157.58|15157.58|15157.58|15157.58|15157.58|15157.58|15157.58|0
1650626190000|2022-04-22 11:16:30|15153.61|15153.61|15153.61|15153.61|15153.61|15153.61|15153.61|15153.61|0
1650626270000|2022-04-22 11:17:50|15157.58|15157.58|15157.58|15157.58|15157.58|15157.58|15157.58|15157.58|0
1650626320000|2022-04-22 11:18:40|15151.98|15151.98|15151.98|15151.98|15151.98|15151.98|15151.98|15151.98|0
1650626340000|2022-04-22 11:19:00|15146.38|15146.38|15146.38|15146.38|15146.38|15146.38|15146.38|15146.38|0
1650626460000|2022-04-22 11:21:00|15147.78|15147.78|15151.98|15151.98|15151.98|15151.98|15147.78|15147.78|0
1650626520000|2022-04-22 11:22:00|15152.44|15152.44|15152.44|15152.44|15152.44|15152.44|15152.44|15152.44|0
1650626570000|2022-04-22 11:22:50|15148.24|15148.24|15151.04|15151.04|15151.04|15151.04|15148.24|15148.24|0
1650626580000|2022-04-22 11:23:00|15150.12|15150.12|15150.12|15150.12|15150.12|15150.12|15150.12|15150.12|0
1650626720000|2022-04-22 11:25:20|15145.92|15145.92|15145.92|15145.92|15145.92|15145.92|15145.92|15145.92|0
1650626730000|2022-04-22 11:25:30|15148.72|15148.72|15148.72|15148.72|15148.72|15148.72|15148.72|15148.72|0
1650626750000|2022-04-22 11:25:50|15150.12|15150.12|15158.97|15158.97|15158.97|15158.97|15150.12|15150.12|0
1650626810000|2022-04-22 11:26:50|15160.37|15160.37|15160.37|15160.37|15160.37|15160.37|15160.37|15160.37|0
1650626830000|2022-04-22 11:27:10|15161.77|15161.77|15161.77|15161.77|15161.77|15161.77|15161.77|15161.77|0
1650626840000|2022-04-22 11:27:20|15165.74|15165.74|15165.74|15165.74|15165.74|15165.74|15165.74|15165.74|0
1650626880000|2022-04-22 11:28:00|15161.77|15161.77|15161.77|15161.77|15161.77|15161.77|15161.77|15161.77|0
1650626900000|2022-04-22 11:28:20|15165.74|15165.74|15165.74|15165.74|15165.74|15165.74|15165.74|15165.74|0
1650627000000|2022-04-22 11:30:00|15173.67|15173.67|15177.63|15177.63|15177.63|15177.63|15173.67|15173.67|0
1650627100000|2022-04-22 11:31:40|15174.83|15174.83|15174.83|15174.83|15174.83|15174.83|15174.83|15174.83|0
1650627110000|2022-04-22 11:31:50|15176.23|15176.23|15176.23|15176.23|15176.23|15176.23|15176.23|15176.23|0
1650627120000|2022-04-22 11:32:00|15179.03|15179.03|15172.27|15172.27|15179.03|15179.03|15172.27|15172.27|0
1650627210000|2022-04-22 11:33:30|15168.07|15168.07|15172.27|15172.27|15172.27|15172.27|15168.07|15168.07|0
1650627220000|2022-04-22 11:33:40|15170.87|15170.87|15170.87|15170.87|15170.87|15170.87|15169.47|15169.47|0
1650627240000|2022-04-22 11:34:00|15172.27|15172.27|15172.27|15172.27|15172.27|15172.27|15172.27|15172.27|0
1650627280000|2022-04-22 11:34:40|15170.87|15170.87|15170.87|15170.87|15170.87|15170.87|15170.87|15170.87|0
1650627360000|2022-04-22 11:36:00|15166.9|15166.9|15166.9|15166.9|15166.9|15166.9|15166.9|15166.9|0
1650627370000|2022-04-22 11:36:10|15169.7|15169.7|15169.7|15169.7|15169.7|15169.7|15169.7|15169.7|0
1650627380000|2022-04-22 11:36:20|15166.9|15166.9|15166.9|15166.9|15166.9|15166.9|15166.9|15166.9|0
1650627490000|2022-04-22 11:38:10|15165.5|15165.5|15165.5|15165.5|15165.5|15165.5|15165.5|15165.5|0
1650627620000|2022-04-22 11:40:20|15166.9|15166.9|15166.9|15166.9|15166.9|15166.9|15166.9|15166.9|0
1650627790000|2022-04-22 11:43:10|15165.5|15165.5|15165.5|15165.5|15165.5|15165.5|15165.5|15165.5|0
1650627850000|2022-04-22 11:44:10|15166.9|15166.9|15170.87|15170.87|15170.87|15170.87|15166.9|15166.9|0
1650627870000|2022-04-22 11:44:30|15172.27|15172.27|15171.35|15171.35|15172.27|15172.27|15171.35|15171.35|0
1650627880000|2022-04-22 11:44:40|15172.27|15172.27|15173.67|15173.67|15173.67|15173.67|15172.27|15172.27|0
1650627890000|2022-04-22 11:44:50|15175.07|15175.07|15173.67|15173.67|15175.07|15175.07|15173.67|15173.67|0
1650627910000|2022-04-22 11:45:10|15170.87|15170.87|15170.87|15170.87|15170.87|15170.87|15170.87|15170.87|0
1650627930000|2022-04-22 11:45:30|15172.27|15172.27|15172.27|15172.27|15172.27|15172.27|15172.27|15172.27|0
1650627940000|2022-04-22 11:45:40|15173.67|15173.67|15173.67|15173.67|15173.67|15173.67|15173.67|15173.67|0
1650627960000|2022-04-22 11:46:00|15169.7|15169.7|15169.7|15169.7|15169.7|15169.7|15169.7|15169.7|0
1650628040000|2022-04-22 11:47:20|15173.67|15173.67|15173.67|15173.67|15173.67|15173.67|15173.67|15173.67|0
1650628180000|2022-04-22 11:49:40|15177.63|15177.63|15177.63|15177.63|15177.63|15177.63|15177.63|15177.63|0
1650628220000|2022-04-22 11:50:20|15173.43|15173.43|15173.43|15173.43|15173.43|15173.43|15173.43|15173.43|0
1650628250000|2022-04-22 11:50:50|15172.03|15172.03|15172.03|15172.03|15172.03|15172.03|15172.03|15172.03|0
1650628380000|2022-04-22 11:53:00|15176|15176|15176|15176|15176|15176|15176|15176|0
1650628400000|2022-04-22 11:53:20|15177.4|15177.4|15178.8|15178.8|15178.8|15178.8|15177.4|15177.4|0
1650628430000|2022-04-22 11:53:50|15186.73|15186.73|15186.73|15186.73|15186.73|15186.73|15186.73|15186.73|0
1650628440000|2022-04-22 11:54:00|15188.13|15188.13|15188.13|15188.13|15188.13|15188.13|15188.13|15188.13|0
1650628450000|2022-04-22 11:54:10|15192.09|15192.09|15192.09|15192.09|15192.09|15192.09|15192.09|15192.09|0
1650628470000|2022-04-22 11:54:30|15188.13|15188.13|15188.13|15188.13|15188.13|15188.13|15188.13|15188.13|0
1650628520000|2022-04-22 11:55:20|15184.16|15184.16|15184.16|15184.16|15184.16|15184.16|15184.16|15184.16|0
1650628540000|2022-04-22 11:55:40|15182.76|15182.76|15181.36|15181.36|15182.76|15182.76|15181.36|15181.36|0
1650628600000|2022-04-22 11:56:40|15185.33|15185.33|15185.33|15185.33|15185.33|15185.33|15185.33|15185.33|0
1650628620000|2022-04-22 11:57:00|15189.29|15189.29|15189.29|15189.29|15189.29|15189.29|15189.29|15189.29|0
1650628650000|2022-04-22 11:57:30|15192.09|15192.09|15192.09|15192.09|15192.09|15192.09|15192.09|15192.09|0
1650628740000|2022-04-22 11:59:00|15193.49|15193.49|15193.49|15193.49|15193.49|15193.49|15193.49|15193.49|0
1650628750000|2022-04-22 11:59:10|15197.69|15197.69|15197.69|15197.69|15197.69|15197.69|15197.69|15197.69|0
1650628790000|2022-04-22 11:59:50|15201.66|15201.66|15200.74|15200.74|15201.66|15201.66|15200.74|15200.74|0
1650628810000|2022-04-22 12:00:10|15204.7|15204.7|15204.7|15204.7|15204.7|15204.7|15204.7|15204.7|0
1650628900000|2022-04-22 12:01:40|15200.74|15200.74|15200.74|15200.74|15200.74|15200.74|15200.74|15200.74|0
1650628940000|2022-04-22 12:02:20|15197.94|15197.94|15197.94|15197.94|15197.94|15197.94|15197.94|15197.94|0
1650629030000|2022-04-22 12:03:50|15205.87|15205.87|15213.8|15213.8|15213.8|15213.8|15205.87|15205.87|0
1650629060000|2022-04-22 12:04:20|15215.2|15215.2|15215.2|15215.2|15215.2|15215.2|15215.2|15215.2|0
1650629120000|2022-04-22 12:05:20|15223.13|15223.13|15223.13|15223.13|15223.13|15223.13|15223.13|15223.13|0
1650629170000|2022-04-22 12:06:10|15224.53|15224.53|15227.33|15227.33|15227.33|15227.33|15224.53|15224.53|0
1650629190000|2022-04-22 12:06:30|15231.53|15231.53|15227.33|15227.33|15231.53|15231.53|15227.33|15227.33|0
1650629250000|2022-04-22 12:07:30|15228.73|15228.73|15228.73|15228.73|15228.73|15228.73|15228.73|15228.73|0
1650629280000|2022-04-22 12:08:00|15232.69|15232.69|15232.69|15232.69|15232.69|15232.69|15232.69|15232.69|0
1650629290000|2022-04-22 12:08:10|15234.09|15234.09|15230.13|15230.13|15234.09|15234.09|15230.13|15230.13|0
1650629360000|2022-04-22 12:09:20|15222.2|15222.2|15222.2|15222.2|15222.2|15222.2|15222.2|15222.2|0
1650629380000|2022-04-22 12:09:40|15223.59|15223.59|15223.59|15223.59|15223.59|15223.59|15223.59|15223.59|0
1650629420000|2022-04-22 12:10:20|15220.8|15220.8|15219.4|15219.4|15220.8|15220.8|15219.4|15219.4|0
1650629440000|2022-04-22 12:10:40|15212.4|15212.4|15215.2|15215.2|15215.2|15215.2|15212.4|15212.4|0
1650629470000|2022-04-22 12:11:10|15213.8|15213.8|15213.8|15213.8|15213.8|15213.8|15213.8|15213.8|0
1650629520000|2022-04-22 12:12:00|15215.2|15215.2|15215.2|15215.2|15215.2|15215.2|15215.2|15215.2|0
1650629700000|2022-04-22 12:15:00|15214.74|15214.74|15214.74|15214.74|15214.74|15214.74|15214.74|15214.74|0
1650629720000|2022-04-22 12:15:20|15218.7|15218.7|15218.7|15218.7|15218.7|15218.7|15218.7|15218.7|0
1650629730000|2022-04-22 12:15:30|15222.9|15222.9|15222.9|15222.9|15222.9|15222.9|15222.9|15222.9|0
1650629890000|2022-04-22 12:18:10|15230.83|15230.83|15230.83|15230.83|15230.83|15230.83|15230.83|15230.83|0
1650629940000|2022-04-22 12:19:00|15231.29|15231.29|15235.26|15235.26|15235.26|15235.26|15231.29|15231.29|0
1650629950000|2022-04-22 12:19:10|15240.86|15240.86|15243.65|15243.65|15243.65|15243.65|15240.86|15240.86|0
1650630000000|2022-04-22 12:20:00|15247.62|15247.62|15247.62|15247.62|15247.62|15247.62|15247.62|15247.62|0
1650630020000|2022-04-22 12:20:20|15251.58|15251.58|15251.58|15251.58|15251.58|15251.58|15251.58|15251.58|0
1650630050000|2022-04-22 12:20:50|15254.38|15254.38|15255.78|15255.78|15255.78|15255.78|15254.38|15254.38|0
1650630060000|2022-04-22 12:21:00|15257.18|15257.18|15259.98|15259.98|15259.98|15259.98|15255.78|15255.78|0
1650630070000|2022-04-22 12:21:10|15264.18|15264.18|15264.18|15264.18|15264.18|15264.18|15264.18|15264.18|0
1650630100000|2022-04-22 12:21:40|15260.21|15260.21|15260.21|15260.21|15260.21|15260.21|15260.21|15260.21|0
1650630120000|2022-04-22 12:22:00|15258.82|15258.82|15258.82|15258.82|15258.82|15258.82|15258.82|15258.82|0
1650630160000|2022-04-22 12:22:40|15254.85|15254.85|15257.65|15257.65|15257.65|15257.65|15254.85|15254.85|0
1650630200000|2022-04-22 12:23:20|15253.68|15253.68|15253.68|15253.68|15253.68|15253.68|15253.68|15253.68|0
1650630220000|2022-04-22 12:23:40|15249.49|15249.49|15250.65|15250.65|15250.65|15250.65|15246.69|15246.69|0
1650630230000|2022-04-22 12:23:50|15259.05|15259.05|15259.05|15259.05|15259.05|15259.05|15259.05|15259.05|0
1650630260000|2022-04-22 12:24:20|15251.12|15251.12|15251.12|15251.12|15251.12|15251.12|15251.12|15251.12|0
1650630300000|2022-04-22 12:25:00|15242.72|15242.72|15242.72|15242.72|15242.72|15242.72|15242.72|15242.72|0
1650630360000|2022-04-22 12:26:00|15241.8|15241.8|15240.4|15240.4|15241.8|15241.8|15240.4|15240.4|0
1650630380000|2022-04-22 12:26:20|15244.37|15244.37|15244.37|15244.37|15244.37|15244.37|15244.37|15244.37|0
1650630400000|2022-04-22 12:26:40|15245.77|15245.77|15247.17|15247.17|15247.17|15247.17|15245.77|15245.77|0
1650630430000|2022-04-22 12:27:10|15251.13|15251.13|15251.13|15251.13|15251.13|15251.13|15251.13|15251.13|0
1650630440000|2022-04-22 12:27:20|15253.93|15253.93|15253.93|15253.93|15253.93|15253.93|15253.93|15253.93|0
1650630450000|2022-04-22 12:27:30|15252.53|15252.53|15252.53|15252.53|15252.53|15252.53|15252.53|15252.53|0
1650630470000|2022-04-22 12:27:50|15256.5|15256.5|15256.5|15256.5|15256.5|15256.5|15256.5|15256.5|0
1650630540000|2022-04-22 12:29:00|15260.46|15260.46|15260.46|15260.46|15260.46|15260.46|15260.46|15260.46|0
1650630610000|2022-04-22 12:30:10|15263.26|15263.26|15267.46|15267.46|15267.46|15267.46|15263.26|15263.26|0
1650630640000|2022-04-22 12:30:40|15273.06|15273.06|15271.66|15271.66|15274.46|15274.46|15271.66|15271.66|0
1650630650000|2022-04-22 12:30:50|15267.69|15267.69|15267.69|15267.69|15267.69|15267.69|15267.69|15267.69|0
1650630670000|2022-04-22 12:31:10|15271.66|15271.66|15275.86|15275.86|15275.86|15275.86|15271.66|15271.66|0
1650630700000|2022-04-22 12:31:40|15279.82|15279.82|15279.82|15279.82|15279.82|15279.82|15279.82|15279.82|0
1650630740000|2022-04-22 12:32:20|15281.22|15281.22|15284.02|15284.02|15284.02|15284.02|15281.22|15281.22|0
1650630810000|2022-04-22 12:33:30|15288.22|15288.22|15294.98|15294.98|15294.98|15294.98|15288.22|15288.22|0
1650630840000|2022-04-22 12:34:00|15297.78|15297.78|15297.78|15297.78|15297.78|15297.78|15297.78|15297.78|0
1650630860000|2022-04-22 12:34:20|15300.58|15300.58|15300.58|15300.58|15300.58|15300.58|15300.58|15300.58|0
1650630880000|2022-04-22 12:34:40|15303.38|15303.38|15303.38|15303.38|15303.38|15303.38|15303.38|15303.38|0
1650630960000|2022-04-22 12:36:00|15308.98|15308.98|15303.38|15303.38|15308.98|15308.98|15303.38|15303.38|0
1650630970000|2022-04-22 12:36:10|15307.34|15307.34|15311.31|15311.31|15311.31|15311.31|15307.34|15307.34|0
1650630980000|2022-04-22 12:36:20|15307.34|15307.34|15307.34|15307.34|15307.34|15307.34|15307.34|15307.34|0
1650631020000|2022-04-22 12:37:00|15311.31|15311.31|15311.31|15311.31|15311.31|15311.31|15311.31|15311.31|0
1650631050000|2022-04-22 12:37:30|15303.38|15303.38|15303.38|15303.38|15303.38|15303.38|15303.38|15303.38|0
1650631070000|2022-04-22 12:37:50|15304.78|15304.78|15304.78|15304.78|15304.78|15304.78|15304.78|15304.78|0
1650631080000|2022-04-22 12:38:00|15306.18|15306.18|15306.18|15306.18|15306.18|15306.18|15306.18|15306.18|0
1650631090000|2022-04-22 12:38:10|15308.98|15308.98|15308.98|15308.98|15308.98|15308.98|15308.98|15308.98|0
1650631110000|2022-04-22 12:38:30|15312.94|15312.94|15312.94|15312.94|15312.94|15312.94|15312.94|15312.94|0
1650631130000|2022-04-22 12:38:50|15311.54|15311.54|15311.54|15311.54|15311.54|15311.54|15311.54|15311.54|0
1650631140000|2022-04-22 12:39:00|15312.46|15312.46|15312.46|15312.46|15312.46|15312.46|15312.46|15312.46|0
1650631160000|2022-04-22 12:39:20|15312.92|15312.92|15312.92|15312.92|15312.92|15312.92|15312.92|15312.92|0
1650631210000|2022-04-22 12:40:10|15314.32|15314.32|15314.32|15314.32|15314.32|15314.32|15314.32|15314.32|0
1650631250000|2022-04-22 12:40:50|15310.36|15310.36|15310.36|15310.36|15310.36|15310.36|15310.36|15310.36|0
1650631280000|2022-04-22 12:41:20|15313.16|15313.16|15313.16|15313.16|15313.16|15313.16|15313.16|15313.16|0
1650631300000|2022-04-22 12:41:40|15309.19|15309.19|15309.19|15309.19|15309.19|15309.19|15309.19|15309.19|0
1650631320000|2022-04-22 12:42:00|15305.23|15305.23|15305.23|15305.23|15305.23|15305.23|15305.23|15305.23|0
1650631330000|2022-04-22 12:42:10|15309.19|15309.19|15310.11|15310.11|15310.11|15310.11|15309.19|15309.19|0
1650631350000|2022-04-22 12:42:30|15305.91|15305.91|15305.91|15305.91|15305.91|15305.91|15305.91|15305.91|0
1650631380000|2022-04-22 12:43:00|15304.99|15304.99|15304.99|15304.99|15304.99|15304.99|15304.99|15304.99|0
1650631520000|2022-04-22 12:45:20|15306.39|15306.39|15310.36|15310.36|15310.36|15310.36|15306.39|15306.39|0
1650631530000|2022-04-22 12:45:30|15314.32|15314.32|15319.69|15319.69|15319.69|15319.69|15314.32|15314.32|0
1650631540000|2022-04-22 12:45:40|15323.65|15323.65|15319.69|15319.69|15323.65|15323.65|15319.69|15319.69|0
1650631550000|2022-04-22 12:45:50|15318.29|15318.29|15315.49|15315.49|15318.29|15318.29|15315.49|15315.49|0
1650631560000|2022-04-22 12:46:00|15311.52|15311.52|15311.52|15311.52|15311.52|15311.52|15311.52|15311.52|0
1650631580000|2022-04-22 12:46:20|15308.72|15308.72|15308.72|15308.72|15308.72|15308.72|15308.72|15308.72|0
1650631630000|2022-04-22 12:47:10|15304.53|15304.53|15295.68|15295.68|15304.53|15304.53|15295.68|15295.68|0
1650631650000|2022-04-22 12:47:30|15291.71|15291.71|15291.71|15291.71|15291.71|15291.71|15291.71|15291.71|0
1650631660000|2022-04-22 12:47:40|15291.25|15291.25|15291.25|15291.25|15291.25|15291.25|15291.25|15291.25|0
1650631680000|2022-04-22 12:48:00|15287.29|15287.29|15287.29|15287.29|15287.29|15287.29|15287.29|15287.29|0
1650631700000|2022-04-22 12:48:20|15291.25|15291.25|15291.25|15291.25|15291.25|15291.25|15291.25|15291.25|0
1650631710000|2022-04-22 12:48:30|15288.45|15288.45|15288.45|15288.45|15288.45|15288.45|15288.45|15288.45|0
1650631720000|2022-04-22 12:48:40|15292.42|15292.42|15296.38|15296.38|15296.38|15296.38|15292.42|15292.42|0
1650631740000|2022-04-22 12:49:00|15291.72|15291.72|15288.92|15288.92|15291.72|15291.72|15288.92|15288.92|0
1650631780000|2022-04-22 12:49:40|15283.33|15283.33|15281.93|15281.93|15283.33|15283.33|15281.93|15281.93|0
1650631870000|2022-04-22 12:51:10|15290.32|15290.32|15290.32|15290.32|15290.32|15290.32|15290.32|15290.32|0
1650631900000|2022-04-22 12:51:40|15286.13|15286.13|15286.13|15286.13|15286.13|15286.13|15286.13|15286.13|0
1650631960000|2022-04-22 12:52:40|15282.16|15282.16|15282.16|15282.16|15282.16|15282.16|15282.16|15282.16|0
1650631980000|2022-04-22 12:53:00|15284.96|15284.96|15284.96|15284.96|15284.96|15284.96|15284.96|15284.96|0
1650632010000|2022-04-22 12:53:30|15286.36|15286.36|15286.36|15286.36|15286.36|15286.36|15286.36|15286.36|0
1650632020000|2022-04-22 12:53:40|15282.39|15282.39|15282.39|15282.39|15282.39|15282.39|15282.39|15282.39|0
1650632080000|2022-04-22 12:54:40|15279.59|15279.59|15279.59|15279.59|15279.59|15279.59|15279.59|15279.59|0
1650632110000|2022-04-22 12:55:10|15283.56|15283.56|15283.56|15283.56|15283.56|15283.56|15283.56|15283.56|0
1650632150000|2022-04-22 12:55:50|15282.16|15282.16|15282.16|15282.16|15282.16|15282.16|15282.16|15282.16|0
1650632200000|2022-04-22 12:56:40|15290.09|15290.09|15290.09|15290.09|15290.09|15290.09|15290.09|15290.09|0
1650632240000|2022-04-22 12:57:20|15286.13|15286.13|15286.13|15286.13|15286.13|15286.13|15286.13|15286.13|0
1650632270000|2022-04-22 12:57:50|15287.53|15287.53|15287.53|15287.53|15287.53|15287.53|15287.53|15287.53|0
1650632280000|2022-04-22 12:58:00|15286.13|15286.13|15286.13|15286.13|15286.13|15286.13|15286.13|15286.13|0
1650632320000|2022-04-22 12:58:40|15282.16|15282.16|15278.2|15278.2|15282.16|15282.16|15278.2|15278.2|0
1650632340000|2022-04-22 12:59:00|15282.16|15282.16|15286.13|15286.13|15286.13|15286.13|15282.16|15282.16|0
1650632360000|2022-04-22 12:59:20|15298.02|15298.02|15298.02|15298.02|15298.02|15298.02|15298.02|15298.02|0
1650632370000|2022-04-22 12:59:30|15296.64|15296.64|15288.71|15288.71|15296.64|15296.64|15288.71|15288.71|0
1650632400000|2022-04-22 13:00:00|15296.64|15296.64|15296.64|15296.64|15296.64|15296.64|15296.64|15296.64|0
1650632430000|2022-04-22 13:00:30|15288.71|15288.71|15299.44|15299.44|15299.44|15299.44|15288.71|15288.71|0
1650632500000|2022-04-22 13:01:40|15300.84|15300.84|15300.84|15300.84|15300.84|15300.84|15300.84|15300.84|0
1650632550000|2022-04-22 13:02:30|15302.24|15302.24|15306.21|15306.21|15306.21|15306.21|15302.24|15302.24|0
1650632670000|2022-04-22 13:04:30|15302.24|15302.24|15302.24|15302.24|15302.24|15302.24|15302.24|15302.24|0
1650632690000|2022-04-22 13:04:50|15306.21|15306.21|15306.21|15306.21|15306.21|15306.21|15306.21|15306.21|0
1650632800000|2022-04-22 13:06:40|15310.17|15310.17|15310.17|15310.17|15310.17|15310.17|15310.17|15310.17|0
1650632870000|2022-04-22 13:07:50|15307.37|15307.37|15303.17|15303.17|15307.37|15307.37|15303.17|15303.17|0
1650632880000|2022-04-22 13:08:00|15304.57|15304.57|15297.81|15297.81|15304.57|15304.57|15297.81|15297.81|0
1650632890000|2022-04-22 13:08:10|15299.21|15299.21|15299.21|15299.21|15299.21|15299.21|15299.21|15299.21|0
1650632930000|2022-04-22 13:08:50|15295.24|15295.24|15295.24|15295.24|15295.24|15295.24|15295.24|15295.24|0
1650632940000|2022-04-22 13:09:00|15292.44|15292.44|15292.44|15292.44|15292.44|15292.44|15292.44|15292.44|0
1650633050000|2022-04-22 13:10:50|15284.51|15284.51|15280.32|15280.32|15284.51|15284.51|15280.32|15280.32|0
1650633130000|2022-04-22 13:12:10|15268.42|15268.42|15268.42|15268.42|15268.42|15268.42|15268.42|15268.42|0
1650633140000|2022-04-22 13:12:20|15267.02|15267.02|15267.02|15267.02|15267.02|15267.02|15267.02|15267.02|0
1650633150000|2022-04-22 13:12:30|15265.62|15265.62|15265.62|15265.62|15265.62|15265.62|15265.62|15265.62|0
1650633170000|2022-04-22 13:12:50|15261.42|15261.42|15261.42|15261.42|15261.42|15261.42|15261.42|15261.42|0
1650633220000|2022-04-22 13:13:40|15265.39|15265.39|15265.39|15265.39|15265.39|15265.39|15265.39|15265.39|0
1650633260000|2022-04-22 13:14:20|15261.19|15261.19|15261.19|15261.19|15261.19|15261.19|15261.19|15261.19|0
1650633310000|2022-04-22 13:15:10|15265.15|15265.15|15265.15|15265.15|15265.15|15265.15|15265.15|15265.15|0
1650633320000|2022-04-22 13:15:20|15273.55|15273.55|15272.15|15272.15|15273.55|15273.55|15272.15|15272.15|0
1650633330000|2022-04-22 13:15:30|15268.19|15268.19|15268.19|15268.19|15268.19|15268.19|15268.19|15268.19|0
1650633340000|2022-04-22 13:15:40|15263.99|15263.99|15263.99|15263.99|15263.99|15263.99|15263.99|15263.99|0
1650633410000|2022-04-22 13:16:50|15256.06|15256.06|15253.26|15253.26|15256.06|15256.06|15253.26|15253.26|0
1650633430000|2022-04-22 13:17:10|15257.22|15257.22|15258.62|15258.62|15258.62|15258.62|15257.22|15257.22|0
1650633510000|2022-04-22 13:18:30|15257.22|15257.22|15257.22|15257.22|15257.22|15257.22|15257.22|15257.22|0
1650633540000|2022-04-22 13:19:00|15254.42|15254.42|15255.82|15255.82|15255.82|15255.82|15254.42|15254.42|0
1650633550000|2022-04-22 13:19:10|15251.86|15251.86|15251.86|15251.86|15251.86|15251.86|15251.86|15251.86|0
1650633580000|2022-04-22 13:19:40|15257.46|15257.46|15256.06|15256.06|15257.46|15257.46|15256.06|15256.06|0
1650633690000|2022-04-22 13:21:30|15248.13|15248.13|15248.13|15248.13|15248.13|15248.13|15248.13|15248.13|0
1650633720000|2022-04-22 13:22:00|15249.05|15249.05|15241.12|15241.12|15249.05|15249.05|15241.12|15241.12|0
1650633740000|2022-04-22 13:22:20|15246.71|15246.71|15242.75|15242.75|15246.71|15246.71|15242.75|15242.75|0
1650633780000|2022-04-22 13:23:00|15244.15|15244.15|15244.15|15244.15|15244.15|15244.15|15244.15|15244.15|0
1650633800000|2022-04-22 13:23:20|15240.18|15240.18|15240.18|15240.18|15240.18|15240.18|15240.18|15240.18|0
1650633900000|2022-04-22 13:25:00|15236.22|15236.22|15225.25|15225.25|15236.22|15236.22|15225.25|15225.25|0
1650633920000|2022-04-22 13:25:20|15237.15|15237.15|15237.15|15237.15|15237.15|15237.15|15237.15|15237.15|0
1650633940000|2022-04-22 13:25:40|15233.19|15233.19|15233.19|15233.19|15233.19|15233.19|15233.19|15233.19|0
1650634040000|2022-04-22 13:27:20|15231.79|15231.79|15231.79|15231.79|15231.79|15231.79|15231.79|15231.79|0
1650634080000|2022-04-22 13:28:00|15233.19|15233.19|15233.19|15233.19|15233.19|15233.19|15233.19|15233.19|0
1650634130000|2022-04-22 13:28:50|15230.39|15230.39|15230.39|15230.39|15230.39|15230.39|15230.39|15230.39|0
1650634170000|2022-04-22 13:29:30|15233.19|15233.19|15233.19|15233.19|15233.19|15233.19|15233.19|15233.19|0
1650634180000|2022-04-22 13:29:40|15231.79|15231.79|15228.99|15228.99|15231.79|15231.79|15228.99|15228.99|0
1650634190000|2022-04-22 13:29:50|15225.02|15225.02|15217.09|15217.09|15225.02|15225.02|15217.09|15217.09|0
1650634200000|2022-04-22 13:30:00|15221.29|15221.29|15220.83|15220.83|15221.29|15221.29|15220.83|15220.83|0
1650634210000|2022-04-22 13:30:10|15216.86|15216.86|15212.9|15212.9|15216.86|15216.86|15212.9|15212.9|0
1650634220000|2022-04-22 13:30:20|15220.83|15220.83|15221.75|15221.75|15225.71|15225.71|15220.83|15220.83|0
1650634230000|2022-04-22 13:30:30|15217.78|15217.78|15223.15|15223.15|15227.11|15227.11|15213.82|15213.82|0
1650634240000|2022-04-22 13:30:40|15219.18|15219.18|15221.98|15221.98|15229.91|15229.91|15219.18|15219.18|0
1650634250000|2022-04-22 13:30:50|15225.95|15225.95|15221.98|15221.98|15225.95|15225.95|15221.98|15221.98|0
1650634260000|2022-04-22 13:31:00|15221.52|15221.52|15224.09|15224.09|15225.49|15225.49|15220.12|15220.12|0
1650634270000|2022-04-22 13:31:10|15222.69|15222.69|15222.69|15222.69|15222.69|15222.69|15222.69|15222.69|0
1650634300000|2022-04-22 13:31:40|15221.29|15221.29|15225.49|15225.49|15225.49|15225.49|15221.29|15221.29|0
1650634310000|2022-04-22 13:31:50|15226.89|15226.89|15229.69|15229.69|15229.69|15229.69|15226.89|15226.89|0
1650634320000|2022-04-22 13:32:00|15225.72|15225.72|15226.89|15226.89|15230.85|15230.85|15222.92|15222.92|0
1650634330000|2022-04-22 13:32:10|15222.92|15222.92|15216.16|15216.16|15222.92|15222.92|15216.16|15216.16|0
1650634350000|2022-04-22 13:32:30|15220.12|15220.12|15220.12|15220.12|15220.12|15220.12|15220.12|15220.12|0
1650634360000|2022-04-22 13:32:40|15222.92|15222.92|15234.82|15234.82|15234.82|15234.82|15222.92|15222.92|0
1650634370000|2022-04-22 13:32:50|15230.85|15230.85|15226.89|15226.89|15230.85|15230.85|15222.92|15222.92|0
1650634380000|2022-04-22 13:33:00|15230.85|15230.85|15230.85|15230.85|15230.85|15230.85|15230.85|15230.85|0
1650634390000|2022-04-22 13:33:10|15233.65|15233.65|15233.65|15233.65|15233.65|15233.65|15233.65|15233.65|0
1650634410000|2022-04-22 13:33:30|15229.69|15229.69|15225.72|15225.72|15229.69|15229.69|15225.72|15225.72|0
1650634420000|2022-04-22 13:33:40|15229.69|15229.69|15229.69|15229.69|15229.69|15229.69|15229.69|15229.69|0
1650634430000|2022-04-22 13:33:50|15222.69|15222.69|15221.29|15221.29|15222.69|15222.69|15221.29|15221.29|0
1650634440000|2022-04-22 13:34:00|15229.22|15229.22|15224.79|15224.79|15229.22|15229.22|15224.79|15224.79|0
1650634480000|2022-04-22 13:34:40|15227.59|15227.59|15227.59|15227.59|15227.59|15227.59|15227.59|15227.59|0
1650634490000|2022-04-22 13:34:50|15223.63|15223.63|15227.59|15227.59|15227.59|15227.59|15223.63|15223.63|0
1650634500000|2022-04-22 13:35:00|15223.63|15223.63|15219.66|15219.66|15223.63|15223.63|15219.66|15219.66|0
1650634510000|2022-04-22 13:35:10|15215.7|15215.7|15208.93|15208.93|15215.7|15215.7|15208.93|15208.93|0
1650634520000|2022-04-22 13:35:20|15212.9|15212.9|15225.03|15225.03|15225.03|15225.03|15212.9|15212.9|0
1650634530000|2022-04-22 13:35:30|15229.23|15229.23|15230.63|15230.63|15230.63|15230.63|15226.43|15226.43|0
1650634540000|2022-04-22 13:35:40|15232.03|15232.03|15232.03|15232.03|15232.03|15232.03|15232.03|15232.03|0
1650634550000|2022-04-22 13:35:50|15224.1|15224.1|15224.1|15224.1|15224.1|15224.1|15224.1|15224.1|0
1650634560000|2022-04-22 13:36:00|15221.3|15221.3|15218.5|15218.5|15221.3|15221.3|15218.5|15218.5|0
1650634620000|2022-04-22 13:37:00|15218.04|15218.04|15214.07|15214.07|15218.04|15218.04|15214.07|15214.07|0
1650634630000|2022-04-22 13:37:10|15218.04|15218.04|15218.04|15218.04|15218.04|15218.04|15218.04|15218.04|0
1650634640000|2022-04-22 13:37:20|15216.64|15216.64|15216.64|15216.64|15216.64|15216.64|15216.64|15216.64|0
1650634650000|2022-04-22 13:37:30|15212.67|15212.67|15212.67|15212.67|15212.67|15212.67|15212.67|15212.67|0
1650634660000|2022-04-22 13:37:40|15216.64|15216.64|15216.64|15216.64|15216.64|15216.64|15216.64|15216.64|0
1650634680000|2022-04-22 13:38:00|15212.67|15212.67|15212.67|15212.67|15216.64|15216.64|15212.67|15212.67|0
1650634700000|2022-04-22 13:38:20|15216.64|15216.64|15216.64|15216.64|15216.64|15216.64|15216.64|15216.64|0
1650634720000|2022-04-22 13:38:40|15211.04|15211.04|15211.04|15211.04|15211.04|15211.04|15211.04|15211.04|0
1650634730000|2022-04-22 13:38:50|15208.24|15208.24|15215.01|15215.01|15215.01|15215.01|15206.84|15206.84|0
1650634740000|2022-04-22 13:39:00|15216.4|15216.4|15216.4|15216.4|15216.4|15216.4|15216.4|15216.4|0
1650634750000|2022-04-22 13:39:10|15212.44|15212.44|15212.44|15212.44|15212.44|15212.44|15212.44|15212.44|0
1650634760000|2022-04-22 13:39:20|15213.84|15213.84|15215.24|15215.24|15215.24|15215.24|15213.84|15213.84|0
1650634770000|2022-04-22 13:39:30|15214.32|15214.32|15205.93|15205.93|15214.32|15214.32|15205.93|15205.93|0
1650634790000|2022-04-22 13:39:50|15209.89|15209.89|15213.86|15213.86|15213.86|15213.86|15209.89|15209.89|0
1650634800000|2022-04-22 13:40:00|15209.89|15209.89|15211.29|15211.29|15211.29|15211.29|15209.89|15209.89|0
1650634820000|2022-04-22 13:40:20|15208.49|15208.49|15208.49|15208.49|15208.49|15208.49|15208.49|15208.49|0
1650634830000|2022-04-22 13:40:30|15204.53|15204.53|15204.53|15204.53|15204.53|15204.53|15204.53|15204.53|0
1650634840000|2022-04-22 13:40:40|15207.33|15207.33|15207.33|15207.33|15207.33|15207.33|15207.33|15207.33|0
1650634850000|2022-04-22 13:40:50|15205.93|15205.93|15204.53|15204.53|15205.93|15205.93|15204.53|15204.53|0
1650634860000|2022-04-22 13:41:00|15200.33|15200.33|15196.37|15196.37|15200.33|15200.33|15196.37|15196.37|0
1650634870000|2022-04-22 13:41:10|15195.45|15195.45|15191.48|15191.48|15195.45|15195.45|15191.48|15191.48|0
1650634880000|2022-04-22 13:41:20|15195.45|15195.45|15195.45|15195.45|15195.45|15195.45|15195.45|15195.45|0
1650634890000|2022-04-22 13:41:30|15196.85|15196.85|15196.85|15196.85|15196.85|15196.85|15196.85|15196.85|0
1650634900000|2022-04-22 13:41:40|15192.88|15192.88|15192.88|15192.88|15192.88|15192.88|15192.88|15192.88|0
1650634940000|2022-04-22 13:42:20|15194.28|15194.28|15194.28|15194.28|15194.28|15194.28|15194.28|15194.28|0
1650634950000|2022-04-22 13:42:30|15198.25|15198.25|15198.25|15198.25|15198.25|15198.25|15198.25|15198.25|0
1650634960000|2022-04-22 13:42:40|15194.28|15194.28|15194.28|15194.28|15194.28|15194.28|15194.28|15194.28|0
1650634970000|2022-04-22 13:42:50|15190.31|15190.31|15190.31|15190.31|15190.31|15190.31|15190.31|15190.31|0
1650634980000|2022-04-22 13:43:00|15191.71|15191.71|15187.75|15187.75|15191.71|15191.71|15187.75|15187.75|0
1650634990000|2022-04-22 13:43:10|15191.71|15191.71|15189.86|15189.86|15191.71|15191.71|15189.86|15189.86|0
1650635020000|2022-04-22 13:43:40|15188.46|15188.46|15173.76|15173.76|15188.46|15188.46|15173.76|15173.76|0
1650635050000|2022-04-22 13:44:10|15173.3|15173.3|15171.92|15171.92|15173.3|15173.3|15171.92|15171.92|0
1650635090000|2022-04-22 13:44:50|15173.32|15173.32|15172.84|15172.84|15173.32|15173.32|15169.12|15169.12|0
1650635110000|2022-04-22 13:45:10|15176.81|15176.81|15184.03|15184.03|15195.93|15195.93|15176.81|15176.81|0
1650635120000|2022-04-22 13:45:20|15186.83|15186.83|15186.83|15186.83|15186.83|15186.83|15186.83|15186.83|0
1650635130000|2022-04-22 13:45:30|15190.79|15190.79|15192.19|15192.19|15192.19|15192.19|15190.79|15190.79|0
1650635160000|2022-04-22 13:46:00|15196.16|15196.16|15194.76|15194.76|15196.16|15196.16|15193.36|15193.36|0
1650635180000|2022-04-22 13:46:20|15196.16|15196.16|15196.16|15196.16|15196.16|15196.16|15196.16|15196.16|0
1650635190000|2022-04-22 13:46:30|15194.76|15194.76|15194.76|15194.76|15194.76|15194.76|15194.76|15194.76|0
1650635200000|2022-04-22 13:46:40|15190.79|15190.79|15190.79|15190.79|15190.79|15190.79|15190.79|15190.79|0
1650635210000|2022-04-22 13:46:50|15189.4|15189.4|15182.16|15182.16|15189.4|15189.4|15178.2|15178.2|0
1650635220000|2022-04-22 13:47:00|15186.13|15186.13|15186.13|15186.13|15186.13|15186.13|15186.13|15186.13|0
1650635270000|2022-04-22 13:47:50|15170.97|15170.97|15163.04|15163.04|15170.97|15170.97|15163.04|15163.04|0
1650635280000|2022-04-22 13:48:00|15167.24|15167.24|15175.17|15175.17|15175.17|15175.17|15167.24|15167.24|0
1650635300000|2022-04-22 13:48:20|15172.37|15172.37|15169.57|15169.57|15172.37|15172.37|15169.57|15169.57|0
1650635330000|2022-04-22 13:48:50|15161.64|15161.64|15161.64|15161.64|15161.64|15161.64|15161.64|15161.64|0
1650635370000|2022-04-22 13:49:30|15165.6|15165.6|15165.6|15165.6|15165.6|15165.6|15165.6|15165.6|0
1650635380000|2022-04-22 13:49:40|15161.64|15161.64|15161.64|15161.64|15161.64|15161.64|15161.64|15161.64|0
1650635420000|2022-04-22 13:50:20|15157.67|15157.67|15161.64|15161.64|15161.64|15161.64|15157.67|15157.67|0
1650635460000|2022-04-22 13:51:00|15157.67|15157.67|15157.67|15157.67|15157.67|15157.67|15157.67|15157.67|0
1650635480000|2022-04-22 13:51:20|15157.21|15157.21|15157.21|15157.21|15157.21|15157.21|15157.21|15157.21|0
1650635510000|2022-04-22 13:51:50|15155.81|15155.81|15155.81|15155.81|15155.81|15155.81|15155.81|15155.81|0
1650635530000|2022-04-22 13:52:10|15156.73|15156.73|15156.73|15156.73|15156.73|15156.73|15156.73|15156.73|0
1650635580000|2022-04-22 13:53:00|15158.13|15158.13|15150.2|15150.2|15158.13|15158.13|15150.2|15150.2|0
1650635600000|2022-04-22 13:53:20|15146|15146|15146|15146|15146|15146|15146|15146|0
1650635620000|2022-04-22 13:53:40|15148.8|15148.8|15153|15153|15153|15153|15148.8|15148.8|0
1650635630000|2022-04-22 13:53:50|15160.93|15160.93|15164.9|15164.9|15164.9|15164.9|15160.93|15160.93|0
1650635700000|2022-04-22 13:55:00|15161.39|15161.39|15161.39|15161.39|15161.39|15161.39|15161.39|15161.39|0
1650635720000|2022-04-22 13:55:20|15152.99|15152.99|15151.6|15151.6|15152.99|15152.99|15151.6|15151.6|0
1650635730000|2022-04-22 13:55:30|15154.39|15154.39|15154.39|15154.39|15154.39|15154.39|15154.39|15154.39|0
1650635770000|2022-04-22 13:56:10|15150.43|15150.43|15150.43|15150.43|15150.43|15150.43|15150.43|15150.43|0
1650635780000|2022-04-22 13:56:20|15154.39|15154.39|15154.39|15154.39|15154.39|15154.39|15154.39|15154.39|0
1650635810000|2022-04-22 13:56:50|15150.43|15150.43|15154.39|15154.39|15154.39|15154.39|15150.43|15150.43|0
1650635820000|2022-04-22 13:57:00|15152.99|15152.99|15155.79|15155.79|15157.19|15157.19|15152.99|15152.99|0
1650635830000|2022-04-22 13:57:10|15159.76|15159.76|15159.76|15159.76|15159.76|15159.76|15159.76|15159.76|0
1650635850000|2022-04-22 13:57:30|15155.79|15155.79|15155.79|15155.79|15155.79|15155.79|15155.79|15155.79|0
1650635870000|2022-04-22 13:57:50|15157.19|15157.19|15158.59|15158.59|15158.59|15158.59|15157.19|15157.19|0
1650635880000|2022-04-22 13:58:00|15162.56|15162.56|15162.56|15162.56|15166.52|15166.52|15158.59|15158.59|0
1650635900000|2022-04-22 13:58:20|15158.59|15158.59|15155.79|15155.79|15158.59|15158.59|15155.79|15155.79|0
1650635940000|2022-04-22 13:59:00|15151.83|15151.83|15150.43|15150.43|15151.83|15151.83|15150.43|15150.43|0
1650635960000|2022-04-22 13:59:20|15149.03|15149.03|15146.23|15146.23|15149.03|15149.03|15146.23|15146.23|0
1650635990000|2022-04-22 13:59:50|15142.27|15142.27|15142.27|15142.27|15142.27|15142.27|15142.27|15142.27|0
1650636000000|2022-04-22 14:00:00|15138.3|15138.3|15138.3|15138.3|15138.3|15138.3|15138.3|15138.3|0
1650636010000|2022-04-22 14:00:10|15142.27|15142.27|15143.66|15143.66|15143.66|15143.66|15142.27|15142.27|0
1650636030000|2022-04-22 14:00:30|15147.63|15147.63|15147.63|15147.63|15147.63|15147.63|15147.63|15147.63|0
1650636040000|2022-04-22 14:00:40|15151.83|15151.83|15153.69|15153.69|15153.69|15153.69|15151.83|15151.83|0
1650636050000|2022-04-22 14:00:50|15165.58|15165.58|15170.93|15170.93|15170.93|15170.93|15161.62|15161.62|0
1650636060000|2022-04-22 14:01:00|15172.33|15172.33|15172.33|15172.33|15172.33|15172.33|15172.33|15172.33|0
1650636080000|2022-04-22 14:01:20|15168.36|15168.36|15168.36|15168.36|15168.36|15168.36|15168.36|15168.36|0
1650636090000|2022-04-22 14:01:30|15167.42|15167.42|15166.02|15166.02|15167.42|15167.42|15166.02|15166.02|0
1650636100000|2022-04-22 14:01:40|15169.99|15169.99|15169.99|15169.99|15169.99|15169.99|15169.99|15169.99|0
1650636120000|2022-04-22 14:02:00|15166.02|15166.02|15166.02|15166.02|15166.02|15166.02|15166.02|15166.02|0
1650636160000|2022-04-22 14:02:40|15162.06|15162.06|15162.06|15162.06|15162.06|15162.06|15162.06|15162.06|0
1650636170000|2022-04-22 14:02:50|15169.99|15169.99|15166.02|15166.02|15169.99|15169.99|15166.02|15166.02|0
1650636180000|2022-04-22 14:03:00|15160.66|15160.66|15160.66|15160.66|15160.66|15160.66|15159.26|15159.26|0
1650636190000|2022-04-22 14:03:10|15163.46|15163.46|15163.46|15163.46|15163.46|15163.46|15163.46|15163.46|0
1650636240000|2022-04-22 14:04:00|15163.92|15163.92|15163.92|15163.92|15163.92|15163.92|15163.92|15163.92|0
1650636250000|2022-04-22 14:04:10|15159.95|15159.95|15152.02|15152.02|15159.95|15159.95|15152.02|15152.02|0
1650636260000|2022-04-22 14:04:20|15159.95|15159.95|15159.95|15159.95|15159.95|15159.95|15159.95|15159.95|0
1650636280000|2022-04-22 14:04:40|15163.92|15163.92|15163.92|15163.92|15163.92|15163.92|15163.92|15163.92|0
1650636290000|2022-04-22 14:04:50|15168.12|15168.12|15168.12|15168.12|15168.12|15168.12|15168.12|15168.12|0
1650636310000|2022-04-22 14:05:10|15160.18|15160.18|15168.12|15168.12|15168.12|15168.12|15160.18|15160.18|0
1650636330000|2022-04-22 14:05:30|15169.51|15169.51|15173.71|15173.71|15173.71|15173.71|15169.51|15169.51|0
1650636340000|2022-04-22 14:05:40|15177.68|15177.68|15177.68|15177.68|15177.68|15177.68|15177.68|15177.68|0
1650636360000|2022-04-22 14:06:00|15185.61|15185.61|15189.57|15189.57|15189.57|15189.57|15185.61|15185.61|0
1650636370000|2022-04-22 14:06:10|15190.97|15190.97|15192.37|15192.37|15192.37|15192.37|15190.97|15190.97|0
1650636390000|2022-04-22 14:06:30|15189.57|15189.57|15188.17|15188.17|15189.57|15189.57|15188.17|15188.17|0
1650636400000|2022-04-22 14:06:40|15184.21|15184.21|15188.17|15188.17|15188.17|15188.17|15184.21|15184.21|0
1650636420000|2022-04-22 14:07:00|15184.21|15184.21|15184.21|15184.21|15184.21|15184.21|15184.21|15184.21|0
1650636430000|2022-04-22 14:07:10|15180.24|15180.24|15178.84|15178.84|15180.24|15180.24|15178.84|15178.84|0
1650636450000|2022-04-22 14:07:30|15182.81|15182.81|15186.78|15186.78|15186.78|15186.78|15182.81|15182.81|0
1650636460000|2022-04-22 14:07:40|15190.74|15190.74|15190.74|15190.74|15190.74|15190.74|15190.74|15190.74|0
1650636470000|2022-04-22 14:07:50|15186.78|15186.78|15186.78|15186.78|15186.78|15186.78|15186.78|15186.78|0
1650636480000|2022-04-22 14:08:00|15182.81|15182.81|15186.78|15186.78|15186.78|15186.78|15182.81|15182.81|0
1650636490000|2022-04-22 14:08:10|15190.74|15190.74|15190.74|15190.74|15190.74|15190.74|15190.74|15190.74|0
1650636530000|2022-04-22 14:08:50|15187.94|15187.94|15185.14|15185.14|15187.94|15187.94|15185.14|15185.14|0
1650636540000|2022-04-22 14:09:00|15187.94|15187.94|15187.94|15187.94|15191.91|15191.91|15187.94|15187.94|0
1650636560000|2022-04-22 14:09:20|15183.98|15183.98|15183.98|15183.98|15183.98|15183.98|15183.98|15183.98|0
1650636570000|2022-04-22 14:09:30|15180.01|15180.01|15180.01|15180.01|15180.01|15180.01|15180.01|15180.01|0
1650636590000|2022-04-22 14:09:50|15174.41|15174.41|15173.01|15173.01|15174.41|15174.41|15173.01|15173.01|0
1650636610000|2022-04-22 14:10:10|15169.05|15169.05|15166.48|15166.48|15169.05|15169.05|15165.08|15165.08|0
1650636650000|2022-04-22 14:10:50|15170.45|15170.45|15170.45|15170.45|15170.45|15170.45|15170.45|15170.45|0
1650636680000|2022-04-22 14:11:20|15167.65|15167.65|15169.05|15169.05|15169.05|15169.05|15167.65|15167.65|0
1650636700000|2022-04-22 14:11:40|15165.08|15165.08|15166.48|15166.48|15166.48|15166.48|15165.08|15165.08|0
1650636720000|2022-04-22 14:12:00|15170.45|15170.45|15166.48|15166.48|15170.45|15170.45|15166.48|15166.48|0
1650636730000|2022-04-22 14:12:10|15166.94|15166.94|15166.94|15166.94|15166.94|15166.94|15166.94|15166.94|0
1650636740000|2022-04-22 14:12:20|15166.48|15166.48|15157.15|15157.15|15166.48|15166.48|15157.15|15157.15|0
1650636760000|2022-04-22 14:12:40|15153.19|15153.19|15153.19|15153.19|15153.19|15153.19|15153.19|15153.19|0
1650636800000|2022-04-22 14:13:20|15149.22|15149.22|15149.22|15149.22|15149.22|15149.22|15149.22|15149.22|0
1650636810000|2022-04-22 14:13:30|15145.26|15145.26|15141.29|15141.29|15145.26|15145.26|15141.29|15141.29|0
1650636820000|2022-04-22 14:13:40|15145.26|15145.26|15145.26|15145.26|15145.26|15145.26|15145.26|15145.26|0
1650636840000|2022-04-22 14:14:00|15141.29|15141.29|15141.29|15141.29|15141.29|15141.29|15141.29|15141.29|0
1650636850000|2022-04-22 14:14:10|15140.37|15140.37|15139.91|15139.91|15140.37|15140.37|15139.91|15139.91|0
1650636870000|2022-04-22 14:14:30|15137.11|15137.11|15137.11|15137.11|15137.11|15137.11|15137.11|15137.11|0
1650636880000|2022-04-22 14:14:40|15141.08|15141.08|15141.08|15141.08|15141.08|15141.08|15141.08|15141.08|0
1650636910000|2022-04-22 14:15:10|15141.54|15141.54|15141.54|15141.54|15141.54|15141.54|15141.54|15141.54|0
1650636920000|2022-04-22 14:15:20|15137.57|15137.57|15137.57|15137.57|15137.57|15137.57|15137.57|15137.57|0
1650636930000|2022-04-22 14:15:30|15136.17|15136.17|15136.17|15136.17|15136.17|15136.17|15136.17|15136.17|0
1650637000000|2022-04-22 14:16:40|15137.57|15137.57|15137.57|15137.57|15137.57|15137.57|15137.57|15137.57|0
1650637020000|2022-04-22 14:17:00|15136.65|15136.65|15136.65|15136.65|15136.65|15136.65|15136.65|15136.65|0
1650637030000|2022-04-22 14:17:10|15132.69|15132.69|15128.72|15128.72|15132.69|15132.69|15128.72|15128.72|0
1650637040000|2022-04-22 14:17:20|15123.13|15123.13|15125.69|15125.69|15127.09|15127.09|15123.13|15123.13|0
1650637050000|2022-04-22 14:17:30|15121.73|15121.73|15121.73|15121.73|15121.73|15121.73|15121.73|15121.73|0
1650637060000|2022-04-22 14:17:40|15120.33|15120.33|15120.33|15120.33|15120.33|15120.33|15120.33|15120.33|0
1650637070000|2022-04-22 14:17:50|15116.36|15116.36|15112.63|15112.63|15116.36|15116.36|15108.43|15108.43|0
1650637080000|2022-04-22 14:18:00|15116.59|15116.59|15116.59|15116.59|15116.59|15116.59|15116.59|15116.59|0
1650637100000|2022-04-22 14:18:20|15112.63|15112.63|15112.63|15112.63|15112.63|15112.63|15112.63|15112.63|0
1650637110000|2022-04-22 14:18:30|15108.43|15108.43|15108.43|15108.43|15108.43|15108.43|15108.43|15108.43|0
1650637140000|2022-04-22 14:19:00|15112.4|15112.4|15112.4|15112.4|15112.4|15112.4|15112.4|15112.4|0
1650637150000|2022-04-22 14:19:10|15108.43|15108.43|15104.47|15104.47|15108.43|15108.43|15104.47|15104.47|0
1650637160000|2022-04-22 14:19:20|15096.53|15096.53|15096.53|15096.53|15096.53|15096.53|15096.53|15096.53|0
1650637170000|2022-04-22 14:19:30|15104.47|15104.47|15107.05|15107.05|15108.43|15108.43|15104.47|15104.47|0
1650637180000|2022-04-22 14:19:40|15099.12|15099.12|15095.16|15095.16|15099.12|15099.12|15095.16|15095.16|0
1650637220000|2022-04-22 14:20:20|15092.36|15092.36|15092.36|15092.36|15092.36|15092.36|15092.36|15092.36|0
1650637240000|2022-04-22 14:20:40|15091.44|15091.44|15091.44|15091.44|15091.44|15091.44|15091.44|15091.44|0
1650637280000|2022-04-22 14:21:20|15092.84|15092.84|15092.84|15092.84|15092.84|15092.84|15092.84|15092.84|0
1650637290000|2022-04-22 14:21:30|15092.38|15092.38|15087.01|15087.01|15092.38|15092.38|15087.01|15087.01|0
1650637320000|2022-04-22 14:22:00|15094.94|15094.94|15094.94|15094.94|15094.94|15094.94|15094.94|15094.94|0
1650637330000|2022-04-22 14:22:10|15090.98|15090.98|15090.98|15090.98|15090.98|15090.98|15090.98|15090.98|0
1650637370000|2022-04-22 14:22:50|15091.9|15091.9|15091.9|15091.9|15091.9|15091.9|15091.9|15091.9|0
1650637380000|2022-04-22 14:23:00|15095.86|15095.86|15097.5|15097.5|15098.66|15098.66|15094.7|15094.7|0
1650637390000|2022-04-22 14:23:10|15093.53|15093.53|15085.6|15085.6|15093.53|15093.53|15085.6|15085.6|0
1650637420000|2022-04-22 14:23:40|15082.8|15082.8|15084.2|15084.2|15084.2|15084.2|15082.8|15082.8|0
1650637430000|2022-04-22 14:23:50|15088.17|15088.17|15090.96|15090.96|15090.96|15090.96|15088.17|15088.17|0
1650637440000|2022-04-22 14:24:00|15089.56|15089.56|15089.56|15089.56|15089.56|15089.56|15089.56|15089.56|0
1650637470000|2022-04-22 14:24:30|15092.36|15092.36|15096.33|15096.33|15096.33|15096.33|15092.36|15092.36|0
1650637500000|2022-04-22 14:25:00|15100.29|15100.29|15100.29|15100.29|15100.29|15100.29|15100.29|15100.29|0
1650637510000|2022-04-22 14:25:10|15108.22|15108.22|15108.22|15108.22|15108.22|15108.22|15108.22|15108.22|0
1650637520000|2022-04-22 14:25:20|15104.26|15104.26|15104.26|15104.26|15104.26|15104.26|15104.26|15104.26|0
1650637540000|2022-04-22 14:25:40|15102.86|15102.86|15102.86|15102.86|15102.86|15102.86|15102.86|15102.86|0
1650637560000|2022-04-22 14:26:00|15098.89|15098.89|15102.86|15102.86|15102.86|15102.86|15098.89|15098.89|0
1650637570000|2022-04-22 14:26:10|15104.26|15104.26|15116.39|15116.39|15116.39|15116.39|15104.26|15104.26|0
1650637600000|2022-04-22 14:26:40|15124.79|15124.79|15123.15|15123.15|15125.95|15125.95|15121.99|15121.99|0
1650637610000|2022-04-22 14:26:50|15120.35|15120.35|15123.15|15123.15|15123.15|15123.15|15120.35|15120.35|0
1650637620000|2022-04-22 14:27:00|15124.55|15124.55|15123.15|15123.15|15124.55|15124.55|15123.15|15123.15|0
1650637630000|2022-04-22 14:27:10|15125.72|15125.72|15125.72|15125.72|15125.72|15125.72|15125.72|15125.72|0
1650637680000|2022-04-22 14:28:00|15124.32|15124.32|15127.12|15127.12|15127.12|15127.12|15124.32|15124.32|0
1650637690000|2022-04-22 14:28:10|15129.92|15129.92|15129.92|15129.92|15133.88|15133.88|15129.92|15129.92|0
1650637730000|2022-04-22 14:28:50|15125.95|15125.95|15125.95|15125.95|15125.95|15125.95|15125.95|15125.95|0
1650637750000|2022-04-22 14:29:10|15129.92|15129.92|15129.92|15129.92|15129.92|15129.92|15129.92|15129.92|0
1650637790000|2022-04-22 14:29:50|15127.12|15127.12|15127.12|15127.12|15127.12|15127.12|15127.12|15127.12|0
1650637820000|2022-04-22 14:30:20|15129.92|15129.92|15143.21|15143.21|15143.21|15143.21|15129.92|15129.92|0
1650637840000|2022-04-22 14:30:40|15139.25|15139.25|15139.25|15139.25|15139.25|15139.25|15139.25|15139.25|0
1650637850000|2022-04-22 14:30:50|15137.85|15137.85|15137.85|15137.85|15137.85|15137.85|15137.85|15137.85|0
1650637860000|2022-04-22 14:31:00|15141.81|15141.81|15141.81|15141.81|15141.81|15141.81|15141.81|15141.81|0
1650637870000|2022-04-22 14:31:10|15144.61|15144.61|15140.65|15140.65|15144.61|15144.61|15140.65|15140.65|0
1650637900000|2022-04-22 14:31:40|15142.05|15142.05|15142.05|15142.05|15142.05|15142.05|15142.05|15142.05|0
1650637930000|2022-04-22 14:32:10|15146.01|15146.01|15146.01|15146.01|15146.01|15146.01|15146.01|15146.01|0
1650637940000|2022-04-22 14:32:20|15149.98|15149.98|15153.94|15153.94|15153.94|15153.94|15149.98|15149.98|0
1650637960000|2022-04-22 14:32:40|15146.01|15146.01|15146.01|15146.01|15146.01|15146.01|15146.01|15146.01|0
1650637970000|2022-04-22 14:32:50|15149.98|15149.98|15149.98|15149.98|15149.98|15149.98|15149.98|15149.98|0
1650638000000|2022-04-22 14:33:20|15153.94|15153.94|15153.94|15153.94|15159.54|15159.54|15153.94|15153.94|0
1650638040000|2022-04-22 14:34:00|15157.91|15157.91|15157.91|15157.91|15157.91|15157.91|15157.91|15157.91|0
1650638060000|2022-04-22 14:34:20|15161.87|15161.87|15161.87|15161.87|15165.84|15165.84|15161.87|15161.87|0
1650638070000|2022-04-22 14:34:30|15157.91|15157.91|15157.91|15157.91|15157.91|15157.91|15157.91|15157.91|0
1650638120000|2022-04-22 14:35:20|15164.67|15164.67|15166.07|15166.07|15166.07|15166.07|15164.67|15164.67|0
1650638140000|2022-04-22 14:35:40|15162.11|15162.11|15166.07|15166.07|15166.07|15166.07|15162.11|15162.11|0
1650638150000|2022-04-22 14:35:50|15170.04|15170.04|15170.04|15170.04|15170.04|15170.04|15170.04|15170.04|0
1650638170000|2022-04-22 14:36:10|15170.5|15170.5|15170.5|15170.5|15170.5|15170.5|15170.5|15170.5|0
1650638180000|2022-04-22 14:36:20|15174.46|15174.46|15183.08|15183.08|15183.08|15183.08|15174.46|15174.46|0
1650638190000|2022-04-22 14:36:30|15187.05|15187.05|15183.08|15183.08|15187.05|15187.05|15183.08|15183.08|0
1650638210000|2022-04-22 14:36:50|15187.05|15187.05|15187.05|15187.05|15187.05|15187.05|15187.05|15187.05|0
1650638220000|2022-04-22 14:37:00|15183.08|15183.08|15183.08|15183.08|15183.08|15183.08|15183.08|15183.08|0
1650638250000|2022-04-22 14:37:30|15187.28|15187.28|15187.28|15187.28|15187.28|15187.28|15187.28|15187.28|0
1650638290000|2022-04-22 14:38:10|15195.21|15195.21|15191.25|15191.25|15199.18|15199.18|15191.25|15191.25|0
1650638300000|2022-04-22 14:38:20|15187.28|15187.28|15187.28|15187.28|15187.28|15187.28|15187.28|15187.28|0
1650638320000|2022-04-22 14:38:40|15189.12|15189.12|15187.74|15187.74|15189.12|15189.12|15187.74|15187.74|0
1650638330000|2022-04-22 14:38:50|15183.78|15183.78|15183.78|15183.78|15183.78|15183.78|15183.78|15183.78|0
1650638350000|2022-04-22 14:39:10|15182.38|15182.38|15175.61|15175.61|15182.38|15182.38|15175.61|15175.61|0
1650638360000|2022-04-22 14:39:20|15174.21|15174.21|15174.21|15174.21|15174.21|15174.21|15174.21|15174.21|0
1650638370000|2022-04-22 14:39:30|15175.61|15175.61|15175.61|15175.61|15175.61|15175.61|15175.61|15175.61|0
1650638390000|2022-04-22 14:39:50|15179.58|15179.58|15179.58|15179.58|15179.58|15179.58|15179.58|15179.58|0
1650638400000|2022-04-22 14:40:00|15175.61|15175.61|15175.61|15175.61|15175.61|15175.61|15175.61|15175.61|0
1650638420000|2022-04-22 14:40:20|15179.58|15179.58|15179.58|15179.58|15179.58|15179.58|15179.58|15179.58|0
1650638430000|2022-04-22 14:40:30|15175.38|15175.38|15175.38|15175.38|15175.38|15175.38|15175.38|15175.38|0
1650638450000|2022-04-22 14:40:50|15171.41|15171.41|15168.62|15168.62|15171.41|15171.41|15168.62|15168.62|0
1650638470000|2022-04-22 14:41:10|15164.65|15164.65|15164.65|15164.65|15164.65|15164.65|15164.65|15164.65|0
1650638500000|2022-04-22 14:41:40|15160.69|15160.69|15160.69|15160.69|15160.69|15160.69|15160.69|15160.69|0
1650638510000|2022-04-22 14:41:50|15160.23|15160.23|15159.77|15159.77|15160.23|15160.23|15159.77|15159.77|0
1650638530000|2022-04-22 14:42:10|15163.73|15163.73|15163.73|15163.73|15163.73|15163.73|15163.73|15163.73|0
1650638550000|2022-04-22 14:42:30|15159.77|15159.77|15163.73|15163.73|15163.73|15163.73|15159.77|15159.77|0
1650638590000|2022-04-22 14:43:10|15159.53|15159.53|15155.33|15155.33|15159.53|15159.53|15155.33|15155.33|0
1650638600000|2022-04-22 14:43:20|15158.13|15158.13|15158.13|15158.13|15158.13|15158.13|15158.13|15158.13|0
1650638630000|2022-04-22 14:43:50|15156.73|15156.73|15156.73|15156.73|15156.73|15156.73|15156.73|15156.73|0
1650638700000|2022-04-22 14:45:00|15155.33|15155.33|15159.3|15159.3|15159.3|15159.3|15153.93|15153.93|0
1650638710000|2022-04-22 14:45:10|15155.33|15155.33|15155.33|15155.33|15155.33|15155.33|15155.33|15155.33|0
1650638730000|2022-04-22 14:45:30|15159.3|15159.3|15159.78|15159.78|15159.78|15159.78|15158.38|15158.38|0
1650638740000|2022-04-22 14:45:40|15163.74|15163.74|15163.74|15163.74|15163.74|15163.74|15163.74|15163.74|0
1650638750000|2022-04-22 14:45:50|15166.54|15166.54|15167.94|15167.94|15167.94|15167.94|15166.54|15166.54|0
1650638760000|2022-04-22 14:46:00|15163.98|15163.98|15163.98|15163.98|15163.98|15163.98|15163.98|15163.98|0
1650638790000|2022-04-22 14:46:30|15167.94|15167.94|15167.94|15167.94|15167.94|15167.94|15167.94|15167.94|0
1650638800000|2022-04-22 14:46:40|15169.34|15169.34|15169.34|15169.34|15169.34|15169.34|15169.34|15169.34|0
1650638820000|2022-04-22 14:47:00|15177.27|15177.27|15173.31|15173.31|15177.27|15177.27|15173.31|15173.31|0
1650638830000|2022-04-22 14:47:10|15176.11|15176.11|15176.11|15176.11|15176.11|15176.11|15176.11|15176.11|0
1650638840000|2022-04-22 14:47:20|15174.71|15174.71|15174.71|15174.71|15174.71|15174.71|15174.71|15174.71|0
1650638900000|2022-04-22 14:48:20|15177.51|15177.51|15182.87|15182.87|15185.44|15185.44|15177.51|15177.51|0
1650638910000|2022-04-22 14:48:30|15185.67|15185.67|15185.67|15185.67|15185.67|15185.67|15185.67|15185.67|0
1650638920000|2022-04-22 14:48:40|15189.64|15189.64|15189.64|15189.64|15189.64|15189.64|15189.64|15189.64|0
1650638950000|2022-04-22 14:49:10|15185.67|15185.67|15185.67|15185.67|15185.67|15185.67|15185.67|15185.67|0
1650638970000|2022-04-22 14:49:30|15181.47|15181.47|15180.07|15180.07|15181.47|15181.47|15180.07|15180.07|0
1650638980000|2022-04-22 14:49:40|15184.04|15184.04|15184.04|15184.04|15184.04|15184.04|15184.04|15184.04|0
1650639000000|2022-04-22 14:50:00|15185.44|15185.44|15185.44|15185.44|15185.44|15185.44|15185.44|15185.44|0
1650639030000|2022-04-22 14:50:30|15182.64|15182.64|15182.64|15182.64|15182.64|15182.64|15182.64|15182.64|0
1650639040000|2022-04-22 14:50:40|15186.6|15186.6|15182.64|15182.64|15186.6|15186.6|15182.64|15182.64|0
1650639050000|2022-04-22 14:50:50|15183.56|15183.56|15183.56|15183.56|15183.56|15183.56|15183.56|15183.56|0
1650639110000|2022-04-22 14:51:50|15179.59|15179.59|15179.59|15179.59|15179.59|15179.59|15179.59|15179.59|0
1650639160000|2022-04-22 14:52:40|15175.63|15175.63|15175.63|15175.63|15175.63|15175.63|15175.63|15175.63|0
1650639250000|2022-04-22 14:54:10|15171.43|15171.43|15172.83|15172.83|15172.83|15172.83|15171.43|15171.43|0
1650639260000|2022-04-22 14:54:20|15168.86|15168.86|15168.86|15168.86|15168.86|15168.86|15168.86|15168.86|0
1650639300000|2022-04-22 14:55:00|15166.06|15166.06|15166.06|15166.06|15166.06|15166.06|15166.06|15166.06|0
1650639330000|2022-04-22 14:55:30|15173.99|15173.99|15176.56|15176.56|15177.96|15177.96|15173.99|15173.99|0
1650639340000|2022-04-22 14:55:40|15172.59|15172.59|15168.17|15168.17|15172.59|15172.59|15168.17|15168.17|0
1650639370000|2022-04-22 14:56:10|15170.97|15170.97|15170.97|15170.97|15170.97|15170.97|15170.97|15170.97|0
1650639380000|2022-04-22 14:56:20|15174.93|15174.93|15178.9|15178.9|15178.9|15178.9|15174.93|15174.93|0
1650639390000|2022-04-22 14:56:30|15174.93|15174.93|15174.93|15174.93|15174.93|15174.93|15174.93|15174.93|0
1650639480000|2022-04-22 14:58:00|15183.1|15183.1|15183.1|15183.1|15183.1|15183.1|15183.1|15183.1|0
1650639490000|2022-04-22 14:58:10|15184.5|15184.5|15184.5|15184.5|15184.5|15184.5|15184.5|15184.5|0
1650639510000|2022-04-22 14:58:30|15183.1|15183.1|15183.1|15183.1|15183.1|15183.1|15183.1|15183.1|0
1650639520000|2022-04-22 14:58:40|15179.13|15179.13|15179.13|15179.13|15179.13|15179.13|15179.13|15179.13|0
1650639580000|2022-04-22 14:59:40|15177.73|15177.73|15177.73|15177.73|15177.73|15177.73|15177.73|15177.73|0
1650639620000|2022-04-22 15:00:20|15185.66|15185.66|15188.46|15188.46|15188.46|15188.46|15185.66|15185.66|0
1650639660000|2022-04-22 15:01:00|15192.43|15192.43|15192.43|15192.43|15192.43|15192.43|15192.43|15192.43|0
1650639710000|2022-04-22 15:01:50|15188.46|15188.46|15189.86|15189.86|15189.86|15189.86|15184.5|15184.5|0
1650639720000|2022-04-22 15:02:00|15185.9|15185.9|15185.9|15185.9|15185.9|15185.9|15185.9|15185.9|0
1650639770000|2022-04-22 15:02:50|15183.1|15183.1|15183.1|15183.1|15183.1|15183.1|15183.1|15183.1|0
1650639810000|2022-04-22 15:03:30|15179.13|15179.13|15179.13|15179.13|15179.13|15179.13|15179.13|15179.13|0
1650639820000|2022-04-22 15:03:40|15175.17|15175.17|15175.17|15175.17|15175.17|15175.17|15175.17|15175.17|0
1650639830000|2022-04-22 15:03:50|15171.2|15171.2|15175.17|15175.17|15175.17|15175.17|15171.2|15171.2|0
1650639840000|2022-04-22 15:04:00|15179.13|15179.13|15179.13|15179.13|15179.13|15179.13|15179.13|15179.13|0
1650639850000|2022-04-22 15:04:10|15175.17|15175.17|15175.17|15175.17|15175.17|15175.17|15175.17|15175.17|0
1650639960000|2022-04-22 15:06:00|15179.13|15179.13|15179.13|15179.13|15179.13|15179.13|15179.13|15179.13|0
1650639970000|2022-04-22 15:06:10|15175.17|15175.17|15175.17|15175.17|15175.17|15175.17|15175.17|15175.17|0
1650640010000|2022-04-22 15:06:50|15176.57|15176.57|15176.57|15176.57|15180.53|15180.53|15176.57|15176.57|0
1650640020000|2022-04-22 15:07:00|15180.77|15180.77|15181.22|15181.22|15181.22|15181.22|15180.77|15180.77|0
1650640030000|2022-04-22 15:07:10|15185.19|15185.19|15187.05|15187.05|15187.05|15187.05|15185.19|15185.19|0
1650640050000|2022-04-22 15:07:30|15183.08|15183.08|15181.68|15181.68|15183.08|15183.08|15181.68|15181.68|0
1650640070000|2022-04-22 15:07:50|15185.65|15185.65|15181.68|15181.68|15185.65|15185.65|15181.68|15181.68|0
1650640090000|2022-04-22 15:08:10|15185.65|15185.65|15188.7|15188.7|15188.7|15188.7|15185.65|15185.65|0
1650640100000|2022-04-22 15:08:20|15184.73|15184.73|15184.73|15184.73|15184.73|15184.73|15184.73|15184.73|0
1650640120000|2022-04-22 15:08:40|15188.7|15188.7|15188.7|15188.7|15188.7|15188.7|15188.7|15188.7|0
1650640130000|2022-04-22 15:08:50|15191.49|15191.49|15191.49|15191.49|15191.49|15191.49|15191.49|15191.49|0
1650640140000|2022-04-22 15:09:00|15195.46|15195.46|15191.49|15191.49|15195.46|15195.46|15191.49|15191.49|0
1650640170000|2022-04-22 15:09:30|15195.46|15195.46|15195.46|15195.46|15199.43|15199.43|15195.46|15195.46|0
1650640190000|2022-04-22 15:09:50|15199.43|15199.43|15199.43|15199.43|15199.43|15199.43|15199.43|15199.43|0
1650640220000|2022-04-22 15:10:20|15200.82|15200.82|15200.82|15200.82|15200.82|15200.82|15200.82|15200.82|0
1650640250000|2022-04-22 15:10:50|15196.86|15196.86|15196.86|15196.86|15196.86|15196.86|15196.86|15196.86|0
1650640320000|2022-04-22 15:12:00|15198.26|15198.26|15198.26|15198.26|15198.26|15198.26|15198.26|15198.26|0
1650640340000|2022-04-22 15:12:20|15194.29|15194.29|15194.29|15194.29|15194.29|15194.29|15194.29|15194.29|0
1650640390000|2022-04-22 15:13:10|15191.49|15191.49|15191.49|15191.49|15191.49|15191.49|15191.49|15191.49|0
1650640420000|2022-04-22 15:13:40|15187.53|15187.53|15187.53|15187.53|15187.53|15187.53|15187.53|15187.53|0
1650640500000|2022-04-22 15:15:00|15187.99|15187.99|15184.02|15184.02|15187.99|15187.99|15184.02|15184.02|0
1650640520000|2022-04-22 15:15:20|15187.99|15187.99|15187.99|15187.99|15189.39|15189.39|15187.99|15187.99|0
1650640540000|2022-04-22 15:15:40|15184.02|15184.02|15178.66|15178.66|15184.02|15184.02|15178.66|15178.66|0
1650640580000|2022-04-22 15:16:20|15175.86|15175.86|15175.86|15175.86|15175.86|15175.86|15175.86|15175.86|0
1650640590000|2022-04-22 15:16:30|15174.46|15174.46|15174.46|15174.46|15174.46|15174.46|15174.46|15174.46|0
1650640640000|2022-04-22 15:17:20|15170.5|15170.5|15170.5|15170.5|15170.5|15170.5|15170.5|15170.5|0
1650640660000|2022-04-22 15:17:40|15171.89|15171.89|15171.89|15171.89|15171.89|15171.89|15171.89|15171.89|0
1650640720000|2022-04-22 15:18:40|15170.5|15170.5|15170.5|15170.5|15170.5|15170.5|15170.5|15170.5|0
1650640730000|2022-04-22 15:18:50|15166.53|15166.53|15166.53|15166.53|15166.53|15166.53|15166.53|15166.53|0
1650640760000|2022-04-22 15:19:20|15170.5|15170.5|15170.5|15170.5|15170.5|15170.5|15170.5|15170.5|0
1650640810000|2022-04-22 15:20:10|15170.96|15170.96|15170.96|15170.96|15170.96|15170.96|15170.96|15170.96|0
1650640830000|2022-04-22 15:20:30|15170.04|15170.04|15174|15174|15174|15174|15170.04|15170.04|0
1650640840000|2022-04-22 15:20:40|15170.04|15170.04|15166.07|15166.07|15174|15174|15166.07|15166.07|0
1650640880000|2022-04-22 15:21:20|15170.04|15170.04|15170.04|15170.04|15170.04|15170.04|15166.07|15166.07|0
1650640890000|2022-04-22 15:21:30|15166.07|15166.07|15166.07|15166.07|15166.07|15166.07|15166.07|15166.07|0
1650640920000|2022-04-22 15:22:00|15170.04|15170.04|15170.04|15170.04|15170.04|15170.04|15170.04|15170.04|0
1650640930000|2022-04-22 15:22:10|15166.07|15166.07|15166.07|15166.07|15166.07|15166.07|15166.07|15166.07|0
1650640940000|2022-04-22 15:22:20|15161.87|15161.87|15161.87|15161.87|15161.87|15161.87|15161.87|15161.87|0
1650640980000|2022-04-22 15:23:00|15160.47|15160.47|15160.47|15160.47|15160.47|15160.47|15160.47|15160.47|0
1650640990000|2022-04-22 15:23:10|15160.01|15160.01|15160.01|15160.01|15160.01|15160.01|15160.01|15160.01|0
1650641010000|2022-04-22 15:23:30|15157.21|15157.21|15157.21|15157.21|15157.21|15157.21|15157.21|15157.21|0
1650641030000|2022-04-22 15:23:50|15158.61|15158.61|15150.68|15150.68|15158.61|15158.61|15150.68|15150.68|0
1650641040000|2022-04-22 15:24:00|15158.61|15158.61|15158.61|15158.61|15158.61|15158.61|15158.61|15158.61|0
1650641050000|2022-04-22 15:24:10|15157.21|15157.21|15157.21|15157.21|15157.21|15157.21|15157.21|15157.21|0
1650641080000|2022-04-22 15:24:40|15153.25|15153.25|15153.25|15153.25|15153.25|15153.25|15153.25|15153.25|0
1650641100000|2022-04-22 15:25:00|15149.28|15149.28|15149.28|15149.28|15149.28|15149.28|15149.28|15149.28|0
1650641110000|2022-04-22 15:25:10|15147.88|15147.88|15142.52|15142.52|15147.88|15147.88|15142.52|15142.52|0
1650641120000|2022-04-22 15:25:20|15146.48|15146.48|15146.48|15146.48|15146.48|15146.48|15146.48|15146.48|0
1650641150000|2022-04-22 15:25:50|15150.45|15150.45|15146.48|15146.48|15150.45|15150.45|15146.48|15146.48|0
1650641190000|2022-04-22 15:26:30|15145.08|15145.08|15145.08|15145.08|15145.08|15145.08|15145.08|15145.08|0
1650641210000|2022-04-22 15:26:50|15146|15146|15146|15146|15146|15146|15146|15146|0
1650641220000|2022-04-22 15:27:00|15149.97|15149.97|15149.97|15149.97|15149.97|15149.97|15149.97|15149.97|0
1650641250000|2022-04-22 15:27:30|15146|15146|15153.93|15153.93|15153.93|15153.93|15146|15146|0
1650641260000|2022-04-22 15:27:40|15149.97|15149.97|15149.97|15149.97|15149.97|15149.97|15149.97|15149.97|0
1650641280000|2022-04-22 15:28:00|15151.37|15151.37|15151.37|15151.37|15151.37|15151.37|15151.37|15151.37|0
1650641300000|2022-04-22 15:28:20|15150.91|15150.91|15150.91|15150.91|15150.91|15150.91|15150.91|15150.91|0
1650641310000|2022-04-22 15:28:30|15152.31|15152.31|15152.31|15152.31|15152.31|15152.31|15152.31|15152.31|0
1650641320000|2022-04-22 15:28:40|15150.91|15150.91|15150.91|15150.91|15150.91|15150.91|15150.91|15150.91|0
1650641330000|2022-04-22 15:28:50|15146.94|15146.94|15150.91|15150.91|15150.91|15150.91|15146.94|15146.94|0
1650641340000|2022-04-22 15:29:00|15148.11|15148.11|15146.71|15146.71|15148.11|15148.11|15146.71|15146.71|0
1650641350000|2022-04-22 15:29:10|15138.78|15138.78|15138.78|15138.78|15138.78|15138.78|15138.78|15138.78|0
1650641360000|2022-04-22 15:29:20|15142.75|15142.75|15142.75|15142.75|15142.75|15142.75|15142.75|15142.75|0
1650641380000|2022-04-22 15:29:40|15146.71|15146.71|15138.78|15138.78|15146.71|15146.71|15138.78|15138.78|0
1650641390000|2022-04-22 15:29:50|15142.98|15142.98|15142.98|15142.98|15142.98|15142.98|15142.98|15142.98|0
1650870910000|2022-04-25 07:15:10|14976.9|14976.9|14980.87|14980.87|14980.87|14980.87|14968.97|14968.97|0
1650870920000|2022-04-25 07:15:20|14983.67|14983.67|14978.3|14978.3|14983.67|14983.67|14978.3|14978.3|0
1650870930000|2022-04-25 07:15:30|14986.23|14986.23|14986.23|14986.23|14986.23|14986.23|14986.23|14986.23|0
1650870940000|2022-04-25 07:15:40|14982.27|14982.27|14986.23|14986.23|14986.23|14986.23|14982.27|14982.27|0
1650870970000|2022-04-25 07:16:10|14986.69|14986.69|14986.69|14986.69|14986.69|14986.69|14986.69|14986.69|0
1650870980000|2022-04-25 07:16:20|14990.89|14990.89|14990.89|14990.89|14990.89|14990.89|14990.89|14990.89|0
1650871000000|2022-04-25 07:16:40|14992.29|14992.29|14984.36|14984.36|14992.29|14992.29|14984.36|14984.36|0
1650871010000|2022-04-25 07:16:50|14988.09|14988.09|14988.09|14988.09|14988.09|14988.09|14988.09|14988.09|0
1650871020000|2022-04-25 07:17:00|14989.47|14989.47|15001.83|15001.83|15005.8|15005.8|14989.47|14989.47|0
1650871030000|2022-04-25 07:17:10|14999.03|14999.03|14999.03|14999.03|14999.03|14999.03|14999.03|14999.03|0
1650871040000|2022-04-25 07:17:20|15000.43|15000.43|15000.43|15000.43|15000.43|15000.43|15000.43|15000.43|0
1650871050000|2022-04-25 07:17:30|14997.64|14997.64|14991.34|14991.34|14999.03|14999.03|14991.34|14991.34|0
1650871060000|2022-04-25 07:17:40|14995.3|14995.3|14989.94|14989.94|14995.3|14995.3|14989.94|14989.94|0
1650871080000|2022-04-25 07:18:00|14991.34|14991.34|14991.34|14991.34|14991.34|14991.34|14991.34|14991.34|0
1650871090000|2022-04-25 07:18:10|15007.2|15007.2|15007.2|15007.2|15007.2|15007.2|15007.2|15007.2|0
1650871100000|2022-04-25 07:18:20|15003.23|15003.23|14999.27|14999.27|15003.23|15003.23|14999.27|14999.27|0
1650871110000|2022-04-25 07:18:30|15006.27|15006.27|15006.27|15006.27|15006.27|15006.27|15006.27|15006.27|0
1650871180000|2022-04-25 07:19:40|15003.47|15003.47|15003.47|15003.47|15003.47|15003.47|15003.47|15003.47|0
1650871190000|2022-04-25 07:19:50|15000.67|15000.67|14997.87|14997.87|15000.67|15000.67|14997.87|14997.87|0
1650871210000|2022-04-25 07:20:10|15017.69|15017.69|15017.69|15017.69|15017.69|15017.69|15017.69|15017.69|0
1650871230000|2022-04-25 07:20:30|15021.89|15021.89|15021.89|15021.89|15021.89|15021.89|15021.89|15021.89|0
1650871250000|2022-04-25 07:20:50|15025.86|15025.86|15025.86|15025.86|15025.86|15025.86|15025.86|15025.86|0
1650871330000|2022-04-25 07:22:10|15033.79|15033.79|15033.79|15033.79|15033.79|15033.79|15033.79|15033.79|0
1650871340000|2022-04-25 07:22:20|15032.39|15032.39|15033.79|15033.79|15033.79|15033.79|15032.39|15032.39|0
1650871350000|2022-04-25 07:22:30|15037.75|15037.75|15037.75|15037.75|15037.75|15037.75|15037.75|15037.75|0
1650871370000|2022-04-25 07:22:50|15034.96|15034.96|15034.96|15034.96|15034.96|15034.96|15034.96|15034.96|0
1650871420000|2022-04-25 07:23:40|15039.15|15039.15|15037.75|15037.75|15039.15|15039.15|15037.75|15037.75|0
1650871470000|2022-04-25 07:24:30|15039.15|15039.15|15039.15|15039.15|15039.15|15039.15|15039.15|15039.15|0
1650871500000|2022-04-25 07:25:00|15041.95|15041.95|15045.19|15045.19|15045.19|15045.19|15040.55|15040.55|0
1650871510000|2022-04-25 07:25:10|15043.79|15043.79|15043.79|15043.79|15043.79|15043.79|15043.79|15043.79|0
1650871530000|2022-04-25 07:25:30|15039.59|15039.59|15039.59|15039.59|15039.59|15039.59|15039.59|15039.59|0
1650871560000|2022-04-25 07:26:00|15038.19|15038.19|15038.19|15038.19|15038.19|15038.19|15038.19|15038.19|0
1650871570000|2022-04-25 07:26:10|15022.33|15022.33|15022.33|15022.33|15022.33|15022.33|15022.33|15022.33|0
1650871630000|2022-04-25 07:27:10|15026.3|15026.3|15026.3|15026.3|15026.3|15026.3|15026.3|15026.3|0
1650871640000|2022-04-25 07:27:20|15017.9|15017.9|15019.3|15019.3|15019.3|15019.3|15017.9|15017.9|0
1650871760000|2022-04-25 07:29:20|15022.1|15022.1|15022.1|15022.1|15022.1|15022.1|15022.1|15022.1|0
1650871770000|2022-04-25 07:29:30|15024.9|15024.9|15024.9|15024.9|15024.9|15024.9|15024.9|15024.9|0
1650871780000|2022-04-25 07:29:40|15013|15013|15013|15013|15013|15013|15013|15013|0
1650871790000|2022-04-25 07:29:50|15005.07|15005.07|15005.07|15005.07|15005.07|15005.07|15005.07|15005.07|0
1650871830000|2022-04-25 07:30:30|15001.11|15001.11|14995.51|14995.51|15001.11|15001.11|14995.51|14995.51|0
1650871840000|2022-04-25 07:30:40|15003.44|15003.44|15003.44|15003.44|15003.44|15003.44|15003.44|15003.44|0
1650871850000|2022-04-25 07:30:50|15000.22|15000.22|15000.22|15000.22|15000.22|15000.22|15000.22|15000.22|0
1650871870000|2022-04-25 07:31:10|14998.82|14998.82|14998.82|14998.82|14998.82|14998.82|14998.82|14998.82|0
1650871900000|2022-04-25 07:31:40|14996.02|14996.02|14978.76|14978.76|14996.02|14996.02|14978.76|14978.76|0
1650871910000|2022-04-25 07:31:50|14973.16|14973.16|14973.16|14973.16|14973.16|14973.16|14973.16|14973.16|0
1650871920000|2022-04-25 07:32:00|14971.77|14971.77|14971.77|14971.77|14971.77|14971.77|14971.77|14971.77|0
1650871930000|2022-04-25 07:32:10|14969.93|14969.93|14969.93|14969.93|14969.93|14969.93|14969.93|14969.93|0
1650871940000|2022-04-25 07:32:20|14965.96|14965.96|14965.96|14965.96|14965.96|14965.96|14965.96|14965.96|0
1650871950000|2022-04-25 07:32:30|14958.03|14958.03|14958.03|14958.03|14958.03|14958.03|14958.03|14958.03|0
1650871960000|2022-04-25 07:32:40|14955.23|14955.23|14955.23|14955.23|14955.23|14955.23|14955.23|14955.23|0
1650871970000|2022-04-25 07:32:50|14947.3|14947.3|14943.34|14943.34|14947.3|14947.3|14943.34|14943.34|0
1650872030000|2022-04-25 07:33:50|14939.37|14939.37|14939.37|14939.37|14939.37|14939.37|14939.37|14939.37|0
1650872040000|2022-04-25 07:34:00|14933.77|14933.77|14933.77|14933.77|14933.77|14933.77|14933.77|14933.77|0
1650872050000|2022-04-25 07:34:10|14929.81|14929.81|14929.81|14929.81|14929.81|14929.81|14929.81|14929.81|0
1650872080000|2022-04-25 07:34:40|14933.77|14933.77|14933.77|14933.77|14933.77|14933.77|14933.77|14933.77|0
1650872090000|2022-04-25 07:34:50|14925.84|14925.84|14925.84|14925.84|14925.84|14925.84|14921.88|14921.88|0
1650872100000|2022-04-25 07:35:00|14933.77|14933.77|14928.17|14928.17|14933.77|14933.77|14928.17|14928.17|0
1650872110000|2022-04-25 07:35:10|14920.24|14920.24|14930.76|14930.76|14932.14|14932.14|14920.24|14920.24|0
1650872130000|2022-04-25 07:35:30|14927.96|14927.96|14915.37|14915.37|14927.96|14927.96|14915.37|14915.37|0
1650872140000|2022-04-25 07:35:40|14903.47|14903.47|14903.47|14903.47|14903.47|14903.47|14903.47|14903.47|0
1650872150000|2022-04-25 07:35:50|14903.01|14903.01|14903.01|14903.01|14903.01|14903.01|14903.01|14903.01|0
1650872170000|2022-04-25 07:36:10|14895.08|14895.08|14895.08|14895.08|14906.98|14906.98|14895.08|14895.08|0
1650872180000|2022-04-25 07:36:20|14910.94|14910.94|14913.51|14913.51|14913.51|14913.51|14905.58|14905.58|0
1650872190000|2022-04-25 07:36:30|14901.61|14901.61|14901.61|14901.61|14901.61|14901.61|14901.61|14901.61|0
1650872210000|2022-04-25 07:36:50|14904.41|14904.41|14904.41|14904.41|14904.41|14904.41|14904.41|14904.41|0
1650872220000|2022-04-25 07:37:00|14900.21|14900.21|14900.21|14900.21|14900.21|14900.21|14900.21|14900.21|0
1650872240000|2022-04-25 07:37:20|14896.01|14896.01|14888.08|14888.08|14896.01|14896.01|14888.08|14888.08|0
1650872250000|2022-04-25 07:37:30|14886.7|14886.7|14886.7|14886.7|14886.7|14886.7|14886.7|14886.7|0
1650872280000|2022-04-25 07:38:00|14890.67|14890.67|14894.63|14894.63|14894.63|14894.63|14890.67|14890.67|0
1650872290000|2022-04-25 07:38:10|14902.56|14902.56|14902.56|14902.56|14902.56|14902.56|14902.56|14902.56|0
1650872310000|2022-04-25 07:38:30|14906.53|14906.53|14906.53|14906.53|14906.53|14906.53|14906.53|14906.53|0
1650872320000|2022-04-25 07:38:40|14898.6|14898.6|14893.23|14893.23|14898.6|14898.6|14893.23|14893.23|0
1650872360000|2022-04-25 07:39:20|14889.27|14889.27|14889.27|14889.27|14889.27|14889.27|14889.27|14889.27|0
1650872390000|2022-04-25 07:39:50|14885.3|14885.3|14872.01|14872.01|14885.3|14885.3|14872.01|14872.01|0
1650872410000|2022-04-25 07:40:10|14879.94|14879.94|14879.94|14879.94|14887.87|14887.87|14879.94|14879.94|0
1650872420000|2022-04-25 07:40:20|14879.48|14879.48|14879.48|14879.48|14879.48|14879.48|14879.48|14879.48|0
1650872430000|2022-04-25 07:40:30|14876.68|14876.68|14872.48|14872.48|14876.68|14876.68|14868.28|14868.28|0
1650872470000|2022-04-25 07:41:10|14872.02|14872.02|14868.06|14868.06|14872.02|14872.02|14868.06|14868.06|0
1650872500000|2022-04-25 07:41:40|14860.13|14860.13|14860.13|14860.13|14860.13|14860.13|14860.13|14860.13|0
1650872510000|2022-04-25 07:41:50|14857.33|14857.33|14857.33|14857.33|14857.33|14857.33|14857.33|14857.33|0
1650872520000|2022-04-25 07:42:00|14861.29|14861.29|14861.29|14861.29|14861.29|14861.29|14861.29|14861.29|0
1650872550000|2022-04-25 07:42:30|14854.3|14854.3|14854.3|14854.3|14854.3|14854.3|14854.3|14854.3|0
1650872590000|2022-04-25 07:43:10|14845.9|14845.9|14845.9|14845.9|14845.9|14845.9|14845.9|14845.9|0
1650872600000|2022-04-25 07:43:20|14852.9|14852.9|14848.93|14848.93|14852.9|14852.9|14848.93|14848.93|0
1650872640000|2022-04-25 07:44:00|14847.53|14847.53|14847.53|14847.53|14847.53|14847.53|14847.53|14847.53|0
1650872650000|2022-04-25 07:44:10|14848.93|14848.93|14849.85|14849.85|14849.85|14849.85|14848.93|14848.93|0
1650872660000|2022-04-25 07:44:20|14855.45|14855.45|14855.45|14855.45|14855.45|14855.45|14855.45|14855.45|0
1650872680000|2022-04-25 07:44:40|14859.41|14859.41|14859.41|14859.41|14859.41|14859.41|14859.41|14859.41|0
1650872730000|2022-04-25 07:45:30|14867.34|14867.34|14867.34|14867.34|14867.34|14867.34|14867.34|14867.34|0
1650872740000|2022-04-25 07:45:40|14868.74|14868.74|14868.74|14868.74|14868.74|14868.74|14868.74|14868.74|0
1650872780000|2022-04-25 07:46:20|14871.54|14871.54|14871.54|14871.54|14871.54|14871.54|14871.54|14871.54|0
1650872790000|2022-04-25 07:46:30|14872.94|14872.94|14872.94|14872.94|14872.94|14872.94|14872.94|14872.94|0
1650872810000|2022-04-25 07:46:50|14868.98|14868.98|14868.98|14868.98|14868.98|14868.98|14868.98|14868.98|0
1650872820000|2022-04-25 07:47:00|14872.94|14872.94|14872.94|14872.94|14872.94|14872.94|14872.94|14872.94|0
1650872830000|2022-04-25 07:47:10|14868.74|14868.74|14870.14|14870.14|14870.14|14870.14|14868.74|14868.74|0
1650872860000|2022-04-25 07:47:40|14868.74|14868.74|14868.74|14868.74|14868.74|14868.74|14868.74|14868.74|0
1650872900000|2022-04-25 07:48:20|14860.81|14860.81|14860.81|14860.81|14860.81|14860.81|14860.81|14860.81|0
1650872910000|2022-04-25 07:48:30|14855.22|14855.22|14858.01|14858.01|14858.01|14858.01|14855.22|14855.22|0
1650872930000|2022-04-25 07:48:50|14850.08|14850.08|14850.08|14850.08|14850.08|14850.08|14850.08|14850.08|0
1650872950000|2022-04-25 07:49:10|14849.16|14849.16|14849.16|14849.16|14849.16|14849.16|14849.16|14849.16|0
1650872960000|2022-04-25 07:49:20|14840.77|14840.77|14840.77|14840.77|14840.77|14840.77|14840.77|14840.77|0
1650872970000|2022-04-25 07:49:30|14844.97|14844.97|14844.97|14844.97|14844.97|14844.97|14844.97|14844.97|0
1650872980000|2022-04-25 07:49:40|14840.77|14840.77|14837.26|14837.26|14840.77|14840.77|14836.8|14836.8|0
1650872990000|2022-04-25 07:49:50|14833.3|14833.3|14833.3|14833.3|14833.3|14833.3|14829.33|14829.33|0
1650873000000|2022-04-25 07:50:00|14829.33|14829.33|14833.3|14833.3|14833.3|14833.3|14829.33|14829.33|0
1650873020000|2022-04-25 07:50:20|14829.33|14829.33|14809.04|14809.04|14829.33|14829.33|14809.04|14809.04|0
1650873030000|2022-04-25 07:50:30|14813|14813|14813|14813|14813|14813|14813|14813|0
1650873050000|2022-04-25 07:50:50|14809.04|14809.04|14804.88|14804.88|14809.04|14809.04|14804.88|14804.88|0
1650873070000|2022-04-25 07:51:10|14812.81|14812.81|14815.61|14815.61|14815.61|14815.61|14812.81|14812.81|0
1650873080000|2022-04-25 07:51:20|14817.01|14817.01|14817.01|14817.01|14817.01|14817.01|14817.01|14817.01|0
1650873120000|2022-04-25 07:52:00|14814.21|14814.21|14792.99|14792.99|14814.21|14814.21|14792.99|14792.99|0
1650873130000|2022-04-25 07:52:10|14798.58|14798.58|14794.38|14794.38|14798.58|14798.58|14794.38|14794.38|0
1650873170000|2022-04-25 07:52:50|14792.99|14792.99|14796.26|14796.26|14796.26|14796.26|14792.07|14792.07|0
1650873190000|2022-04-25 07:53:10|14792.3|14792.3|14792.3|14792.3|14792.3|14792.3|14792.3|14792.3|0
1650873210000|2022-04-25 07:53:30|14809.09|14809.09|14810.01|14810.01|14810.01|14810.01|14803.5|14803.5|0
1650873230000|2022-04-25 07:53:50|14821.91|14821.91|14821.91|14821.91|14821.91|14821.91|14821.91|14821.91|0
1650873240000|2022-04-25 07:54:00|14814.91|14814.91|14810.71|14810.71|14817.71|14817.71|14810.71|14810.71|0
1650873250000|2022-04-25 07:54:10|14814.91|14814.91|14814.91|14814.91|14814.91|14814.91|14814.91|14814.91|0
1650873270000|2022-04-25 07:54:30|14817.71|14817.71|14817.71|14817.71|14817.71|14817.71|14817.71|14817.71|0
1650873290000|2022-04-25 07:54:50|14819.11|14819.11|14827.51|14827.51|14827.51|14827.51|14819.11|14819.11|0
1650873300000|2022-04-25 07:55:00|14815.61|14815.61|14817.01|14817.01|14817.01|14817.01|14815.61|14815.61|0
1650873310000|2022-04-25 07:55:10|14824.94|14824.94|14826.34|14826.34|14826.34|14826.34|14824.94|14824.94|0
1650873330000|2022-04-25 07:55:30|14818.41|14818.41|14818.41|14818.41|14818.41|14818.41|14818.41|14818.41|0
1650873340000|2022-04-25 07:55:40|14818.87|14818.87|14818.87|14818.87|14818.87|14818.87|14818.87|14818.87|0
1650873350000|2022-04-25 07:55:50|14826.8|14826.8|14826.8|14826.8|14826.8|14826.8|14826.8|14826.8|0
1650873390000|2022-04-25 07:56:30|14836.6|14836.6|14836.6|14836.6|14836.6|14836.6|14836.6|14836.6|0
1650873400000|2022-04-25 07:56:40|14832.4|14832.4|14832.4|14832.4|14832.4|14832.4|14832.4|14832.4|0
1650873410000|2022-04-25 07:56:50|14831|14831|14827.03|14827.03|14831|14831|14827.03|14827.03|0
1650873420000|2022-04-25 07:57:00|14831|14831|14828.2|14828.2|14831|14831|14828.2|14828.2|0
1650873440000|2022-04-25 07:57:20|14831|14831|14831|14831|14831|14831|14831|14831|0
1650873450000|2022-04-25 07:57:30|14838.93|14838.93|14838.93|14838.93|14838.93|14838.93|14838.93|14838.93|0
1650873460000|2022-04-25 07:57:40|14843.13|14843.13|14840.33|14840.33|14843.13|14843.13|14840.33|14840.33|0
1650873510000|2022-04-25 07:58:30|14836.36|14836.36|14841.96|14841.96|14841.96|14841.96|14836.36|14836.36|0
1650873540000|2022-04-25 07:59:00|14844.76|14844.76|14846.16|14846.16|14846.16|14846.16|14844.76|14844.76|0
1650873570000|2022-04-25 07:59:30|14857.36|14857.36|14853.39|14853.39|14857.36|14857.36|14853.39|14853.39|0
1650873580000|2022-04-25 07:59:40|14854.79|14854.79|14854.79|14854.79|14854.79|14854.79|14854.79|14854.79|0
1650873590000|2022-04-25 07:59:50|14857.59|14857.59|14860.39|14860.39|14860.39|14860.39|14857.59|14857.59|0
1650873600000|2022-04-25 08:00:00|14864.59|14864.59|14864.59|14864.59|14864.59|14864.59|14864.59|14864.59|0
1650873610000|2022-04-25 08:00:10|14857.59|14857.59|14857.59|14857.59|14857.59|14857.59|14857.59|14857.59|0
1650873620000|2022-04-25 08:00:20|14854.79|14854.79|14854.79|14854.79|14854.79|14854.79|14854.79|14854.79|0
1650873630000|2022-04-25 08:00:30|14847.79|14847.79|14847.79|14847.79|14847.79|14847.79|14847.79|14847.79|0
1650873640000|2022-04-25 08:00:40|14850.59|14850.59|14850.59|14850.59|14850.59|14850.59|14850.59|14850.59|0
1650873650000|2022-04-25 08:00:50|14846.39|14846.39|14846.63|14846.63|14846.63|14846.63|14842.43|14842.43|0
1650873710000|2022-04-25 08:01:50|14843.83|14843.83|14843.83|14843.83|14843.83|14843.83|14843.83|14843.83|0
1650873730000|2022-04-25 08:02:10|14842.43|14842.43|14845.25|14845.25|14846.63|14846.63|14842.43|14842.43|0
1650873740000|2022-04-25 08:02:20|14841.05|14841.05|14841.05|14841.05|14841.05|14841.05|14841.05|14841.05|0
1650873750000|2022-04-25 08:02:30|14833.12|14833.12|14833.12|14833.12|14833.12|14833.12|14833.12|14833.12|0
1650873770000|2022-04-25 08:02:50|14837.32|14837.32|14837.32|14837.32|14837.32|14837.32|14837.32|14837.32|0
1650873780000|2022-04-25 08:03:00|14845.25|14845.25|14849.45|14849.45|14849.45|14849.45|14845.25|14845.25|0
1650873790000|2022-04-25 08:03:10|14852.24|14852.24|14852.24|14852.24|14852.24|14852.24|14852.24|14852.24|0
1650873800000|2022-04-25 08:03:20|14856.21|14856.21|14861.81|14861.81|14861.81|14861.81|14856.21|14856.21|0
1650873810000|2022-04-25 08:03:30|14859.01|14859.01|14859.01|14859.01|14859.01|14859.01|14859.01|14859.01|0
1650873820000|2022-04-25 08:03:40|14856.21|14856.21|14857.13|14857.13|14857.59|14857.59|14856.21|14856.21|0
1650873830000|2022-04-25 08:03:50|14859.93|14859.93|14858.76|14858.76|14859.93|14859.93|14855.96|14855.96|0
1650873840000|2022-04-25 08:04:00|14861.06|14861.06|14873.19|14873.19|14873.19|14873.19|14861.06|14861.06|0
1650873850000|2022-04-25 08:04:10|14874.59|14874.59|14875.99|14875.99|14875.99|14875.99|14874.59|14874.59|0
1650873860000|2022-04-25 08:04:20|14872.02|14872.02|14868.06|14868.06|14872.02|14872.02|14868.06|14868.06|0
1650873880000|2022-04-25 08:04:40|14855.46|14855.46|14855.46|14855.46|14855.46|14855.46|14855.46|14855.46|0
1650873890000|2022-04-25 08:04:50|14858.26|14858.26|14858.26|14858.26|14858.26|14858.26|14858.26|14858.26|0
1650873910000|2022-04-25 08:05:10|14866.19|14866.19|14866.19|14866.19|14866.19|14866.19|14866.19|14866.19|0
1650873960000|2022-04-25 08:06:00|14868.99|14868.99|14868.99|14868.99|14868.99|14868.99|14868.99|14868.99|0
1650873970000|2022-04-25 08:06:10|14871.79|14871.79|14881.56|14881.56|14881.56|14881.56|14871.79|14871.79|0
1650873990000|2022-04-25 08:06:30|14877.59|14877.59|14877.59|14877.59|14877.59|14877.59|14877.59|14877.59|0
1650874000000|2022-04-25 08:06:40|14881.56|14881.56|14881.56|14881.56|14881.56|14881.56|14881.56|14881.56|0
1650874020000|2022-04-25 08:07:00|14882.94|14882.94|14882.94|14882.94|14882.94|14882.94|14882.94|14882.94|0
1650874030000|2022-04-25 08:07:10|14887.14|14887.14|14887.14|14887.14|14887.14|14887.14|14887.14|14887.14|0
1650874040000|2022-04-25 08:07:20|14889.94|14889.94|14894.13|14894.13|14894.13|14894.13|14889.94|14889.94|0
1650874080000|2022-04-25 08:08:00|14891.33|14891.33|14891.33|14891.33|14891.33|14891.33|14891.33|14891.33|0
1650874120000|2022-04-25 08:08:40|14892.25|14892.25|14892.25|14892.25|14892.25|14892.25|14892.25|14892.25|0
1650874140000|2022-04-25 08:09:00|14900.18|14900.18|14900.18|14900.18|14900.18|14900.18|14900.18|14900.18|0
1650874160000|2022-04-25 08:09:20|14898.81|14898.81|14898.81|14898.81|14898.81|14898.81|14898.81|14898.81|0
1650874180000|2022-04-25 08:09:40|14896.01|14896.01|14894.61|14894.61|14896.01|14896.01|14893.21|14893.21|0
1650874300000|2022-04-25 08:11:40|14891.81|14891.81|14891.81|14891.81|14891.81|14891.81|14891.81|14891.81|0
1650874310000|2022-04-25 08:11:50|14887.84|14887.84|14883.64|14883.64|14887.84|14887.84|14883.64|14883.64|0
1650874350000|2022-04-25 08:12:30|14883.18|14883.18|14884.1|14884.1|14884.1|14884.1|14883.18|14883.18|0
1650874360000|2022-04-25 08:12:40|14884.56|14884.56|14881.76|14881.76|14884.56|14884.56|14881.76|14881.76|0
1650874370000|2022-04-25 08:12:50|14882.22|14882.22|14882.22|14882.22|14882.22|14882.22|14882.22|14882.22|0
1650874390000|2022-04-25 08:13:10|14881.31|14881.31|14872.22|14872.22|14881.31|14881.31|14864.52|14864.52|0
1650874400000|2022-04-25 08:13:20|14876.19|14876.19|14876.19|14876.19|14876.19|14876.19|14876.19|14876.19|0
1650874420000|2022-04-25 08:13:40|14864.29|14864.29|14868.26|14868.26|14868.26|14868.26|14864.29|14864.29|0
1650874430000|2022-04-25 08:13:50|14867.8|14867.8|14865|14865|14867.8|14867.8|14865|14865|0
1650874450000|2022-04-25 08:14:10|14857.07|14857.07|14857.07|14857.07|14857.07|14857.07|14857.07|14857.07|0
1650874480000|2022-04-25 08:14:40|14858.47|14858.47|14858.47|14858.47|14858.47|14858.47|14858.47|14858.47|0
1650874500000|2022-04-25 08:15:00|14862.67|14862.67|14866.63|14866.63|14866.63|14866.63|14862.67|14862.67|0
1650874530000|2022-04-25 08:15:30|14870.6|14870.6|14870.6|14870.6|14870.6|14870.6|14870.6|14870.6|0
1650874560000|2022-04-25 08:16:00|14871.98|14871.98|14871.98|14871.98|14871.98|14871.98|14871.98|14871.98|0
1650874610000|2022-04-25 08:16:50|14874.77|14874.77|14874.77|14874.77|14874.77|14874.77|14874.77|14874.77|0
1650874620000|2022-04-25 08:17:00|14878.45|14878.45|14878.45|14878.45|14878.45|14878.45|14878.45|14878.45|0
1650874630000|2022-04-25 08:17:10|14882.42|14882.42|14882.42|14882.42|14882.42|14882.42|14882.42|14882.42|0
1650874640000|2022-04-25 08:17:20|14890.35|14890.35|14890.35|14890.35|14890.35|14890.35|14890.35|14890.35|0
1650874700000|2022-04-25 08:18:20|14881.95|14881.95|14881.95|14881.95|14881.95|14881.95|14881.95|14881.95|0
1650874720000|2022-04-25 08:18:40|14874.02|14874.02|14874.02|14874.02|14874.02|14874.02|14874.02|14874.02|0
1650874770000|2022-04-25 08:19:30|14868.42|14868.42|14868.42|14868.42|14868.42|14868.42|14868.42|14868.42|0
1650874780000|2022-04-25 08:19:40|14872.39|14872.39|14872.39|14872.39|14872.39|14872.39|14872.39|14872.39|0
1650874790000|2022-04-25 08:19:50|14871.93|14871.93|14871.93|14871.93|14871.93|14871.93|14871.93|14871.93|0
1650874870000|2022-04-25 08:21:10|14869.13|14869.13|14863.53|14863.53|14869.13|14869.13|14863.53|14863.53|0
1650874910000|2022-04-25 08:21:50|14855.6|14855.6|14855.6|14855.6|14855.6|14855.6|14855.6|14855.6|0
1650874950000|2022-04-25 08:22:30|14851.63|14851.63|14851.63|14851.63|14851.63|14851.63|14851.63|14851.63|0
1650875010000|2022-04-25 08:23:30|14854.43|14854.43|14854.43|14854.43|14854.43|14854.43|14854.43|14854.43|0
1650875080000|2022-04-25 08:24:40|14862.36|14862.36|14862.36|14862.36|14862.36|14862.36|14862.36|14862.36|0
1650875140000|2022-04-25 08:25:40|14866.56|14866.56|14867.96|14867.96|14867.96|14867.96|14866.56|14866.56|0
1650875160000|2022-04-25 08:26:00|14868.88|14868.88|14868.88|14868.88|14868.88|14868.88|14868.88|14868.88|0
1650875170000|2022-04-25 08:26:10|14873.08|14873.08|14873.08|14873.08|14873.08|14873.08|14873.08|14873.08|0
1650875180000|2022-04-25 08:26:20|14877.05|14877.05|14877.05|14877.05|14877.05|14877.05|14877.05|14877.05|0
1650875200000|2022-04-25 08:26:40|14875.21|14875.21|14875.21|14875.21|14875.21|14875.21|14875.21|14875.21|0
1650875310000|2022-04-25 08:28:30|14872.41|14872.41|14868.44|14868.44|14872.41|14872.41|14868.44|14868.44|0
1650875330000|2022-04-25 08:28:50|14872.41|14872.41|14872.41|14872.41|14872.41|14872.41|14872.41|14872.41|0
1650875400000|2022-04-25 08:30:00|14871.95|14871.95|14871.95|14871.95|14871.95|14871.95|14871.95|14871.95|0
1650875460000|2022-04-25 08:31:00|14875.91|14875.91|14875.91|14875.91|14875.91|14875.91|14875.91|14875.91|0
1650875510000|2022-04-25 08:31:50|14867.98|14867.98|14867.98|14867.98|14867.98|14867.98|14867.98|14867.98|0
1650875520000|2022-04-25 08:32:00|14868.44|14868.44|14868.44|14868.44|14868.44|14868.44|14868.44|14868.44|0
1650875550000|2022-04-25 08:32:30|14867.04|14867.04|14867.04|14867.04|14867.04|14867.04|14867.04|14867.04|0
1650875560000|2022-04-25 08:32:40|14868.42|14868.42|14876.81|14876.81|14876.81|14876.81|14868.42|14868.42|0
1650875600000|2022-04-25 08:33:20|14872.85|14872.85|14872.85|14872.85|14872.85|14872.85|14872.85|14872.85|0
1650875630000|2022-04-25 08:33:50|14864.92|14864.92|14862.12|14862.12|14864.92|14864.92|14862.12|14862.12|0
1650875710000|2022-04-25 08:35:10|14860.72|14860.72|14860.72|14860.72|14860.72|14860.72|14860.72|14860.72|0
1650875720000|2022-04-25 08:35:20|14864.92|14864.92|14864.92|14864.92|14864.92|14864.92|14864.92|14864.92|0
1650875730000|2022-04-25 08:35:30|14865.84|14865.84|14865.84|14865.84|14865.84|14865.84|14865.84|14865.84|0
1650875760000|2022-04-25 08:36:00|14869.8|14869.8|14869.8|14869.8|14869.8|14869.8|14869.8|14869.8|0
1650875840000|2022-04-25 08:37:20|14873.77|14873.77|14873.77|14873.77|14873.77|14873.77|14873.77|14873.77|0
1650875860000|2022-04-25 08:37:40|14877.73|14877.73|14881.7|14881.7|14881.7|14881.7|14877.73|14877.73|0
1650875900000|2022-04-25 08:38:20|14869.8|14869.8|14869.8|14869.8|14869.8|14869.8|14869.8|14869.8|0
1650875940000|2022-04-25 08:39:00|14867|14867|14863.04|14863.04|14867|14867|14863.04|14863.04|0
1650875980000|2022-04-25 08:39:40|14865.84|14865.84|14865.84|14865.84|14865.84|14865.84|14865.84|14865.84|0
1650876120000|2022-04-25 08:42:00|14858.84|14858.84|14858.84|14858.84|14858.84|14858.84|14858.84|14858.84|0
1650876140000|2022-04-25 08:42:20|14861.64|14861.64|14861.64|14861.64|14861.64|14861.64|14861.64|14861.64|0
1650876170000|2022-04-25 08:42:50|14849.74|14849.74|14845.78|14845.78|14849.74|14849.74|14845.78|14845.78|0
1650876180000|2022-04-25 08:43:00|14841.81|14841.81|14841.81|14841.81|14841.81|14841.81|14841.81|14841.81|0
1650876210000|2022-04-25 08:43:30|14843.19|14843.19|14843.19|14843.19|14843.19|14843.19|14843.19|14843.19|0
1650876280000|2022-04-25 08:44:40|14839.23|14839.23|14831.29|14831.29|14839.23|14839.23|14831.29|14831.29|0
1650876290000|2022-04-25 08:44:50|14835.26|14835.26|14835.26|14835.26|14835.26|14835.26|14835.26|14835.26|0
1650876300000|2022-04-25 08:45:00|14836.64|14836.64|14836.64|14836.64|14836.64|14836.64|14836.64|14836.64|0
1650876350000|2022-04-25 08:45:50|14829.64|14829.64|14829.64|14829.64|14829.64|14829.64|14829.64|14829.64|0
1650876410000|2022-04-25 08:46:50|14824.04|14824.04|14792.32|14792.32|14824.04|14824.04|14792.32|14792.32|0
1650876420000|2022-04-25 08:47:00|14796.29|14796.29|14796.29|14796.29|14796.29|14796.29|14796.29|14796.29|0
1650876430000|2022-04-25 08:47:10|14800.25|14800.25|14804.45|14804.45|14808.65|14808.65|14800.25|14800.25|0
1650876440000|2022-04-25 08:47:20|14808.65|14808.65|14812.61|14812.61|14812.61|14812.61|14804.68|14804.68|0
1650876450000|2022-04-25 08:47:30|14814.01|14814.01|14814.01|14814.01|14814.01|14814.01|14814.01|14814.01|0
1650876470000|2022-04-25 08:47:50|14810.05|14810.05|14811.45|14811.45|14811.45|14811.45|14810.05|14810.05|0
1650876480000|2022-04-25 08:48:00|14815.41|14815.41|14815.41|14815.41|14815.41|14815.41|14815.41|14815.41|0
1650876490000|2022-04-25 08:48:10|14811.21|14811.21|14811.21|14811.21|14811.21|14811.21|14811.21|14811.21|0
1650876500000|2022-04-25 08:48:20|14815.18|14815.18|14815.18|14815.18|14815.18|14815.18|14815.18|14815.18|0
1650876580000|2022-04-25 08:49:40|14819.15|14819.15|14819.15|14819.15|14819.15|14819.15|14819.15|14819.15|0
1650876590000|2022-04-25 08:49:50|14818.23|14818.23|14817.77|14817.77|14818.23|14818.23|14817.77|14817.77|0
1650876600000|2022-04-25 08:50:00|14823.36|14823.36|14818.23|14818.23|14826.16|14826.16|14818.23|14818.23|0
1650876660000|2022-04-25 08:51:00|14810.3|14810.3|14818.23|14818.23|14822.2|14822.2|14810.3|14810.3|0
1650876680000|2022-04-25 08:51:20|14821.03|14821.03|14825|14825|14825|14825|14821.03|14821.03|0
1650876700000|2022-04-25 08:51:40|14821.03|14821.03|14821.03|14821.03|14821.03|14821.03|14821.03|14821.03|0
1650876710000|2022-04-25 08:51:50|14825.23|14825.23|14821.03|14821.03|14825.23|14825.23|14821.03|14821.03|0
1650876740000|2022-04-25 08:52:20|14822.43|14822.43|14822.43|14822.43|14822.43|14822.43|14822.43|14822.43|0
1650876780000|2022-04-25 08:53:00|14830.36|14830.36|14830.36|14830.36|14830.36|14830.36|14830.36|14830.36|0
1650876830000|2022-04-25 08:53:50|14826.4|14826.4|14830.36|14830.36|14830.36|14830.36|14826.4|14826.4|0
1650876840000|2022-04-25 08:54:00|14826.4|14826.4|14826.4|14826.4|14826.4|14826.4|14826.4|14826.4|0
1650876890000|2022-04-25 08:54:50|14823.6|14823.6|14823.6|14823.6|14823.6|14823.6|14823.6|14823.6|0
1650876910000|2022-04-25 08:55:10|14827.8|14827.8|14827.8|14827.8|14827.8|14827.8|14827.8|14827.8|0
1650876970000|2022-04-25 08:56:10|14839.69|14839.69|14839.69|14839.69|14839.69|14839.69|14839.69|14839.69|0
1650876990000|2022-04-25 08:56:30|14838.29|14838.29|14838.29|14838.29|14838.29|14838.29|14838.29|14838.29|0
1650877020000|2022-04-25 08:57:00|14842.26|14842.26|14842.26|14842.26|14842.26|14842.26|14842.26|14842.26|0
1650877040000|2022-04-25 08:57:20|14843.66|14843.66|14843.66|14843.66|14843.66|14843.66|14843.66|14843.66|0
1650877050000|2022-04-25 08:57:30|14851.59|14851.59|14851.59|14851.59|14851.59|14851.59|14851.59|14851.59|0
1650877080000|2022-04-25 08:58:00|14839.69|14839.69|14839.69|14839.69|14839.69|14839.69|14839.69|14839.69|0
1650877100000|2022-04-25 08:58:20|14843.66|14843.66|14847.62|14847.62|14847.62|14847.62|14843.66|14843.66|0
1650877130000|2022-04-25 08:58:50|14848.08|14848.08|14848.08|14848.08|14848.08|14848.08|14848.08|14848.08|0
1650877180000|2022-04-25 08:59:40|14852.05|14852.05|14852.05|14852.05|14852.05|14852.05|14852.05|14852.05|0
1650877200000|2022-04-25 09:00:00|14844.12|14844.12|14840.15|14840.15|14844.12|14844.12|14840.15|14840.15|0
1650877250000|2022-04-25 09:00:50|14840.61|14840.61|14840.61|14840.61|14840.61|14840.61|14840.61|14840.61|0
1650877280000|2022-04-25 09:01:20|14846.21|14846.21|14850.41|14850.41|14850.41|14850.41|14846.21|14846.21|0
1650877360000|2022-04-25 09:02:40|14866.27|14866.27|14866.27|14866.27|14866.27|14866.27|14866.27|14866.27|0
1650877380000|2022-04-25 09:03:00|14870.23|14870.23|14870.23|14870.23|14870.23|14870.23|14870.23|14870.23|0
1650877390000|2022-04-25 09:03:10|14862.3|14862.3|14862.3|14862.3|14862.3|14862.3|14862.3|14862.3|0
1650877530000|2022-04-25 09:05:30|14870.23|14870.23|14875.83|14875.83|14878.63|14878.63|14870.23|14870.23|0
1650877550000|2022-04-25 09:05:50|14873.03|14873.03|14869.07|14869.07|14873.03|14873.03|14869.07|14869.07|0
1650877560000|2022-04-25 09:06:00|14865.1|14865.1|14869.07|14869.07|14869.07|14869.07|14865.1|14865.1|0
1650877630000|2022-04-25 09:07:10|14873.03|14873.03|14873.03|14873.03|14873.03|14873.03|14873.03|14873.03|0
1650877660000|2022-04-25 09:07:40|14861.14|14861.14|14861.14|14861.14|14861.14|14861.14|14861.14|14861.14|0
1650877700000|2022-04-25 09:08:20|14855.54|14855.54|14855.54|14855.54|14855.54|14855.54|14855.54|14855.54|0
1650877720000|2022-04-25 09:08:40|14863.47|14863.47|14859.5|14859.5|14863.47|14863.47|14859.5|14859.5|0
1650877750000|2022-04-25 09:09:10|14855.54|14855.54|14855.54|14855.54|14855.54|14855.54|14855.54|14855.54|0
1650877840000|2022-04-25 09:10:40|14847.61|14847.61|14847.61|14847.61|14847.61|14847.61|14847.61|14847.61|0
1650877870000|2022-04-25 09:11:10|14843.41|14843.41|14843.41|14843.41|14843.41|14843.41|14843.41|14843.41|0
1650877910000|2022-04-25 09:11:50|14842.01|14842.01|14842.01|14842.01|14842.01|14842.01|14842.01|14842.01|0
1650877950000|2022-04-25 09:12:30|14839.21|14839.21|14839.21|14839.21|14839.21|14839.21|14839.21|14839.21|0
1650877970000|2022-04-25 09:12:50|14815.42|14815.42|14815.42|14815.42|14815.42|14815.42|14815.42|14815.42|0
1650877980000|2022-04-25 09:13:00|14813.12|14813.12|14813.12|14813.12|14813.12|14813.12|14813.12|14813.12|0
1650877990000|2022-04-25 09:13:10|14817.09|14817.09|14817.09|14817.09|14817.09|14817.09|14817.09|14817.09|0
1650878070000|2022-04-25 09:14:30|14819.89|14819.89|14819.89|14819.89|14819.89|14819.89|14819.89|14819.89|0
1650878080000|2022-04-25 09:14:40|14811.96|14811.96|14811.96|14811.96|14811.96|14811.96|14811.96|14811.96|0
1650878090000|2022-04-25 09:14:50|14807.76|14807.76|14807.76|14807.76|14807.76|14807.76|14807.76|14807.76|0
1650878100000|2022-04-25 09:15:00|14811.72|14811.72|14811.72|14811.72|14811.72|14811.72|14811.72|14811.72|0
1650878110000|2022-04-25 09:15:10|14815.69|14815.69|14817.09|14817.09|14817.09|14817.09|14815.69|14815.69|0
1650878120000|2022-04-25 09:15:20|14822.68|14822.68|14822.68|14822.68|14822.68|14822.68|14822.68|14822.68|0
1650878140000|2022-04-25 09:15:40|14818.72|14818.72|14818.72|14818.72|14818.72|14818.72|14818.72|14818.72|0
1650878160000|2022-04-25 09:16:00|14822.68|14822.68|14822.68|14822.68|14822.68|14822.68|14822.68|14822.68|0
1650878180000|2022-04-25 09:16:20|14814.75|14814.75|14814.75|14814.75|14814.75|14814.75|14814.75|14814.75|0
1650878210000|2022-04-25 09:16:50|14810.56|14810.56|14811.96|14811.96|14811.96|14811.96|14810.56|14810.56|0
1650878240000|2022-04-25 09:17:20|14811.04|14811.04|14811.04|14811.04|14811.04|14811.04|14811.04|14811.04|0
1650878320000|2022-04-25 09:18:40|14803.11|14803.11|14803.11|14803.11|14803.11|14803.11|14803.11|14803.11|0
1650878370000|2022-04-25 09:19:30|14799.14|14799.14|14795.17|14795.17|14799.14|14799.14|14795.17|14795.17|0
1650878410000|2022-04-25 09:20:10|14803.11|14803.11|14803.11|14803.11|14803.11|14803.11|14803.11|14803.11|0
1650878420000|2022-04-25 09:20:20|14803.57|14803.57|14811.5|14811.5|14811.5|14811.5|14803.57|14803.57|0
1650878430000|2022-04-25 09:20:30|14810.58|14810.58|14809.66|14809.66|14810.58|14810.58|14809.66|14809.66|0
1650878450000|2022-04-25 09:20:50|14811.06|14811.06|14811.06|14811.06|14811.06|14811.06|14811.06|14811.06|0
1650878470000|2022-04-25 09:21:10|14815.02|14815.02|14815.02|14815.02|14815.02|14815.02|14815.02|14815.02|0
1650878490000|2022-04-25 09:21:30|14817.82|14817.82|14817.82|14817.82|14817.82|14817.82|14817.82|14817.82|0
1650878510000|2022-04-25 09:21:50|14813.86|14813.86|14813.86|14813.86|14813.86|14813.86|14813.86|14813.86|0
1650878520000|2022-04-25 09:22:00|14809.89|14809.89|14812.19|14812.19|14812.19|14812.19|14809.89|14809.89|0
1650878550000|2022-04-25 09:22:30|14808.22|14808.22|14808.22|14808.22|14808.22|14808.22|14808.22|14808.22|0
1650878580000|2022-04-25 09:23:00|14805.42|14805.42|14801.46|14801.46|14805.42|14805.42|14801.46|14801.46|0
1650878700000|2022-04-25 09:25:00|14800.06|14800.06|14796.09|14796.09|14800.06|14800.06|14796.09|14796.09|0
1650878730000|2022-04-25 09:25:30|14794.69|14794.69|14794.69|14794.69|14794.69|14794.69|14794.69|14794.69|0
1650878740000|2022-04-25 09:25:40|14793.78|14793.78|14793.78|14793.78|14793.78|14793.78|14793.78|14793.78|0
1650878770000|2022-04-25 09:26:10|14791.19|14791.19|14791.19|14791.19|14791.19|14791.19|14791.19|14791.19|0
1650878790000|2022-04-25 09:26:30|14792.59|14792.59|14792.59|14792.59|14792.59|14792.59|14792.59|14792.59|0
1650878800000|2022-04-25 09:26:40|14784.66|14784.66|14784.66|14784.66|14784.66|14784.66|14784.66|14784.66|0
1650878860000|2022-04-25 09:27:40|14794.45|14794.45|14790.26|14790.26|14797.25|14797.25|14790.26|14790.26|0
1650878870000|2022-04-25 09:27:50|14787.46|14787.46|14787.46|14787.46|14787.46|14787.46|14787.46|14787.46|0
1650878890000|2022-04-25 09:28:10|14784.66|14784.66|14784.66|14784.66|14784.66|14784.66|14784.66|14784.66|0
1650878900000|2022-04-25 09:28:20|14788.62|14788.62|14788.62|14788.62|14788.62|14788.62|14788.62|14788.62|0
1650878910000|2022-04-25 09:28:30|14792.59|14792.59|14792.59|14792.59|14792.59|14792.59|14792.59|14792.59|0
1650878930000|2022-04-25 09:28:50|14788.62|14788.62|14788.62|14788.62|14788.62|14788.62|14788.62|14788.62|0
1650878970000|2022-04-25 09:29:30|14784.66|14784.66|14784.66|14784.66|14784.66|14784.66|14784.66|14784.66|0
1650878980000|2022-04-25 09:29:40|14780.69|14780.69|14780.69|14780.69|14780.69|14780.69|14780.69|14780.69|0
1650879000000|2022-04-25 09:30:00|14788.62|14788.62|14792.59|14792.59|14792.59|14792.59|14788.62|14788.62|0
1650879060000|2022-04-25 09:31:00|14796.55|14796.55|14800.52|14800.52|14800.52|14800.52|14796.55|14796.55|0
1650879080000|2022-04-25 09:31:20|14796.55|14796.55|14796.55|14796.55|14796.55|14796.55|14796.55|14796.55|0
1650879090000|2022-04-25 09:31:30|14792.59|14792.59|14807.75|14807.75|14813.35|14813.35|14792.59|14792.59|0
1650879110000|2022-04-25 09:31:50|14810.55|14810.55|14834.11|14834.11|14834.11|14834.11|14810.55|14810.55|0
1650879120000|2022-04-25 09:32:00|14832.71|14832.71|14828.51|14828.51|14832.71|14832.71|14828.51|14828.51|0
1650879130000|2022-04-25 09:32:10|14820.11|14820.11|14817.31|14817.31|14820.11|14820.11|14817.31|14817.31|0
1650879140000|2022-04-25 09:32:20|14821.28|14821.28|14822.68|14822.68|14829.68|14829.68|14821.28|14821.28|0
1650879150000|2022-04-25 09:32:30|14837.61|14837.61|14841.8|14841.8|14841.8|14841.8|14837.61|14837.61|0
1650879170000|2022-04-25 09:32:50|14837.84|14837.84|14833.87|14833.87|14837.84|14837.84|14833.87|14833.87|0
1650879180000|2022-04-25 09:33:00|14829.68|14829.68|14829.68|14829.68|14829.68|14829.68|14829.68|14829.68|0
1650879230000|2022-04-25 09:33:50|14833.64|14833.64|14833.64|14833.64|14833.64|14833.64|14833.64|14833.64|0
1650879240000|2022-04-25 09:34:00|14822.44|14822.44|14825.24|14825.24|14825.24|14825.24|14822.44|14822.44|0
1650879250000|2022-04-25 09:34:10|14823.84|14823.84|14823.84|14823.84|14823.84|14823.84|14823.84|14823.84|0
1650879300000|2022-04-25 09:35:00|14811.95|14811.95|14811.95|14811.95|14811.95|14811.95|14811.95|14811.95|0
1650879360000|2022-04-25 09:36:00|14815.91|14815.91|14815.91|14815.91|14815.91|14815.91|14815.91|14815.91|0
1650879390000|2022-04-25 09:36:30|14807.98|14807.98|14807.98|14807.98|14807.98|14807.98|14807.98|14807.98|0
1650879450000|2022-04-25 09:37:30|14811.95|14811.95|14812.41|14812.41|14813.79|14813.79|14811.95|14811.95|0
1650879460000|2022-04-25 09:37:40|14804.48|14804.48|14804.48|14804.48|14804.48|14804.48|14804.48|14804.48|0
1650879470000|2022-04-25 09:37:50|14805.86|14805.86|14805.86|14805.86|14805.86|14805.86|14805.86|14805.86|0
1650879580000|2022-04-25 09:39:40|14804.94|14804.94|14804.94|14804.94|14804.94|14804.94|14804.94|14804.94|0
1650879590000|2022-04-25 09:39:50|14797.94|14797.94|14797.94|14797.94|14797.94|14797.94|14797.94|14797.94|0
1650879600000|2022-04-25 09:40:00|14801.91|14801.91|14801.91|14801.91|14801.91|14801.91|14801.91|14801.91|0
1650879640000|2022-04-25 09:40:40|14803.3|14803.3|14803.3|14803.3|14803.3|14803.3|14803.3|14803.3|0
1650879670000|2022-04-25 09:41:10|14808.9|14808.9|14803.77|14803.77|14811.7|14811.7|14803.77|14803.77|0
1650879700000|2022-04-25 09:41:40|14807.74|14807.74|14807.74|14807.74|14807.74|14807.74|14807.74|14807.74|0
1650879720000|2022-04-25 09:42:00|14811.7|14811.7|14811.7|14811.7|14811.7|14811.7|14811.7|14811.7|0
1650879730000|2022-04-25 09:42:10|14814.5|14814.5|14814.5|14814.5|14814.5|14814.5|14814.5|14814.5|0
1650879780000|2022-04-25 09:43:00|14813.1|14813.1|14814.27|14814.27|14814.27|14814.27|14810.3|14810.3|0
1650879800000|2022-04-25 09:43:20|14811.47|14811.47|14811.47|14811.47|14811.47|14811.47|14811.47|14811.47|0
1650879830000|2022-04-25 09:43:50|14815.43|14815.43|14815.43|14815.43|14815.43|14815.43|14815.43|14815.43|0
1650879880000|2022-04-25 09:44:40|14816.35|14816.35|14817.27|14817.27|14817.27|14817.27|14815.89|14815.89|0
1650879890000|2022-04-25 09:44:50|14825.67|14825.67|14825.67|14825.67|14825.67|14825.67|14825.67|14825.67|0
1650879900000|2022-04-25 09:45:00|14826.59|14826.59|14826.59|14826.59|14826.59|14826.59|14826.59|14826.59|0
1650879950000|2022-04-25 09:45:50|14830.55|14830.55|14830.55|14830.55|14830.55|14830.55|14830.55|14830.55|0
1650880040000|2022-04-25 09:47:20|14834.52|14834.52|14834.52|14834.52|14834.52|14834.52|14834.52|14834.52|0
1650880080000|2022-04-25 09:48:00|14838.48|14838.48|14838.48|14838.48|14838.48|14838.48|14838.48|14838.48|0
1650880100000|2022-04-25 09:48:20|14834.52|14834.52|14830.55|14830.55|14834.52|14834.52|14830.55|14830.55|0
1650880110000|2022-04-25 09:48:30|14826.59|14826.59|14825.19|14825.19|14826.59|14826.59|14825.19|14825.19|0
1650880120000|2022-04-25 09:48:40|14820.99|14820.99|14820.99|14820.99|14820.99|14820.99|14820.99|14820.99|0
1650880140000|2022-04-25 09:49:00|14827.99|14827.99|14829.39|14829.39|14833.59|14833.59|14827.99|14827.99|0
1650880170000|2022-04-25 09:49:30|14836.39|14836.39|14836.39|14836.39|14836.39|14836.39|14834.99|14834.99|0
1650880180000|2022-04-25 09:49:40|14834.99|14834.99|14834.99|14834.99|14834.99|14834.99|14834.99|14834.99|0
1650880220000|2022-04-25 09:50:20|14832.19|14832.19|14832.19|14832.19|14832.19|14832.19|14832.19|14832.19|0
1650880230000|2022-04-25 09:50:30|14824.26|14824.26|14824.26|14824.26|14824.26|14824.26|14824.26|14824.26|0
1650880240000|2022-04-25 09:50:40|14828.22|14828.22|14828.22|14828.22|14828.22|14828.22|14828.22|14828.22|0
1650880250000|2022-04-25 09:50:50|14822.62|14822.62|14822.62|14822.62|14822.62|14822.62|14822.62|14822.62|0
1650880370000|2022-04-25 09:52:50|14817.03|14817.03|14811.43|14811.43|14817.03|14817.03|14811.43|14811.43|0
1650880410000|2022-04-25 09:53:30|14810.05|14810.05|14810.05|14810.05|14810.05|14810.05|14810.05|14810.05|0
1650880420000|2022-04-25 09:53:40|14794.19|14794.19|14794.19|14794.19|14794.19|14794.19|14794.19|14794.19|0
1650880490000|2022-04-25 09:54:50|14790.22|14790.22|14790.22|14790.22|14790.22|14790.22|14790.22|14790.22|0
1650880520000|2022-04-25 09:55:20|14794.19|14794.19|14794.19|14794.19|14794.19|14794.19|14794.19|14794.19|0
1650880540000|2022-04-25 09:55:40|14798.15|14798.15|14798.15|14798.15|14798.15|14798.15|14798.15|14798.15|0
1650880620000|2022-04-25 09:57:00|14799.99|14799.99|14799.99|14799.99|14799.99|14799.99|14799.99|14799.99|0
1650880650000|2022-04-25 09:57:30|14803.96|14803.96|14803.96|14803.96|14803.96|14803.96|14803.96|14803.96|0
1650880700000|2022-04-25 09:58:20|14796.03|14796.03|14796.03|14796.03|14796.03|14796.03|14796.03|14796.03|0
1650880710000|2022-04-25 09:58:30|14794.63|14794.63|14789.03|14789.03|14794.63|14794.63|14789.03|14789.03|0
1650880740000|2022-04-25 09:59:00|14787.63|14787.63|14787.63|14787.63|14787.63|14787.63|14787.63|14787.63|0
1650880750000|2022-04-25 09:59:10|14784.83|14784.83|14783.43|14783.43|14784.83|14784.83|14783.43|14783.43|0
1650880770000|2022-04-25 09:59:30|14775.5|14775.5|14774.1|14774.1|14775.5|14775.5|14774.1|14774.1|0
1650880780000|2022-04-25 09:59:40|14770.14|14770.14|14770.14|14770.14|14770.14|14770.14|14770.14|14770.14|0
1650880790000|2022-04-25 09:59:50|14777.13|14777.13|14772.93|14772.93|14777.13|14777.13|14772.93|14772.93|0
1650880810000|2022-04-25 10:00:10|14776.9|14776.9|14776.9|14776.9|14776.9|14776.9|14776.9|14776.9|0
1650880840000|2022-04-25 10:00:40|14781.1|14781.1|14781.1|14781.1|14781.1|14781.1|14781.1|14781.1|0
1650880850000|2022-04-25 10:00:50|14781.56|14781.56|14780.64|14780.64|14781.56|14781.56|14780.64|14780.64|0
1650880860000|2022-04-25 10:01:00|14776.67|14776.67|14778.07|14778.07|14778.07|14778.07|14776.67|14776.67|0
1650880870000|2022-04-25 10:01:10|14779.47|14779.47|14779.47|14779.47|14779.47|14779.47|14779.47|14779.47|0
1650880880000|2022-04-25 10:01:20|14783.44|14783.44|14783.44|14783.44|14783.44|14783.44|14783.44|14783.44|0
1650880900000|2022-04-25 10:01:40|14780.64|14780.64|14780.64|14780.64|14780.64|14780.64|14780.64|14780.64|0
1650880990000|2022-04-25 10:03:10|14776.44|14776.44|14777.84|14777.84|14777.84|14777.84|14776.44|14776.44|0
1650881000000|2022-04-25 10:03:20|14779.24|14779.24|14780.64|14780.64|14780.64|14780.64|14776.44|14776.44|0
1650881050000|2022-04-25 10:04:10|14782.02|14782.02|14782.02|14782.02|14782.02|14782.02|14782.02|14782.02|0
1650881060000|2022-04-25 10:04:20|14781.1|14781.1|14781.1|14781.1|14781.1|14781.1|14781.1|14781.1|0
1650881100000|2022-04-25 10:05:00|14773.17|14773.17|14773.17|14773.17|14773.17|14773.17|14773.17|14773.17|0
1650881150000|2022-04-25 10:05:50|14765.24|14765.24|14765.24|14765.24|14765.24|14765.24|14765.24|14765.24|0
1650881180000|2022-04-25 10:06:20|14777.13|14777.13|14777.13|14777.13|14777.13|14777.13|14777.13|14777.13|0
1650881210000|2022-04-25 10:06:50|14773.17|14773.17|14773.17|14773.17|14773.17|14773.17|14773.17|14773.17|0
1650881220000|2022-04-25 10:07:00|14774.55|14774.55|14770.58|14770.58|14774.55|14774.55|14770.58|14770.58|0
1650881280000|2022-04-25 10:08:00|14763.58|14763.58|14760.79|14760.79|14763.58|14763.58|14760.79|14760.79|0
1650881290000|2022-04-25 10:08:10|14756.59|14756.59|14756.59|14756.59|14756.59|14756.59|14756.59|14756.59|0
1650881300000|2022-04-25 10:08:20|14762.18|14762.18|14762.18|14762.18|14762.18|14762.18|14762.18|14762.18|0
1650881310000|2022-04-25 10:08:30|14766.15|14766.15|14766.15|14766.15|14766.15|14766.15|14766.15|14766.15|0
1650881320000|2022-04-25 10:08:40|14768.95|14768.95|14768.95|14768.95|14768.95|14768.95|14768.95|14768.95|0
1650881400000|2022-04-25 10:10:00|14770.35|14770.35|14770.35|14770.35|14770.35|14770.35|14770.35|14770.35|0
1650881470000|2022-04-25 10:11:10|14762.42|14762.42|14762.42|14762.42|14762.42|14762.42|14762.42|14762.42|0
1650881500000|2022-04-25 10:11:40|14766.38|14766.38|14766.38|14766.38|14766.38|14766.38|14766.38|14766.38|0
1650881520000|2022-04-25 10:12:00|14762.42|14762.42|14762.42|14762.42|14762.42|14762.42|14762.42|14762.42|0
1650881540000|2022-04-25 10:12:20|14765.22|14765.22|14765.22|14765.22|14765.22|14765.22|14765.22|14765.22|0
1650881560000|2022-04-25 10:12:40|14769.42|14769.42|14779.21|14779.21|14779.21|14779.21|14769.42|14769.42|0
1650881570000|2022-04-25 10:12:50|14782.01|14782.01|14784.81|14784.81|14784.81|14784.81|14782.01|14782.01|0
1650881580000|2022-04-25 10:13:00|14787.61|14787.61|14782.01|14782.01|14787.61|14787.61|14779.21|14779.21|0
1650881590000|2022-04-25 10:13:10|14787.61|14787.61|14799.74|14799.74|14799.74|14799.74|14784.81|14784.81|0
1650881600000|2022-04-25 10:13:20|14791.34|14791.34|14788.54|14788.54|14791.34|14791.34|14788.54|14788.54|0
1650881610000|2022-04-25 10:13:30|14796.94|14796.94|14796.94|14796.94|14796.94|14796.94|14796.94|14796.94|0
1650881620000|2022-04-25 10:13:40|14792.74|14792.74|14787.38|14787.38|14796.94|14796.94|14783.41|14783.41|0
1650881630000|2022-04-25 10:13:50|14780.38|14780.38|14787.38|14787.38|14795.77|14795.77|14780.38|14780.38|0
1650881640000|2022-04-25 10:14:00|14797.17|14797.17|14797.17|14797.17|14797.17|14797.17|14797.17|14797.17|0
1650881650000|2022-04-25 10:14:10|14787.38|14787.38|14765.46|14765.46|14787.38|14787.38|14765.46|14765.46|0
1650881660000|2022-04-25 10:14:20|14765.92|14765.92|14765.92|14765.92|14765.92|14765.92|14765.92|14765.92|0
1650881700000|2022-04-25 10:15:00|14761.96|14761.96|14761.96|14761.96|14761.96|14761.96|14761.96|14761.96|0
1650881720000|2022-04-25 10:15:20|14768.96|14768.96|14770.36|14770.36|14770.36|14770.36|14768.96|14768.96|0
1650881740000|2022-04-25 10:15:40|14766.39|14766.39|14766.39|14766.39|14766.39|14766.39|14766.39|14766.39|0
1650881760000|2022-04-25 10:16:00|14774.32|14774.32|14778.29|14778.29|14778.29|14778.29|14774.32|14774.32|0
1650881790000|2022-04-25 10:16:30|14779.69|14779.69|14781.08|14781.08|14782.48|14782.48|14779.69|14779.69|0
1650881860000|2022-04-25 10:17:40|14785.05|14785.05|14785.05|14785.05|14785.05|14785.05|14785.05|14785.05|0
1650881880000|2022-04-25 10:18:00|14781.08|14781.08|14781.08|14781.08|14781.08|14781.08|14781.08|14781.08|0
1650881910000|2022-04-25 10:18:30|14785.05|14785.05|14785.05|14785.05|14785.05|14785.05|14785.05|14785.05|0
1650882000000|2022-04-25 10:20:00|14789.02|14789.02|14789.02|14789.02|14789.02|14789.02|14789.02|14789.02|0
1650882020000|2022-04-25 10:20:20|14781.08|14781.08|14781.08|14781.08|14781.08|14781.08|14781.08|14781.08|0
1650882170000|2022-04-25 10:22:50|14780.17|14780.17|14780.17|14780.17|14780.17|14780.17|14780.17|14780.17|0
1650882180000|2022-04-25 10:23:00|14778.77|14778.77|14778.77|14778.77|14778.77|14778.77|14778.77|14778.77|0
1650882190000|2022-04-25 10:23:10|14786.7|14786.7|14786.7|14786.7|14786.7|14786.7|14786.7|14786.7|0
1650882210000|2022-04-25 10:23:30|14790.66|14790.66|14790.43|14790.43|14794.63|14794.63|14790.43|14790.43|0
1650882230000|2022-04-25 10:23:50|14782.5|14782.5|14782.5|14782.5|14782.5|14782.5|14782.5|14782.5|0
1650882260000|2022-04-25 10:24:20|14789.5|14789.5|14790.89|14790.89|14790.89|14790.89|14789.5|14789.5|0
1650882310000|2022-04-25 10:25:10|14794.86|14794.86|14798.83|14798.83|14798.83|14798.83|14794.86|14794.86|0
1650882340000|2022-04-25 10:25:40|14802.79|14802.79|14802.79|14802.79|14802.79|14802.79|14802.79|14802.79|0
1650882440000|2022-04-25 10:27:20|14803.25|14803.25|14802.33|14802.33|14803.25|14803.25|14802.33|14802.33|0
1650882460000|2022-04-25 10:27:40|14799.53|14799.53|14798.13|14798.13|14799.53|14799.53|14798.13|14798.13|0
1650882500000|2022-04-25 10:28:20|14802.1|14802.1|14802.1|14802.1|14802.1|14802.1|14802.1|14802.1|0
1650882590000|2022-04-25 10:29:50|14794.17|14794.17|14794.17|14794.17|14794.17|14794.17|14794.17|14794.17|0
1650882600000|2022-04-25 10:30:00|14790.2|14790.2|14779.01|14779.01|14790.2|14790.2|14779.01|14779.01|0
1650882640000|2022-04-25 10:30:40|14780.41|14780.41|14780.41|14780.41|14780.41|14780.41|14780.41|14780.41|0
1650882650000|2022-04-25 10:30:50|14779.01|14779.01|14779.01|14779.01|14779.01|14779.01|14779.01|14779.01|0
1650882690000|2022-04-25 10:31:30|14780.41|14780.41|14780.41|14780.41|14780.41|14780.41|14780.41|14780.41|0
1650882740000|2022-04-25 10:32:20|14787.4|14787.4|14787.4|14787.4|14787.4|14787.4|14787.4|14787.4|0
1650882750000|2022-04-25 10:32:30|14794.4|14794.4|14797.2|14797.2|14797.2|14797.2|14794.4|14794.4|0
1650882780000|2022-04-25 10:33:00|14791.6|14791.6|14788.8|14788.8|14791.6|14791.6|14788.8|14788.8|0
1650882840000|2022-04-25 10:34:00|14790.64|14790.64|14790.64|14790.64|14790.64|14790.64|14790.64|14790.64|0
1650882880000|2022-04-25 10:34:40|14786.68|14786.68|14786.68|14786.68|14786.68|14786.68|14786.68|14786.68|0
1650882890000|2022-04-25 10:34:50|14795.07|14795.07|14799.27|14799.27|14799.27|14799.27|14795.07|14795.07|0
1650882900000|2022-04-25 10:35:00|14803.24|14803.24|14803.24|14803.24|14803.24|14803.24|14803.24|14803.24|0
1650882970000|2022-04-25 10:36:10|14799.04|14799.04|14799.04|14799.04|14799.04|14799.04|14799.04|14799.04|0
1650882990000|2022-04-25 10:36:30|14799.5|14799.5|14799.5|14799.5|14799.5|14799.5|14799.5|14799.5|0
1650883160000|2022-04-25 10:39:20|14795.53|14795.53|14795.53|14795.53|14795.53|14795.53|14795.53|14795.53|0
1650883180000|2022-04-25 10:39:40|14792.73|14792.73|14792.73|14792.73|14792.73|14792.73|14792.73|14792.73|0
1650883200000|2022-04-25 10:40:00|14791.35|14791.35|14791.35|14791.35|14791.35|14791.35|14791.35|14791.35|0
1650883210000|2022-04-25 10:40:10|14791.81|14791.81|14789.98|14789.98|14791.81|14791.81|14789.98|14789.98|0
1650883220000|2022-04-25 10:40:20|14791.81|14791.81|14791.81|14791.81|14791.81|14791.81|14789.52|14789.52|0
1650883350000|2022-04-25 10:42:30|14792.27|14792.27|14792.27|14792.27|14792.27|14792.27|14792.27|14792.27|0
1650883360000|2022-04-25 10:42:40|14790.87|14790.87|14790.87|14790.87|14790.87|14790.87|14790.87|14790.87|0
1650883380000|2022-04-25 10:43:00|14792.27|14792.27|14788.31|14788.31|14792.27|14792.27|14788.31|14788.31|0
1650883410000|2022-04-25 10:43:30|14792.51|14792.51|14791.11|14791.11|14792.51|14792.51|14791.11|14791.11|0
1650883460000|2022-04-25 10:44:20|14790.19|14790.19|14789.27|14789.27|14790.19|14790.19|14789.27|14789.27|0
1650883520000|2022-04-25 10:45:20|14790.67|14790.67|14790.67|14790.67|14790.67|14790.67|14790.67|14790.67|0
1650883560000|2022-04-25 10:46:00|14792.05|14792.05|14788.08|14788.08|14792.05|14792.05|14788.08|14788.08|0
1650883570000|2022-04-25 10:46:10|14786.68|14786.68|14786.68|14786.68|14786.68|14786.68|14786.68|14786.68|0
1650883590000|2022-04-25 10:46:30|14782.72|14782.72|14782.72|14782.72|14782.72|14782.72|14782.72|14782.72|0
1650883810000|2022-04-25 10:50:10|14778.75|14778.75|14778.75|14778.75|14778.75|14778.75|14778.75|14778.75|0
1650883830000|2022-04-25 10:50:30|14782.95|14782.95|14787.15|14787.15|14787.15|14787.15|14782.95|14782.95|0
1650883850000|2022-04-25 10:50:50|14788.55|14788.55|14788.55|14788.55|14788.55|14788.55|14788.55|14788.55|0
1650883870000|2022-04-25 10:51:10|14796.48|14796.48|14796.48|14796.48|14796.48|14796.48|14796.48|14796.48|0
1650883880000|2022-04-25 10:51:20|14800.44|14800.44|14800.44|14800.44|14800.44|14800.44|14800.44|14800.44|0
1650883960000|2022-04-25 10:52:40|14799.04|14799.04|14799.04|14799.04|14799.04|14799.04|14799.04|14799.04|0
1650884040000|2022-04-25 10:54:00|14791.11|14791.11|14787.15|14787.15|14791.11|14791.11|14787.15|14787.15|0
1650884200000|2022-04-25 10:56:40|14788.07|14788.07|14788.07|14788.07|14788.07|14788.07|14788.07|14788.07|0
1650884320000|2022-04-25 10:58:40|14783.87|14783.87|14783.87|14783.87|14783.87|14783.87|14783.87|14783.87|0
1650884330000|2022-04-25 10:58:50|14782.47|14782.47|14782.47|14782.47|14782.47|14782.47|14782.47|14782.47|0
1650884410000|2022-04-25 11:00:10|14778.51|14778.51|14778.51|14778.51|14778.51|14778.51|14778.51|14778.51|0
1650884420000|2022-04-25 11:00:20|14777.59|14777.59|14777.59|14777.59|14777.59|14777.59|14777.59|14777.59|0
1650884440000|2022-04-25 11:00:40|14785.52|14785.52|14785.52|14785.52|14785.52|14785.52|14785.52|14785.52|0
1650884480000|2022-04-25 11:01:20|14788.32|14788.32|14788.32|14788.32|14788.32|14788.32|14788.32|14788.32|0
1650884510000|2022-04-25 11:01:50|14796.25|14796.25|14796.25|14796.25|14796.25|14796.25|14792.28|14792.28|0
1650884540000|2022-04-25 11:02:20|14799.04|14799.04|14799.04|14799.04|14799.04|14799.04|14799.04|14799.04|0
1650884590000|2022-04-25 11:03:10|14797.65|14797.65|14796.25|14796.25|14797.65|14797.65|14796.25|14796.25|0
1650884600000|2022-04-25 11:03:20|14793.45|14793.45|14797.65|14797.65|14797.65|14797.65|14793.45|14793.45|0
1650884670000|2022-04-25 11:04:30|14789.71|14789.71|14789.71|14789.71|14789.71|14789.71|14789.71|14789.71|0
1650884740000|2022-04-25 11:05:40|14784.12|14784.12|14784.12|14784.12|14784.12|14784.12|14784.12|14784.12|0
1650884760000|2022-04-25 11:06:00|14788.08|14788.08|14788.08|14788.08|14788.08|14788.08|14788.08|14788.08|0
1650884790000|2022-04-25 11:06:30|14780.15|14780.15|14780.15|14780.15|14780.15|14780.15|14780.15|14780.15|0
1650884820000|2022-04-25 11:07:00|14788.08|14788.08|14788.08|14788.08|14788.08|14788.08|14788.08|14788.08|0
1650884910000|2022-04-25 11:08:30|14783.88|14783.88|14783.88|14783.88|14783.88|14783.88|14783.88|14783.88|0
1650884920000|2022-04-25 11:08:40|14779.92|14779.92|14779.92|14779.92|14779.92|14779.92|14779.92|14779.92|0
1650884930000|2022-04-25 11:08:50|14777.12|14777.12|14770.12|14770.12|14777.12|14777.12|14770.12|14770.12|0
1650884990000|2022-04-25 11:09:50|14768.72|14768.72|14764.52|14764.52|14768.72|14768.72|14764.52|14764.52|0
1650885030000|2022-04-25 11:10:30|14770.12|14770.12|14768.72|14768.72|14770.12|14770.12|14768.72|14768.72|0
1650885040000|2022-04-25 11:10:40|14771.52|14771.52|14775.72|14775.72|14775.72|14775.72|14771.52|14771.52|0
1650885050000|2022-04-25 11:10:50|14771.52|14771.52|14771.52|14771.52|14772.92|14772.92|14771.52|14771.52|0
1650885060000|2022-04-25 11:11:00|14774.32|14774.32|14777.12|14777.12|14777.12|14777.12|14771.52|14771.52|0
1650885070000|2022-04-25 11:11:10|14779.92|14779.92|14779.92|14779.92|14779.92|14779.92|14779.92|14779.92|0
1650885080000|2022-04-25 11:11:20|14778.52|14778.52|14777.12|14777.12|14778.52|14778.52|14777.12|14777.12|0
1650885090000|2022-04-25 11:11:30|14772.92|14772.92|14783.88|14783.88|14783.88|14783.88|14771.52|14771.52|0
1650885100000|2022-04-25 11:11:40|14787.85|14787.85|14790.65|14790.65|14790.65|14790.65|14787.85|14787.85|0
1650885110000|2022-04-25 11:11:50|14786.45|14786.45|14790.65|14790.65|14790.65|14790.65|14786.45|14786.45|0
1650885130000|2022-04-25 11:12:10|14792.05|14792.05|14792.05|14792.05|14792.05|14792.05|14792.05|14792.05|0
1650885140000|2022-04-25 11:12:20|14794.85|14794.85|14794.85|14794.85|14794.85|14794.85|14794.85|14794.85|0
1650885160000|2022-04-25 11:12:40|14792.05|14792.05|14790.65|14790.65|14792.05|14792.05|14786.45|14786.45|0
1650885180000|2022-04-25 11:13:00|14797.65|14797.65|14797.65|14797.65|14797.65|14797.65|14797.65|14797.65|0
1650885190000|2022-04-25 11:13:10|14792.05|14792.05|14797.65|14797.65|14797.65|14797.65|14789.25|14789.25|0
1650885200000|2022-04-25 11:13:20|14799.04|14799.04|14801.84|14801.84|14801.84|14801.84|14799.04|14799.04|0
1650885210000|2022-04-25 11:13:30|14796.25|14796.25|14794.85|14794.85|14796.25|14796.25|14790.65|14790.65|0
1650885220000|2022-04-25 11:13:40|14790.65|14790.65|14792.05|14792.05|14799.04|14799.04|14790.65|14790.65|0
1650885230000|2022-04-25 11:13:50|14789.25|14789.25|14787.85|14787.85|14789.25|14789.25|14787.85|14787.85|0
1650885240000|2022-04-25 11:14:00|14796.25|14796.25|14800.44|14800.44|14800.44|14800.44|14796.25|14796.25|0
1650885250000|2022-04-25 11:14:10|14799.04|14799.04|14801.84|14801.84|14801.84|14801.84|14793.45|14793.45|0
1650885280000|2022-04-25 11:14:40|14794.85|14794.85|14794.85|14794.85|14794.85|14794.85|14794.85|14794.85|0
1650885300000|2022-04-25 11:15:00|14794.39|14794.39|14794.39|14794.39|14794.39|14794.39|14794.39|14794.39|0
1650885360000|2022-04-25 11:16:00|14794.85|14794.85|14794.85|14794.85|14794.85|14794.85|14794.85|14794.85|0
1650885410000|2022-04-25 11:16:50|14787.85|14787.85|14787.85|14787.85|14787.85|14787.85|14787.85|14787.85|0
1650885440000|2022-04-25 11:17:20|14775.95|14775.95|14775.95|14775.95|14775.95|14775.95|14775.95|14775.95|0
1650885480000|2022-04-25 11:18:00|14771.99|14771.99|14771.99|14771.99|14771.99|14771.99|14771.99|14771.99|0
1650885510000|2022-04-25 11:18:30|14767.79|14767.79|14767.79|14767.79|14767.79|14767.79|14767.79|14767.79|0
1650885520000|2022-04-25 11:18:40|14766.39|14766.39|14761.03|14761.03|14767.79|14767.79|14761.03|14761.03|0
1650885530000|2022-04-25 11:18:50|14765.22|14765.22|14765.22|14765.22|14765.22|14765.22|14765.22|14765.22|0
1650885580000|2022-04-25 11:19:40|14753.33|14753.33|14753.33|14753.33|14753.33|14753.33|14753.33|14753.33|0
1650885590000|2022-04-25 11:19:50|14747.73|14747.73|14747.73|14747.73|14747.73|14747.73|14747.73|14747.73|0
1650885600000|2022-04-25 11:20:00|14746.81|14746.81|14746.35|14746.35|14746.81|14746.81|14746.35|14746.35|0
1650885610000|2022-04-25 11:20:10|14747.73|14747.73|14747.73|14747.73|14747.73|14747.73|14747.73|14747.73|0
1650885640000|2022-04-25 11:20:40|14743.76|14743.76|14743.76|14743.76|14743.76|14743.76|14743.76|14743.76|0
1650885690000|2022-04-25 11:21:30|14751.7|14751.7|14751.7|14751.7|14751.7|14751.7|14751.7|14751.7|0
1650885710000|2022-04-25 11:21:50|14747.5|14747.5|14747.5|14747.5|14747.5|14747.5|14747.5|14747.5|0
1650885720000|2022-04-25 11:22:00|14747.04|14747.04|14747.04|14747.04|14747.04|14747.04|14747.04|14747.04|0
1650885760000|2022-04-25 11:22:40|14744.24|14744.24|14741.44|14741.44|14744.24|14744.24|14741.44|14741.44|0
1650885770000|2022-04-25 11:22:50|14749.37|14749.37|14790.15|14790.15|14790.39|14790.39|14749.37|14749.37|0
1650885780000|2022-04-25 11:23:00|14798.08|14798.08|14806.48|14806.48|14810.45|14810.45|14792.72|14792.72|0
1650885790000|2022-04-25 11:23:10|14802.52|14802.52|14798.32|14798.32|14802.52|14802.52|14794.35|14794.35|0
1650885800000|2022-04-25 11:23:20|14791.79|14791.79|14796.23|14796.23|14796.23|14796.23|14789.47|14789.47|0
1650885810000|2022-04-25 11:23:30|14800.2|14800.2|14800.2|14800.2|14800.2|14800.2|14800.2|14800.2|0
1650885820000|2022-04-25 11:23:40|14809.99|14809.99|14816.99|14816.99|14816.99|14816.99|14809.99|14809.99|0
1650885830000|2022-04-25 11:23:50|14805.8|14805.8|14794.14|14794.14|14805.8|14805.8|14794.14|14794.14|0
1650885840000|2022-04-25 11:24:00|14786.21|14786.21|14798.34|14798.34|14798.34|14798.34|14786.21|14786.21|0
1650885860000|2022-04-25 11:24:20|14795.54|14795.54|14795.54|14795.54|14795.54|14795.54|14795.54|14795.54|0
1650885880000|2022-04-25 11:24:40|14791.34|14791.34|14791.34|14791.34|14791.34|14791.34|14791.34|14791.34|0
1650885970000|2022-04-25 11:26:10|14795.31|14795.31|14803.24|14803.24|14803.24|14803.24|14795.31|14795.31|0
1650886040000|2022-04-25 11:27:20|14795.31|14795.31|14795.31|14795.31|14799.27|14799.27|14795.31|14795.31|0
1650886050000|2022-04-25 11:27:30|14799.27|14799.27|14799.27|14799.27|14799.27|14799.27|14799.27|14799.27|0
1650886110000|2022-04-25 11:28:30|14795.07|14795.07|14797.87|14797.87|14797.87|14797.87|14795.07|14795.07|0
1650886140000|2022-04-25 11:29:00|14793.91|14793.91|14793.91|14793.91|14793.91|14793.91|14793.91|14793.91|0
1650886150000|2022-04-25 11:29:10|14789.94|14789.94|14789.94|14789.94|14789.94|14789.94|14789.94|14789.94|0
1650886200000|2022-04-25 11:30:00|14785.98|14785.98|14785.98|14785.98|14785.98|14785.98|14785.98|14785.98|0
1650886210000|2022-04-25 11:30:10|14793.91|14793.91|14797.87|14797.87|14797.87|14797.87|14793.91|14793.91|0
1650886250000|2022-04-25 11:30:50|14796.95|14796.95|14796.95|14796.95|14796.95|14796.95|14796.95|14796.95|0
1650886260000|2022-04-25 11:31:00|14785.06|14785.06|14785.06|14785.06|14785.06|14785.06|14785.06|14785.06|0
1650886310000|2022-04-25 11:31:50|14790.65|14790.65|14790.65|14790.65|14790.65|14790.65|14790.65|14790.65|0
1650886350000|2022-04-25 11:32:30|14802.55|14802.55|14803.47|14803.47|14803.47|14803.47|14802.55|14802.55|0
1650886400000|2022-04-25 11:33:20|14803.93|14803.93|14799.73|14799.73|14803.93|14803.93|14799.73|14799.73|0
1650886490000|2022-04-25 11:34:50|14807.66|14807.66|14807.66|14807.66|14807.66|14807.66|14807.66|14807.66|0
1650886500000|2022-04-25 11:35:00|14811.86|14811.86|14815.83|14815.83|14815.83|14815.83|14811.86|14811.86|0
1650886510000|2022-04-25 11:35:10|14819.79|14819.79|14819.79|14819.79|14819.79|14819.79|14819.79|14819.79|0
1650886520000|2022-04-25 11:35:20|14823.99|14823.99|14823.99|14823.99|14823.99|14823.99|14823.99|14823.99|0
1650886530000|2022-04-25 11:35:30|14828.19|14828.19|14828.19|14828.19|14828.19|14828.19|14828.19|14828.19|0
1650886540000|2022-04-25 11:35:40|14836.12|14836.12|14840.08|14840.08|14840.08|14840.08|14836.12|14836.12|0
1650886560000|2022-04-25 11:36:00|14841.48|14841.48|14841.48|14841.48|14841.48|14841.48|14841.48|14841.48|0
1650886640000|2022-04-25 11:37:20|14833.55|14833.55|14833.55|14833.55|14833.55|14833.55|14833.55|14833.55|0
1650886680000|2022-04-25 11:38:00|14837.75|14837.75|14837.75|14837.75|14837.75|14837.75|14837.75|14837.75|0
1650886750000|2022-04-25 11:39:10|14839.15|14839.15|14833.55|14833.55|14839.15|14839.15|14832.15|14832.15|0
1650886860000|2022-04-25 11:41:00|14829.59|14829.59|14833.55|14833.55|14833.55|14833.55|14829.59|14829.59|0
1650887000000|2022-04-25 11:43:20|14832.15|14832.15|14832.15|14832.15|14832.15|14832.15|14832.15|14832.15|0
1650887100000|2022-04-25 11:45:00|14833.55|14833.55|14833.55|14833.55|14833.55|14833.55|14833.55|14833.55|0
1650887170000|2022-04-25 11:46:10|14837.75|14837.75|14834.95|14834.95|14837.75|14837.75|14834.95|14834.95|0
1650887180000|2022-04-25 11:46:20|14834.49|14834.49|14842.42|14842.42|14842.42|14842.42|14834.49|14834.49|0
1650887210000|2022-04-25 11:46:50|14838.46|14838.46|14838.46|14838.46|14838.46|14838.46|14838.46|14838.46|0
1650887300000|2022-04-25 11:48:20|14840.3|14840.3|14841.7|14841.7|14841.7|14841.7|14840.3|14840.3|0
1650887310000|2022-04-25 11:48:30|14838.9|14838.9|14838.9|14838.9|14838.9|14838.9|14838.9|14838.9|0
1650887380000|2022-04-25 11:49:40|14834.93|14834.93|14834.93|14834.93|14834.93|14834.93|14834.93|14834.93|0
1650887410000|2022-04-25 11:50:10|14832.13|14832.13|14832.13|14832.13|14832.13|14832.13|14832.13|14832.13|0
1650887450000|2022-04-25 11:50:50|14836.33|14836.33|14836.33|14836.33|14836.33|14836.33|14836.33|14836.33|0
1650887500000|2022-04-25 11:51:40|14832.37|14832.37|14832.37|14832.37|14832.37|14832.37|14832.37|14832.37|0
1650887520000|2022-04-25 11:52:00|14833.76|14833.76|14835.16|14835.16|14835.16|14835.16|14833.76|14833.76|0
1650887560000|2022-04-25 11:52:40|14830.97|14830.97|14830.97|14830.97|14830.97|14830.97|14830.97|14830.97|0
1650887690000|2022-04-25 11:54:50|14827|14827|14827|14827|14827|14827|14827|14827|0
1650887730000|2022-04-25 11:55:30|14824.2|14824.2|14828.4|14828.4|14828.4|14828.4|14824.2|14824.2|0
1650887870000|2022-04-25 11:57:50|14824.43|14824.43|14824.43|14824.43|14824.43|14824.43|14824.43|14824.43|0
1650887910000|2022-04-25 11:58:30|14823.04|14823.04|14821.64|14821.64|14823.04|14823.04|14821.64|14821.64|0
1650887970000|2022-04-25 11:59:30|14823.04|14823.04|14827|14827|14827|14827|14823.04|14823.04|0
1650887990000|2022-04-25 11:59:50|14829.8|14829.8|14827|14827|14829.8|14829.8|14827|14827|0
1650888010000|2022-04-25 12:00:10|14830.97|14830.97|14830.97|14830.97|14830.97|14830.97|14830.97|14830.97|0
1650888130000|2022-04-25 12:02:10|14823.04|14823.04|14823.04|14823.04|14823.04|14823.04|14823.04|14823.04|0
1650888150000|2022-04-25 12:02:30|14819.07|14819.07|14815.1|14815.1|14819.07|14819.07|14815.1|14815.1|0
1650888170000|2022-04-25 12:02:50|14811.14|14811.14|14811.14|14811.14|14811.14|14811.14|14811.14|14811.14|0
1650888250000|2022-04-25 12:04:10|14819.07|14819.07|14819.07|14819.07|14819.07|14819.07|14819.07|14819.07|0
1650888260000|2022-04-25 12:04:20|14815.1|14815.1|14815.1|14815.1|14815.1|14815.1|14815.1|14815.1|0
1650888290000|2022-04-25 12:04:50|14807.17|14807.17|14807.17|14807.17|14807.17|14807.17|14807.17|14807.17|0
1650888320000|2022-04-25 12:05:20|14811.14|14811.14|14811.14|14811.14|14811.14|14811.14|14811.14|14811.14|0
1650888410000|2022-04-25 12:06:50|14811.6|14811.6|14811.6|14811.6|14811.6|14811.6|14811.6|14811.6|0
1650888420000|2022-04-25 12:07:00|14819.53|14819.53|14819.53|14819.53|14819.53|14819.53|14819.53|14819.53|0
1650888440000|2022-04-25 12:07:20|14815.56|14815.56|14815.56|14815.56|14815.56|14815.56|14815.56|14815.56|0
1650888500000|2022-04-25 12:08:20|14812.77|14812.77|14812.31|14812.31|14812.77|14812.77|14812.31|14812.31|0
1650888530000|2022-04-25 12:08:50|14816.27|14816.27|14815.35|14815.35|14816.27|14816.27|14815.35|14815.35|0
1650888540000|2022-04-25 12:09:00|14814.89|14814.89|14813.49|14813.49|14814.89|14814.89|14813.49|14813.49|0
1650888610000|2022-04-25 12:10:10|14814.41|14814.41|14814.87|14814.87|14814.87|14814.87|14814.41|14814.41|0
1650888640000|2022-04-25 12:10:40|14814.41|14814.41|14814.41|14814.41|14814.41|14814.41|14814.41|14814.41|0
1650888660000|2022-04-25 12:11:00|14817.21|14817.21|14815.81|14815.81|14817.21|14817.21|14815.81|14815.81|0
1650888720000|2022-04-25 12:12:00|14817.21|14817.21|14817.21|14817.21|14817.21|14817.21|14817.21|14817.21|0
1650888730000|2022-04-25 12:12:10|14815.81|14815.81|14814.41|14814.41|14815.81|14815.81|14814.41|14814.41|0
1650888740000|2022-04-25 12:12:20|14810.45|14810.45|14814.41|14814.41|14814.41|14814.41|14810.45|14810.45|0
1650888760000|2022-04-25 12:12:40|14810.45|14810.45|14810.45|14810.45|14810.45|14810.45|14810.45|14810.45|0
1650888780000|2022-04-25 12:13:00|14811.85|14811.85|14811.85|14811.85|14811.85|14811.85|14811.85|14811.85|0
1650888820000|2022-04-25 12:13:40|14807.88|14807.88|14807.88|14807.88|14807.88|14807.88|14807.88|14807.88|0
1650888840000|2022-04-25 12:14:00|14811.85|14811.85|14811.85|14811.85|14811.85|14811.85|14811.85|14811.85|0
1650888970000|2022-04-25 12:16:10|14815.81|14815.81|14815.81|14815.81|14815.81|14815.81|14815.81|14815.81|0
1650889080000|2022-04-25 12:18:00|14813.01|14813.01|14813.01|14813.01|14813.01|14813.01|14813.01|14813.01|0
1650889120000|2022-04-25 12:18:40|14815.81|14815.81|14823.74|14823.74|14823.74|14823.74|14815.81|14815.81|0
1650889140000|2022-04-25 12:19:00|14826.54|14826.54|14825.14|14825.14|14826.54|14826.54|14825.14|14825.14|0
1650889180000|2022-04-25 12:19:40|14820.94|14820.94|14820.94|14820.94|14820.94|14820.94|14820.94|14820.94|0
1650889270000|2022-04-25 12:21:10|14828.87|14828.87|14831.67|14831.67|14831.67|14831.67|14828.87|14828.87|0
1650889280000|2022-04-25 12:21:20|14835.64|14835.64|14843.57|14843.57|14843.57|14843.57|14835.64|14835.64|0
1650889300000|2022-04-25 12:21:40|14835.64|14835.64|14835.64|14835.64|14835.64|14835.64|14835.64|14835.64|0
1650889310000|2022-04-25 12:21:50|14839.6|14839.6|14839.6|14839.6|14839.6|14839.6|14839.6|14839.6|0
1650889330000|2022-04-25 12:22:10|14836.8|14836.8|14836.8|14836.8|14836.8|14836.8|14836.8|14836.8|0
1650889410000|2022-04-25 12:23:30|14839.6|14839.6|14839.6|14839.6|14839.6|14839.6|14839.6|14839.6|0
1650889420000|2022-04-25 12:23:40|14841|14841|14848.93|14848.93|14848.93|14848.93|14841|14841|0
1650889590000|2022-04-25 12:26:30|14844.97|14844.97|14848.93|14848.93|14848.93|14848.93|14844.97|14844.97|0
1650889600000|2022-04-25 12:26:40|14841|14841|14841|14841|14841|14841|14841|14841|0
1650889620000|2022-04-25 12:27:00|14838.2|14838.2|14838.2|14838.2|14838.2|14838.2|14838.2|14838.2|0
1650889700000|2022-04-25 12:28:20|14837.74|14837.74|14829.35|14829.35|14837.74|14837.74|14829.35|14829.35|0
1650889720000|2022-04-25 12:28:40|14826.55|14826.55|14826.55|14826.55|14826.55|14826.55|14826.55|14826.55|0
1650889730000|2022-04-25 12:28:50|14829.35|14829.35|14825.38|14825.38|14829.35|14829.35|14825.38|14825.38|0
1650889800000|2022-04-25 12:30:00|14833.31|14833.31|14833.31|14833.31|14833.31|14833.31|14833.31|14833.31|0
1650889850000|2022-04-25 12:30:50|14834.71|14834.71|14834.71|14834.71|14834.71|14834.71|14834.71|14834.71|0
1650889920000|2022-04-25 12:32:00|14838.68|14838.68|14838.68|14838.68|14838.68|14838.68|14838.68|14838.68|0
1650890000000|2022-04-25 12:33:20|14842.64|14842.64|14857.34|14857.34|14857.34|14857.34|14842.64|14842.64|0
1650890050000|2022-04-25 12:34:10|14853.37|14853.37|14853.37|14853.37|14853.37|14853.37|14853.37|14853.37|0
1650890060000|2022-04-25 12:34:20|14856.17|14856.17|14849.41|14849.41|14856.17|14856.17|14849.41|14849.41|0
1650890080000|2022-04-25 12:34:40|14852.21|14852.21|14852.21|14852.21|14852.21|14852.21|14852.21|14852.21|0
1650890280000|2022-04-25 12:38:00|14855|14855|14855|14855|14855|14855|14855|14855|0
1650890460000|2022-04-25 12:41:00|14851.04|14851.04|14851.04|14851.04|14851.04|14851.04|14851.04|14851.04|0
1650890490000|2022-04-25 12:41:30|14855|14855|14851.04|14851.04|14855|14855|14851.04|14851.04|0
1650890540000|2022-04-25 12:42:20|14852.44|14852.44|14852.44|14852.44|14852.44|14852.44|14852.44|14852.44|0
1650890550000|2022-04-25 12:42:30|14852.9|14852.9|14854.74|14854.74|14854.74|14854.74|14852.9|14852.9|0
1650890600000|2022-04-25 12:43:20|14857.54|14857.54|14854.74|14854.74|14858.94|14858.94|14854.74|14854.74|0
1650890640000|2022-04-25 12:44:00|14853.36|14853.36|14853.36|14853.36|14853.36|14853.36|14853.36|14853.36|0
1650890660000|2022-04-25 12:44:20|14857.32|14857.32|14865.25|14865.25|14865.25|14865.25|14857.32|14857.32|0
1650890700000|2022-04-25 12:45:00|14869.22|14869.22|14869.22|14869.22|14869.22|14869.22|14869.22|14869.22|0
1650890750000|2022-04-25 12:45:50|14867.82|14867.82|14867.82|14867.82|14867.82|14867.82|14867.82|14867.82|0
1650890760000|2022-04-25 12:46:00|14869.22|14869.22|14869.22|14869.22|14869.22|14869.22|14869.22|14869.22|0
1650890850000|2022-04-25 12:47:30|14861.29|14861.29|14861.29|14861.29|14861.29|14861.29|14861.29|14861.29|0
1650890940000|2022-04-25 12:49:00|14857.32|14857.32|14857.32|14857.32|14857.32|14857.32|14857.32|14857.32|0
1650890960000|2022-04-25 12:49:20|14859.16|14859.16|14857.32|14857.32|14859.16|14859.16|14857.32|14857.32|0
1650890990000|2022-04-25 12:49:50|14854.52|14854.52|14854.52|14854.52|14854.52|14854.52|14854.52|14854.52|0
1650891000000|2022-04-25 12:50:00|14853.12|14853.12|14844.96|14844.96|14853.12|14853.12|14844.96|14844.96|0
1650891010000|2022-04-25 12:50:10|14841|14841|14841|14841|14841|14841|14841|14841|0
1650891040000|2022-04-25 12:50:40|14839.6|14839.6|14839.6|14839.6|14839.6|14839.6|14839.6|14839.6|0
1650891050000|2022-04-25 12:50:50|14838.2|14838.2|14834|14834|14838.2|14838.2|14834|14834|0
1650891100000|2022-04-25 12:51:40|14826.07|14826.07|14826.07|14826.07|14826.07|14826.07|14826.07|14826.07|0
1650891120000|2022-04-25 12:52:00|14824.67|14824.67|14824.67|14824.67|14824.67|14824.67|14824.67|14824.67|0
1650891140000|2022-04-25 12:52:20|14819.07|14819.07|14814.87|14814.87|14819.07|14819.07|14814.87|14814.87|0
1650891150000|2022-04-25 12:52:30|14813.47|14813.47|14813.47|14813.47|14813.47|14813.47|14813.47|14813.47|0
1650891220000|2022-04-25 12:53:40|14812.07|14812.07|14804.14|14804.14|14812.07|14812.07|14804.14|14804.14|0
1650891270000|2022-04-25 12:54:30|14798.54|14798.54|14798.54|14798.54|14798.54|14798.54|14798.54|14798.54|0
1650891300000|2022-04-25 12:55:00|14802.51|14802.51|14803.91|14803.91|14803.91|14803.91|14802.51|14802.51|0
1650891370000|2022-04-25 12:56:10|14805.31|14805.31|14805.31|14805.31|14805.31|14805.31|14805.31|14805.31|0
1650891430000|2022-04-25 12:57:10|14813.24|14813.24|14813.24|14813.24|14813.24|14813.24|14813.24|14813.24|0
1650891500000|2022-04-25 12:58:20|14821.17|14821.17|14821.17|14821.17|14821.17|14821.17|14821.17|14821.17|0
1650891610000|2022-04-25 13:00:10|14825.13|14825.13|14825.13|14825.13|14825.13|14825.13|14825.13|14825.13|0
1650891620000|2022-04-25 13:00:20|14827.93|14827.93|14827.93|14827.93|14827.93|14827.93|14827.93|14827.93|0
1650891630000|2022-04-25 13:00:30|14830.73|14830.73|14830.73|14830.73|14830.73|14830.73|14830.73|14830.73|0
1650891670000|2022-04-25 13:01:10|14822.8|14822.8|14822.8|14822.8|14822.8|14822.8|14822.8|14822.8|0
1650891700000|2022-04-25 13:01:40|14818.84|14818.84|14818.84|14818.84|14818.84|14818.84|14818.84|14818.84|0
1650891710000|2022-04-25 13:01:50|14820.24|14820.24|14820.24|14820.24|14820.24|14820.24|14820.24|14820.24|0
1650891730000|2022-04-25 13:02:10|14816.27|14816.27|14816.27|14816.27|14816.27|14816.27|14816.27|14816.27|0
1650891770000|2022-04-25 13:02:50|14813.47|14813.47|14813.47|14813.47|14813.47|14813.47|14813.47|14813.47|0
1650891780000|2022-04-25 13:03:00|14817.67|14817.67|14821.64|14821.64|14821.64|14821.64|14817.67|14817.67|0
1650891800000|2022-04-25 13:03:20|14825.83|14825.83|14825.83|14825.83|14825.83|14825.83|14825.83|14825.83|0
1650891890000|2022-04-25 13:04:50|14824.44|14824.44|14820.47|14820.47|14824.44|14824.44|14820.47|14820.47|0
1650891960000|2022-04-25 13:06:00|14819.07|14819.07|14819.07|14819.07|14819.07|14819.07|14819.07|14819.07|0
1650891970000|2022-04-25 13:06:10|14823.27|14823.27|14824.67|14824.67|14824.67|14824.67|14823.27|14823.27|0
1650891980000|2022-04-25 13:06:20|14828.63|14828.63|14828.63|14828.63|14828.63|14828.63|14828.63|14828.63|0
1650892020000|2022-04-25 13:07:00|14825.83|14825.83|14824.44|14824.44|14825.83|14825.83|14824.44|14824.44|0
1650892050000|2022-04-25 13:07:30|14828.4|14828.4|14828.4|14828.4|14828.4|14828.4|14828.4|14828.4|0
1650892070000|2022-04-25 13:07:50|14827|14827|14827|14827|14827|14827|14827|14827|0
1650892110000|2022-04-25 13:08:30|14829.8|14829.8|14832.6|14832.6|14832.6|14832.6|14829.8|14829.8|0
1650892140000|2022-04-25 13:09:00|14829.8|14829.8|14829.8|14829.8|14829.8|14829.8|14829.8|14829.8|0
1650892220000|2022-04-25 13:10:20|14831.18|14831.18|14831.18|14831.18|14831.18|14831.18|14831.18|14831.18|0
1650892230000|2022-04-25 13:10:30|14828.38|14828.38|14824.41|14824.41|14828.38|14828.38|14824.41|14824.41|0
1650892320000|2022-04-25 13:12:00|14828.38|14828.38|14828.38|14828.38|14828.38|14828.38|14828.38|14828.38|0
1650892410000|2022-04-25 13:13:30|14836.31|14836.31|14836.31|14836.31|14836.31|14836.31|14836.31|14836.31|0
1650892500000|2022-04-25 13:15:00|14841.91|14841.91|14841.91|14841.91|14841.91|14841.91|14841.91|14841.91|0
1650892550000|2022-04-25 13:15:50|14845.87|14845.87|14849.84|14849.84|14849.84|14849.84|14845.87|14845.87|0
1650892580000|2022-04-25 13:16:20|14845.87|14845.87|14845.87|14845.87|14845.87|14845.87|14845.87|14845.87|0
1650892610000|2022-04-25 13:16:50|14843.07|14843.07|14843.07|14843.07|14843.07|14843.07|14843.07|14843.07|0
1650892810000|2022-04-25 13:20:10|14847.04|14847.04|14847.04|14847.04|14847.04|14847.04|14847.04|14847.04|0
1650892890000|2022-04-25 13:21:30|14851.01|14851.01|14851.01|14851.01|14851.01|14851.01|14851.01|14851.01|0
1650892930000|2022-04-25 13:22:10|14854.97|14854.97|14854.97|14854.97|14854.97|14854.97|14854.97|14854.97|0
1650892970000|2022-04-25 13:22:50|14851.01|14851.01|14854.97|14854.97|14854.97|14854.97|14851.01|14851.01|0
1650893070000|2022-04-25 13:24:30|14850.77|14850.77|14850.77|14850.77|14850.77|14850.77|14850.77|14850.77|0
1650893100000|2022-04-25 13:25:00|14858.7|14858.7|14858.7|14858.7|14858.7|14858.7|14858.7|14858.7|0
1650893150000|2022-04-25 13:25:50|14862.9|14862.9|14862.9|14862.9|14862.9|14862.9|14862.9|14862.9|0
1650893180000|2022-04-25 13:26:20|14866.87|14866.87|14866.87|14866.87|14866.87|14866.87|14866.87|14866.87|0
1650893200000|2022-04-25 13:26:40|14868.27|14868.27|14868.27|14868.27|14868.27|14868.27|14868.27|14868.27|0
1650893240000|2022-04-25 13:27:20|14864.3|14864.3|14864.3|14864.3|14864.3|14864.3|14864.3|14864.3|0
1650893250000|2022-04-25 13:27:30|14861.5|14861.5|14860.1|14860.1|14861.5|14861.5|14860.1|14860.1|0
1650893260000|2022-04-25 13:27:40|14864.07|14864.07|14864.07|14864.07|14864.07|14864.07|14864.07|14864.07|0
1650893280000|2022-04-25 13:28:00|14862.67|14862.67|14859.91|14859.91|14862.67|14862.67|14859.91|14859.91|0
1650893290000|2022-04-25 13:28:10|14859.45|14859.45|14851.52|14851.52|14859.45|14859.45|14851.52|14851.52|0
1650893360000|2022-04-25 13:29:20|14855.48|14855.48|14855.48|14855.48|14855.48|14855.48|14855.48|14855.48|0
1650893400000|2022-04-25 13:30:00|14851.52|14851.52|14841.72|14841.72|14851.52|14851.52|14837.76|14837.76|0
1650893410000|2022-04-25 13:30:10|14845.69|14845.69|14848.49|14848.49|14848.49|14848.49|14845.69|14845.69|0
1650893420000|2022-04-25 13:30:20|14844.52|14844.52|14855.25|14855.25|14855.25|14855.25|14844.52|14844.52|0
1650893430000|2022-04-25 13:30:30|14851.29|14851.29|14855.25|14855.25|14855.25|14855.25|14847.32|14847.32|0
1650893440000|2022-04-25 13:30:40|14843.36|14843.36|14839.39|14839.39|14843.36|14843.36|14839.39|14839.39|0
1650893450000|2022-04-25 13:30:50|14841.23|14841.23|14838.89|14838.89|14841.69|14841.69|14838.89|14838.89|0
1650893470000|2022-04-25 13:31:10|14846.82|14846.82|14860.35|14860.35|14860.35|14860.35|14846.82|14846.82|0
1650893480000|2022-04-25 13:31:20|14864.31|14864.31|14855.22|14855.22|14864.31|14864.31|14855.22|14855.22|0
1650893500000|2022-04-25 13:31:40|14847.29|14847.29|14847.29|14847.29|14847.29|14847.29|14847.29|14847.29|0
1650893510000|2022-04-25 13:31:50|14847.75|14847.75|14847.75|14847.75|14847.75|14847.75|14847.75|14847.75|0
1650893520000|2022-04-25 13:32:00|14846.83|14846.83|14850.79|14850.79|14850.79|14850.79|14846.83|14846.83|0
1650893530000|2022-04-25 13:32:10|14852.19|14852.19|14852.19|14852.19|14852.19|14852.19|14852.19|14852.19|0
1650893540000|2022-04-25 13:32:20|14856.16|14856.16|14856.16|14856.16|14858.96|14858.96|14856.16|14856.16|0
1650893550000|2022-04-25 13:32:30|14860.12|14860.12|14860.12|14860.12|14860.12|14860.12|14860.12|14860.12|0
1650893580000|2022-04-25 13:33:00|14856.16|14856.16|14854.76|14854.76|14856.16|14856.16|14854.76|14854.76|0
1650893600000|2022-04-25 13:33:20|14858.72|14858.72|14858.72|14858.72|14858.72|14858.72|14858.72|14858.72|0
1650893610000|2022-04-25 13:33:30|14857.32|14857.32|14857.32|14857.32|14857.32|14857.32|14857.32|14857.32|0
1650893620000|2022-04-25 13:33:40|14855.92|14855.92|14855.92|14855.92|14855.92|14855.92|14855.92|14855.92|0
1650893650000|2022-04-25 13:34:10|14857.32|14857.32|14857.32|14857.32|14857.32|14857.32|14857.32|14857.32|0
1650893660000|2022-04-25 13:34:20|14855.92|14855.92|14848.93|14848.93|14855.92|14855.92|14848.93|14848.93|0
1650893670000|2022-04-25 13:34:30|14853.12|14853.12|14858.24|14858.24|14858.24|14858.24|14853.12|14853.12|0
1650893680000|2022-04-25 13:34:40|14862.21|14862.21|14862.21|14862.21|14862.21|14862.21|14862.21|14862.21|0
1650893690000|2022-04-25 13:34:50|14866.17|14866.17|14866.17|14866.17|14866.17|14866.17|14866.17|14866.17|0
1650893700000|2022-04-25 13:35:00|14866.63|14866.63|14875.96|14875.96|14875.96|14875.96|14866.63|14866.63|0
1650893710000|2022-04-25 13:35:10|14878.76|14878.76|14882.73|14882.73|14882.73|14882.73|14878.76|14878.76|0
1650893730000|2022-04-25 13:35:30|14886.93|14886.93|14897.65|14897.65|14897.65|14897.65|14886.93|14886.93|0
1650893740000|2022-04-25 13:35:40|14901.85|14901.85|14903.25|14903.25|14903.25|14903.25|14900.45|14900.45|0
1650893750000|2022-04-25 13:35:50|14899.29|14899.29|14899.29|14899.29|14899.29|14899.29|14899.29|14899.29|0
1650893770000|2022-04-25 13:36:10|14899.75|14899.75|14899.75|14899.75|14899.75|14899.75|14899.75|14899.75|0
1650893780000|2022-04-25 13:36:20|14911.64|14911.64|14911.64|14911.64|14911.64|14911.64|14911.64|14911.64|0
1650893830000|2022-04-25 13:37:10|14919.57|14919.57|14919.57|14919.57|14919.57|14919.57|14919.57|14919.57|0
1650893890000|2022-04-25 13:38:10|14929.37|14929.37|14929.37|14929.37|14929.37|14929.37|14929.37|14929.37|0
1650893900000|2022-04-25 13:38:20|14913.51|14913.51|14913.28|14913.28|14913.51|14913.51|14913.28|14913.28|0
1650893930000|2022-04-25 13:38:50|14913.74|14913.74|14913.74|14913.74|14913.74|14913.74|14913.74|14913.74|0
1650893950000|2022-04-25 13:39:10|14912.34|14912.34|14916.53|14916.53|14916.53|14916.53|14912.34|14912.34|0
1650893960000|2022-04-25 13:39:20|14908.6|14908.6|14908.6|14908.6|14908.6|14908.6|14908.6|14908.6|0
1650893970000|2022-04-25 13:39:30|14900.67|14900.67|14908.6|14908.6|14908.6|14908.6|14900.67|14900.67|0
1650893990000|2022-04-25 13:39:50|14916.53|14916.53|14917.93|14917.93|14917.93|14917.93|14916.53|14916.53|0
1650894000000|2022-04-25 13:40:00|14913.74|14913.74|14912.34|14912.34|14913.74|14913.74|14912.34|14912.34|0
1650894030000|2022-04-25 13:40:30|14908.37|14908.37|14908.37|14908.37|14908.37|14908.37|14908.37|14908.37|0
1650894050000|2022-04-25 13:40:50|14912.34|14912.34|14912.34|14912.34|14912.34|14912.34|14912.34|14912.34|0
1650894060000|2022-04-25 13:41:00|14908.37|14908.37|14908.37|14908.37|14908.37|14908.37|14908.37|14908.37|0
1650894070000|2022-04-25 13:41:10|14911.17|14911.17|14908.37|14908.37|14911.17|14911.17|14908.37|14908.37|0
1650894090000|2022-04-25 13:41:30|14906.97|14906.97|14906.97|14906.97|14906.97|14906.97|14906.97|14906.97|0
1650894120000|2022-04-25 13:42:00|14907.43|14907.43|14907.43|14907.43|14907.43|14907.43|14907.43|14907.43|0
1650894150000|2022-04-25 13:42:30|14904.63|14904.63|14904.63|14904.63|14904.63|14904.63|14904.63|14904.63|0
1650894190000|2022-04-25 13:43:10|14905.55|14905.55|14917.45|14917.45|14921.41|14921.41|14905.55|14905.55|0
1650894200000|2022-04-25 13:43:20|14920.25|14920.25|14920.25|14920.25|14920.25|14920.25|14920.25|14920.25|0
1650894230000|2022-04-25 13:43:50|14921.65|14921.65|14922.56|14922.56|14922.56|14922.56|14921.65|14921.65|0
1650894240000|2022-04-25 13:44:00|14918.37|14918.37|14921.17|14921.17|14921.17|14921.17|14918.37|14918.37|0
1650894250000|2022-04-25 13:44:10|14919.79|14919.79|14915.82|14915.82|14919.79|14919.79|14915.82|14915.82|0
1650894280000|2022-04-25 13:44:40|14910.22|14910.22|14910.22|14910.22|14910.22|14910.22|14910.22|14910.22|0
1650894300000|2022-04-25 13:45:00|14914.19|14914.19|14914.19|14914.19|14914.19|14914.19|14914.19|14914.19|0
1650894310000|2022-04-25 13:45:10|14911.39|14911.39|14909.99|14909.99|14911.39|14911.39|14909.99|14909.99|0
1650894320000|2022-04-25 13:45:20|14909.07|14909.07|14907.67|14907.67|14909.07|14909.07|14907.67|14907.67|0
1650894370000|2022-04-25 13:46:10|14887.84|14887.84|14881.79|14881.79|14887.84|14887.84|14881.79|14881.79|0
1650894390000|2022-04-25 13:46:30|14873.86|14873.86|14869.66|14869.66|14873.86|14873.86|14869.66|14869.66|0
1650894410000|2022-04-25 13:46:50|14872.46|14872.46|14872.46|14872.46|14872.46|14872.46|14872.46|14872.46|0
1650894420000|2022-04-25 13:47:00|14869.66|14869.66|14869.66|14869.66|14869.66|14869.66|14869.66|14869.66|0
1650894430000|2022-04-25 13:47:10|14861.73|14861.73|14861.73|14861.73|14861.73|14861.73|14861.73|14861.73|0
1650894440000|2022-04-25 13:47:20|14865.69|14865.69|14865.69|14865.69|14865.69|14865.69|14865.69|14865.69|0
1650894450000|2022-04-25 13:47:30|14867.09|14867.09|14867.09|14867.09|14867.09|14867.09|14867.09|14867.09|0
1650894470000|2022-04-25 13:47:50|14871.06|14871.06|14871.06|14871.06|14871.06|14871.06|14871.06|14871.06|0
1650894480000|2022-04-25 13:48:00|14867.09|14867.09|14867.09|14867.09|14867.09|14867.09|14867.09|14867.09|0
1650894500000|2022-04-25 13:48:20|14859.16|14859.16|14859.16|14859.16|14859.16|14859.16|14859.16|14859.16|0
1650894510000|2022-04-25 13:48:30|14855.2|14855.2|14855.2|14855.2|14855.2|14855.2|14855.2|14855.2|0
1650894520000|2022-04-25 13:48:40|14854.28|14854.28|14851.48|14851.48|14854.28|14854.28|14851.48|14851.48|0
1650894560000|2022-04-25 13:49:20|14851.02|14851.02|14862.91|14862.91|14862.91|14862.91|14851.02|14851.02|0
1650894640000|2022-04-25 13:50:40|14887.63|14887.63|14887.63|14887.63|14887.63|14887.63|14887.63|14887.63|0
1650894650000|2022-04-25 13:50:50|14891.6|14891.6|14899.76|14899.76|14901.39|14901.39|14891.6|14891.6|0
1650894660000|2022-04-25 13:51:00|14903.73|14903.73|14903.73|14903.73|14906.53|14906.53|14903.73|14903.73|0
1650894670000|2022-04-25 13:51:10|14905.13|14905.13|14905.13|14905.13|14905.13|14905.13|14905.13|14905.13|0
1650894700000|2022-04-25 13:51:40|14902.33|14902.33|14902.33|14902.33|14902.33|14902.33|14902.33|14902.33|0
1650894730000|2022-04-25 13:52:10|14906.29|14906.29|14898.36|14898.36|14906.29|14906.29|14898.36|14898.36|0
1650894740000|2022-04-25 13:52:20|14902.33|14902.33|14902.33|14902.33|14902.33|14902.33|14902.33|14902.33|0
1650894770000|2022-04-25 13:52:50|14906.29|14906.29|14906.29|14906.29|14906.29|14906.29|14906.29|14906.29|0
1650894780000|2022-04-25 13:53:00|14902.33|14902.33|14902.33|14902.33|14902.33|14902.33|14902.33|14902.33|0
1650894800000|2022-04-25 13:53:20|14898.36|14898.36|14895.56|14895.56|14898.36|14898.36|14895.56|14895.56|0
1650894860000|2022-04-25 13:54:20|14909.32|14909.32|14909.32|14909.32|14909.32|14909.32|14909.32|14909.32|0
1650894890000|2022-04-25 13:54:50|14905.36|14905.36|14905.36|14905.36|14905.36|14905.36|14905.36|14905.36|0
1650894930000|2022-04-25 13:55:30|14902.56|14902.56|14902.56|14902.56|14902.56|14902.56|14902.56|14902.56|0
1650894940000|2022-04-25 13:55:40|14903.96|14903.96|14903.96|14903.96|14903.96|14903.96|14903.96|14903.96|0
1650894950000|2022-04-25 13:55:50|14911.89|14911.89|14914.69|14914.69|14914.69|14914.69|14911.89|14911.89|0
1650894970000|2022-04-25 13:56:10|14916.53|14916.53|14916.53|14916.53|14916.53|14916.53|14916.53|14916.53|0
1650894990000|2022-04-25 13:56:30|14913.73|14913.73|14918.39|14918.39|14918.39|14918.39|14913.73|14913.73|0
1650895020000|2022-04-25 13:57:00|14922.35|14922.35|14922.35|14922.35|14922.35|14922.35|14922.35|14922.35|0
1650895060000|2022-04-25 13:57:40|14919.55|14919.55|14919.55|14919.55|14919.55|14919.55|14919.55|14919.55|0
1650895070000|2022-04-25 13:57:50|14918.15|14918.15|14918.15|14918.15|14918.15|14918.15|14918.15|14918.15|0
1650895090000|2022-04-25 13:58:10|14910.22|14910.22|14910.22|14910.22|14910.22|14910.22|14910.22|14910.22|0
1650895100000|2022-04-25 13:58:20|14910.68|14910.68|14910.68|14910.68|14910.68|14910.68|14910.68|14910.68|0
1650895120000|2022-04-25 13:58:40|14898.79|14898.79|14898.79|14898.79|14898.79|14898.79|14898.79|14898.79|0
1650895130000|2022-04-25 13:58:50|14894.59|14894.59|14895.99|14895.99|14895.99|14895.99|14894.59|14894.59|0
1650895150000|2022-04-25 13:59:10|14898.79|14898.79|14900.19|14900.19|14900.19|14900.19|14898.79|14898.79|0
1650895170000|2022-04-25 13:59:30|14896.22|14896.22|14896.22|14896.22|14896.22|14896.22|14896.22|14896.22|0
1650895180000|2022-04-25 13:59:40|14892.02|14892.02|14893.42|14893.42|14893.42|14893.42|14892.02|14892.02|0
1650895200000|2022-04-25 14:00:00|14892.5|14892.5|14892.5|14892.5|14892.5|14892.5|14892.5|14892.5|0
1650895220000|2022-04-25 14:00:20|14888.54|14888.54|14888.54|14888.54|14888.54|14888.54|14888.54|14888.54|0
1650895240000|2022-04-25 14:00:40|14892.74|14892.74|14891.34|14891.34|14892.74|14892.74|14891.34|14891.34|0
1650895260000|2022-04-25 14:01:00|14887.37|14887.37|14887.37|14887.37|14887.37|14887.37|14887.37|14887.37|0
1650895320000|2022-04-25 14:02:00|14890.17|14890.17|14891.57|14891.57|14891.57|14891.57|14890.17|14890.17|0
1650895350000|2022-04-25 14:02:30|14888.77|14888.77|14888.77|14888.77|14888.77|14888.77|14888.77|14888.77|0
1650895420000|2022-04-25 14:03:40|14884.57|14884.57|14884.57|14884.57|14884.57|14884.57|14884.57|14884.57|0
1650895470000|2022-04-25 14:04:30|14892.5|14892.5|14896.47|14896.47|14896.47|14896.47|14892.5|14892.5|0
1650895490000|2022-04-25 14:04:50|14900.43|14900.43|14900.43|14900.43|14900.43|14900.43|14900.43|14900.43|0
1650895500000|2022-04-25 14:05:00|14896.47|14896.47|14904.4|14904.4|14904.4|14904.4|14896.47|14896.47|0
1650895520000|2022-04-25 14:05:20|14900.43|14900.43|14900.43|14900.43|14900.43|14900.43|14900.43|14900.43|0
1650895560000|2022-04-25 14:06:00|14908.36|14908.36|14908.36|14908.36|14908.36|14908.36|14908.36|14908.36|0
1650895650000|2022-04-25 14:07:30|14912.33|14912.33|14912.33|14912.33|14912.33|14912.33|14912.33|14912.33|0
1650895670000|2022-04-25 14:07:50|14916.29|14916.29|14916.29|14916.29|14916.29|14916.29|14916.29|14916.29|0
1650895730000|2022-04-25 14:08:50|14913.5|14913.5|14913.5|14913.5|14913.5|14913.5|14913.5|14913.5|0
1650895740000|2022-04-25 14:09:00|14917.46|14917.46|14917.46|14917.46|14917.46|14917.46|14917.46|14917.46|0
1650895780000|2022-04-25 14:09:40|14921.43|14921.43|14917.46|14917.46|14921.43|14921.43|14917.46|14917.46|0
1650895800000|2022-04-25 14:10:00|14916.06|14916.06|14913.26|14913.26|14916.06|14916.06|14913.26|14913.26|0
1650895810000|2022-04-25 14:10:10|14909.3|14909.3|14909.3|14909.3|14909.3|14909.3|14909.3|14909.3|0
1650895840000|2022-04-25 14:10:40|14921.19|14921.19|14921.19|14921.19|14921.19|14921.19|14921.19|14921.19|0
1650895850000|2022-04-25 14:10:50|14922.59|14922.59|14922.59|14922.59|14922.59|14922.59|14922.59|14922.59|0
1650895920000|2022-04-25 14:12:00|14918.39|14918.39|14918.39|14918.39|14918.39|14918.39|14918.39|14918.39|0
1650895980000|2022-04-25 14:13:00|14917.01|14917.01|14916.1|14916.1|14917.01|14917.01|14916.1|14916.1|0
1650896000000|2022-04-25 14:13:20|14909.1|14909.1|14909.1|14909.1|14909.1|14909.1|14909.1|14909.1|0
1650896010000|2022-04-25 14:13:30|14905.13|14905.13|14909.1|14909.1|14909.1|14909.1|14905.13|14905.13|0
1650896020000|2022-04-25 14:13:40|14905.13|14905.13|14901.17|14901.17|14905.13|14905.13|14901.17|14901.17|0
1650896030000|2022-04-25 14:13:50|14909.1|14909.1|14909.1|14909.1|14909.1|14909.1|14909.1|14909.1|0
1650896040000|2022-04-25 14:14:00|14906.3|14906.3|14903.5|14903.5|14906.3|14906.3|14903.5|14903.5|0
1650896060000|2022-04-25 14:14:20|14904.9|14904.9|14910.73|14910.73|14910.73|14910.73|14900.93|14900.93|0
1650896070000|2022-04-25 14:14:30|14913.53|14913.53|14912.13|14912.13|14913.53|14913.53|14912.13|14912.13|0
1650896090000|2022-04-25 14:14:50|14916.1|14916.1|14916.1|14916.1|14916.1|14916.1|14916.1|14916.1|0
1650896110000|2022-04-25 14:15:10|14918.89|14918.89|14920.29|14920.29|14920.29|14920.29|14918.89|14918.89|0
1650896120000|2022-04-25 14:15:20|14916.33|14916.33|14916.33|14916.33|14916.33|14916.33|14916.33|14916.33|0
1650896130000|2022-04-25 14:15:30|14914.93|14914.93|14914.93|14914.93|14914.93|14914.93|14914.93|14914.93|0
1650896150000|2022-04-25 14:15:50|14916.33|14916.33|14916.33|14916.33|14916.33|14916.33|14916.33|14916.33|0
1650896180000|2022-04-25 14:16:20|14912.36|14912.36|14912.36|14912.36|14912.36|14912.36|14912.36|14912.36|0
1650896190000|2022-04-25 14:16:30|14913.76|14913.76|14913.76|14913.76|14913.76|14913.76|14913.76|14913.76|0
1650896200000|2022-04-25 14:16:40|14915.16|14915.16|14919.36|14919.36|14919.36|14919.36|14915.16|14915.16|0
1650896210000|2022-04-25 14:16:50|14917.96|14917.96|14920.53|14920.53|14924.73|14924.73|14917.96|14917.96|0
1650896230000|2022-04-25 14:17:10|14923.33|14923.33|14923.33|14923.33|14923.33|14923.33|14923.33|14923.33|0
1650896240000|2022-04-25 14:17:20|14926.12|14926.12|14927.52|14927.52|14927.52|14927.52|14926.12|14926.12|0
1650896250000|2022-04-25 14:17:30|14924.73|14924.73|14924.73|14924.73|14924.73|14924.73|14924.73|14924.73|0
1650896260000|2022-04-25 14:17:40|14928.69|14928.69|14932.66|14932.66|14932.66|14932.66|14928.69|14928.69|0
1650896270000|2022-04-25 14:17:50|14928.69|14928.69|14928.69|14928.69|14928.69|14928.69|14928.69|14928.69|0
1650896280000|2022-04-25 14:18:00|14924.49|14924.49|14924.49|14924.49|14924.49|14924.49|14924.49|14924.49|0
1650896290000|2022-04-25 14:18:10|14916.56|14916.56|14917.73|14917.73|14920.53|14920.53|14916.56|14916.56|0
1650896360000|2022-04-25 14:19:20|14909.8|14909.8|14917.73|14917.73|14917.73|14917.73|14909.8|14909.8|0
1650896370000|2022-04-25 14:19:30|14921.69|14921.69|14925.66|14925.66|14925.66|14925.66|14921.69|14921.69|0
1650896380000|2022-04-25 14:19:40|14929.62|14929.62|14929.62|14929.62|14929.62|14929.62|14929.62|14929.62|0
1650896390000|2022-04-25 14:19:50|14933.59|14933.59|14933.59|14933.59|14933.59|14933.59|14933.59|14933.59|0
1650896400000|2022-04-25 14:20:00|14934.99|14934.99|14934.99|14934.99|14934.99|14934.99|14934.99|14934.99|0
1650896420000|2022-04-25 14:20:20|14933.59|14933.59|14933.59|14933.59|14933.59|14933.59|14933.59|14933.59|0
1650896480000|2022-04-25 14:21:20|14930.79|14930.79|14933.36|14933.36|14933.36|14933.36|14929.39|14929.39|0
1650896490000|2022-04-25 14:21:30|14937.32|14937.32|14937.32|14937.32|14937.32|14937.32|14937.32|14937.32|0
1650896510000|2022-04-25 14:21:50|14933.36|14933.36|14933.36|14933.36|14933.36|14933.36|14933.36|14933.36|0
1650896530000|2022-04-25 14:22:10|14929.39|14929.39|14929.39|14929.39|14929.39|14929.39|14929.39|14929.39|0
1650896540000|2022-04-25 14:22:20|14925.43|14925.43|14925.43|14925.43|14925.43|14925.43|14925.43|14925.43|0
1650896570000|2022-04-25 14:22:50|14924.03|14924.03|14924.03|14924.03|14924.03|14924.03|14924.03|14924.03|0
1650896590000|2022-04-25 14:23:10|14921.23|14921.23|14921.23|14921.23|14921.23|14921.23|14921.23|14921.23|0
1650896610000|2022-04-25 14:23:30|14929.16|14929.16|14933.12|14933.12|14937.09|14937.09|14929.16|14929.16|0
1650896640000|2022-04-25 14:24:00|14928.92|14928.92|14940.82|14940.82|14940.82|14940.82|14928.92|14928.92|0
1650896650000|2022-04-25 14:24:10|14942.22|14942.22|14943.62|14943.62|14943.62|14943.62|14942.22|14942.22|0
1650896660000|2022-04-25 14:24:20|14945.02|14945.02|14945.02|14945.02|14945.02|14945.02|14945.02|14945.02|0
1650896670000|2022-04-25 14:24:30|14946.42|14946.42|14950.38|14950.38|14950.38|14950.38|14946.42|14946.42|0
1650896680000|2022-04-25 14:24:40|14951.78|14951.78|14955.75|14955.75|14959.71|14959.71|14951.78|14951.78|0
1650896690000|2022-04-25 14:24:50|14957.13|14957.13|14955.96|14955.96|14959.93|14959.93|14955.96|14955.96|0
1650896700000|2022-04-25 14:25:00|14956.42|14956.42|14963.18|14963.18|14963.18|14963.18|14956.42|14956.42|0
1650896730000|2022-04-25 14:25:30|14967.15|14967.15|14971.11|14971.11|14971.11|14971.11|14967.15|14967.15|0
1650896740000|2022-04-25 14:25:40|14975.08|14975.08|14971.11|14971.11|14975.08|14975.08|14967.15|14967.15|0
1650896750000|2022-04-25 14:25:50|14975.08|14975.08|14975.08|14975.08|14975.08|14975.08|14975.08|14975.08|0
1650896790000|2022-04-25 14:26:30|14973.68|14973.68|14977.88|14977.88|14977.88|14977.88|14973.68|14973.68|0
1650896800000|2022-04-25 14:26:40|14979.28|14979.28|14979.28|14979.28|14979.28|14979.28|14979.28|14979.28|0
1650896870000|2022-04-25 14:27:50|14984.64|14984.64|14984.64|14984.64|14984.64|14984.64|14984.64|14984.64|0
1650896880000|2022-04-25 14:28:00|14988.61|14988.61|14984.64|14984.64|14988.61|14988.61|14984.64|14984.64|0
1650896920000|2022-04-25 14:28:40|14988.61|14988.61|14990.01|14990.01|14990.01|14990.01|14988.61|14988.61|0
1650896930000|2022-04-25 14:28:50|14991.41|14991.41|14983.48|14983.48|14991.41|14991.41|14983.48|14983.48|0
1650896940000|2022-04-25 14:29:00|14984.4|14984.4|14984.4|14984.4|14984.4|14984.4|14984.4|14984.4|0
1650896970000|2022-04-25 14:29:30|14983|14983|14986.96|14986.96|14986.96|14986.96|14983|14983|0
1650897060000|2022-04-25 14:31:00|14998.38|14998.38|14998.38|14998.38|14998.38|14998.38|14998.38|14998.38|0
1650897090000|2022-04-25 14:31:30|15001.18|15001.18|15001.18|15001.18|15001.18|15001.18|15001.18|15001.18|0
1650897120000|2022-04-25 14:32:00|15002.58|15002.58|15014.48|15014.48|15014.48|15014.48|15002.58|15002.58|0
1650897130000|2022-04-25 14:32:10|15018.44|15018.44|15023.33|15023.33|15023.33|15023.33|15018.44|15018.44|0
1650897170000|2022-04-25 14:32:50|15019.36|15019.36|15019.36|15019.36|15019.36|15019.36|15019.36|15019.36|0
1650897220000|2022-04-25 14:33:40|15017.02|15017.02|15017.02|15017.02|15017.02|15017.02|15017.02|15017.02|0
1650897230000|2022-04-25 14:33:50|15009.09|15009.09|15009.09|15009.09|15009.09|15009.09|15009.09|15009.09|0
1650897240000|2022-04-25 14:34:00|15013.06|15013.06|15021.22|15021.22|15021.22|15021.22|15013.06|15013.06|0
1650897300000|2022-04-25 14:35:00|15017.26|15017.26|15017.26|15017.26|15017.26|15017.26|15017.26|15017.26|0
1650897350000|2022-04-25 14:35:50|15014.46|15014.46|15013.06|15013.06|15014.46|15014.46|15013.06|15013.06|0
1650897360000|2022-04-25 14:36:00|15011.66|15011.66|15011.66|15011.66|15011.66|15011.66|15011.66|15011.66|0
1650897390000|2022-04-25 14:36:30|15019.59|15019.59|15019.59|15019.59|15019.59|15019.59|15019.59|15019.59|0
1650897410000|2022-04-25 14:36:50|15020.99|15020.99|15020.99|15020.99|15020.99|15020.99|15020.99|15020.99|0
1650897420000|2022-04-25 14:37:00|15024.95|15024.95|15024.95|15024.95|15024.95|15024.95|15024.95|15024.95|0
1650897460000|2022-04-25 14:37:40|15020.99|15020.99|15017.48|15017.48|15020.99|15020.99|15017.02|15017.02|0
1650897520000|2022-04-25 14:38:40|15015.19|15015.19|15015.19|15015.19|15015.19|15015.19|15015.19|15015.19|0
1650897540000|2022-04-25 14:39:00|15013.79|15013.79|15013.79|15013.79|15013.79|15013.79|15013.79|15013.79|0
1650897550000|2022-04-25 14:39:10|15012.39|15012.39|15012.39|15012.39|15012.39|15012.39|15012.39|15012.39|0
1650897570000|2022-04-25 14:39:30|15008.42|15008.42|15008.42|15008.42|15008.42|15008.42|15008.42|15008.42|0
1650897580000|2022-04-25 14:39:40|15004.46|15004.46|15004.46|15004.46|15004.46|15004.46|15004.46|15004.46|0
1650897610000|2022-04-25 14:40:10|15003.54|15003.54|15003.54|15003.54|15003.54|15003.54|15003.54|15003.54|0
1650897620000|2022-04-25 14:40:20|14995.61|14995.61|14987.68|14987.68|14995.61|14995.61|14987.68|14987.68|0
1650897630000|2022-04-25 14:40:30|14984.88|14984.88|14990.01|14990.01|14990.01|14990.01|14982.08|14982.08|0
1650897670000|2022-04-25 14:41:10|14991.41|14991.41|14992.81|14992.81|14992.81|14992.81|14991.41|14991.41|0
1650897680000|2022-04-25 14:41:20|14994.19|14994.19|14991.89|14991.89|14994.19|14994.19|14991.89|14991.89|0
1650897700000|2022-04-25 14:41:40|14983.96|14983.96|14985.36|14985.36|14985.36|14985.36|14982.56|14982.56|0
1650897720000|2022-04-25 14:42:00|14989.32|14989.32|14989.32|14989.32|14989.32|14989.32|14989.32|14989.32|0
1650897750000|2022-04-25 14:42:30|14988.86|14988.86|14981.39|14981.39|14988.86|14988.86|14980.93|14980.93|0
1650897770000|2022-04-25 14:42:50|14972.99|14972.99|14972.99|14972.99|14972.99|14972.99|14972.99|14972.99|0
1650897830000|2022-04-25 14:43:50|14971.59|14971.59|14971.59|14971.59|14971.59|14971.59|14971.59|14971.59|0
1650897840000|2022-04-25 14:44:00|14955.73|14955.73|14955.73|14955.73|14955.73|14955.73|14955.73|14955.73|0
1650897850000|2022-04-25 14:44:10|14959.7|14959.7|14959.7|14959.7|14959.7|14959.7|14959.7|14959.7|0
1650897860000|2022-04-25 14:44:20|14963.66|14963.66|14963.66|14963.66|14963.66|14963.66|14963.66|14963.66|0
1650897870000|2022-04-25 14:44:30|14967.63|14967.63|14967.63|14967.63|14967.63|14967.63|14966.23|14966.23|0
1650897890000|2022-04-25 14:44:50|14969.03|14969.03|14969.03|14969.03|14969.03|14969.03|14969.03|14969.03|0
1650897900000|2022-04-25 14:45:00|14971.83|14971.83|14971.83|14971.83|14971.83|14971.83|14971.83|14971.83|0
1650897940000|2022-04-25 14:45:40|14975.79|14975.79|14981.16|14981.16|14981.16|14981.16|14975.79|14975.79|0
1650897960000|2022-04-25 14:46:00|14978.36|14978.36|14978.36|14978.36|14978.36|14978.36|14978.36|14978.36|0
1650898000000|2022-04-25 14:46:40|14974.39|14974.39|14971.59|14971.59|14974.39|14974.39|14971.59|14971.59|0
1650898040000|2022-04-25 14:47:20|14967.63|14967.63|14967.63|14967.63|14967.63|14967.63|14967.63|14967.63|0
1650898050000|2022-04-25 14:47:30|14971.59|14971.59|14971.59|14971.59|14971.59|14971.59|14971.59|14971.59|0
1650898090000|2022-04-25 14:48:10|14966|14966|14966|14966|14966|14966|14966|14966|0
1650898170000|2022-04-25 14:49:30|14958.07|14958.07|14958.07|14958.07|14958.07|14958.07|14958.07|14958.07|0
1650898180000|2022-04-25 14:49:40|14959.47|14959.47|14958.99|14958.99|14960.39|14960.39|14958.99|14958.99|0
1650898190000|2022-04-25 14:49:50|14960.39|14960.39|14968.32|14968.32|14968.32|14968.32|14960.39|14960.39|0
1650898200000|2022-04-25 14:50:00|14964.35|14964.35|14964.35|14964.35|14964.35|14964.35|14964.35|14964.35|0
1650898210000|2022-04-25 14:50:10|14961.55|14961.55|14961.55|14961.55|14961.55|14961.55|14961.55|14961.55|0
1650898310000|2022-04-25 14:51:50|14964.35|14964.35|14964.35|14964.35|14964.35|14964.35|14964.35|14964.35|0
1650898320000|2022-04-25 14:52:00|14960.39|14960.39|14960.39|14960.39|14960.39|14960.39|14960.39|14960.39|0
1650898350000|2022-04-25 14:52:30|14956.42|14956.42|14956.42|14956.42|14956.42|14956.42|14956.42|14956.42|0
1650898380000|2022-04-25 14:53:00|14960.39|14960.39|14958.55|14958.55|14960.39|14960.39|14958.55|14958.55|0
1650898400000|2022-04-25 14:53:20|14962.51|14962.51|14966.48|14966.48|14966.48|14966.48|14962.51|14962.51|0
1650898480000|2022-04-25 14:54:40|14962.51|14962.51|14962.51|14962.51|14962.51|14962.51|14962.51|14962.51|0
1650898500000|2022-04-25 14:55:00|14966.48|14966.48|14966.48|14966.48|14966.48|14966.48|14966.48|14966.48|0
1650898510000|2022-04-25 14:55:10|14962.51|14962.51|14962.51|14962.51|14962.51|14962.51|14962.51|14962.51|0
1650898530000|2022-04-25 14:55:30|14966.48|14966.48|14966.48|14966.48|14966.48|14966.48|14966.48|14966.48|0
1650898550000|2022-04-25 14:55:50|14965.08|14965.08|14963.68|14963.68|14965.08|14965.08|14963.68|14963.68|0
1650898620000|2022-04-25 14:57:00|14963.22|14963.22|14966.02|14966.02|14966.02|14966.02|14963.22|14963.22|0
1650898630000|2022-04-25 14:57:10|14962.05|14962.05|14962.05|14962.05|14962.05|14962.05|14962.05|14962.05|0
1650898640000|2022-04-25 14:57:20|14958.09|14958.09|14958.09|14958.09|14958.09|14958.09|14958.09|14958.09|0
1650898710000|2022-04-25 14:58:30|14959.49|14959.49|14959.49|14959.49|14959.49|14959.49|14959.49|14959.49|0
1650898720000|2022-04-25 14:58:40|14963.45|14963.45|14963.45|14963.45|14963.45|14963.45|14963.45|14963.45|0
1650898740000|2022-04-25 14:59:00|14964.85|14964.85|14964.85|14964.85|14964.85|14964.85|14964.85|14964.85|0
1650898750000|2022-04-25 14:59:10|14966.23|14966.23|14966.23|14966.23|14966.23|14966.23|14966.23|14966.23|0
1650898770000|2022-04-25 14:59:30|14962.26|14962.26|14962.26|14962.26|14962.26|14962.26|14962.26|14962.26|0
1650898780000|2022-04-25 14:59:40|14966.23|14966.23|14966.23|14966.23|14966.23|14966.23|14966.23|14966.23|0
1650898790000|2022-04-25 14:59:50|14967.63|14967.63|14967.63|14967.63|14967.63|14967.63|14967.63|14967.63|0
1650898800000|2022-04-25 15:00:00|14966.23|14966.23|14966.23|14966.23|14966.23|14966.23|14966.23|14966.23|0
1650898840000|2022-04-25 15:00:40|14962.26|14962.26|14968.8|14968.8|14968.8|14968.8|14959.47|14959.47|0
1650898850000|2022-04-25 15:00:50|14964.83|14964.83|14964.83|14964.83|14964.83|14964.83|14964.83|14964.83|0
1650898860000|2022-04-25 15:01:00|14968.8|14968.8|14968.8|14968.8|14968.8|14968.8|14968.8|14968.8|0
1650898900000|2022-04-25 15:01:40|14964.83|14964.83|14964.83|14964.83|14964.83|14964.83|14964.83|14964.83|0
1650898920000|2022-04-25 15:02:00|14966.23|14966.23|14966.23|14966.23|14966.23|14966.23|14966.23|14966.23|0
1650898940000|2022-04-25 15:02:20|14965.77|14965.77|14965.77|14965.77|14965.77|14965.77|14965.77|14965.77|0
1650898960000|2022-04-25 15:02:40|14969.74|14969.74|14969.74|14969.74|14969.74|14969.74|14969.74|14969.74|0
1650898980000|2022-04-25 15:03:00|14973.7|14973.7|14977.67|14977.67|14977.67|14977.67|14973.7|14973.7|0
1650898990000|2022-04-25 15:03:10|14978.59|14978.59|14978.59|14978.59|14978.59|14978.59|14978.59|14978.59|0
1650899070000|2022-04-25 15:04:30|14970.66|14970.66|14970.66|14970.66|14970.66|14970.66|14970.66|14970.66|0
1650899080000|2022-04-25 15:04:40|14974.62|14974.62|14976.02|14976.02|14976.02|14976.02|14974.62|14974.62|0
1650899100000|2022-04-25 15:05:00|14974.62|14974.62|14976.02|14976.02|14976.02|14976.02|14974.62|14974.62|0
1650899110000|2022-04-25 15:05:10|14979.99|14979.99|14979.99|14979.99|14979.99|14979.99|14979.99|14979.99|0
1650899160000|2022-04-25 15:06:00|14977.19|14977.19|14975.79|14975.79|14977.19|14977.19|14975.79|14975.79|0
1650899180000|2022-04-25 15:06:20|14979.75|14979.75|14979.75|14979.75|14979.75|14979.75|14979.75|14979.75|0
1650899280000|2022-04-25 15:08:00|14983.72|14983.72|14989.32|14989.32|14989.32|14989.32|14983.72|14983.72|0
1650899310000|2022-04-25 15:08:30|14993.28|14993.28|14989.32|14989.32|14993.28|14993.28|14989.32|14989.32|0
1650899320000|2022-04-25 15:08:40|14983.72|14983.72|14979.75|14979.75|14983.72|14983.72|14979.75|14979.75|0
1650899340000|2022-04-25 15:09:00|14983.72|14983.72|14983.72|14983.72|14983.72|14983.72|14983.72|14983.72|0
1650899410000|2022-04-25 15:10:10|14979.75|14979.75|14979.75|14979.75|14979.75|14979.75|14979.75|14979.75|0
1650899490000|2022-04-25 15:11:30|14986.75|14986.75|14989.55|14989.55|14989.55|14989.55|14986.75|14986.75|0
1650899500000|2022-04-25 15:11:40|14992.35|14992.35|14992.35|14992.35|14992.35|14992.35|14992.35|14992.35|0
1650899530000|2022-04-25 15:12:10|14995.15|14995.15|14996.55|14996.55|14996.55|14996.55|14995.15|14995.15|0
1650899540000|2022-04-25 15:12:20|14997.95|14997.95|15001.91|15001.91|15001.91|15001.91|14997.95|14997.95|0
1650899550000|2022-04-25 15:12:30|15005.88|15005.88|15006.8|15006.8|15006.8|15006.8|15005.88|15005.88|0
1650899560000|2022-04-25 15:12:40|15010.76|15010.76|15010.76|15010.76|15010.76|15010.76|15010.76|15010.76|0
1650899570000|2022-04-25 15:12:50|15012.16|15012.16|15012.16|15012.16|15012.16|15012.16|15012.16|15012.16|0
1650899580000|2022-04-25 15:13:00|15013.56|15013.56|15014.48|15014.48|15014.48|15014.48|15013.56|15013.56|0
1650899590000|2022-04-25 15:13:10|15018.44|15018.44|15018.44|15018.44|15018.44|15018.44|15018.44|15018.44|0
1650899610000|2022-04-25 15:13:30|15014.48|15014.48|15014.48|15014.48|15014.48|15014.48|15014.48|15014.48|0
1650899620000|2022-04-25 15:13:40|15015.88|15015.88|15015.88|15015.88|15015.88|15015.88|15015.88|15015.88|0
1650899630000|2022-04-25 15:13:50|15020.08|15020.08|15024.04|15024.04|15024.04|15024.04|15020.08|15020.08|0
1650899640000|2022-04-25 15:14:00|15025.44|15025.44|15018.68|15018.68|15025.44|15025.44|15018.68|15018.68|0
1650899650000|2022-04-25 15:14:10|15024.28|15024.28|15017.51|15017.51|15024.28|15024.28|15017.51|15017.51|0
1650899660000|2022-04-25 15:14:20|15020.31|15020.31|15017.51|15017.51|15020.31|15020.31|15017.51|15017.51|0
1650899670000|2022-04-25 15:14:30|15021.48|15021.48|15022.88|15022.88|15022.88|15022.88|15021.48|15021.48|0
1650899680000|2022-04-25 15:14:40|15025.67|15025.67|15025.67|15025.67|15025.67|15025.67|15022.88|15022.88|0
1650899690000|2022-04-25 15:14:50|15022.88|15022.88|15022.88|15022.88|15024.28|15024.28|15021.48|15021.48|0
1650899700000|2022-04-25 15:15:00|15024.28|15024.28|15031.04|15031.04|15031.04|15031.04|15021.48|15021.48|0
1650899710000|2022-04-25 15:15:10|15026.84|15026.84|15026.84|15026.84|15026.84|15026.84|15026.84|15026.84|0
1650899760000|2022-04-25 15:16:00|15018.45|15018.45|15018.45|15018.45|15018.45|15018.45|15018.45|15018.45|0
1650899770000|2022-04-25 15:16:10|15017.05|15017.05|15019.85|15019.85|15019.85|15019.85|15017.05|15017.05|0
1650899780000|2022-04-25 15:16:20|15021.25|15021.25|15022.65|15022.65|15022.65|15022.65|15021.25|15021.25|0
1650899790000|2022-04-25 15:16:30|15024.05|15024.05|15022.65|15022.65|15024.05|15024.05|15022.65|15022.65|0
1650899830000|2022-04-25 15:17:10|15019.85|15019.85|15018.45|15018.45|15019.85|15019.85|15018.45|15018.45|0
1650899900000|2022-04-25 15:18:20|15017.05|15017.05|15017.05|15017.05|15017.05|15017.05|15017.05|15017.05|0
1650899920000|2022-04-25 15:18:40|15009.12|15009.12|15009.12|15009.12|15009.12|15009.12|15009.12|15009.12|0
1650899930000|2022-04-25 15:18:50|15001.19|15001.19|15003.76|15003.76|15005.16|15005.16|15001.19|15001.19|0
1650899940000|2022-04-25 15:19:00|15007.72|15007.72|15015.89|15015.89|15015.89|15015.89|15007.72|15007.72|0
1650899970000|2022-04-25 15:19:30|15011.92|15011.92|15015.89|15015.89|15015.89|15015.89|15011.92|15011.92|0
1650899990000|2022-04-25 15:19:50|15011.69|15011.69|15012.85|15012.85|15012.85|15012.85|15008.89|15008.89|0
1650900000000|2022-04-25 15:20:00|15014.25|15014.25|15018.22|15018.22|15018.22|15018.22|15014.25|15014.25|0
1650900010000|2022-04-25 15:20:10|15018.68|15018.68|15024.04|15024.04|15024.04|15024.04|15018.68|15018.68|0
1650900040000|2022-04-25 15:20:40|15028.01|15028.01|15029.41|15029.41|15030.81|15030.81|15028.01|15028.01|0
1650900050000|2022-04-25 15:20:50|15033.37|15033.37|15033.37|15033.37|15033.37|15033.37|15029.41|15029.41|0
1650900080000|2022-04-25 15:21:20|15031.97|15031.97|15030.57|15030.57|15031.97|15031.97|15030.57|15030.57|0
1650900100000|2022-04-25 15:21:40|15034.54|15034.54|15034.54|15034.54|15034.54|15034.54|15034.54|15034.54|0
1650900110000|2022-04-25 15:21:50|15030.57|15030.57|15030.57|15030.57|15030.57|15030.57|15030.57|15030.57|0
1650900150000|2022-04-25 15:22:30|15034.54|15034.54|15034.54|15034.54|15034.54|15034.54|15034.54|15034.54|0
1650900190000|2022-04-25 15:23:10|15026.61|15026.61|15030.57|15030.57|15030.57|15030.57|15026.61|15026.61|0
1650900200000|2022-04-25 15:23:20|15026.61|15026.61|15030.81|15030.81|15030.81|15030.81|15026.61|15026.61|0
1650900210000|2022-04-25 15:23:30|15034.77|15034.77|15034.77|15034.77|15034.77|15034.77|15034.77|15034.77|0
1650900230000|2022-04-25 15:23:50|15033.37|15033.37|15033.37|15033.37|15033.37|15033.37|15033.37|15033.37|0
1650900240000|2022-04-25 15:24:00|15030.57|15030.57|15030.57|15030.57|15030.57|15030.57|15030.57|15030.57|0
1650900250000|2022-04-25 15:24:10|15029.19|15029.19|15029.19|15029.19|15029.19|15029.19|15029.19|15029.19|0
1650900310000|2022-04-25 15:25:10|15030.59|15030.59|15030.59|15030.59|15030.59|15030.59|15030.59|15030.59|0
1650900320000|2022-04-25 15:25:20|15029.19|15029.19|15024.06|15024.06|15030.59|15030.59|15022.66|15022.66|0
1650900330000|2022-04-25 15:25:30|15028.03|15028.03|15031.99|15031.99|15035.96|15035.96|15028.03|15028.03|0
1650900340000|2022-04-25 15:25:40|15028.03|15028.03|15028.03|15028.03|15028.03|15028.03|15028.03|15028.03|0
1650900350000|2022-04-25 15:25:50|15024.06|15024.06|15028.03|15028.03|15028.03|15028.03|15024.06|15024.06|0
1650900360000|2022-04-25 15:26:00|15031.99|15031.99|15035.96|15035.96|15035.96|15035.96|15031.99|15031.99|0
1650900380000|2022-04-25 15:26:20|15031.99|15031.99|15030.59|15030.59|15031.99|15031.99|15030.59|15030.59|0
1650900400000|2022-04-25 15:26:40|15029.19|15029.19|15029.19|15029.19|15029.19|15029.19|15029.19|15029.19|0
1650900430000|2022-04-25 15:27:10|15027.79|15027.79|15027.79|15027.79|15027.79|15027.79|15027.79|15027.79|0
1650900450000|2022-04-25 15:27:30|15029.19|15029.19|15023.83|15023.83|15029.19|15029.19|15023.83|15023.83|0
1650900460000|2022-04-25 15:27:40|15018.23|15018.23|15022.43|15022.43|15022.43|15022.43|15018.23|15018.23|0
1650900500000|2022-04-25 15:28:20|15018.46|15018.46|15014.5|15014.5|15018.46|15018.46|15014.5|15014.5|0
1650900510000|2022-04-25 15:28:30|15010.3|15010.3|15004.96|15004.96|15010.3|15010.3|15004.96|15004.96|0
1650900520000|2022-04-25 15:28:40|15002.16|15002.16|15002.16|15002.16|15002.16|15002.16|15002.16|15002.16|0
1650900530000|2022-04-25 15:28:50|14998.19|14998.19|14998.19|14998.19|14998.19|14998.19|14998.19|14998.19|0
1650900550000|2022-04-25 15:29:10|14995.39|14995.39|14995.39|14995.39|14995.39|14995.39|14995.39|14995.39|0
1650900560000|2022-04-25 15:29:20|14996.77|14996.77|14996.77|14996.77|14996.77|14996.77|14996.77|14996.77|0
1650900570000|2022-04-25 15:29:30|14992.81|14992.81|14992.81|14992.81|14992.81|14992.81|14992.81|14992.81|0
1650900580000|2022-04-25 15:29:40|14988.61|14988.61|14988.61|14988.61|14988.61|14988.61|14988.61|14988.61|0
1650900590000|2022-04-25 15:29:50|14992.57|14992.57|14988.61|14988.61|14992.57|14992.57|14988.61|14988.61|0
1650957300000|2022-04-26 07:15:00|14976.47|14976.47|14976.47|14976.47|14976.47|14976.47|14976.47|14976.47|0
1650957320000|2022-04-26 07:15:20|14972.5|14972.5|14973.9|14973.9|14973.9|14973.9|14972.5|14972.5|0
1650957360000|2022-04-26 07:16:00|14965.97|14965.97|14965.97|14965.97|14965.97|14965.97|14965.97|14965.97|0
1650957370000|2022-04-26 07:16:10|14962|14962|14962|14962|14962|14962|14962|14962|0
1650957420000|2022-04-26 07:17:00|14954.07|14954.07|14954.07|14954.07|14954.07|14954.07|14954.07|14954.07|0
1650957440000|2022-04-26 07:17:20|14950.11|14950.11|14950.11|14950.11|14950.11|14950.11|14950.11|14950.11|0
1650957450000|2022-04-26 07:17:30|14958.04|14958.04|14958.04|14958.04|14958.04|14958.04|14958.04|14958.04|0
1650957530000|2022-04-26 07:18:50|14949.64|14949.64|14949.64|14949.64|14949.64|14949.64|14949.64|14949.64|0
1650957550000|2022-04-26 07:19:10|14948.72|14948.72|14948.72|14948.72|14948.72|14948.72|14948.72|14948.72|0
1650957600000|2022-04-26 07:20:00|14951.52|14951.52|14951.52|14951.52|14951.52|14951.52|14951.52|14951.52|0
1650957610000|2022-04-26 07:20:10|14952.92|14952.92|14948.96|14948.96|14952.92|14952.92|14948.96|14948.96|0
1650957630000|2022-04-26 07:20:30|14944.99|14944.99|14944.99|14944.99|14944.99|14944.99|14944.99|14944.99|0
1650957670000|2022-04-26 07:21:10|14942.19|14942.19|14936.59|14936.59|14943.59|14943.59|14936.59|14936.59|0
1650957690000|2022-04-26 07:21:30|14934.76|14934.76|14934.76|14934.76|14934.76|14934.76|14934.76|14934.76|0
1650957820000|2022-04-26 07:23:40|14938.72|14938.72|14938.72|14938.72|14938.72|14938.72|14938.72|14938.72|0
1650957880000|2022-04-26 07:24:40|14934.76|14934.76|14926.82|14926.82|14934.76|14934.76|14926.82|14926.82|0
1650957900000|2022-04-26 07:25:00|14934.76|14934.76|14934.76|14934.76|14934.76|14934.76|14934.76|14934.76|0
1650957910000|2022-04-26 07:25:10|14948.75|14948.75|14941.75|14941.75|14948.75|14948.75|14941.75|14941.75|0
1650957920000|2022-04-26 07:25:20|14947.35|14947.35|14965.78|14965.78|14965.78|14965.78|14945.95|14945.95|0
1650957930000|2022-04-26 07:25:30|14971.38|14971.38|14971.38|14971.38|14971.38|14971.38|14971.38|14971.38|0
1650958020000|2022-04-26 07:27:00|14934.97|14934.97|14934.97|14934.97|14934.97|14934.97|14934.97|14934.97|0
1650958060000|2022-04-26 07:27:40|14927.04|14927.04|14927.04|14927.04|14927.04|14927.04|14925.64|14925.64|0
1650958070000|2022-04-26 07:27:50|14919.11|14919.11|14919.11|14919.11|14919.11|14919.11|14919.11|14919.11|0
1650958080000|2022-04-26 07:28:00|14927.04|14927.04|14927.04|14927.04|14927.04|14927.04|14927.04|14927.04|0
1650958100000|2022-04-26 07:28:20|14924.25|14924.25|14924.25|14924.25|14924.25|14924.25|14924.25|14924.25|0
1650958150000|2022-04-26 07:29:10|14925.64|14925.64|14917.71|14917.71|14925.64|14925.64|14917.71|14917.71|0
1650958160000|2022-04-26 07:29:20|14919.55|14919.55|14919.55|14919.55|14919.55|14919.55|14919.55|14919.55|0
1650958180000|2022-04-26 07:29:40|14925.15|14925.15|14925.15|14925.15|14925.15|14925.15|14925.15|14925.15|0
1650958200000|2022-04-26 07:30:00|14933.55|14933.55|14943.34|14943.34|14943.34|14943.34|14933.55|14933.55|0
1650958210000|2022-04-26 07:30:10|14936.35|14936.35|14940.31|14940.31|14940.31|14940.31|14936.35|14936.35|0
1650958230000|2022-04-26 07:30:30|14936.35|14936.35|14936.35|14936.35|14936.35|14936.35|14936.35|14936.35|0
1650958330000|2022-04-26 07:32:10|14935.89|14935.89|14935.89|14935.89|14935.89|14935.89|14935.89|14935.89|0
1650958340000|2022-04-26 07:32:20|14930.29|14930.29|14914.43|14914.43|14930.29|14930.29|14914.43|14914.43|0
1650958360000|2022-04-26 07:32:40|14915.35|14915.35|14915.35|14915.35|14915.35|14915.35|14915.35|14915.35|0
1650958380000|2022-04-26 07:33:00|14919.31|14919.31|14919.31|14919.31|14919.31|14919.31|14919.31|14919.31|0
1650958410000|2022-04-26 07:33:30|14922.11|14922.11|14926.08|14926.08|14926.08|14926.08|14922.11|14922.11|0
1650958470000|2022-04-26 07:34:30|14914.88|14914.88|14907.88|14907.88|14914.88|14914.88|14907.88|14907.88|0
1650958500000|2022-04-26 07:35:00|14884.09|14884.09|14884.09|14884.09|14884.09|14884.09|14884.09|14884.09|0
1650958540000|2022-04-26 07:35:40|14888.29|14888.29|14892.26|14892.26|14892.26|14892.26|14888.29|14888.29|0
1650958570000|2022-04-26 07:36:10|14888.29|14888.29|14888.29|14888.29|14888.29|14888.29|14888.29|14888.29|0
1650958610000|2022-04-26 07:36:50|14896.22|14896.22|14896.22|14896.22|14896.22|14896.22|14896.22|14896.22|0
1650958620000|2022-04-26 07:37:00|14888.29|14888.29|14888.29|14888.29|14888.29|14888.29|14888.29|14888.29|0
1650958630000|2022-04-26 07:37:10|14891.09|14891.09|14888.29|14888.29|14891.09|14891.09|14888.29|14888.29|0
1650958640000|2022-04-26 07:37:20|14889.69|14889.69|14889.69|14889.69|14889.69|14889.69|14889.69|14889.69|0
1650958650000|2022-04-26 07:37:30|14881.76|14881.76|14881.76|14881.76|14881.76|14881.76|14881.76|14881.76|0
1650958720000|2022-04-26 07:38:40|14880.38|14880.38|14872.09|14872.09|14880.38|14880.38|14872.09|14872.09|0
1650958730000|2022-04-26 07:38:50|14871.63|14871.63|14877.14|14877.14|14878.06|14878.06|14871.63|14871.63|0
1650958740000|2022-04-26 07:39:00|14876.68|14876.68|14876.68|14876.68|14876.68|14876.68|14876.68|14876.68|0
1650958760000|2022-04-26 07:39:20|14878.06|14878.06|14878.52|14878.52|14878.52|14878.52|14878.06|14878.06|0
1650958770000|2022-04-26 07:39:30|14878.98|14878.98|14878.98|14878.98|14878.98|14878.98|14878.98|14878.98|0
1650958780000|2022-04-26 07:39:40|14877.58|14877.58|14876.18|14876.18|14877.58|14877.58|14876.18|14876.18|0
1650958830000|2022-04-26 07:40:30|14872.22|14872.22|14872.22|14872.22|14872.22|14872.22|14872.22|14872.22|0
1650958840000|2022-04-26 07:40:40|14868.25|14868.25|14871.05|14871.05|14872.45|14872.45|14868.25|14868.25|0
1650958850000|2022-04-26 07:40:50|14867.09|14867.09|14871.05|14871.05|14871.05|14871.05|14867.09|14867.09|0
1650958860000|2022-04-26 07:41:00|14876.65|14876.65|14880.61|14880.61|14880.61|14880.61|14876.65|14876.65|0
1650958880000|2022-04-26 07:41:20|14884.58|14884.58|14884.58|14884.58|14884.58|14884.58|14884.58|14884.58|0
1650958910000|2022-04-26 07:41:50|14878.98|14878.98|14878.98|14878.98|14878.98|14878.98|14878.98|14878.98|0
1650958960000|2022-04-26 07:42:40|14880.38|14880.38|14881.78|14881.78|14888.78|14888.78|14880.38|14880.38|0
1650958980000|2022-04-26 07:43:00|14889.71|14889.71|14889.71|14889.71|14889.71|14889.71|14889.71|14889.71|0
1650958990000|2022-04-26 07:43:10|14895.31|14895.31|14895.31|14895.31|14895.31|14895.31|14895.31|14895.31|0
1650959030000|2022-04-26 07:43:50|14899.27|14899.27|14899.27|14899.27|14899.27|14899.27|14899.27|14899.27|0
1650959040000|2022-04-26 07:44:00|14900.67|14900.67|14900.67|14900.67|14900.67|14900.67|14900.67|14900.67|0
1650959050000|2022-04-26 07:44:10|14904.87|14904.87|14904.87|14904.87|14904.87|14904.87|14904.87|14904.87|0
1650959080000|2022-04-26 07:44:40|14910.47|14910.47|14907.67|14907.67|14910.47|14910.47|14907.67|14907.67|0
1650959090000|2022-04-26 07:44:50|14904.87|14904.87|14904.87|14904.87|14904.87|14904.87|14904.87|14904.87|0
1650959110000|2022-04-26 07:45:10|14912.8|14912.8|14905.81|14905.81|14912.8|14912.8|14905.81|14905.81|0
1650959150000|2022-04-26 07:45:50|14901.84|14901.84|14901.84|14901.84|14901.84|14901.84|14901.84|14901.84|0
1650959190000|2022-04-26 07:46:30|14904.64|14904.64|14902.07|14902.07|14906.04|14906.04|14902.07|14902.07|0
1650959200000|2022-04-26 07:46:40|14900.67|14900.67|14900.67|14900.67|14900.67|14900.67|14900.67|14900.67|0
1650959230000|2022-04-26 07:47:10|14896.71|14896.71|14896.71|14896.71|14896.71|14896.71|14896.71|14896.71|0
1650959240000|2022-04-26 07:47:20|14900.67|14900.67|14898.11|14898.11|14900.67|14900.67|14896.71|14896.71|0
1650959300000|2022-04-26 07:48:20|14906.04|14906.04|14908.34|14908.34|14908.34|14908.34|14906.04|14906.04|0
1650959400000|2022-04-26 07:50:00|14911.14|14911.14|14923.03|14923.03|14923.03|14923.03|14911.14|14911.14|0
1650959410000|2022-04-26 07:50:10|14920.23|14920.23|14920.23|14920.23|14920.23|14920.23|14920.23|14920.23|0
1650959420000|2022-04-26 07:50:20|14912.3|14912.3|14912.3|14912.3|14912.3|14912.3|14912.3|14912.3|0
1650959440000|2022-04-26 07:50:40|14904.37|14904.37|14904.37|14904.37|14904.37|14904.37|14904.37|14904.37|0
1650959500000|2022-04-26 07:51:40|14916.27|14916.27|14916.27|14916.27|14916.27|14916.27|14916.27|14916.27|0
1650959580000|2022-04-26 07:53:00|14912.3|14912.3|14912.3|14912.3|14912.3|14912.3|14912.3|14912.3|0
1650959600000|2022-04-26 07:53:20|14916.27|14916.27|14916.27|14916.27|14916.27|14916.27|14916.27|14916.27|0
1650959640000|2022-04-26 07:54:00|14912.3|14912.3|14912.3|14912.3|14912.3|14912.3|14912.3|14912.3|0
1650959680000|2022-04-26 07:54:40|14916.27|14916.27|14916.27|14916.27|14916.27|14916.27|14916.27|14916.27|0
1650959690000|2022-04-26 07:54:50|14915.81|14915.81|14915.81|14915.81|14915.81|14915.81|14915.81|14915.81|0
1650959770000|2022-04-26 07:56:10|14898.55|14898.55|14898.55|14898.55|14898.55|14898.55|14898.55|14898.55|0
1650959840000|2022-04-26 07:57:20|14894.58|14894.58|14884.79|14884.79|14894.58|14894.58|14884.79|14884.79|0
1650959860000|2022-04-26 07:57:40|14880.59|14880.59|14880.59|14880.59|14880.59|14880.59|14880.59|14880.59|0
1650959870000|2022-04-26 07:57:50|14876.62|14876.62|14876.62|14876.62|14876.62|14876.62|14876.62|14876.62|0
1650959950000|2022-04-26 07:59:10|14868.69|14868.69|14868.69|14868.69|14868.69|14868.69|14868.69|14868.69|0
1650959960000|2022-04-26 07:59:20|14872.66|14872.66|14872.66|14872.66|14872.66|14872.66|14872.66|14872.66|0
1650959990000|2022-04-26 07:59:50|14868.69|14868.69|14865.89|14865.89|14868.69|14868.69|14865.89|14865.89|0
1650960000000|2022-04-26 08:00:00|14873.82|14873.82|14873.82|14873.82|14873.82|14873.82|14873.82|14873.82|0
1650960040000|2022-04-26 08:00:40|14881.75|14881.75|14881.75|14881.75|14881.75|14881.75|14881.75|14881.75|0
1650960050000|2022-04-26 08:00:50|14887.12|14887.12|14887.12|14887.12|14887.12|14887.12|14887.12|14887.12|0
1650960080000|2022-04-26 08:01:20|14879.19|14879.19|14879.19|14879.19|14879.19|14879.19|14879.19|14879.19|0
1650960120000|2022-04-26 08:02:00|14880.59|14880.59|14888.52|14888.52|14888.52|14888.52|14880.59|14880.59|0
1650960130000|2022-04-26 08:02:10|14892.48|14892.48|14892.48|14892.48|14892.48|14892.48|14892.48|14892.48|0
1650960170000|2022-04-26 08:02:50|14884.79|14884.79|14884.79|14884.79|14884.79|14884.79|14884.79|14884.79|0
1650960180000|2022-04-26 08:03:00|14888.28|14888.28|14886.88|14886.88|14888.28|14888.28|14886.88|14886.88|0
1650960190000|2022-04-26 08:03:10|14885.49|14885.49|14885.49|14885.49|14885.49|14885.49|14885.49|14885.49|0
1650960220000|2022-04-26 08:03:40|14877.55|14877.55|14877.55|14877.55|14877.55|14877.55|14877.55|14877.55|0
1650960240000|2022-04-26 08:04:00|14874.76|14874.76|14877.55|14877.55|14877.55|14877.55|14874.76|14874.76|0
1650960270000|2022-04-26 08:04:30|14881.52|14881.52|14881.52|14881.52|14881.52|14881.52|14881.52|14881.52|0
1650960290000|2022-04-26 08:04:50|14880.12|14880.12|14881.52|14881.52|14881.52|14881.52|14880.12|14880.12|0
1650960300000|2022-04-26 08:05:00|14873.59|14873.59|14873.59|14873.59|14873.59|14873.59|14873.59|14873.59|0
1650960310000|2022-04-26 08:05:10|14865.66|14865.66|14865.66|14865.66|14865.66|14865.66|14865.66|14865.66|0
1650960360000|2022-04-26 08:06:00|14861.69|14861.69|14861.69|14861.69|14861.69|14861.69|14861.69|14861.69|0
1650960370000|2022-04-26 08:06:10|14865.66|14865.66|14865.66|14865.66|14865.66|14865.66|14865.66|14865.66|0
1650960390000|2022-04-26 08:06:30|14862.86|14862.86|14867.06|14867.06|14867.06|14867.06|14862.86|14862.86|0
1650960440000|2022-04-26 08:07:20|14865.66|14865.66|14865.66|14865.66|14865.66|14865.66|14865.66|14865.66|0
1650960470000|2022-04-26 08:07:50|14869.62|14869.62|14869.62|14869.62|14869.62|14869.62|14869.62|14869.62|0
1650960480000|2022-04-26 08:08:00|14872.42|14872.42|14876.39|14876.39|14876.39|14876.39|14872.42|14872.42|0
1650960580000|2022-04-26 08:09:40|14874.99|14874.99|14878.95|14878.95|14878.95|14878.95|14874.99|14874.99|0
1650960610000|2022-04-26 08:10:10|14881.75|14881.75|14884.55|14884.55|14884.55|14884.55|14881.75|14881.75|0
1650960620000|2022-04-26 08:10:20|14883.15|14883.15|14883.15|14883.15|14883.15|14883.15|14883.15|14883.15|0
1650960630000|2022-04-26 08:10:30|14878.95|14878.95|14877.79|14877.79|14878.95|14878.95|14874.99|14874.99|0
1650960640000|2022-04-26 08:10:40|14880.59|14880.59|14880.59|14880.59|14880.59|14880.59|14880.59|14880.59|0
1650960700000|2022-04-26 08:11:40|14876.62|14876.62|14876.62|14876.62|14876.62|14876.62|14876.62|14876.62|0
1650960760000|2022-04-26 08:12:40|14875.22|14875.22|14875.22|14875.22|14875.22|14875.22|14875.22|14875.22|0
1650960780000|2022-04-26 08:13:00|14873.38|14873.38|14873.38|14873.38|14873.38|14873.38|14873.38|14873.38|0
1650960790000|2022-04-26 08:13:10|14874.3|14874.3|14874.3|14874.3|14874.3|14874.3|14874.3|14874.3|0
1650960800000|2022-04-26 08:13:20|14882.23|14882.23|14882.23|14882.23|14882.23|14882.23|14882.23|14882.23|0
1650960870000|2022-04-26 08:14:30|14880.83|14880.83|14888.76|14888.76|14888.76|14888.76|14880.83|14880.83|0
1650960880000|2022-04-26 08:14:40|14891.56|14891.56|14891.56|14891.56|14891.56|14891.56|14891.56|14891.56|0
1650960890000|2022-04-26 08:14:50|14890.64|14890.64|14890.64|14890.64|14890.64|14890.64|14890.64|14890.64|0
1650960950000|2022-04-26 08:15:50|14893.44|14893.44|14893.44|14893.44|14893.44|14893.44|14893.44|14893.44|0
1650961060000|2022-04-26 08:17:40|14889.48|14889.48|14895.08|14895.08|14895.08|14895.08|14889.48|14889.48|0
1650961080000|2022-04-26 08:18:00|14899.04|14899.04|14899.04|14899.04|14899.04|14899.04|14899.04|14899.04|0
1650961110000|2022-04-26 08:18:30|14900.42|14900.42|14900.42|14900.42|14900.42|14900.42|14900.42|14900.42|0
1650961140000|2022-04-26 08:19:00|14904.39|14904.39|14904.39|14904.39|14904.39|14904.39|14904.39|14904.39|0
1650961200000|2022-04-26 08:20:00|14900.42|14900.42|14900.42|14900.42|14900.42|14900.42|14900.42|14900.42|0
1650961240000|2022-04-26 08:20:40|14904.39|14904.39|14904.39|14904.39|14904.39|14904.39|14904.39|14904.39|0
1650961300000|2022-04-26 08:21:40|14905.3|14905.3|14905.3|14905.3|14905.3|14905.3|14905.3|14905.3|0
1650961310000|2022-04-26 08:21:50|14909.5|14909.5|14906.7|14906.7|14909.5|14909.5|14906.7|14906.7|0
1650961400000|2022-04-26 08:23:20|14914.63|14914.63|14914.63|14914.63|14914.63|14914.63|14914.63|14914.63|0
1650961440000|2022-04-26 08:24:00|14922.56|14922.56|14926.53|14926.53|14926.53|14926.53|14922.56|14922.56|0
1650961460000|2022-04-26 08:24:20|14922.56|14922.56|14922.56|14922.56|14922.56|14922.56|14922.56|14922.56|0
1650961470000|2022-04-26 08:24:30|14926.53|14926.53|14929.33|14929.33|14929.33|14929.33|14926.53|14926.53|0
1650961480000|2022-04-26 08:24:40|14927.93|14927.93|14927.93|14927.93|14927.93|14927.93|14927.93|14927.93|0
1650961490000|2022-04-26 08:24:50|14929.33|14929.33|14929.33|14929.33|14929.33|14929.33|14929.33|14929.33|0
1650961500000|2022-04-26 08:25:00|14930.73|14930.73|14930.73|14930.73|14930.73|14930.73|14930.73|14930.73|0
1650961570000|2022-04-26 08:26:10|14946.59|14946.59|14946.59|14946.59|14946.59|14946.59|14946.59|14946.59|0
1650961600000|2022-04-26 08:26:40|14942.62|14942.62|14942.62|14942.62|14942.62|14942.62|14942.62|14942.62|0
1650961610000|2022-04-26 08:26:50|14946.59|14946.59|14950.55|14950.55|14950.55|14950.55|14946.59|14946.59|0
1650961740000|2022-04-26 08:29:00|14944.96|14944.96|14944.96|14944.96|14944.96|14944.96|14944.96|14944.96|0
1650961780000|2022-04-26 08:29:40|14937.03|14937.03|14938.43|14938.43|14938.43|14938.43|14937.03|14937.03|0
1650961790000|2022-04-26 08:29:50|14934.46|14934.46|14934.46|14934.46|14934.46|14934.46|14934.46|14934.46|0
1650961810000|2022-04-26 08:30:10|14931.66|14931.66|14934.46|14934.46|14934.46|14934.46|14931.66|14931.66|0
1650961860000|2022-04-26 08:31:00|14926.53|14926.53|14926.53|14926.53|14926.53|14926.53|14926.53|14926.53|0
1650961880000|2022-04-26 08:31:20|14923.73|14923.73|14920.93|14920.93|14923.73|14923.73|14920.93|14920.93|0
1650961910000|2022-04-26 08:31:50|14925.13|14925.13|14925.13|14925.13|14925.13|14925.13|14925.13|14925.13|0
1650962040000|2022-04-26 08:34:00|14920.93|14920.93|14920.93|14920.93|14920.93|14920.93|14920.93|14920.93|0
1650962090000|2022-04-26 08:34:50|14922.33|14922.33|14922.33|14922.33|14922.33|14922.33|14922.33|14922.33|0
1650962100000|2022-04-26 08:35:00|14923.73|14923.73|14925.13|14925.13|14925.13|14925.13|14923.73|14923.73|0
1650962110000|2022-04-26 08:35:10|14933.06|14933.06|14933.06|14933.06|14933.06|14933.06|14933.06|14933.06|0
1650962150000|2022-04-26 08:35:50|14927.7|14927.7|14927.7|14927.7|14927.7|14927.7|14927.7|14927.7|0
1650962170000|2022-04-26 08:36:10|14923.73|14923.73|14923.73|14923.73|14923.73|14923.73|14923.73|14923.73|0
1650962200000|2022-04-26 08:36:40|14919.53|14919.53|14919.53|14919.53|14919.53|14919.53|14919.53|14919.53|0
1650962220000|2022-04-26 08:37:00|14922.33|14922.33|14922.33|14922.33|14922.33|14922.33|14922.33|14922.33|0
1650962320000|2022-04-26 08:38:40|14918.37|14918.37|14918.37|14918.37|14918.37|14918.37|14918.37|14918.37|0
1650962370000|2022-04-26 08:39:30|14916.97|14916.97|14916.97|14916.97|14916.97|14916.97|14916.97|14916.97|0
1650962390000|2022-04-26 08:39:50|14919.77|14919.77|14919.77|14919.77|14922.56|14922.56|14919.77|14919.77|0
1650962520000|2022-04-26 08:42:00|14921.17|14921.17|14925.36|14925.36|14925.36|14925.36|14921.17|14921.17|0
1650962530000|2022-04-26 08:42:10|14930.96|14930.96|14930.96|14930.96|14930.96|14930.96|14930.96|14930.96|0
1650962540000|2022-04-26 08:42:20|14933.76|14933.76|14933.76|14933.76|14933.76|14933.76|14933.76|14933.76|0
1650962550000|2022-04-26 08:42:30|14935.16|14935.16|14942.16|14942.16|14944.96|14944.96|14935.16|14935.16|0
1650962560000|2022-04-26 08:42:40|14946.36|14946.36|14947.76|14947.76|14947.76|14947.76|14946.36|14946.36|0
1650962570000|2022-04-26 08:42:50|14951.95|14951.95|14951.95|14951.95|14951.95|14951.95|14951.95|14951.95|0
1650962590000|2022-04-26 08:43:10|14947.99|14947.99|14947.99|14947.99|14947.99|14947.99|14947.99|14947.99|0
1650962600000|2022-04-26 08:43:20|14951.95|14951.95|14955.92|14955.92|14955.92|14955.92|14951.95|14951.95|0
1650962660000|2022-04-26 08:44:20|14959.88|14959.88|14959.88|14959.88|14959.88|14959.88|14959.88|14959.88|0
1650962670000|2022-04-26 08:44:30|14967.82|14967.82|14974.58|14974.58|14974.58|14974.58|14967.82|14967.82|0
1650962680000|2022-04-26 08:44:40|14975.98|14975.98|14971.78|14971.78|14975.98|14975.98|14971.78|14971.78|0
1650962690000|2022-04-26 08:44:50|14975.98|14975.98|14985.78|14985.78|14985.78|14985.78|14975.98|14975.98|0
1650962700000|2022-04-26 08:45:00|14982.98|14982.98|14982.98|14982.98|14982.98|14982.98|14982.98|14982.98|0
1650962720000|2022-04-26 08:45:20|14985.78|14985.78|14985.78|14985.78|14985.78|14985.78|14985.78|14985.78|0
1650962730000|2022-04-26 08:45:30|14988.57|14988.57|14994.17|14994.17|14998.37|14998.37|14988.57|14988.57|0
1650962780000|2022-04-26 08:46:20|14998.14|14998.14|14998.14|14998.14|14998.14|14998.14|14998.14|14998.14|0
1650962800000|2022-04-26 08:46:40|14999.54|14999.54|15000.94|15000.94|15000.94|15000.94|14995.34|14995.34|0
1650962810000|2022-04-26 08:46:50|14996.74|14996.74|14992.54|14992.54|14996.74|14996.74|14992.54|14992.54|0
1650962830000|2022-04-26 08:47:10|15000.47|15000.47|15000.47|15000.47|15000.47|15000.47|15000.47|15000.47|0
1650962840000|2022-04-26 08:47:20|14996.5|14996.5|14996.5|14996.5|14996.5|14996.5|14996.5|14996.5|0
1650962860000|2022-04-26 08:47:40|15000.7|15000.7|15002.1|15002.1|15002.1|15002.1|15000.7|15000.7|0
1650962890000|2022-04-26 08:48:10|14992.31|14992.31|14993.27|14993.27|14997.9|14997.9|14992.31|14992.31|0
1650962900000|2022-04-26 08:48:20|14996.07|14996.07|14994.67|14994.67|14996.07|14996.07|14994.67|14994.67|0
1650962910000|2022-04-26 08:48:30|14994.21|14994.21|14994.21|14994.21|14994.21|14994.21|14994.21|14994.21|0
1650962950000|2022-04-26 08:49:10|15001.2|15001.2|15001.2|15001.2|15001.2|15001.2|15001.2|15001.2|0
1650962970000|2022-04-26 08:49:30|15006.8|15006.8|15006.8|15006.8|15006.8|15006.8|15006.8|15006.8|0
1650963010000|2022-04-26 08:50:10|15001.2|15001.2|15004|15004|15004|15004|15001.2|15001.2|0
1650963020000|2022-04-26 08:50:20|15004.46|15004.46|15008.43|15008.43|15008.43|15008.43|15004.46|15004.46|0
1650963050000|2022-04-26 08:50:50|15007.03|15007.03|15007.03|15007.03|15007.03|15007.03|15007.03|15007.03|0
1650963070000|2022-04-26 08:51:10|15005.63|15005.63|15005.63|15005.63|15005.63|15005.63|15005.63|15005.63|0
1650963090000|2022-04-26 08:51:30|15009.59|15009.59|15013.56|15013.56|15013.56|15013.56|15009.59|15009.59|0
1650963120000|2022-04-26 08:52:00|15021.49|15021.49|15021.49|15021.49|15021.49|15021.49|15021.49|15021.49|0
1650963140000|2022-04-26 08:52:20|15022.89|15022.89|15022.89|15022.89|15022.89|15022.89|15022.89|15022.89|0
1650963190000|2022-04-26 08:53:10|15021.49|15021.49|15020.09|15020.09|15021.49|15021.49|15020.09|15020.09|0
1650963220000|2022-04-26 08:53:40|15022.89|15022.89|15030.82|15030.82|15030.82|15030.82|15022.89|15022.89|0
1650963230000|2022-04-26 08:53:50|15032.22|15032.22|15029.65|15029.65|15033.62|15033.62|15029.65|15029.65|0
1650963240000|2022-04-26 08:54:00|15026.85|15026.85|15026.85|15026.85|15026.85|15026.85|15025.46|15025.46|0
1650963250000|2022-04-26 08:54:10|15024.06|15024.06|15025.46|15025.46|15025.46|15025.46|15024.06|15024.06|0
1650963260000|2022-04-26 08:54:20|15028.25|15028.25|15028.25|15028.25|15028.25|15028.25|15028.25|15028.25|0
1650963290000|2022-04-26 08:54:50|15026.85|15026.85|15022.89|15022.89|15026.85|15026.85|15022.89|15022.89|0
1650963300000|2022-04-26 08:55:00|15018.92|15018.92|15018.92|15018.92|15018.92|15018.92|15018.92|15018.92|0
1650963310000|2022-04-26 08:55:10|15022.89|15022.89|15025.69|15025.69|15025.69|15025.69|15022.89|15022.89|0
1650963410000|2022-04-26 08:56:50|15013.79|15013.79|15013.79|15013.79|15013.79|15013.79|15013.79|15013.79|0
1650963480000|2022-04-26 08:58:00|15017.76|15017.76|15017.76|15017.76|15017.76|15017.76|15017.76|15017.76|0
1650963490000|2022-04-26 08:58:10|15024.52|15024.52|15025.92|15025.92|15025.92|15025.92|15024.52|15024.52|0
1650963500000|2022-04-26 08:58:20|15014.03|15014.03|15014.03|15014.03|15014.03|15014.03|15014.03|15014.03|0
1650963510000|2022-04-26 08:58:30|15011.23|15011.23|15008.43|15008.43|15011.23|15011.23|15008.43|15008.43|0
1650963570000|2022-04-26 08:59:30|15012.39|15012.39|15016.36|15016.36|15016.36|15016.36|15012.39|15012.39|0
1650963580000|2022-04-26 08:59:40|15012.39|15012.39|15012.39|15012.39|15012.39|15012.39|15012.39|15012.39|0
1650963600000|2022-04-26 09:00:00|15015.19|15015.19|15023.36|15023.36|15023.36|15023.36|15015.19|15015.19|0
1650963610000|2022-04-26 09:00:10|15019.39|15019.39|15007.03|15007.03|15019.39|15019.39|15007.03|15007.03|0
1650963630000|2022-04-26 09:00:30|15018.92|15018.92|15020.32|15020.32|15020.32|15020.32|15018.92|15018.92|0
1650963640000|2022-04-26 09:00:40|15023.12|15023.12|15023.12|15023.12|15023.12|15023.12|15023.12|15023.12|0
1650963660000|2022-04-26 09:01:00|15024.52|15024.52|15024.52|15024.52|15024.52|15024.52|15024.52|15024.52|0
1650963690000|2022-04-26 09:01:30|15028.49|15028.49|15028.49|15028.49|15028.49|15028.49|15028.49|15028.49|0
1650963710000|2022-04-26 09:01:50|15021.49|15021.49|15024.29|15024.29|15024.29|15024.29|15021.49|15021.49|0
1650963720000|2022-04-26 09:02:00|15022.89|15022.89|15022.89|15022.89|15022.89|15022.89|15022.89|15022.89|0
1650963760000|2022-04-26 09:02:40|15018.92|15018.92|15018.92|15018.92|15018.92|15018.92|15018.92|15018.92|0
1650963780000|2022-04-26 09:03:00|15011.93|15011.93|15011.93|15011.93|15011.93|15011.93|15011.93|15011.93|0
1650963820000|2022-04-26 09:03:40|15004.93|15004.93|15002.13|15002.13|15004.93|15004.93|15002.13|15002.13|0
1650963880000|2022-04-26 09:04:40|14993.73|14993.73|14988.14|14988.14|14993.73|14993.73|14988.14|14988.14|0
1650963890000|2022-04-26 09:04:50|14995.13|14995.13|14995.13|14995.13|14995.13|14995.13|14995.13|14995.13|0
1650963900000|2022-04-26 09:05:00|14994.67|14994.67|14994.67|14994.67|14994.67|14994.67|14994.67|14994.67|0
1650963910000|2022-04-26 09:05:10|14982.78|14982.78|14978.81|14978.81|14982.78|14982.78|14978.81|14978.81|0
1650963930000|2022-04-26 09:05:30|14982.78|14982.78|14982.78|14982.78|14982.78|14982.78|14982.78|14982.78|0
1650963970000|2022-04-26 09:06:10|14986.98|14986.98|14986.98|14986.98|14986.98|14986.98|14986.98|14986.98|0
1650964030000|2022-04-26 09:07:10|14990.94|14990.94|14990.94|14990.94|14990.94|14990.94|14990.94|14990.94|0
1650964040000|2022-04-26 09:07:20|14993.74|14993.74|14993.74|14993.74|14993.74|14993.74|14993.74|14993.74|0
1650964070000|2022-04-26 09:07:50|14997.71|14997.71|14997.71|14997.71|14997.71|14997.71|14997.71|14997.71|0
1650964090000|2022-04-26 09:08:10|14990.71|14990.71|15001.9|15001.9|15001.9|15001.9|14990.71|14990.71|0
1650964120000|2022-04-26 09:08:40|15005.87|15005.87|15005.87|15005.87|15005.87|15005.87|15005.87|15005.87|0
1650964130000|2022-04-26 09:08:50|15001.9|15001.9|15001.9|15001.9|15001.9|15001.9|15001.9|15001.9|0
1650964180000|2022-04-26 09:09:40|14996.31|14996.31|14996.31|14996.31|14996.31|14996.31|14996.31|14996.31|0
1650964210000|2022-04-26 09:10:10|14992.11|14992.11|14984.18|14984.18|14992.11|14992.11|14984.18|14984.18|0
1650964240000|2022-04-26 09:10:40|14985.58|14985.58|14992.57|14992.57|14992.57|14992.57|14985.58|14985.58|0
1650964250000|2022-04-26 09:10:50|15000.5|15000.5|15008.9|15008.9|15008.9|15008.9|15000.5|15000.5|0
1650964260000|2022-04-26 09:11:00|15006.1|15006.1|15007.5|15007.5|15007.5|15007.5|15006.1|15006.1|0
1650964270000|2022-04-26 09:11:10|15010.3|15010.3|15013.1|15013.1|15013.1|15013.1|15010.3|15010.3|0
1650964280000|2022-04-26 09:11:20|15011.7|15011.7|15011.7|15011.7|15011.7|15011.7|15008.9|15008.9|0
1650964300000|2022-04-26 09:11:40|15014.5|15014.5|15014.5|15014.5|15014.5|15014.5|15014.5|15014.5|0
1650964310000|2022-04-26 09:11:50|15011.7|15011.7|15007.5|15007.5|15013.1|15013.1|15007.5|15007.5|0
1650964340000|2022-04-26 09:12:20|15004.74|15004.74|15002.84|15002.84|15004.74|15004.74|15000.55|15000.55|0
1650964380000|2022-04-26 09:13:00|15011.24|15011.24|15011.24|15011.24|15011.24|15011.24|15011.24|15011.24|0
1650964390000|2022-04-26 09:13:10|15012.16|15012.16|15011.7|15011.7|15012.16|15012.16|15011.7|15011.7|0
1650964400000|2022-04-26 09:13:20|15012.16|15012.16|15012.16|15012.16|15012.16|15012.16|15012.16|15012.16|0
1650964410000|2022-04-26 09:13:30|15011.7|15011.7|15011.7|15011.7|15011.7|15011.7|15011.7|15011.7|0
1650964430000|2022-04-26 09:13:50|15003.77|15003.77|15003.77|15003.77|15003.77|15003.77|15003.77|15003.77|0
1650964450000|2022-04-26 09:14:10|15007.73|15007.73|15007.73|15007.73|15007.73|15007.73|15007.73|15007.73|0
1650964520000|2022-04-26 09:15:20|15003.77|15003.77|15003.77|15003.77|15003.77|15003.77|15003.77|15003.77|0
1650964540000|2022-04-26 09:15:40|15005.17|15005.17|15005.63|15005.63|15005.63|15005.63|15005.17|15005.17|0
1650964550000|2022-04-26 09:15:50|15000.03|15000.03|14984.17|14984.17|15000.03|15000.03|14984.17|14984.17|0
1650964560000|2022-04-26 09:16:00|14988.14|14988.14|14988.14|14988.14|14988.14|14988.14|14988.14|14988.14|0
1650964570000|2022-04-26 09:16:10|14987.68|14987.68|14987.68|14987.68|14987.68|14987.68|14987.68|14987.68|0
1650964640000|2022-04-26 09:17:20|14995.61|14995.61|14995.61|14995.61|14995.61|14995.61|14995.61|14995.61|0
1650964650000|2022-04-26 09:17:30|14997.01|14997.01|14998.4|14998.4|14998.4|14998.4|14997.01|14997.01|0
1650964680000|2022-04-26 09:18:00|14999.8|14999.8|14999.8|14999.8|14999.8|14999.8|14999.8|14999.8|0
1650964710000|2022-04-26 09:18:30|14999.34|14999.34|14999.8|14999.8|14999.8|14999.8|14999.34|14999.34|0
1650964720000|2022-04-26 09:18:40|14998.4|14998.4|14998.4|14998.4|14998.4|14998.4|14998.4|14998.4|0
1650964740000|2022-04-26 09:19:00|14994.44|14994.44|14994.44|14994.44|14994.44|14994.44|14994.44|14994.44|0
1650964760000|2022-04-26 09:19:20|14994.9|14994.9|14994.44|14994.44|14994.9|14994.9|14994.44|14994.44|0
1650964810000|2022-04-26 09:20:10|14988.84|14988.84|14993.04|14993.04|14993.04|14993.04|14988.84|14988.84|0
1650964820000|2022-04-26 09:20:20|14989.07|14989.07|14989.07|14989.07|14989.07|14989.07|14989.07|14989.07|0
1650964840000|2022-04-26 09:20:40|14986.28|14986.28|14986.28|14986.28|14986.28|14986.28|14986.28|14986.28|0
1650964870000|2022-04-26 09:21:10|14982.31|14982.31|14990.24|14990.24|14990.24|14990.24|14982.31|14982.31|0
1650964960000|2022-04-26 09:22:40|14986.04|14986.04|14993.04|14993.04|14993.04|14993.04|14986.04|14986.04|0
1650964970000|2022-04-26 09:22:50|14991.64|14991.64|14990.24|14990.24|14991.64|14991.64|14990.24|14990.24|0
1650965010000|2022-04-26 09:23:30|14986.28|14986.28|14986.28|14986.28|14986.28|14986.28|14986.28|14986.28|0
1650965080000|2022-04-26 09:24:40|14982.31|14982.31|14982.31|14982.31|14982.31|14982.31|14982.31|14982.31|0
1650965100000|2022-04-26 09:25:00|14983.23|14983.23|14982.31|14982.31|14983.23|14983.23|14982.31|14982.31|0
1650965170000|2022-04-26 09:26:10|14982.77|14982.77|14984.61|14984.61|14984.61|14984.61|14982.77|14982.77|0
1650965190000|2022-04-26 09:26:30|14985.07|14985.07|14985.07|14985.07|14985.07|14985.07|14985.07|14985.07|0
1650965300000|2022-04-26 09:28:20|14985.53|14985.53|14984.61|14984.61|14985.53|14985.53|14984.61|14984.61|0
1650965330000|2022-04-26 09:28:50|14986.01|14986.01|14986.01|14986.01|14986.01|14986.01|14986.01|14986.01|0
1650965380000|2022-04-26 09:29:40|14986.93|14986.93|14986.01|14986.01|14986.93|14986.93|14986.01|14986.01|0
1650965390000|2022-04-26 09:29:50|14983.21|14983.21|14975.28|14975.28|14983.21|14983.21|14975.28|14975.28|0
1650965410000|2022-04-26 09:30:10|14979.48|14979.48|14983.68|14983.68|14983.68|14983.68|14979.48|14979.48|0
1650965420000|2022-04-26 09:30:20|14982.28|14982.28|14982.28|14982.28|14982.28|14982.28|14982.28|14982.28|0
1650965450000|2022-04-26 09:30:50|14987.87|14987.87|14987.87|14987.87|14987.87|14987.87|14987.87|14987.87|0
1650965460000|2022-04-26 09:31:00|14990.67|14990.67|14990.67|14990.67|14990.67|14990.67|14990.67|14990.67|0
1650965500000|2022-04-26 09:31:40|14983.68|14983.68|14983.68|14983.68|14983.68|14983.68|14983.68|14983.68|0
1650965520000|2022-04-26 09:32:00|14987.64|14987.64|14991.61|14991.61|14991.61|14991.61|14987.64|14987.64|0
1650965560000|2022-04-26 09:32:40|14990.21|14990.21|14990.21|14990.21|14990.21|14990.21|14990.21|14990.21|0
1650965570000|2022-04-26 09:32:50|14991.59|14991.59|14991.61|14991.61|14991.61|14991.61|14990.21|14990.21|0
1650965640000|2022-04-26 09:34:00|14995.57|14995.57|14995.57|14995.57|14995.57|14995.57|14995.57|14995.57|0
1650965750000|2022-04-26 09:35:50|14997.41|14997.41|14997.41|14997.41|14997.41|14997.41|14997.41|14997.41|0
1650965800000|2022-04-26 09:36:40|14995.57|14995.57|14995.57|14995.57|14996.03|14996.03|14995.57|14995.57|0
1650965820000|2022-04-26 09:37:00|14999.54|14999.54|14999.54|14999.54|14999.54|14999.54|14999.54|14999.54|0
1650965840000|2022-04-26 09:37:20|15001.38|15001.38|15001.38|15001.38|15001.38|15001.38|15001.38|15001.38|0
1650965850000|2022-04-26 09:37:30|14997.41|14997.41|14997.41|14997.41|14997.41|14997.41|14997.41|14997.41|0
1650965860000|2022-04-26 09:37:40|14993.45|14993.45|15001.38|15001.38|15001.38|15001.38|14993.45|14993.45|0
1650965880000|2022-04-26 09:38:00|14999.54|14999.54|14999.54|14999.54|14999.54|14999.54|14999.54|14999.54|0
1650965890000|2022-04-26 09:38:10|15005.14|15005.14|15003.74|15003.74|15005.14|15005.14|15003.74|15003.74|0
1650965940000|2022-04-26 09:39:00|15006.03|15006.03|15003.74|15003.74|15006.03|15006.03|15003.74|15003.74|0
1650966010000|2022-04-26 09:40:10|15007.7|15007.7|15007.7|15007.7|15007.7|15007.7|15007.7|15007.7|0
1650966030000|2022-04-26 09:40:30|14999.77|14999.77|14995.57|14995.57|14999.77|14999.77|14995.57|14995.57|0
1650966090000|2022-04-26 09:41:30|14996.95|14996.95|14996.95|14996.95|14996.95|14996.95|14996.95|14996.95|0
1650966160000|2022-04-26 09:42:40|14995.55|14995.55|14995.55|14995.55|14995.55|14995.55|14995.55|14995.55|0
1650966190000|2022-04-26 09:43:10|14999.75|14999.75|14998.35|14998.35|14999.75|14999.75|14998.35|14998.35|0
1650966230000|2022-04-26 09:43:50|15002.32|15002.32|15002.32|15002.32|15002.32|15002.32|15002.32|15002.32|0
1650966240000|2022-04-26 09:44:00|15006.28|15006.28|15006.28|15006.28|15006.28|15006.28|15006.28|15006.28|0
1650966260000|2022-04-26 09:44:20|15002.32|15002.32|15002.32|15002.32|15002.32|15002.32|15002.32|15002.32|0
1650966280000|2022-04-26 09:44:40|14994.39|14994.39|14994.39|14994.39|14994.39|14994.39|14994.39|14994.39|0
1650966340000|2022-04-26 09:45:40|14991.59|14991.59|14991.59|14991.59|14991.59|14991.59|14991.59|14991.59|0
1650966360000|2022-04-26 09:46:00|14992.05|14992.05|14990.21|14990.21|14992.05|14992.05|14990.21|14990.21|0
1650966380000|2022-04-26 09:46:20|14982.28|14982.28|14982.28|14982.28|14982.28|14982.28|14982.28|14982.28|0
1650966460000|2022-04-26 09:47:40|14976.68|14976.68|14976.68|14976.68|14976.68|14976.68|14976.68|14976.68|0
1650966500000|2022-04-26 09:48:20|14968.75|14968.75|14970.15|14970.15|14971.55|14971.55|14968.75|14968.75|0
1650966540000|2022-04-26 09:49:00|14974.11|14974.11|14970.15|14970.15|14974.11|14974.11|14970.15|14970.15|0
1650966550000|2022-04-26 09:49:10|14966.18|14966.18|14966.18|14966.18|14966.18|14966.18|14966.18|14966.18|0
1650966610000|2022-04-26 09:50:10|14967.58|14967.58|14967.58|14967.58|14967.58|14967.58|14967.58|14967.58|0
1650966620000|2022-04-26 09:50:20|14973.18|14973.18|14975.98|14975.98|14975.98|14975.98|14968.98|14968.98|0
1650966640000|2022-04-26 09:50:40|14972.01|14972.01|14972.01|14972.01|14972.01|14972.01|14972.01|14972.01|0
1650966650000|2022-04-26 09:50:50|14970.61|14970.61|14970.61|14970.61|14970.61|14970.61|14970.61|14970.61|0
1650966670000|2022-04-26 09:51:10|14970.15|14970.15|14970.15|14970.15|14970.15|14970.15|14970.15|14970.15|0
1650966740000|2022-04-26 09:52:20|14974.12|14974.12|14978.09|14978.09|14978.09|14978.09|14974.12|14974.12|0
1650966840000|2022-04-26 09:54:00|14970.15|14970.15|14970.15|14970.15|14970.15|14970.15|14970.15|14970.15|0
1650966870000|2022-04-26 09:54:30|14974.12|14974.12|14974.12|14974.12|14974.12|14974.12|14974.12|14974.12|0
1650966970000|2022-04-26 09:56:10|14975.52|14975.52|14981.12|14981.12|14981.12|14981.12|14975.52|14975.52|0
1650966980000|2022-04-26 09:56:20|14989.05|14989.05|14989.05|14989.05|14989.05|14989.05|14989.05|14989.05|0
1650967000000|2022-04-26 09:56:40|14985.08|14985.08|14985.08|14985.08|14985.08|14985.08|14985.08|14985.08|0
1650967020000|2022-04-26 09:57:00|14989.05|14989.05|14989.05|14989.05|14989.05|14989.05|14989.05|14989.05|0
1650967040000|2022-04-26 09:57:20|14993.25|14993.25|14994.65|14994.65|14994.65|14994.65|14993.25|14993.25|0
1650967050000|2022-04-26 09:57:30|14993.25|14993.25|14993.25|14993.25|14993.25|14993.25|14993.25|14993.25|0
1650967070000|2022-04-26 09:57:50|14990.45|14990.45|14984.85|14984.85|14990.45|14990.45|14984.85|14984.85|0
1650967100000|2022-04-26 09:58:20|14990.45|14990.45|14998.84|14998.84|14998.84|14998.84|14990.45|14990.45|0
1650967140000|2022-04-26 09:59:00|15014.71|15014.71|15014.71|15014.71|15014.71|15014.71|15014.71|15014.71|0
1650967210000|2022-04-26 10:00:10|15022.64|15022.64|15022.64|15022.64|15022.64|15022.64|15022.64|15022.64|0
1650967250000|2022-04-26 10:00:50|15023.56|15023.56|15023.56|15023.56|15023.56|15023.56|15023.56|15023.56|0
1650967280000|2022-04-26 10:01:20|15027.52|15027.52|15027.52|15027.52|15027.52|15027.52|15027.52|15027.52|0
1650967330000|2022-04-26 10:02:10|15025.22|15025.22|15025.22|15025.22|15025.22|15025.22|15025.22|15025.22|0
1650967340000|2022-04-26 10:02:20|15021.26|15021.26|15018.46|15018.46|15021.26|15021.26|15017.06|15017.06|0
1650967390000|2022-04-26 10:03:10|15022.66|15022.66|15026.62|15026.62|15026.62|15026.62|15022.66|15022.66|0
1650967430000|2022-04-26 10:03:50|15022.66|15022.66|15022.66|15022.66|15022.66|15022.66|15022.66|15022.66|0
1650967510000|2022-04-26 10:05:10|15023.58|15023.58|15023.58|15023.58|15023.58|15023.58|15023.58|15023.58|0
1650967550000|2022-04-26 10:05:50|15015.64|15015.64|15015.64|15015.64|15015.64|15015.64|15015.64|15015.64|0
1650967590000|2022-04-26 10:06:30|15019.61|15019.61|15019.61|15019.61|15019.61|15019.61|15019.61|15019.61|0
1650967750000|2022-04-26 10:09:10|15027.54|15027.54|15027.54|15027.54|15027.54|15027.54|15027.54|15027.54|0
1650967800000|2022-04-26 10:10:00|15026.16|15026.16|15026.16|15026.16|15026.16|15026.16|15026.16|15026.16|0
1650967810000|2022-04-26 10:10:10|15030.13|15030.13|15030.13|15030.13|15030.13|15030.13|15030.13|15030.13|0
1650967870000|2022-04-26 10:11:10|15022.2|15022.2|15022.2|15022.2|15022.2|15022.2|15022.2|15022.2|0
1650967940000|2022-04-26 10:12:20|15021.74|15021.74|15021.74|15021.74|15021.74|15021.74|15021.74|15021.74|0
1650967990000|2022-04-26 10:13:10|15017.77|15017.77|15017.77|15017.77|15017.77|15017.77|15017.77|15017.77|0
1650968000000|2022-04-26 10:13:20|15021.74|15021.74|15016.14|15016.14|15021.74|15021.74|15016.14|15016.14|0
1650968020000|2022-04-26 10:13:40|15012.17|15012.17|15008.21|15008.21|15012.17|15012.17|15008.21|15008.21|0
1650968070000|2022-04-26 10:14:30|15005.41|15005.41|15005.41|15005.41|15005.41|15005.41|15005.41|15005.41|0
1650968080000|2022-04-26 10:14:40|15006.81|15006.81|15008.21|15008.21|15008.21|15008.21|15005.41|15005.41|0
1650968100000|2022-04-26 10:15:00|15004.24|15004.24|15000.28|15000.28|15004.24|15004.24|15000.28|15000.28|0
1650968110000|2022-04-26 10:15:10|15008.67|15008.67|15008.67|15008.67|15008.67|15008.67|15008.67|15008.67|0
1650968130000|2022-04-26 10:15:30|15009.59|15009.59|15010.99|15010.99|15010.99|15010.99|15009.59|15009.59|0
1650968140000|2022-04-26 10:15:40|15009.59|15009.59|15005.4|15005.4|15009.59|15009.59|15002.6|15002.6|0
1650968180000|2022-04-26 10:16:20|15001.43|15001.43|15001.43|15001.43|15001.43|15001.43|15001.43|15001.43|0
1650968210000|2022-04-26 10:16:50|15005.4|15005.4|15002.6|15002.6|15005.4|15005.4|15002.6|15002.6|0
1650968250000|2022-04-26 10:17:30|14999.8|14999.8|14995.6|14995.6|14999.8|14999.8|14995.6|14995.6|0
1650968280000|2022-04-26 10:18:00|14999.8|14999.8|14999.8|14999.8|14999.8|14999.8|14999.8|14999.8|0
1650968360000|2022-04-26 10:19:20|14995.83|14995.83|14995.83|14995.83|14995.83|14995.83|14995.83|14995.83|0
1650968460000|2022-04-26 10:21:00|14993.03|14993.03|14997|14997|14997|14997|14993.03|14993.03|0
1650968480000|2022-04-26 10:21:20|14992.8|14992.8|14992.8|14992.8|14992.8|14992.8|14992.8|14992.8|0
1650968500000|2022-04-26 10:21:40|14992.34|14992.34|14993.26|14993.26|14993.26|14993.26|14992.34|14992.34|0
1650968510000|2022-04-26 10:21:50|14990.46|14990.46|14990.46|14990.46|14990.46|14990.46|14990.46|14990.46|0
1650968530000|2022-04-26 10:22:10|14986.5|14986.5|14986.5|14986.5|14986.5|14986.5|14986.5|14986.5|0
1650968570000|2022-04-26 10:22:50|14981.38|14981.38|14981.38|14981.38|14981.38|14981.38|14981.38|14981.38|0
1650968670000|2022-04-26 10:24:30|14982.78|14982.78|14985.58|14985.58|14985.58|14985.58|14982.78|14982.78|0
1650968680000|2022-04-26 10:24:40|14986.98|14986.98|14986.98|14986.98|14986.98|14986.98|14986.98|14986.98|0
1650968690000|2022-04-26 10:24:50|14984.18|14984.18|14984.18|14984.18|14984.18|14984.18|14984.18|14984.18|0
1650968720000|2022-04-26 10:25:20|14981.38|14981.38|14984.18|14984.18|14984.18|14984.18|14981.38|14981.38|0
1650968930000|2022-04-26 10:28:50|14992.11|14992.11|14992.11|14992.11|14992.11|14992.11|14992.11|14992.11|0
1650968950000|2022-04-26 10:29:10|14996.07|14996.07|14997.28|14997.28|15000.04|15000.04|14996.07|14996.07|0
1650968960000|2022-04-26 10:29:20|14995.9|14995.9|14997.74|14997.74|14997.74|14997.74|14995.9|14995.9|0
1650968970000|2022-04-26 10:29:30|14997.28|14997.28|14997.28|14997.28|14997.28|14997.28|14997.28|14997.28|0
1650969030000|2022-04-26 10:30:30|14996.36|14996.36|14992.39|14992.39|14996.36|14996.36|14992.39|14992.39|0
1650969040000|2022-04-26 10:30:40|14991.48|14991.48|14991.48|14991.48|14991.48|14991.48|14991.48|14991.48|0
1650969060000|2022-04-26 10:31:00|14990.56|14990.56|14990.56|14990.56|14990.56|14990.56|14990.56|14990.56|0
1650969130000|2022-04-26 10:32:10|14986.36|14986.36|14986.36|14986.36|14986.36|14986.36|14986.36|14986.36|0
1650969150000|2022-04-26 10:32:30|14984.96|14984.96|14984.5|14984.5|14984.96|14984.96|14984.5|14984.5|0
1650969190000|2022-04-26 10:33:10|14991.5|14991.5|14994.29|14994.29|14994.29|14994.29|14991.5|14991.5|0
1650969260000|2022-04-26 10:34:20|14988.7|14988.7|14988.7|14988.7|14988.7|14988.7|14988.7|14988.7|0
1650969410000|2022-04-26 10:36:50|14987.3|14987.3|14987.3|14987.3|14987.3|14987.3|14987.3|14987.3|0
1650969460000|2022-04-26 10:37:40|14985.9|14985.9|14985.9|14985.9|14985.9|14985.9|14985.9|14985.9|0
1650969470000|2022-04-26 10:37:50|14986.82|14986.82|14986.82|14986.82|14986.82|14986.82|14986.82|14986.82|0
1650969480000|2022-04-26 10:38:00|14989.62|14989.62|14989.62|14989.62|14989.62|14989.62|14989.62|14989.62|0
1650969520000|2022-04-26 10:38:40|14991.02|14991.02|14991.02|14991.02|14991.02|14991.02|14991.02|14991.02|0
1650969580000|2022-04-26 10:39:40|14987.05|14987.05|14987.05|14987.05|14987.05|14987.05|14987.05|14987.05|0
1650969610000|2022-04-26 10:40:10|14979.12|14979.12|14979.12|14979.12|14979.12|14979.12|14979.12|14979.12|0
1650969650000|2022-04-26 10:40:50|14978.66|14978.66|14978.66|14978.66|14978.66|14978.66|14978.66|14978.66|0
1650969700000|2022-04-26 10:41:40|14982.63|14982.63|14986.59|14986.59|14986.59|14986.59|14982.63|14982.63|0
1650969760000|2022-04-26 10:42:40|14994.52|14994.52|14994.52|14994.52|14994.52|14994.52|14994.52|14994.52|0
1650969780000|2022-04-26 10:43:00|14998.49|14998.49|14998.49|14998.49|14998.49|14998.49|14998.49|14998.49|0
1650969820000|2022-04-26 10:43:40|14997.09|14997.09|14997.09|14997.09|14997.09|14997.09|14997.09|14997.09|0
1650969890000|2022-04-26 10:44:50|15002.69|15002.69|15002.69|15002.69|15002.69|15002.69|15002.69|15002.69|0
1650969900000|2022-04-26 10:45:00|15010.62|15010.62|15010.62|15010.62|15010.62|15010.62|15010.62|15010.62|0
1650969920000|2022-04-26 10:45:20|15014.58|15014.58|15014.58|15014.58|15014.58|15014.58|15014.58|15014.58|0
1650970130000|2022-04-26 10:48:50|15006.65|15006.65|15006.65|15006.65|15006.65|15006.65|15006.65|15006.65|0
1650970140000|2022-04-26 10:49:00|15010.62|15010.62|15010.62|15010.62|15010.62|15010.62|15010.62|15010.62|0
1650970180000|2022-04-26 10:49:40|15018.55|15018.55|15018.55|15018.55|15018.55|15018.55|15018.55|15018.55|0
1650970200000|2022-04-26 10:50:00|15014.58|15014.58|15009.22|15009.22|15014.58|15014.58|15009.22|15009.22|0
1650970310000|2022-04-26 10:51:50|15009.68|15009.68|15009.68|15009.68|15009.68|15009.68|15009.68|15009.68|0
1650970330000|2022-04-26 10:52:10|15013.64|15013.64|15013.64|15013.64|15013.64|15013.64|15013.64|15013.64|0
1650970350000|2022-04-26 10:52:30|15014.1|15014.1|15014.1|15014.1|15014.1|15014.1|15014.1|15014.1|0
1650970360000|2022-04-26 10:52:40|15016.9|15016.9|15019.7|15019.7|15019.7|15019.7|15016.9|15016.9|0
1650970470000|2022-04-26 10:54:30|15015.73|15015.73|15015.73|15015.73|15015.73|15015.73|15015.73|15015.73|0
1650970590000|2022-04-26 10:56:30|15014.35|15014.35|15014.35|15014.35|15014.35|15014.35|15014.35|15014.35|0
1650970630000|2022-04-26 10:57:10|15010.39|15010.39|15010.39|15010.39|15010.39|15010.39|15010.39|15010.39|0
1650970640000|2022-04-26 10:57:20|15006.42|15006.42|15006.42|15006.42|15006.42|15006.42|15006.42|15006.42|0
1650970670000|2022-04-26 10:57:50|15009.22|15009.22|15009.22|15009.22|15009.22|15009.22|15009.22|15009.22|0
1650970690000|2022-04-26 10:58:10|15007.82|15007.82|15009.22|15009.22|15009.22|15009.22|15007.82|15007.82|0
1650970710000|2022-04-26 10:58:30|15017.62|15017.62|15011.56|15011.56|15017.62|15017.62|15011.56|15011.56|0
1650970730000|2022-04-26 10:58:50|15015.53|15015.53|15011.56|15011.56|15015.53|15015.53|15011.56|15011.56|0
1650970760000|2022-04-26 10:59:20|15015.53|15015.53|15016.93|15016.93|15016.93|15016.93|15015.53|15015.53|0
1650970800000|2022-04-26 11:00:00|15014.13|15014.13|15016.93|15016.93|15016.93|15016.93|15014.13|15014.13|0
1650970810000|2022-04-26 11:00:10|15005.03|15005.03|15003.65|15003.65|15005.03|15005.03|15003.65|15003.65|0
1650970890000|2022-04-26 11:01:30|14995.72|14995.72|14999.69|14999.69|14999.69|14999.69|14995.72|14995.72|0
1650970920000|2022-04-26 11:02:00|14996.89|14996.89|14992.23|14992.23|14996.89|14996.89|14992.23|14992.23|0
1650970930000|2022-04-26 11:02:10|14990.83|14990.83|14990.83|14990.83|14990.83|14990.83|14990.83|14990.83|0
1650970940000|2022-04-26 11:02:20|14982.9|14982.9|14982.9|14982.9|14982.9|14982.9|14982.9|14982.9|0
1650970950000|2022-04-26 11:02:30|14986.86|14986.86|14986.86|14986.86|14986.86|14986.86|14986.86|14986.86|0
1650970960000|2022-04-26 11:02:40|14988.26|14988.26|14989.66|14989.66|14989.66|14989.66|14988.26|14988.26|0
1650970970000|2022-04-26 11:02:50|14991.06|14991.06|14991.06|14991.06|14991.06|14991.06|14991.06|14991.06|0
1650970990000|2022-04-26 11:03:10|14989.66|14989.66|14988.26|14988.26|14989.66|14989.66|14988.26|14988.26|0
1650971030000|2022-04-26 11:03:50|14976.37|14976.37|14976.37|14976.37|14976.37|14976.37|14976.37|14976.37|0
1650971060000|2022-04-26 11:04:20|14988.26|14988.26|14988.26|14988.26|14988.26|14988.26|14988.26|14988.26|0
1650971080000|2022-04-26 11:04:40|14993.86|14993.86|15003.43|15003.43|15003.43|15003.43|14993.86|14993.86|0
1650971130000|2022-04-26 11:05:30|14999.46|14999.46|14999.46|14999.46|14999.46|14999.46|14999.46|14999.46|0
1650971140000|2022-04-26 11:05:40|14992.46|14992.46|14992.46|14992.46|14992.46|14992.46|14992.46|14992.46|0
1650971240000|2022-04-26 11:07:20|14980.57|14980.57|14980.57|14980.57|14980.57|14980.57|14980.57|14980.57|0
1650971380000|2022-04-26 11:09:40|14976.37|14976.37|14972.17|14972.17|14977.77|14977.77|14972.17|14972.17|0
1650971410000|2022-04-26 11:10:10|14972.63|14972.63|14971.23|14971.23|14972.63|14972.63|14971.23|14971.23|0
1650971440000|2022-04-26 11:10:40|14975.2|14975.2|14979.16|14979.16|14979.16|14979.16|14975.2|14975.2|0
1650971490000|2022-04-26 11:11:30|14973.56|14973.56|14974.96|14974.96|14974.96|14974.96|14973.56|14973.56|0
1650971530000|2022-04-26 11:12:10|14976.36|14976.36|14976.36|14976.36|14976.36|14976.36|14976.36|14976.36|0
1650971580000|2022-04-26 11:13:00|14972.4|14972.4|14972.4|14972.4|14972.4|14972.4|14972.4|14972.4|0
1650971640000|2022-04-26 11:14:00|14966.8|14966.8|14966.8|14966.8|14966.8|14966.8|14966.8|14966.8|0
1650971680000|2022-04-26 11:14:40|14962.6|14962.6|14962.6|14962.6|14962.6|14962.6|14962.6|14962.6|0
1650971690000|2022-04-26 11:14:50|14961.2|14961.2|14961.2|14961.2|14961.2|14961.2|14961.2|14961.2|0
1650971820000|2022-04-26 11:17:00|14953.27|14953.27|14953.27|14953.27|14953.27|14953.27|14953.27|14953.27|0
1650971840000|2022-04-26 11:17:20|14954.67|14954.67|14954.67|14954.67|14954.67|14954.67|14954.67|14954.67|0
1650971870000|2022-04-26 11:17:50|14951.87|14951.87|14951.87|14951.87|14951.87|14951.87|14951.87|14951.87|0
1650971950000|2022-04-26 11:19:10|14947.91|14947.91|14951.87|14951.87|14951.87|14951.87|14947.91|14947.91|0
1650971970000|2022-04-26 11:19:30|14947.91|14947.91|14947.91|14947.91|14947.91|14947.91|14947.91|14947.91|0
1650972040000|2022-04-26 11:20:40|14945.11|14945.11|14945.11|14945.11|14945.11|14945.11|14945.11|14945.11|0
1650972070000|2022-04-26 11:21:10|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|0
1650972080000|2022-04-26 11:21:20|14945.11|14945.11|14945.11|14945.11|14945.11|14945.11|14945.11|14945.11|0
1650972150000|2022-04-26 11:22:30|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|0
1650972180000|2022-04-26 11:23:00|14945.11|14945.11|14941.14|14941.14|14945.11|14945.11|14941.14|14941.14|0
1650972200000|2022-04-26 11:23:20|14945.11|14945.11|14945.11|14945.11|14945.11|14945.11|14945.11|14945.11|0
1650972210000|2022-04-26 11:23:30|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|0
1650972300000|2022-04-26 11:25:00|14945.11|14945.11|14945.11|14945.11|14945.11|14945.11|14945.11|14945.11|0
1650972350000|2022-04-26 11:25:50|14942.31|14942.31|14942.31|14942.31|14942.31|14942.31|14942.31|14942.31|0
1650972410000|2022-04-26 11:26:50|14943.71|14943.71|14943.71|14943.71|14943.71|14943.71|14943.71|14943.71|0
1650972430000|2022-04-26 11:27:10|14935.78|14935.78|14935.78|14935.78|14935.78|14935.78|14935.78|14935.78|0
1650972450000|2022-04-26 11:27:30|14938.58|14938.58|14938.58|14938.58|14938.58|14938.58|14938.58|14938.58|0
1650972460000|2022-04-26 11:27:40|14934.61|14934.61|14930.41|14930.41|14934.61|14934.61|14930.41|14930.41|0
1650972480000|2022-04-26 11:28:00|14934.38|14934.38|14934.38|14934.38|14934.38|14934.38|14934.38|14934.38|0
1650972490000|2022-04-26 11:28:10|14938.34|14938.34|14938.34|14938.34|14938.34|14938.34|14938.34|14938.34|0
1650972500000|2022-04-26 11:28:20|14942.54|14942.54|14946.51|14946.51|14946.51|14946.51|14942.54|14942.54|0
1650972530000|2022-04-26 11:28:50|14943.71|14943.71|14939.74|14939.74|14943.71|14943.71|14939.74|14939.74|0
1650972540000|2022-04-26 11:29:00|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|0
1650972580000|2022-04-26 11:29:40|14936.94|14936.94|14946.74|14946.74|14946.74|14946.74|14936.94|14936.94|0
1650972700000|2022-04-26 11:31:40|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|14941.14|0
1650972750000|2022-04-26 11:32:30|14937.18|14937.18|14937.18|14937.18|14937.18|14937.18|14937.18|14937.18|0
1650972780000|2022-04-26 11:33:00|14935.78|14935.78|14932.98|14932.98|14935.78|14935.78|14932.98|14932.98|0
1650972790000|2022-04-26 11:33:10|14934.38|14934.38|14935.78|14935.78|14935.78|14935.78|14934.38|14934.38|0
1650972810000|2022-04-26 11:33:30|14934.38|14934.38|14934.38|14934.38|14934.38|14934.38|14934.38|14934.38|0
1650972860000|2022-04-26 11:34:20|14932.54|14932.54|14932.54|14932.54|14932.54|14932.54|14932.54|14932.54|0
1650972880000|2022-04-26 11:34:40|14936.5|14936.5|14944.45|14944.45|14946.29|14946.29|14936.5|14936.5|0
1650972940000|2022-04-26 11:35:40|14943.05|14943.05|14943.05|14943.05|14943.05|14943.05|14943.05|14943.05|0
1650972950000|2022-04-26 11:35:50|14939.09|14939.09|14939.09|14939.09|14939.09|14939.09|14939.09|14939.09|0
1650972960000|2022-04-26 11:36:00|14935.12|14935.12|14935.12|14935.12|14935.12|14935.12|14935.12|14935.12|0
1650973000000|2022-04-26 11:36:40|14931.16|14931.16|14933.46|14933.46|14933.46|14933.46|14931.16|14931.16|0
1650973010000|2022-04-26 11:36:50|14933.92|14933.92|14935.3|14935.3|14935.3|14935.3|14933.92|14933.92|0
1650973040000|2022-04-26 11:37:20|14939.26|14939.26|14943.23|14943.23|14943.23|14943.23|14939.26|14939.26|0
1650973060000|2022-04-26 11:37:40|14944.15|14944.15|14944.61|14944.61|14944.61|14944.61|14944.15|14944.15|0
1650973080000|2022-04-26 11:38:00|14941.81|14941.81|14924.55|14924.55|14941.81|14941.81|14924.55|14924.55|0
1650973090000|2022-04-26 11:38:10|14928.51|14928.51|14928.51|14928.51|14928.51|14928.51|14928.51|14928.51|0
1650973100000|2022-04-26 11:38:20|14928.97|14928.97|14928.97|14928.97|14928.97|14928.97|14928.97|14928.97|0
1650973110000|2022-04-26 11:38:30|14927.57|14927.57|14929.89|14929.89|14929.89|14929.89|14927.57|14927.57|0
1650973120000|2022-04-26 11:38:40|14937.82|14937.82|14937.82|14937.82|14937.82|14937.82|14937.82|14937.82|0
1650973170000|2022-04-26 11:39:30|14933.62|14933.62|14933.62|14933.62|14933.62|14933.62|14933.62|14933.62|0
1650973190000|2022-04-26 11:39:50|14933.16|14933.16|14933.16|14933.16|14933.16|14933.16|14933.16|14933.16|0
1650973210000|2022-04-26 11:40:10|14931.76|14931.76|14931.76|14931.76|14931.76|14931.76|14931.76|14931.76|0
1650973240000|2022-04-26 11:40:40|14932.68|14932.68|14932.68|14932.68|14932.68|14932.68|14932.68|14932.68|0
1650973260000|2022-04-26 11:41:00|14932.22|14932.22|14931.76|14931.76|14932.22|14932.22|14931.76|14931.76|0
1650973270000|2022-04-26 11:41:10|14931.3|14931.3|14931.76|14931.76|14931.76|14931.76|14930.84|14930.84|0
1650973280000|2022-04-26 11:41:20|14932.22|14932.22|14931.76|14931.76|14932.22|14932.22|14931.76|14931.76|0
1650973290000|2022-04-26 11:41:30|14932.22|14932.22|14932.22|14932.22|14932.22|14932.22|14932.22|14932.22|0
1650973310000|2022-04-26 11:41:50|14939.22|14939.22|14936.42|14936.42|14939.22|14939.22|14935.02|14935.02|0
1650973360000|2022-04-26 11:42:40|14933.66|14933.66|14933.2|14933.2|14933.66|14933.66|14933.2|14933.2|0
1650973370000|2022-04-26 11:42:50|14934.6|14934.6|14945.8|14945.8|14945.8|14945.8|14934.6|14934.6|0
1650973380000|2022-04-26 11:43:00|14941.6|14941.6|14938.8|14938.8|14941.6|14941.6|14938.8|14938.8|0
1650973390000|2022-04-26 11:43:10|14942.77|14942.77|14942.77|14942.77|14942.77|14942.77|14942.77|14942.77|0
1650973400000|2022-04-26 11:43:20|14946.73|14946.73|14946.73|14946.73|14946.73|14946.73|14946.73|14946.73|0
1650973420000|2022-04-26 11:43:40|14942.77|14942.77|14942.77|14942.77|14942.77|14942.77|14942.77|14942.77|0
1650973450000|2022-04-26 11:44:10|14938.8|14938.8|14938.8|14938.8|14938.8|14938.8|14938.8|14938.8|0
1650973560000|2022-04-26 11:46:00|14939.72|14939.72|14941.56|14941.56|14941.56|14941.56|14939.72|14939.72|0
1650973580000|2022-04-26 11:46:20|14945.53|14945.53|14947.19|14947.19|14947.19|14947.19|14945.53|14945.53|0
1650973590000|2022-04-26 11:46:30|14951.16|14951.16|14951.16|14951.16|14951.16|14951.16|14951.16|14951.16|0
1650973600000|2022-04-26 11:46:40|14951.62|14951.62|14951.62|14951.62|14951.62|14951.62|14951.62|14951.62|0
1650973610000|2022-04-26 11:46:50|14947.42|14947.42|14947.42|14947.42|14947.42|14947.42|14947.42|14947.42|0
1650973620000|2022-04-26 11:47:00|14949.26|14949.26|14947.88|14947.88|14949.26|14949.26|14947.88|14947.88|0
1650973640000|2022-04-26 11:47:20|14946.96|14946.96|14935.06|14935.06|14946.96|14946.96|14935.06|14935.06|0
1650973650000|2022-04-26 11:47:30|14939.03|14939.03|14939.03|14939.03|14939.03|14939.03|14939.03|14939.03|0
1650973730000|2022-04-26 11:48:50|14942.99|14942.99|14942.99|14942.99|14942.99|14942.99|14942.99|14942.99|0
1650973740000|2022-04-26 11:49:00|14944.83|14944.83|14944.83|14944.83|14944.83|14944.83|14944.83|14944.83|0
1650973750000|2022-04-26 11:49:10|14942.99|14942.99|14942.99|14942.99|14942.99|14942.99|14942.99|14942.99|0
1650973760000|2022-04-26 11:49:20|14939.03|14939.03|14939.03|14939.03|14939.03|14939.03|14939.03|14939.03|0
1650973780000|2022-04-26 11:49:40|14940.43|14940.43|14940.43|14940.43|14940.43|14940.43|14940.43|14940.43|0
1650973790000|2022-04-26 11:49:50|14939.51|14939.51|14940.43|14940.43|14940.43|14940.43|14939.51|14939.51|0
1650973810000|2022-04-26 11:50:10|14932.5|14932.5|14933.88|14933.88|14933.88|14933.88|14932.5|14932.5|0
1650973830000|2022-04-26 11:50:30|14934.34|14934.34|14934.34|14934.34|14934.34|14934.34|14934.34|14934.34|0
1650973840000|2022-04-26 11:50:40|14938.3|14938.3|14938.3|14938.3|14938.3|14938.3|14938.3|14938.3|0
1650973890000|2022-04-26 11:51:30|14935.5|14935.5|14935.5|14935.5|14935.5|14935.5|14935.5|14935.5|0
1650973920000|2022-04-26 11:52:00|14932.7|14932.7|14932.7|14932.7|14932.7|14932.7|14932.7|14932.7|0
1650973930000|2022-04-26 11:52:10|14930.86|14930.86|14930.86|14930.86|14930.86|14930.86|14930.86|14930.86|0
1650973940000|2022-04-26 11:52:20|14929.47|14929.47|14930.86|14930.86|14930.86|14930.86|14929.47|14929.47|0
1650974050000|2022-04-26 11:54:10|14932.7|14932.7|14932.7|14932.7|14932.7|14932.7|14932.7|14932.7|0
1650974070000|2022-04-26 11:54:30|14932.24|14932.24|14932.24|14932.24|14932.24|14932.24|14932.24|14932.24|0
1650974100000|2022-04-26 11:55:00|14924.31|14924.31|14924.31|14924.31|14924.31|14924.31|14924.31|14924.31|0
1650974110000|2022-04-26 11:55:10|14928.28|14928.28|14928.28|14928.28|14928.28|14928.28|14928.28|14928.28|0
1650974120000|2022-04-26 11:55:20|14925.48|14925.48|14926.4|14926.4|14926.4|14926.4|14925.48|14925.48|0
1650974130000|2022-04-26 11:55:30|14929.2|14929.2|14929.2|14929.2|14929.2|14929.2|14929.2|14929.2|0
1650974230000|2022-04-26 11:57:10|14929.66|14929.66|14929.66|14929.66|14929.66|14929.66|14929.66|14929.66|0
1650974270000|2022-04-26 11:57:50|14933.86|14933.86|14932.46|14932.46|14933.86|14933.86|14932.46|14932.46|0
1650974280000|2022-04-26 11:58:00|14936.42|14936.42|14936.42|14936.42|14936.42|14936.42|14936.42|14936.42|0
1650974350000|2022-04-26 11:59:10|14940.39|14940.39|14940.39|14940.39|14940.39|14940.39|14940.39|14940.39|0
1650974370000|2022-04-26 11:59:30|14936.42|14936.42|14936.42|14936.42|14936.42|14936.42|14936.42|14936.42|0
1650974380000|2022-04-26 11:59:40|14932.46|14932.46|14932.46|14932.46|14932.46|14932.46|14932.46|14932.46|0
1650974390000|2022-04-26 11:59:50|14933.86|14933.86|14933.86|14933.86|14933.86|14933.86|14933.86|14933.86|0
1650974440000|2022-04-26 12:00:40|14932.46|14932.46|14932.46|14932.46|14932.46|14932.46|14932.46|14932.46|0
1650974450000|2022-04-26 12:00:50|14938.05|14938.05|14929.89|14929.89|14938.05|14938.05|14929.89|14929.89|0
1650974490000|2022-04-26 12:01:30|14924.29|14924.29|14927.09|14927.09|14927.09|14927.09|14924.29|14924.29|0
1650974510000|2022-04-26 12:01:50|14923.13|14923.13|14931.29|14931.29|14931.29|14931.29|14923.13|14923.13|0
1650974560000|2022-04-26 12:02:40|14935.26|14935.26|14935.26|14935.26|14935.26|14935.26|14935.26|14935.26|0
1650974580000|2022-04-26 12:03:00|14932.46|14932.46|14931.98|14931.98|14932.46|14932.46|14931.06|14931.06|0
1650974590000|2022-04-26 12:03:10|14932.44|14932.44|14932.44|14932.44|14932.44|14932.44|14932.44|14932.44|0
1650974610000|2022-04-26 12:03:30|14928.47|14928.47|14928.47|14928.47|14928.47|14928.47|14928.47|14928.47|0
1650974640000|2022-04-26 12:04:00|14928.93|14928.93|14928.93|14928.93|14928.93|14928.93|14928.93|14928.93|0
1650974650000|2022-04-26 12:04:10|14927.53|14927.53|14928.93|14928.93|14928.93|14928.93|14927.53|14927.53|0
1650974690000|2022-04-26 12:04:50|14924.97|14924.97|14924.97|14924.97|14924.97|14924.97|14924.97|14924.97|0
1650974700000|2022-04-26 12:05:00|14926.36|14926.36|14930.33|14930.33|14930.33|14930.33|14926.36|14926.36|0
1650974710000|2022-04-26 12:05:10|14930.79|14930.79|14930.79|14930.79|14930.79|14930.79|14930.79|14930.79|0
1650974720000|2022-04-26 12:05:20|14931.25|14931.25|14931.25|14931.25|14931.25|14931.25|14931.25|14931.25|0
1650974750000|2022-04-26 12:05:50|14929.41|14929.41|14929.41|14929.41|14929.41|14929.41|14929.41|14929.41|0
1650974760000|2022-04-26 12:06:00|14931.25|14931.25|14931.25|14931.25|14931.25|14931.25|14931.25|14931.25|0
1650974790000|2022-04-26 12:06:30|14923.32|14923.32|14919.12|14919.12|14923.32|14923.32|14919.12|14919.12|0
1650974820000|2022-04-26 12:07:00|14923.09|14923.09|14923.09|14923.09|14923.09|14923.09|14923.09|14923.09|0
1650974840000|2022-04-26 12:07:20|14921.69|14921.69|14924.49|14924.49|14925.88|14925.88|14921.69|14921.69|0
1650974890000|2022-04-26 12:08:10|14928.45|14928.45|14932.42|14932.42|14932.42|14932.42|14928.45|14928.45|0
1650974920000|2022-04-26 12:08:40|14932.88|14932.88|14932.88|14932.88|14932.88|14932.88|14932.88|14932.88|0
1650974930000|2022-04-26 12:08:50|14933.34|14933.34|14937.76|14937.76|14937.76|14937.76|14933.34|14933.34|0
1650974980000|2022-04-26 12:09:40|14933.79|14933.79|14933.79|14933.79|14933.79|14933.79|14933.79|14933.79|0
1650975020000|2022-04-26 12:10:20|14934.71|14934.71|14931.21|14931.21|14934.71|14934.71|14930.75|14930.75|0
1650975090000|2022-04-26 12:11:30|14934.01|14934.01|14934.01|14934.01|14935.41|14935.41|14934.01|14934.01|0
1650975140000|2022-04-26 12:12:20|14941.94|14941.94|14941.94|14941.94|14941.94|14941.94|14941.94|14941.94|0
1650975210000|2022-04-26 12:13:30|14943.34|14943.34|14944.72|14944.72|14944.72|14944.72|14943.34|14943.34|0
1650975280000|2022-04-26 12:14:40|14947.52|14947.52|14946.12|14946.12|14947.52|14947.52|14946.12|14946.12|0
1650975290000|2022-04-26 12:14:50|14944.72|14944.72|14944.72|14944.72|14944.72|14944.72|14944.72|14944.72|0
1650975310000|2022-04-26 12:15:10|14948.68|14948.68|14952.65|14952.65|14952.65|14952.65|14948.68|14948.68|0
1650975370000|2022-04-26 12:16:10|14949.85|14949.85|14949.85|14949.85|14949.85|14949.85|14949.85|14949.85|0
1650975410000|2022-04-26 12:16:50|14954.05|14954.05|14954.05|14954.05|14954.05|14954.05|14954.05|14954.05|0
1650975430000|2022-04-26 12:17:10|14952.21|14952.21|14952.21|14952.21|14952.21|14952.21|14952.21|14952.21|0
1650975460000|2022-04-26 12:17:40|14952.67|14952.67|14952.67|14952.67|14952.67|14952.67|14952.67|14952.67|0
1650975470000|2022-04-26 12:17:50|14948.7|14948.7|14948.7|14948.7|14948.7|14948.7|14948.7|14948.7|0
1650975570000|2022-04-26 12:19:30|14944.74|14944.74|14944.74|14944.74|14944.74|14944.74|14944.74|14944.74|0
1650975620000|2022-04-26 12:20:20|14937.74|14937.74|14937.74|14937.74|14937.74|14937.74|14937.74|14937.74|0
1650975630000|2022-04-26 12:20:30|14933.77|14933.77|14931.46|14931.46|14933.77|14933.77|14930.06|14930.06|0
1650975660000|2022-04-26 12:21:00|14935.42|14935.42|14935.42|14935.42|14935.42|14935.42|14935.42|14935.42|0
1650975860000|2022-04-26 12:24:20|14939.39|14939.39|14939.39|14939.39|14939.39|14939.39|14939.39|14939.39|0
1650975870000|2022-04-26 12:24:30|14940.79|14940.79|14942.19|14942.19|14942.19|14942.19|14940.79|14940.79|0
1650975880000|2022-04-26 12:24:40|14943.58|14943.58|14943.58|14943.58|14943.58|14943.58|14943.58|14943.58|0
1650975890000|2022-04-26 12:24:50|14942.19|14942.19|14942.19|14942.19|14942.19|14942.19|14942.19|14942.19|0
1650975900000|2022-04-26 12:25:00|14939.39|14939.39|14939.39|14939.39|14939.39|14939.39|14939.39|14939.39|0
1650975910000|2022-04-26 12:25:10|14940.79|14940.79|14940.79|14940.79|14940.79|14940.79|14940.79|14940.79|0
1650975940000|2022-04-26 12:25:40|14943.58|14943.58|14942.42|14942.42|14953.38|14953.38|14942.42|14942.42|0
1650975950000|2022-04-26 12:25:50|14939.62|14939.62|14945.22|14945.22|14945.22|14945.22|14939.62|14939.62|0
1650975960000|2022-04-26 12:26:00|14943.82|14943.82|14942.42|14942.42|14943.82|14943.82|14942.42|14942.42|0
1650975980000|2022-04-26 12:26:20|14950.82|14950.82|14949.18|14949.18|14950.82|14950.82|14945.22|14945.22|0
1650975990000|2022-04-26 12:26:30|14954.78|14954.78|14951.98|14951.98|14957.58|14957.58|14951.98|14951.98|0
1650976000000|2022-04-26 12:26:40|14955.95|14955.95|14954.55|14954.55|14955.95|14955.95|14954.55|14954.55|0
1650976010000|2022-04-26 12:26:50|14957.35|14957.35|14955.95|14955.95|14957.35|14957.35|14953.15|14953.15|0
1650976070000|2022-04-26 12:27:50|14957.35|14957.35|14957.35|14957.35|14957.35|14957.35|14957.35|14957.35|0
1650976120000|2022-04-26 12:28:40|14949.42|14949.42|14949.42|14949.42|14949.42|14949.42|14949.42|14949.42|0
1650976140000|2022-04-26 12:29:00|14946.62|14946.62|14946.62|14946.62|14946.62|14946.62|14946.62|14946.62|0
1650976160000|2022-04-26 12:29:20|14949.42|14949.42|14949.42|14949.42|14949.42|14949.42|14949.42|14949.42|0
1650976190000|2022-04-26 12:29:50|14949.88|14949.88|14949.88|14949.88|14949.88|14949.88|14949.88|14949.88|0
1650976220000|2022-04-26 12:30:20|14947.08|14947.08|14948.48|14948.48|14948.48|14948.48|14947.08|14947.08|0
1650976240000|2022-04-26 12:30:40|14947.08|14947.08|14947.08|14947.08|14947.08|14947.08|14947.08|14947.08|0
1650976280000|2022-04-26 12:31:20|14948.48|14948.48|14951.27|14951.27|14951.27|14951.27|14948.48|14948.48|0
1650976290000|2022-04-26 12:31:30|14955.24|14955.24|14955.24|14955.24|14955.24|14955.24|14955.24|14955.24|0
1650976360000|2022-04-26 12:32:40|14955.7|14955.7|14955.7|14955.7|14955.7|14955.7|14955.7|14955.7|0
1650976370000|2022-04-26 12:32:50|14943.8|14943.8|14943.8|14943.8|14943.8|14943.8|14943.8|14943.8|0
1650976390000|2022-04-26 12:33:10|14951.73|14951.73|14955.93|14955.93|14955.93|14955.93|14951.73|14951.73|0
1650976400000|2022-04-26 12:33:20|14954.53|14954.53|14954.53|14954.53|14954.53|14954.53|14954.53|14954.53|0
1650976570000|2022-04-26 12:36:10|14953.15|14953.15|14953.15|14953.15|14953.15|14953.15|14953.15|14953.15|0
1650976580000|2022-04-26 12:36:20|14954.53|14954.53|14954.99|14954.99|14954.99|14954.99|14954.53|14954.53|0
1650976610000|2022-04-26 12:36:50|14952.19|14952.19|14941.46|14941.46|14952.19|14952.19|14941.46|14941.46|0
1650976620000|2022-04-26 12:37:00|14940.55|14940.55|14939.15|14939.15|14940.55|14940.55|14939.15|14939.15|0
1650976660000|2022-04-26 12:37:40|14940.07|14940.07|14936.1|14936.1|14940.07|14940.07|14936.1|14936.1|0
1650976680000|2022-04-26 12:38:00|14929.1|14929.1|14929.1|14929.1|14929.1|14929.1|14929.1|14929.1|0
1650976700000|2022-04-26 12:38:20|14921.17|14921.17|14921.17|14921.17|14921.17|14921.17|14921.17|14921.17|0
1650976720000|2022-04-26 12:38:40|14922.34|14922.34|14922.34|14922.34|14922.34|14922.34|14922.34|14922.34|0
1650976750000|2022-04-26 12:39:10|14926.3|14926.3|14926.3|14926.3|14926.3|14926.3|14926.3|14926.3|0
1650976800000|2022-04-26 12:40:00|14918.37|14918.37|14922.34|14922.34|14922.34|14922.34|14918.37|14918.37|0
1650976810000|2022-04-26 12:40:10|14920.94|14920.94|14920.94|14920.94|14920.94|14920.94|14920.94|14920.94|0
1650976860000|2022-04-26 12:41:00|14924.9|14924.9|14924.9|14924.9|14924.9|14924.9|14924.9|14924.9|0
1650976880000|2022-04-26 12:41:20|14925.36|14925.36|14925.36|14925.36|14925.36|14925.36|14925.36|14925.36|0
1650976910000|2022-04-26 12:41:50|14923.96|14923.96|14923.96|14923.96|14923.96|14923.96|14923.96|14923.96|0
1650976930000|2022-04-26 12:42:10|14929.56|14929.56|14926.76|14926.76|14929.56|14929.56|14926.76|14926.76|0
1650976940000|2022-04-26 12:42:20|14928.16|14928.16|14928.16|14928.16|14928.16|14928.16|14928.16|14928.16|0
1650976950000|2022-04-26 12:42:30|14926.76|14926.76|14926.76|14926.76|14926.76|14926.76|14926.76|14926.76|0
1650976960000|2022-04-26 12:42:40|14927.22|14927.22|14931.42|14931.42|14931.42|14931.42|14927.22|14927.22|0
1650977010000|2022-04-26 12:43:30|14935.39|14935.39|14935.39|14935.39|14935.39|14935.39|14935.39|14935.39|0
1650977030000|2022-04-26 12:43:50|14938.19|14938.19|14938.19|14938.19|14938.19|14938.19|14938.19|14938.19|0
1650977050000|2022-04-26 12:44:10|14946.12|14946.12|14946.12|14946.12|14946.12|14946.12|14946.12|14946.12|0
1650977060000|2022-04-26 12:44:20|14942.15|14942.15|14942.15|14942.15|14942.15|14942.15|14942.15|14942.15|0
1650977100000|2022-04-26 12:45:00|14950.08|14950.08|14950.08|14950.08|14950.08|14950.08|14950.08|14950.08|0
1650977120000|2022-04-26 12:45:20|14954.05|14954.05|14958.01|14958.01|14958.01|14958.01|14954.05|14954.05|0
1650977150000|2022-04-26 12:45:50|14959.41|14959.41|14952.88|14952.88|14960.81|14960.81|14952.88|14952.88|0
1650977170000|2022-04-26 12:46:10|14956.85|14956.85|14956.85|14956.85|14956.85|14956.85|14956.85|14956.85|0
1650977180000|2022-04-26 12:46:20|14952.88|14952.88|14952.88|14952.88|14952.88|14952.88|14952.88|14952.88|0
1650977190000|2022-04-26 12:46:30|14947.28|14947.28|14947.28|14947.28|14947.28|14947.28|14947.28|14947.28|0
1650977280000|2022-04-26 12:48:00|14943.08|14943.08|14943.08|14943.08|14943.08|14943.08|14943.08|14943.08|0
1650977360000|2022-04-26 12:49:20|14941.68|14941.68|14940.29|14940.29|14941.68|14941.68|14940.29|14940.29|0
1650977400000|2022-04-26 12:50:00|14939.37|14939.37|14919.54|14919.54|14939.37|14939.37|14919.54|14919.54|0
1650977410000|2022-04-26 12:50:10|14920.94|14920.94|14934.23|14934.23|14934.23|14934.23|14920.94|14920.94|0
1650977440000|2022-04-26 12:50:40|14938.2|14938.2|14938.2|14938.2|14938.2|14938.2|14938.2|14938.2|0
1650977510000|2022-04-26 12:51:50|14950.1|14950.1|14950.1|14950.1|14950.1|14950.1|14950.1|14950.1|0
1650977650000|2022-04-26 12:54:10|14951.49|14951.49|14951.49|14951.49|14951.49|14951.49|14951.49|14951.49|0
1650977700000|2022-04-26 12:55:00|14959.43|14959.43|14959.43|14959.43|14959.43|14959.43|14959.43|14959.43|0
1650977810000|2022-04-26 12:56:50|14955.46|14955.46|14955.46|14955.46|14955.46|14955.46|14955.46|14955.46|0
1650977820000|2022-04-26 12:57:00|14952.66|14952.66|14952.66|14952.66|14952.66|14952.66|14952.66|14952.66|0
1650977840000|2022-04-26 12:57:20|14952.2|14952.2|14952.2|14952.2|14952.2|14952.2|14952.2|14952.2|0
1650977870000|2022-04-26 12:57:50|14951.74|14951.74|14951.74|14951.74|14951.74|14951.74|14950.82|14950.82|0
1650977890000|2022-04-26 12:58:10|14950.82|14950.82|14954.79|14954.79|14954.79|14954.79|14950.82|14950.82|0
1650978020000|2022-04-26 13:00:20|14953.39|14953.39|14953.39|14953.39|14953.39|14953.39|14953.39|14953.39|0
1650978050000|2022-04-26 13:00:50|14957.59|14957.59|14958.99|14958.99|14958.99|14958.99|14957.59|14957.59|0
1650978060000|2022-04-26 13:01:00|14962.2|14962.2|14962.2|14962.2|14962.2|14962.2|14962.2|14962.2|0
1650978070000|2022-04-26 13:01:10|14954.27|14954.27|14958.24|14958.24|14958.24|14958.24|14954.27|14954.27|0
1650978080000|2022-04-26 13:01:20|14959.64|14959.64|14959.64|14959.64|14959.64|14959.64|14959.64|14959.64|0
1650978100000|2022-04-26 13:01:40|14954.04|14954.04|14958.24|14958.24|14958.24|14958.24|14954.04|14954.04|0
1650978110000|2022-04-26 13:01:50|14955.44|14955.44|14955.44|14955.44|14955.44|14955.44|14955.44|14955.44|0
1650978120000|2022-04-26 13:02:00|14952.64|14952.64|14942.84|14942.84|14952.64|14952.64|14942.84|14942.84|0
1650978130000|2022-04-26 13:02:10|14949.84|14949.84|14949.84|14949.84|14949.84|14949.84|14949.84|14949.84|0
1650978140000|2022-04-26 13:02:20|14941.91|14941.91|14941.91|14941.91|14941.91|14941.91|14941.91|14941.91|0
1650978170000|2022-04-26 13:02:50|14944.71|14944.71|14941.91|14941.91|14953.11|14953.11|14941.91|14941.91|0
1650978210000|2022-04-26 13:03:30|14937.95|14937.95|14944.94|14944.94|14944.94|14944.94|14937.95|14937.95|0
1650978240000|2022-04-26 13:04:00|14947.74|14947.74|14947.74|14947.74|14947.74|14947.74|14947.74|14947.74|0
1650978250000|2022-04-26 13:04:10|14950.54|14950.54|14950.54|14950.54|14950.54|14950.54|14950.54|14950.54|0
1650978290000|2022-04-26 13:04:50|14953.34|14953.34|14950.54|14950.54|14953.34|14953.34|14950.54|14950.54|0
1650978300000|2022-04-26 13:05:00|14946.58|14946.58|14946.58|14946.58|14946.58|14946.58|14946.58|14946.58|0
1650978310000|2022-04-26 13:05:10|14947.98|14947.98|14945.18|14945.18|14947.98|14947.98|14945.18|14945.18|0
1650978320000|2022-04-26 13:05:20|14943.78|14943.78|14939.81|14939.81|14943.78|14943.78|14939.81|14939.81|0
1650978330000|2022-04-26 13:05:30|14941.21|14941.21|14941.21|14941.21|14941.21|14941.21|14941.21|14941.21|0
1650978340000|2022-04-26 13:05:40|14944.01|14944.01|14945.41|14945.41|14945.41|14945.41|14944.01|14944.01|0
1650978350000|2022-04-26 13:05:50|14948.21|14948.21|14948.21|14948.21|14948.21|14948.21|14948.21|14948.21|0
1650978360000|2022-04-26 13:06:00|14945.41|14945.41|14945.41|14945.41|14945.41|14945.41|14945.41|14945.41|0
1650978370000|2022-04-26 13:06:10|14942.61|14942.61|14944.01|14944.01|14944.01|14944.01|14942.61|14942.61|0
1650978380000|2022-04-26 13:06:20|14942.61|14942.61|14942.61|14942.61|14942.61|14942.61|14942.61|14942.61|0
1650978410000|2022-04-26 13:06:50|14939.81|14939.81|14941.21|14941.21|14941.21|14941.21|14939.81|14939.81|0
1650978450000|2022-04-26 13:07:30|14921.39|14921.39|14924.43|14924.43|14925.35|14925.35|14921.39|14921.39|0
1650978460000|2022-04-26 13:07:40|14928.4|14928.4|14928.4|14928.4|14928.4|14928.4|14928.4|14928.4|0
1650978480000|2022-04-26 13:08:00|14927|14927|14928.4|14928.4|14928.4|14928.4|14927|14927|0
1650978490000|2022-04-26 13:08:10|14932.36|14932.36|14932.36|14932.36|14932.36|14932.36|14932.36|14932.36|0
1650978560000|2022-04-26 13:09:20|14936.33|14936.33|14936.33|14936.33|14936.33|14936.33|14936.33|14936.33|0
1650978610000|2022-04-26 13:10:10|14934.93|14934.93|14933.53|14933.53|14934.93|14934.93|14933.53|14933.53|0
1650978620000|2022-04-26 13:10:20|14941.46|14941.46|14940.06|14940.06|14941.46|14941.46|14940.06|14940.06|0
1650978650000|2022-04-26 13:10:50|14936.09|14936.09|14934.69|14934.69|14936.09|14936.09|14934.69|14934.69|0
1650978660000|2022-04-26 13:11:00|14938.66|14938.66|14941.46|14941.46|14944.26|14944.26|14938.66|14938.66|0
1650978680000|2022-04-26 13:11:20|14944.26|14944.26|14944.26|14944.26|14944.26|14944.26|14944.26|14944.26|0
1650978800000|2022-04-26 13:13:20|14941.46|14941.46|14941.46|14941.46|14941.46|14941.46|14941.46|14941.46|0
1650978820000|2022-04-26 13:13:40|14937.49|14937.49|14949.39|14949.39|14949.39|14949.39|14937.49|14937.49|0
1650978860000|2022-04-26 13:14:20|14947.99|14947.99|14947.99|14947.99|14947.99|14947.99|14947.99|14947.99|0
1650978890000|2022-04-26 13:14:50|14943.79|14943.79|14943.79|14943.79|14943.79|14943.79|14943.79|14943.79|0
1650978910000|2022-04-26 13:15:10|14939.83|14939.83|14939.83|14939.83|14939.83|14939.83|14939.83|14939.83|0
1650978920000|2022-04-26 13:15:20|14942.62|14942.62|14946.59|14946.59|14946.59|14946.59|14942.62|14942.62|0
1650978970000|2022-04-26 13:16:10|14939.59|14939.59|14942.39|14942.39|14942.39|14942.39|14939.59|14939.59|0
1650979030000|2022-04-26 13:17:10|14943.79|14943.79|14945.19|14945.19|14945.19|14945.19|14943.79|14943.79|0
1650979080000|2022-04-26 13:18:00|14953.12|14953.12|14953.12|14953.12|14953.12|14953.12|14953.12|14953.12|0
1650979090000|2022-04-26 13:18:10|14949.4|14949.4|14949.4|14949.4|14949.4|14949.4|14949.4|14949.4|0
1650979100000|2022-04-26 13:18:20|14945.44|14945.44|14945.44|14945.44|14945.44|14945.44|14945.44|14945.44|0
1650979170000|2022-04-26 13:19:30|14941.47|14941.47|14941.47|14941.47|14941.47|14941.47|14941.47|14941.47|0
1650979210000|2022-04-26 13:20:10|14945.44|14945.44|14947.28|14947.28|14947.28|14947.28|14945.44|14945.44|0
1650979260000|2022-04-26 13:21:00|14944.48|14944.48|14924.18|14924.18|14944.48|14944.48|14924.18|14924.18|0
1650979270000|2022-04-26 13:21:10|14920.22|14920.22|14923.02|14923.02|14923.02|14923.02|14920.22|14920.22|0
1650979280000|2022-04-26 13:21:20|14925.82|14925.82|14928.85|14928.85|14932.81|14932.81|14925.82|14925.82|0
1650979310000|2022-04-26 13:21:50|14932.81|14932.81|14932.81|14932.81|14932.81|14932.81|14932.81|14932.81|0
1650979380000|2022-04-26 13:23:00|14936.78|14936.78|14933.98|14933.98|14936.78|14936.78|14932.58|14932.58|0
1650979400000|2022-04-26 13:23:20|14935.38|14935.38|14935.38|14935.38|14935.38|14935.38|14935.38|14935.38|0
1650979410000|2022-04-26 13:23:30|14934.46|14934.46|14934.46|14934.46|14934.46|14934.46|14934.46|14934.46|0
1650979430000|2022-04-26 13:23:50|14937.26|14937.26|14935.86|14935.86|14937.26|14937.26|14935.86|14935.86|0
1650979450000|2022-04-26 13:24:10|14934.46|14934.46|14934.46|14934.46|14934.46|14934.46|14934.46|14934.46|0
1650979470000|2022-04-26 13:24:30|14937.26|14937.26|14937.26|14937.26|14937.26|14937.26|14937.26|14937.26|0
1650979480000|2022-04-26 13:24:40|14938.66|14938.66|14940.06|14940.06|14940.06|14940.06|14937.26|14937.26|0
1650979490000|2022-04-26 13:24:50|14941.46|14941.46|14941.46|14941.46|14941.46|14941.46|14941.46|14941.46|0
1650979500000|2022-04-26 13:25:00|14935.86|14935.86|14933.06|14933.06|14937.26|14937.26|14933.06|14933.06|0
1650979520000|2022-04-26 13:25:20|14934.46|14934.46|14934.46|14934.46|14934.46|14934.46|14934.46|14934.46|0
1650979530000|2022-04-26 13:25:30|14938.43|14938.43|14941.22|14941.22|14941.22|14941.22|14938.43|14938.43|0
1650979540000|2022-04-26 13:25:40|14939.83|14939.83|14942.62|14942.62|14942.62|14942.62|14939.83|14939.83|0
1650979550000|2022-04-26 13:25:50|14944.02|14944.02|14946.82|14946.82|14946.82|14946.82|14944.02|14944.02|0
1650979560000|2022-04-26 13:26:00|14948.22|14948.22|14941.22|14941.22|14948.22|14948.22|14941.22|14941.22|0
1650979570000|2022-04-26 13:26:10|14946.82|14946.82|14938.43|14938.43|14946.82|14946.82|14938.43|14938.43|0
1650979580000|2022-04-26 13:26:20|14939.83|14939.83|14939.83|14939.83|14939.83|14939.83|14939.83|14939.83|0
1650979590000|2022-04-26 13:26:30|14934.23|14934.23|14941.22|14941.22|14941.22|14941.22|14934.23|14934.23|0
1650979610000|2022-04-26 13:26:50|14945.42|14945.42|14939.83|14939.83|14946.82|14946.82|14939.83|14939.83|0
1650979620000|2022-04-26 13:27:00|14948.22|14948.22|14948.22|14948.22|14948.22|14948.22|14948.22|14948.22|0
1650979630000|2022-04-26 13:27:10|14955.22|14955.22|14951.02|14951.02|14955.22|14955.22|14951.02|14951.02|0
1650979640000|2022-04-26 13:27:20|14952.42|14952.42|14948.68|14948.68|14952.42|14952.42|14948.22|14948.22|0
1650979660000|2022-04-26 13:27:40|14952.88|14952.88|14948.68|14948.68|14952.88|14952.88|14948.68|14948.68|0
1650979670000|2022-04-26 13:27:50|14954.28|14954.28|14954.28|14954.28|14954.28|14954.28|14954.28|14954.28|0
1650979700000|2022-04-26 13:28:20|14952.88|14952.88|14938.89|14938.89|14952.88|14952.88|14927.69|14927.69|0
1650979710000|2022-04-26 13:28:30|14943.08|14943.08|14941.68|14941.68|14943.08|14943.08|14941.68|14941.68|0
1650979730000|2022-04-26 13:28:50|14940.29|14940.29|14940.29|14940.29|14940.29|14940.29|14940.29|14940.29|0
1650979740000|2022-04-26 13:29:00|14948.22|14948.22|14948.22|14948.22|14948.22|14948.22|14948.22|14948.22|0
1650979750000|2022-04-26 13:29:10|14940.29|14940.29|14940.29|14940.29|14940.29|14940.29|14940.29|14940.29|0
1650979760000|2022-04-26 13:29:20|14944.25|14944.25|14944.25|14944.25|14944.25|14944.25|14944.25|14944.25|0
1650979770000|2022-04-26 13:29:30|14947.05|14947.05|14945.65|14945.65|14947.05|14947.05|14945.65|14945.65|0
1650979780000|2022-04-26 13:29:40|14947.05|14947.05|14947.05|14947.05|14947.05|14947.05|14947.05|14947.05|0
1650979790000|2022-04-26 13:29:50|14947.51|14947.51|14945.19|14945.19|14947.51|14947.51|14945.19|14945.19|0
1650979800000|2022-04-26 13:30:00|14937.26|14937.26|14937.26|14937.26|14937.26|14937.26|14937.26|14937.26|0
1650979810000|2022-04-26 13:30:10|14941.22|14941.22|14942.39|14942.39|14949.16|14949.16|14941.22|14941.22|0
1650979820000|2022-04-26 13:30:20|14938.43|14938.43|14938.43|14938.43|14938.43|14938.43|14938.43|14938.43|0
1650979830000|2022-04-26 13:30:30|14937.03|14937.03|14944.96|14944.96|14944.96|14944.96|14937.03|14937.03|0
1650979840000|2022-04-26 13:30:40|14948.92|14948.92|14937.03|14937.03|14948.92|14948.92|14937.03|14937.03|0
1650979850000|2022-04-26 13:30:50|14940.99|14940.99|14940.99|14940.99|14940.99|14940.99|14940.99|14940.99|0
1650979860000|2022-04-26 13:31:00|14945.19|14945.19|14935.86|14935.86|14945.19|14945.19|14935.86|14935.86|0
1650979870000|2022-04-26 13:31:10|14933.06|14933.06|14933.06|14933.06|14933.06|14933.06|14933.06|14933.06|0
1650979930000|2022-04-26 13:32:10|14925.13|14925.13|14925.13|14925.13|14925.13|14925.13|14925.13|14925.13|0
1650979940000|2022-04-26 13:32:20|14924.67|14924.67|14924.67|14924.67|14924.67|14924.67|14924.67|14924.67|0
1650979950000|2022-04-26 13:32:30|14928.87|14928.87|14933.07|14933.07|14933.07|14933.07|14928.87|14928.87|0
1650979960000|2022-04-26 13:32:40|14934.47|14934.47|14931.67|14931.67|14934.47|14934.47|14931.67|14931.67|0
1650979970000|2022-04-26 13:32:50|14919.77|14919.77|14923.74|14923.74|14923.74|14923.74|14919.77|14919.77|0
1650979980000|2022-04-26 13:33:00|14915.81|14915.81|14915.81|14915.81|14915.81|14915.81|14915.81|14915.81|0
1650980000000|2022-04-26 13:33:20|14919.77|14919.77|14915.57|14915.57|14921.17|14921.17|14915.57|14915.57|0
1650980010000|2022-04-26 13:33:30|14919.77|14919.77|14919.77|14919.77|14919.77|14919.77|14919.77|14919.77|0
1650980020000|2022-04-26 13:33:40|14915.81|14915.81|14919.77|14919.77|14919.77|14919.77|14915.81|14915.81|0
1650980060000|2022-04-26 13:34:20|14914.17|14914.17|14919.77|14919.77|14919.77|14919.77|14909.98|14909.98|0
1650980070000|2022-04-26 13:34:30|14915.57|14915.57|14915.57|14915.57|14915.57|14915.57|14915.57|14915.57|0
1650980090000|2022-04-26 13:34:50|14911.61|14911.61|14911.61|14911.61|14911.61|14911.61|14911.61|14911.61|0
1650980110000|2022-04-26 13:35:10|14915.57|14915.57|14916.97|14916.97|14921.17|14921.17|14915.57|14915.57|0
1650980120000|2022-04-26 13:35:20|14918.37|14918.37|14918.37|14918.37|14918.37|14918.37|14918.37|14918.37|0
1650980130000|2022-04-26 13:35:30|14926.3|14926.3|14927.22|14927.22|14927.22|14927.22|14926.3|14926.3|0
1650980140000|2022-04-26 13:35:40|14919.29|14919.29|14919.29|14919.29|14919.29|14919.29|14919.29|14919.29|0
1650980160000|2022-04-26 13:36:00|14915.33|14915.33|14915.33|14915.33|14915.33|14915.33|14915.33|14915.33|0
1650980170000|2022-04-26 13:36:10|14911.13|14911.13|14911.13|14911.13|14911.13|14911.13|14911.13|14911.13|0
1650980210000|2022-04-26 13:36:50|14907.16|14907.16|14905.76|14905.76|14907.16|14907.16|14905.76|14905.76|0
1650980220000|2022-04-26 13:37:00|14907.16|14907.16|14907.16|14907.16|14907.16|14907.16|14907.16|14907.16|0
1650980230000|2022-04-26 13:37:10|14911.13|14911.13|14919.06|14919.06|14919.06|14919.06|14911.13|14911.13|0
1650980240000|2022-04-26 13:37:20|14921.86|14921.86|14921.86|14921.86|14921.86|14921.86|14921.86|14921.86|0
1650980250000|2022-04-26 13:37:30|14917.66|14917.66|14917.66|14917.66|14917.66|14917.66|14917.66|14917.66|0
1650980270000|2022-04-26 13:37:50|14901.8|14901.8|14901.8|14901.8|14901.8|14901.8|14901.8|14901.8|0
1650980300000|2022-04-26 13:38:20|14907.4|14907.4|14907.4|14907.4|14907.4|14907.4|14907.4|14907.4|0
1650980310000|2022-04-26 13:38:30|14903.43|14903.43|14903.43|14903.43|14903.43|14903.43|14903.43|14903.43|0
1650980330000|2022-04-26 13:38:50|14907.4|14907.4|14907.4|14907.4|14907.4|14907.4|14907.4|14907.4|0
1650980340000|2022-04-26 13:39:00|14903.43|14903.43|14907.4|14907.4|14907.4|14907.4|14903.43|14903.43|0
1650980350000|2022-04-26 13:39:10|14904.6|14904.6|14907.4|14907.4|14908.8|14908.8|14904.6|14904.6|0
1650980360000|2022-04-26 13:39:20|14908.8|14908.8|14907.4|14907.4|14908.8|14908.8|14907.4|14907.4|0
1650980390000|2022-04-26 13:39:50|14899.47|14899.47|14892.7|14892.7|14899.47|14899.47|14892.7|14892.7|0
1650980400000|2022-04-26 13:40:00|14888.5|14888.5|14888.5|14888.5|14888.5|14888.5|14888.5|14888.5|0
1650980410000|2022-04-26 13:40:10|14892.47|14892.47|14892.47|14892.47|14892.47|14892.47|14892.47|14892.47|0
1650980420000|2022-04-26 13:40:20|14896.43|14896.43|14900.4|14900.4|14900.4|14900.4|14896.43|14896.43|0
1650980450000|2022-04-26 13:40:50|14899|14899|14891.07|14891.07|14899|14899|14891.07|14891.07|0
1650980500000|2022-04-26 13:41:40|14883.14|14883.14|14883.14|14883.14|14883.14|14883.14|14883.14|14883.14|0
1650980510000|2022-04-26 13:41:50|14881.3|14881.3|14880.38|14880.38|14881.3|14881.3|14880.38|14880.38|0
1650980520000|2022-04-26 13:42:00|14867.79|14867.79|14860.79|14860.79|14867.79|14867.79|14860.79|14860.79|0
1650980550000|2022-04-26 13:42:30|14848.89|14848.89|14857.74|14857.74|14857.74|14857.74|14848.89|14848.89|0
1650980590000|2022-04-26 13:43:10|14856.82|14856.82|14855.42|14855.42|14856.82|14856.82|14855.42|14855.42|0
1650980600000|2022-04-26 13:43:20|14851.46|14851.46|14848.66|14848.66|14851.46|14851.46|14848.66|14848.66|0
1650980610000|2022-04-26 13:43:30|14850.06|14850.06|14846.09|14846.09|14850.06|14850.06|14846.09|14846.09|0
1650980680000|2022-04-26 13:44:40|14848.89|14848.89|14848.89|14848.89|14848.89|14848.89|14848.89|14848.89|0
1650980710000|2022-04-26 13:45:10|14852.86|14852.86|14852.86|14852.86|14852.86|14852.86|14852.86|14852.86|0
1650980730000|2022-04-26 13:45:30|14848.66|14848.66|14843.06|14843.06|14848.66|14848.66|14843.06|14843.06|0
1650980780000|2022-04-26 13:46:20|14831.17|14831.17|14828.37|14828.37|14831.17|14831.17|14828.37|14828.37|0
1650980800000|2022-04-26 13:46:40|14831.17|14831.17|14831.17|14831.17|14831.17|14831.17|14831.17|14831.17|0
1650980820000|2022-04-26 13:47:00|14828.37|14828.37|14828.37|14828.37|14828.37|14828.37|14828.37|14828.37|0
1650980830000|2022-04-26 13:47:10|14826.97|14826.97|14829.77|14829.77|14829.77|14829.77|14826.97|14826.97|0
1650980840000|2022-04-26 13:47:20|14825.57|14825.57|14825.57|14825.57|14825.57|14825.57|14825.57|14825.57|0
1650980870000|2022-04-26 13:47:50|14824.19|14824.19|14823.27|14823.27|14824.19|14824.19|14823.27|14823.27|0
1650980880000|2022-04-26 13:48:00|14823.73|14823.73|14827.93|14827.93|14827.93|14827.93|14823.73|14823.73|0
1650980890000|2022-04-26 13:48:10|14828.39|14828.39|14828.87|14828.87|14830.27|14830.27|14827.47|14827.47|0
1650980900000|2022-04-26 13:48:20|14833.07|14833.07|14833.07|14833.07|14833.07|14833.07|14833.07|14833.07|0
1650980920000|2022-04-26 13:48:40|14831.67|14831.67|14831.67|14831.67|14831.67|14831.67|14831.67|14831.67|0
1650980950000|2022-04-26 13:49:10|14832.59|14832.59|14832.59|14832.59|14832.59|14832.59|14832.59|14832.59|0
1650980980000|2022-04-26 13:49:40|14828.62|14828.62|14827.22|14827.22|14828.62|14828.62|14827.22|14827.22|0
1650981030000|2022-04-26 13:50:30|14821.62|14821.62|14825.82|14825.82|14825.82|14825.82|14821.62|14821.62|0
1650981040000|2022-04-26 13:50:40|14830.02|14830.02|14832.82|14832.82|14832.82|14832.82|14830.02|14830.02|0
1650981060000|2022-04-26 13:51:00|14831.42|14831.42|14831.42|14831.42|14831.42|14831.42|14831.42|14831.42|0
1650981070000|2022-04-26 13:51:10|14827.22|14827.22|14815.32|14815.32|14827.22|14827.22|14815.32|14815.32|0
1650981080000|2022-04-26 13:51:20|14819.29|14819.29|14823.26|14823.26|14823.26|14823.26|14819.29|14819.29|0
1650981090000|2022-04-26 13:51:30|14819.29|14819.29|14819.29|14819.29|14819.29|14819.29|14819.29|14819.29|0
1650981110000|2022-04-26 13:51:50|14823.26|14823.26|14823.26|14823.26|14823.26|14823.26|14823.26|14823.26|0
1650981170000|2022-04-26 13:52:50|14835.85|14835.85|14827.45|14827.45|14835.85|14835.85|14827.45|14827.45|0
1650981230000|2022-04-26 13:53:50|14826.05|14826.05|14826.05|14826.05|14826.05|14826.05|14826.05|14826.05|0
1650981260000|2022-04-26 13:54:20|14825.59|14825.59|14826.99|14826.99|14826.99|14826.99|14825.59|14825.59|0
1650981290000|2022-04-26 13:54:50|14825.59|14825.59|14825.59|14825.59|14825.59|14825.59|14825.59|14825.59|0
1650981300000|2022-04-26 13:55:00|14831.19|14831.19|14827.23|14827.23|14831.19|14831.19|14827.23|14827.23|0
1650981320000|2022-04-26 13:55:20|14828.15|14828.15|14829.53|14829.53|14829.53|14829.53|14828.15|14828.15|0
1650981330000|2022-04-26 13:55:30|14830.45|14830.45|14830.45|14830.45|14830.45|14830.45|14830.45|14830.45|0
1650981340000|2022-04-26 13:55:40|14834.41|14834.41|14834.41|14834.41|14834.41|14834.41|14834.41|14834.41|0
1650981350000|2022-04-26 13:55:50|14826.01|14826.01|14826.01|14826.01|14826.01|14826.01|14826.01|14826.01|0
1650981370000|2022-04-26 13:56:10|14830.21|14830.21|14830.21|14830.21|14830.21|14830.21|14830.21|14830.21|0
1650981390000|2022-04-26 13:56:30|14828.81|14828.81|14828.81|14828.81|14828.81|14828.81|14828.81|14828.81|0
1650981400000|2022-04-26 13:56:40|14827.41|14827.41|14827.65|14827.65|14831.61|14831.61|14827.41|14827.41|0
1650981420000|2022-04-26 13:57:00|14823.45|14823.45|14819.48|14819.48|14823.45|14823.45|14819.48|14819.48|0
1650981430000|2022-04-26 13:57:10|14818.08|14818.08|14818.08|14818.08|14818.08|14818.08|14818.08|14818.08|0
1650981470000|2022-04-26 13:57:50|14806.19|14806.19|14806.19|14806.19|14806.19|14806.19|14806.19|14806.19|0
1650981530000|2022-04-26 13:58:50|14804.35|14804.35|14803.43|14803.43|14804.35|14804.35|14803.43|14803.43|0
1650981540000|2022-04-26 13:59:00|14804.81|14804.81|14804.81|14804.81|14804.81|14804.81|14804.81|14804.81|0
1650981580000|2022-04-26 13:59:40|14796.88|14796.88|14792.91|14792.91|14796.88|14796.88|14792.91|14792.91|0
1650981590000|2022-04-26 13:59:50|14787.31|14787.31|14787.31|14787.31|14787.31|14787.31|14787.31|14787.31|0
1650981610000|2022-04-26 14:00:10|14791.28|14791.28|14791.28|14791.28|14791.28|14791.28|14791.28|14791.28|0
1650981620000|2022-04-26 14:00:20|14794.08|14794.08|14795.48|14795.48|14798.28|14798.28|14794.08|14794.08|0
1650981670000|2022-04-26 14:01:10|14791.51|14791.51|14784.52|14784.52|14791.51|14791.51|14784.52|14784.52|0
1650981680000|2022-04-26 14:01:20|14781.72|14781.72|14785.91|14785.91|14785.91|14785.91|14781.72|14781.72|0
1650981710000|2022-04-26 14:01:50|14781.95|14781.95|14781.95|14781.95|14781.95|14781.95|14781.95|14781.95|0
1650981720000|2022-04-26 14:02:00|14770.05|14770.05|14770.05|14770.05|14770.05|14770.05|14770.05|14770.05|0
1650981730000|2022-04-26 14:02:10|14774.02|14774.02|14777.98|14777.98|14777.98|14777.98|14774.02|14774.02|0
1650981750000|2022-04-26 14:02:30|14781.95|14781.95|14781.95|14781.95|14781.95|14781.95|14781.95|14781.95|0
1650981760000|2022-04-26 14:02:40|14777.98|14777.98|14777.98|14777.98|14777.98|14777.98|14777.98|14777.98|0
1650981770000|2022-04-26 14:02:50|14776.58|14776.58|14776.58|14776.58|14776.58|14776.58|14776.58|14776.58|0
1650981780000|2022-04-26 14:03:00|14773.33|14773.33|14771.93|14771.93|14774.73|14774.73|14771.93|14771.93|0
1650981810000|2022-04-26 14:03:30|14767.96|14767.96|14767.96|14767.96|14767.96|14767.96|14767.96|14767.96|0
1650981820000|2022-04-26 14:03:40|14771.93|14771.93|14771.93|14771.93|14771.93|14771.93|14771.93|14771.93|0
1650981830000|2022-04-26 14:03:50|14775.89|14775.89|14780.09|14780.09|14780.09|14780.09|14775.89|14775.89|0
1650981850000|2022-04-26 14:04:10|14778.69|14778.69|14774.73|14774.73|14778.69|14778.69|14774.73|14774.73|0
1650981860000|2022-04-26 14:04:20|14778.69|14778.69|14778.69|14778.69|14778.69|14778.69|14778.69|14778.69|0
1650981870000|2022-04-26 14:04:30|14781.49|14781.49|14784.29|14784.29|14784.29|14784.29|14781.49|14781.49|0
1650981880000|2022-04-26 14:04:40|14780.32|14780.32|14780.32|14780.32|14780.32|14780.32|14780.32|14780.32|0
1650981890000|2022-04-26 14:04:50|14776.36|14776.36|14795.71|14795.71|14795.71|14795.71|14776.36|14776.36|0
1650981900000|2022-04-26 14:05:00|14791.75|14791.75|14791.75|14791.75|14791.75|14791.75|14791.75|14791.75|0
1650981910000|2022-04-26 14:05:10|14795.71|14795.71|14795.71|14795.71|14795.71|14795.71|14795.71|14795.71|0
1650981920000|2022-04-26 14:05:20|14795.25|14795.25|14795.25|14795.25|14795.25|14795.25|14795.25|14795.25|0
1650981930000|2022-04-26 14:05:30|14799.22|14799.22|14803.18|14803.18|14807.15|14807.15|14799.22|14799.22|0
1650981940000|2022-04-26 14:05:40|14799.22|14799.22|14799.22|14799.22|14799.22|14799.22|14799.22|14799.22|0
1650981950000|2022-04-26 14:05:50|14796.42|14796.42|14796.42|14796.42|14796.42|14796.42|14796.42|14796.42|0
1650981990000|2022-04-26 14:06:30|14799.22|14799.22|14799.22|14799.22|14799.22|14799.22|14799.22|14799.22|0
1650982000000|2022-04-26 14:06:40|14803.18|14803.18|14799.22|14799.22|14803.18|14803.18|14799.22|14799.22|0
1650982010000|2022-04-26 14:06:50|14803.18|14803.18|14807.15|14807.15|14807.15|14807.15|14803.18|14803.18|0
1650982020000|2022-04-26 14:07:00|14807.61|14807.61|14812.5|14812.5|14812.5|14812.5|14804.1|14804.1|0
1650982030000|2022-04-26 14:07:10|14811.1|14811.1|14809.7|14809.7|14811.1|14811.1|14809.7|14809.7|0
1650982040000|2022-04-26 14:07:20|14813.66|14813.66|14813.66|14813.66|14813.66|14813.66|14813.66|14813.66|0
1650982060000|2022-04-26 14:07:40|14815.06|14815.06|14815.06|14815.06|14815.06|14815.06|14815.06|14815.06|0
1650982080000|2022-04-26 14:08:00|14814.14|14814.14|14815.54|14815.54|14815.54|14815.54|14814.14|14814.14|0
1650982090000|2022-04-26 14:08:10|14811.58|14811.58|14811.58|14811.58|14811.58|14811.58|14811.58|14811.58|0
1650982120000|2022-04-26 14:08:40|14805.98|14805.98|14805.98|14805.98|14805.98|14805.98|14805.98|14805.98|0
1650982130000|2022-04-26 14:08:50|14809.95|14809.95|14809.95|14809.95|14809.95|14809.95|14809.95|14809.95|0
1650982180000|2022-04-26 14:09:40|14813.91|14813.91|14809.95|14809.95|14813.91|14813.91|14809.95|14809.95|0
1650982200000|2022-04-26 14:10:00|14805.75|14805.75|14804.83|14804.83|14805.75|14805.75|14804.83|14804.83|0
1650982280000|2022-04-26 14:11:20|14812.76|14812.76|14808.79|14808.79|14812.76|14812.76|14808.79|14808.79|0
1650982290000|2022-04-26 14:11:30|14805.99|14805.99|14808.79|14808.79|14808.79|14808.79|14805.99|14805.99|0
1650982340000|2022-04-26 14:12:20|14804.83|14804.83|14804.83|14804.83|14804.83|14804.83|14804.83|14804.83|0
1650982400000|2022-04-26 14:13:20|14802.03|14802.03|14802.03|14802.03|14802.03|14802.03|14802.03|14802.03|0
1650982430000|2022-04-26 14:13:50|14794.1|14794.1|14792.7|14792.7|14794.1|14794.1|14792.7|14792.7|0
1650982460000|2022-04-26 14:14:20|14796.66|14796.66|14796.66|14796.66|14796.66|14796.66|14796.66|14796.66|0
1650982490000|2022-04-26 14:14:50|14795.27|14795.27|14795.27|14795.27|14795.27|14795.27|14795.27|14795.27|0
1650982500000|2022-04-26 14:15:00|14799.23|14799.23|14799.23|14799.23|14799.23|14799.23|14799.23|14799.23|0
1650982510000|2022-04-26 14:15:10|14795.27|14795.27|14796.66|14796.66|14796.66|14796.66|14795.27|14795.27|0
1650982520000|2022-04-26 14:15:20|14792.47|14792.47|14789.67|14789.67|14792.47|14792.47|14789.67|14789.67|0
1650982530000|2022-04-26 14:15:30|14793.87|14793.87|14793.87|14793.87|14793.87|14793.87|14793.87|14793.87|0
1650982560000|2022-04-26 14:16:00|14794.33|14794.33|14794.33|14794.33|14794.33|14794.33|14794.33|14794.33|0
1650982570000|2022-04-26 14:16:10|14790.36|14790.36|14790.36|14790.36|14790.36|14790.36|14790.36|14790.36|0
1650982580000|2022-04-26 14:16:20|14782.43|14782.43|14782.43|14782.43|14782.43|14782.43|14782.43|14782.43|0
1650982620000|2022-04-26 14:17:00|14783.83|14783.83|14781.03|14781.03|14783.83|14783.83|14781.03|14781.03|0
1650982630000|2022-04-26 14:17:10|14785|14785|14785|14785|14785|14785|14785|14785|0
1650982670000|2022-04-26 14:17:50|14786.39|14786.39|14786.39|14786.39|14786.39|14786.39|14786.39|14786.39|0
1650982700000|2022-04-26 14:18:20|14782.43|14782.43|14779.4|14779.4|14783.37|14783.37|14779.4|14779.4|0
1650982710000|2022-04-26 14:18:30|14780.8|14780.8|14782.2|14782.2|14782.2|14782.2|14780.8|14780.8|0
1650982720000|2022-04-26 14:18:40|14786.17|14786.17|14785.71|14785.71|14786.17|14786.17|14785.71|14785.71|0
1650982800000|2022-04-26 14:20:00|14781.51|14781.51|14785.71|14785.71|14785.71|14785.71|14778.71|14778.71|0
1650982820000|2022-04-26 14:20:20|14781.74|14781.74|14781.74|14781.74|14781.74|14781.74|14781.74|14781.74|0
1650982870000|2022-04-26 14:21:10|14777.78|14777.78|14774.98|14774.98|14777.78|14777.78|14773.58|14773.58|0
1650982900000|2022-04-26 14:21:40|14771.01|14771.01|14771.01|14771.01|14771.01|14771.01|14771.01|14771.01|0
1650982910000|2022-04-26 14:21:50|14770.09|14770.09|14770.09|14770.09|14770.09|14770.09|14770.09|14770.09|0
1650982920000|2022-04-26 14:22:00|14767.3|14767.3|14776.86|14776.86|14776.86|14776.86|14767.3|14767.3|0
1650982930000|2022-04-26 14:22:10|14780.82|14780.82|14780.82|14780.82|14780.82|14780.82|14780.82|14780.82|0
1650982970000|2022-04-26 14:22:50|14782.22|14782.22|14782.22|14782.22|14782.22|14782.22|14782.22|14782.22|0
1650982990000|2022-04-26 14:23:10|14783.62|14783.62|14787.59|14787.59|14787.59|14787.59|14783.62|14783.62|0
1650983030000|2022-04-26 14:23:50|14783.39|14783.39|14783.39|14783.39|14783.39|14783.39|14783.39|14783.39|0
1650983040000|2022-04-26 14:24:00|14781.99|14781.99|14781.99|14781.99|14781.99|14781.99|14781.99|14781.99|0
1650983060000|2022-04-26 14:24:20|14774.06|14774.06|14774.06|14774.06|14774.06|14774.06|14774.06|14774.06|0
1650983080000|2022-04-26 14:24:40|14772.66|14772.66|14772.66|14772.66|14772.66|14772.66|14772.66|14772.66|0
1650983110000|2022-04-26 14:25:10|14776.63|14776.63|14776.63|14776.63|14776.63|14776.63|14776.63|14776.63|0
1650983160000|2022-04-26 14:26:00|14772.66|14772.66|14763.33|14763.33|14772.66|14772.66|14763.33|14763.33|0
1650983170000|2022-04-26 14:26:10|14759.37|14759.37|14759.37|14759.37|14759.37|14759.37|14759.37|14759.37|0
1650983200000|2022-04-26 14:26:40|14757.97|14757.97|14757.97|14757.97|14757.97|14757.97|14757.97|14757.97|0
1650983220000|2022-04-26 14:27:00|14754|14754|14749.8|14749.8|14754|14754|14749.8|14749.8|0
1650983230000|2022-04-26 14:27:10|14753.77|14753.77|14753.77|14753.77|14753.77|14753.77|14753.77|14753.77|0
1650983240000|2022-04-26 14:27:20|14755.17|14755.17|14759.37|14759.37|14759.37|14759.37|14755.17|14755.17|0
1650983250000|2022-04-26 14:27:30|14763.33|14763.33|14759.13|14759.13|14763.33|14763.33|14759.13|14759.13|0
1650983260000|2022-04-26 14:27:40|14755.17|14755.17|14749.57|14749.57|14755.17|14755.17|14749.57|14749.57|0
1650983270000|2022-04-26 14:27:50|14752.37|14752.37|14752.37|14752.37|14752.37|14752.37|14752.37|14752.37|0
1650983280000|2022-04-26 14:28:00|14749.57|14749.57|14750.97|14750.97|14750.97|14750.97|14749.57|14749.57|0
1650983290000|2022-04-26 14:28:10|14752.37|14752.37|14748.4|14748.4|14752.37|14752.37|14748.4|14748.4|0
1650983310000|2022-04-26 14:28:30|14756.33|14756.33|14752.37|14752.37|14756.33|14756.33|14752.37|14752.37|0
1650983360000|2022-04-26 14:29:20|14753.77|14753.77|14753.77|14753.77|14753.77|14753.77|14753.77|14753.77|0
1650983380000|2022-04-26 14:29:40|14752.37|14752.37|14756.33|14756.33|14756.33|14756.33|14752.37|14752.37|0
1650983400000|2022-04-26 14:30:00|14757.73|14757.73|14760.05|14760.05|14760.05|14760.05|14757.73|14757.73|0
1650983410000|2022-04-26 14:30:10|14752.12|14752.12|14752.12|14752.12|14752.12|14752.12|14752.12|14752.12|0
1650983430000|2022-04-26 14:30:30|14760.05|14760.05|14760.05|14760.05|14760.05|14760.05|14760.05|14760.05|0
1650983460000|2022-04-26 14:31:00|14758.65|14758.65|14757.25|14757.25|14758.65|14758.65|14757.25|14757.25|0
1650983520000|2022-04-26 14:32:00|14760.05|14760.05|14760.05|14760.05|14760.05|14760.05|14760.05|14760.05|0
1650983530000|2022-04-26 14:32:10|14767.98|14767.98|14770.78|14770.78|14770.78|14770.78|14767.98|14767.98|0
1650983540000|2022-04-26 14:32:20|14769.38|14769.38|14765.42|14765.42|14769.38|14769.38|14765.42|14765.42|0
1650983580000|2022-04-26 14:33:00|14762.62|14762.62|14765.42|14765.42|14766.82|14766.82|14762.62|14762.62|0
1650983590000|2022-04-26 14:33:10|14761.22|14761.22|14761.22|14761.22|14761.22|14761.22|14761.22|14761.22|0
1650983650000|2022-04-26 14:34:10|14759.84|14759.84|14759.84|14759.84|14759.84|14759.84|14759.84|14759.84|0
1650983660000|2022-04-26 14:34:20|14755.64|14755.64|14745.62|14745.62|14755.64|14755.64|14745.62|14745.62|0
1650983700000|2022-04-26 14:35:00|14749.82|14749.82|14749.82|14749.82|14749.82|14749.82|14749.82|14749.82|0
1650983750000|2022-04-26 14:35:50|14745.85|14745.85|14745.85|14745.85|14745.85|14745.85|14745.85|14745.85|0
1650983770000|2022-04-26 14:36:10|14747.25|14747.25|14747.25|14747.25|14747.25|14747.25|14747.25|14747.25|0
1650983790000|2022-04-26 14:36:30|14750.05|14750.05|14750.05|14750.05|14750.05|14750.05|14750.05|14750.05|0
1650983870000|2022-04-26 14:37:50|14746.08|14746.08|14746.08|14746.08|14746.08|14746.08|14746.08|14746.08|0
1650983890000|2022-04-26 14:38:10|14747|14747|14747|14747|14747|14747|14747|14747|0
1650983900000|2022-04-26 14:38:20|14747.46|14747.46|14750.26|14750.26|14750.26|14750.26|14747.46|14747.46|0
1650983910000|2022-04-26 14:38:30|14746.3|14746.3|14735.35|14735.35|14750.26|14750.26|14735.35|14735.35|0
1650983920000|2022-04-26 14:38:40|14734.89|14734.89|14727.67|14727.67|14734.89|14734.89|14727.67|14727.67|0
1650983930000|2022-04-26 14:38:50|14729.07|14729.07|14726.27|14726.27|14729.07|14729.07|14724.87|14724.87|0
1650983940000|2022-04-26 14:39:00|14727.67|14727.67|14743.06|14743.06|14743.06|14743.06|14727.67|14727.67|0
1650983950000|2022-04-26 14:39:10|14740.27|14740.27|14730.47|14730.47|14740.27|14740.27|14730.47|14730.47|0
1650983960000|2022-04-26 14:39:20|14734.67|14734.67|14730.7|14730.7|14734.67|14734.67|14726.74|14726.74|0
1650983970000|2022-04-26 14:39:30|14727.9|14727.9|14727.9|14727.9|14727.9|14727.9|14727.9|14727.9|0
1650983980000|2022-04-26 14:39:40|14723.94|14723.94|14723.94|14723.94|14723.94|14723.94|14723.94|14723.94|0
1650983990000|2022-04-26 14:39:50|14719.74|14719.74|14718.34|14718.34|14719.74|14719.74|14718.34|14718.34|0
1650984000000|2022-04-26 14:40:00|14722.31|14722.31|14722.31|14722.31|14722.31|14722.31|14722.31|14722.31|0
1650984030000|2022-04-26 14:40:30|14730.24|14730.24|14725.1|14725.1|14734.43|14734.43|14725.1|14725.1|0
1650984050000|2022-04-26 14:40:50|14722.31|14722.31|14722.31|14722.31|14722.31|14722.31|14722.31|14722.31|0
1650984070000|2022-04-26 14:41:10|14714.38|14714.38|14714.38|14714.38|14714.38|14714.38|14714.38|14714.38|0
1650984080000|2022-04-26 14:41:20|14718.34|14718.34|14718.34|14718.34|14718.34|14718.34|14718.34|14718.34|0
1650984130000|2022-04-26 14:42:10|14721.14|14721.14|14721.14|14721.14|14721.14|14721.14|14721.14|14721.14|0
1650984160000|2022-04-26 14:42:40|14722.06|14722.06|14722.06|14722.06|14722.06|14722.06|14722.06|14722.06|0
1650984180000|2022-04-26 14:43:00|14723.46|14723.46|14723.46|14723.46|14723.46|14723.46|14723.46|14723.46|0
1650984190000|2022-04-26 14:43:10|14722.06|14722.06|14722.06|14722.06|14722.06|14722.06|14722.06|14722.06|0
1650984230000|2022-04-26 14:43:50|14721.6|14721.6|14721.6|14721.6|14721.6|14721.6|14721.6|14721.6|0
1650984240000|2022-04-26 14:44:00|14717.63|14717.63|14710.22|14710.22|14717.63|14717.63|14710.22|14710.22|0
1650984250000|2022-04-26 14:44:10|14704.62|14704.62|14704.85|14704.85|14704.85|14704.85|14700.65|14700.65|0
1650984260000|2022-04-26 14:44:20|14702.05|14702.05|14700.67|14700.67|14702.05|14702.05|14700.67|14700.67|0
1650984270000|2022-04-26 14:44:30|14696.71|14696.71|14698.55|14698.55|14698.55|14698.55|14696.71|14696.71|0
1650984280000|2022-04-26 14:44:40|14699.01|14699.01|14706.48|14706.48|14706.48|14706.48|14699.01|14699.01|0
1650984310000|2022-04-26 14:45:10|14707.88|14707.88|14710.68|14710.68|14710.68|14710.68|14707.88|14707.88|0
1650984320000|2022-04-26 14:45:20|14711.14|14711.14|14711.14|14711.14|14711.14|14711.14|14711.14|14711.14|0
1650984340000|2022-04-26 14:45:40|14707.17|14707.17|14707.17|14707.17|14707.17|14707.17|14707.17|14707.17|0
1650984350000|2022-04-26 14:45:50|14702.97|14702.97|14706.94|14706.94|14706.94|14706.94|14702.97|14702.97|0
1650984360000|2022-04-26 14:46:00|14709.74|14709.74|14710.2|14710.2|14710.2|14710.2|14709.74|14709.74|0
1650984380000|2022-04-26 14:46:20|14710.66|14710.66|14710.66|14710.66|14710.66|14710.66|14710.66|14710.66|0
1650984420000|2022-04-26 14:47:00|14707.86|14707.86|14705.54|14705.54|14707.86|14707.86|14705.54|14705.54|0
1650984460000|2022-04-26 14:47:40|14701.57|14701.57|14701.57|14701.57|14701.57|14701.57|14701.57|14701.57|0
1650984490000|2022-04-26 14:48:10|14700.17|14700.17|14700.17|14700.17|14700.17|14700.17|14700.17|14700.17|0
1650984500000|2022-04-26 14:48:20|14704.14|14704.14|14704.14|14704.14|14704.14|14704.14|14704.14|14704.14|0
1650984550000|2022-04-26 14:49:10|14696.21|14696.21|14696.21|14696.21|14696.21|14696.21|14696.21|14696.21|0
1650984570000|2022-04-26 14:49:30|14692.24|14692.24|14692.24|14692.24|14692.24|14692.24|14692.24|14692.24|0
1650984580000|2022-04-26 14:49:40|14688.05|14688.05|14692.01|14692.01|14692.01|14692.01|14688.05|14688.05|0
1650984590000|2022-04-26 14:49:50|14693.41|14693.41|14693.41|14693.41|14693.41|14693.41|14693.41|14693.41|0
1650984600000|2022-04-26 14:50:00|14689.44|14689.44|14685.02|14685.02|14689.44|14689.44|14685.02|14685.02|0
1650984610000|2022-04-26 14:50:10|14681.05|14681.05|14678.26|14678.26|14681.05|14681.05|14678.26|14678.26|0
1650984630000|2022-04-26 14:50:30|14682.22|14682.22|14686.65|14686.65|14686.65|14686.65|14682.22|14682.22|0
1650984650000|2022-04-26 14:50:50|14683.85|14683.85|14683.85|14683.85|14683.85|14683.85|14683.85|14683.85|0
1650984720000|2022-04-26 14:52:00|14682.45|14682.45|14671.01|14671.01|14682.45|14682.45|14670.55|14670.55|0
1650984770000|2022-04-26 14:52:50|14671.47|14671.47|14671.47|14671.47|14671.47|14671.47|14671.47|14671.47|0
1650984790000|2022-04-26 14:53:10|14674.27|14674.27|14674.27|14674.27|14674.27|14674.27|14674.27|14674.27|0
1650984810000|2022-04-26 14:53:30|14671.47|14671.47|14671.47|14671.47|14671.47|14671.47|14671.47|14671.47|0
1650984820000|2022-04-26 14:53:40|14667.51|14667.51|14666.11|14666.11|14667.51|14667.51|14666.11|14666.11|0
1650984830000|2022-04-26 14:53:50|14667.51|14667.51|14666.11|14666.11|14667.51|14667.51|14666.11|14666.11|0
1650984860000|2022-04-26 14:54:20|14662.14|14662.14|14662.14|14662.14|14662.14|14662.14|14662.14|14662.14|0
1650984880000|2022-04-26 14:54:40|14666.11|14666.11|14664.94|14664.94|14668.91|14668.91|14664.94|14664.94|0
1650984900000|2022-04-26 14:55:00|14660.97|14660.97|14664.94|14664.94|14664.94|14664.94|14660.97|14660.97|0
1650984920000|2022-04-26 14:55:20|14668.91|14668.91|14668.91|14668.91|14668.91|14668.91|14668.91|14668.91|0
1650984930000|2022-04-26 14:55:30|14672.87|14672.87|14672.87|14672.87|14672.87|14672.87|14672.87|14672.87|0
1650984940000|2022-04-26 14:55:40|14668.67|14668.67|14665.87|14665.87|14668.67|14668.67|14665.87|14665.87|0
1650984950000|2022-04-26 14:55:50|14661.91|14661.91|14646.98|14646.98|14661.91|14661.91|14646.98|14646.98|0
1650984960000|2022-04-26 14:56:00|14652.58|14652.58|14653.98|14653.98|14653.98|14653.98|14652.58|14652.58|0
1650984970000|2022-04-26 14:56:10|14661.91|14661.91|14661.91|14661.91|14661.91|14661.91|14661.91|14661.91|0
1650985000000|2022-04-26 14:56:40|14665.87|14665.87|14665.87|14665.87|14665.87|14665.87|14665.87|14665.87|0
1650985030000|2022-04-26 14:57:10|14661.67|14661.67|14661.67|14661.67|14661.67|14661.67|14661.67|14661.67|0
1650985050000|2022-04-26 14:57:30|14665.64|14665.64|14665.64|14665.64|14665.64|14665.64|14665.64|14665.64|0
1650985060000|2022-04-26 14:57:40|14661.67|14661.67|14661.67|14661.67|14661.67|14661.67|14661.67|14661.67|0
1650985080000|2022-04-26 14:58:00|14660.76|14660.76|14661.67|14661.67|14661.67|14661.67|14660.76|14660.76|0
1650985090000|2022-04-26 14:58:10|14657.71|14657.71|14657.71|14657.71|14657.71|14657.71|14657.71|14657.71|0
1650985110000|2022-04-26 14:58:30|14656.31|14656.31|14656.31|14656.31|14656.31|14656.31|14656.31|14656.31|0
1650985140000|2022-04-26 14:59:00|14656.77|14656.77|14656.77|14656.77|14656.77|14656.77|14656.77|14656.77|0
1650985150000|2022-04-26 14:59:10|14652.8|14652.8|14652.8|14652.8|14652.8|14652.8|14652.8|14652.8|0
1650985160000|2022-04-26 14:59:20|14648.61|14648.61|14648.61|14648.61|14648.61|14648.61|14648.61|14648.61|0
1650985200000|2022-04-26 15:00:00|14650.01|14650.01|14650.01|14650.01|14650.01|14650.01|14650.01|14650.01|0
1650985210000|2022-04-26 15:00:10|14646.04|14646.04|14646.04|14646.04|14646.04|14646.04|14646.04|14646.04|0
1650985240000|2022-04-26 15:00:40|14638.11|14638.11|14638.11|14638.11|14638.11|14638.11|14638.11|14638.11|0
1650985300000|2022-04-26 15:01:40|14630.18|14630.18|14632.98|14632.98|14632.98|14632.98|14630.18|14630.18|0
1650985310000|2022-04-26 15:01:50|14629.01|14629.01|14632.52|14632.52|14632.52|14632.52|14628.55|14628.55|0
1650985320000|2022-04-26 15:02:00|14632.06|14632.06|14632.06|14632.06|14632.06|14632.06|14632.06|14632.06|0
1650985330000|2022-04-26 15:02:10|14639.06|14639.06|14639.06|14639.06|14639.06|14639.06|14639.06|14639.06|0
1650985350000|2022-04-26 15:02:30|14637.66|14637.66|14638.58|14638.58|14638.58|14638.58|14637.2|14637.2|0
1650985360000|2022-04-26 15:02:40|14630.65|14630.65|14630.65|14630.65|14630.65|14630.65|14630.65|14630.65|0
1650985380000|2022-04-26 15:03:00|14632.05|14632.05|14632.05|14632.05|14633.44|14633.44|14632.05|14632.05|0
1650985390000|2022-04-26 15:03:10|14633.44|14633.44|14633.44|14633.44|14633.44|14633.44|14633.44|14633.44|0
1650985410000|2022-04-26 15:03:30|14634.84|14634.84|14634.84|14634.84|14634.84|14634.84|14634.84|14634.84|0
1650985420000|2022-04-26 15:03:40|14630.88|14630.88|14630.88|14630.88|14630.88|14630.88|14630.88|14630.88|0
1650985430000|2022-04-26 15:03:50|14634.84|14634.84|14634.84|14634.84|14634.84|14634.84|14634.84|14634.84|0
1650985450000|2022-04-26 15:04:10|14626.91|14626.91|14630.88|14630.88|14630.88|14630.88|14626.91|14626.91|0
1650985460000|2022-04-26 15:04:20|14634.84|14634.84|14634.84|14634.84|14634.84|14634.84|14634.84|14634.84|0
1650985480000|2022-04-26 15:04:40|14639.04|14639.04|14639.04|14639.04|14639.04|14639.04|14639.04|14639.04|0
1650985490000|2022-04-26 15:04:50|14637.64|14637.64|14637.64|14637.64|14637.64|14637.64|14637.64|14637.64|0
1650985500000|2022-04-26 15:05:00|14636.94|14636.94|14629.71|14629.71|14636.94|14636.94|14629.01|14629.01|0
1650985510000|2022-04-26 15:05:10|14631.11|14631.11|14631.11|14631.11|14631.11|14631.11|14631.11|14631.11|0
1650985520000|2022-04-26 15:05:20|14627.15|14627.15|14627.15|14627.15|14627.15|14627.15|14627.15|14627.15|0
1650985540000|2022-04-26 15:05:40|14627.61|14627.61|14627.61|14627.61|14627.61|14627.61|14627.61|14627.61|0
1650985560000|2022-04-26 15:06:00|14629.01|14629.01|14629.01|14629.01|14629.01|14629.01|14629.01|14629.01|0
1650985570000|2022-04-26 15:06:10|14629.47|14629.47|14637.17|14637.17|14637.17|14637.17|14627.61|14627.61|0
1650985580000|2022-04-26 15:06:20|14641.37|14641.37|14641.37|14641.37|14641.37|14641.37|14641.37|14641.37|0
1650985630000|2022-04-26 15:07:10|14637.4|14637.4|14637.4|14637.4|14637.4|14637.4|14637.4|14637.4|0
1650985650000|2022-04-26 15:07:30|14641.37|14641.37|14641.37|14641.37|14641.37|14641.37|14641.37|14641.37|0
1650985660000|2022-04-26 15:07:40|14637.4|14637.4|14641.12|14641.12|14641.12|14641.12|14637.4|14637.4|0
1650985670000|2022-04-26 15:07:50|14639.74|14639.74|14639.72|14639.72|14642.52|14642.52|14639.72|14639.72|0
1650985680000|2022-04-26 15:08:00|14642.52|14642.52|14642.52|14642.52|14643.92|14643.92|14642.52|14642.52|0
1650985690000|2022-04-26 15:08:10|14639.72|14639.72|14638.32|14638.32|14639.72|14639.72|14638.32|14638.32|0
1650985720000|2022-04-26 15:08:40|14634.36|14634.36|14642.27|14642.27|14642.27|14642.27|14634.36|14634.36|0
1650985740000|2022-04-26 15:09:00|14638.31|14638.31|14642.27|14642.27|14642.27|14642.27|14638.31|14638.31|0
1650985760000|2022-04-26 15:09:20|14642.73|14642.73|14642.73|14642.73|14642.73|14642.73|14642.73|14642.73|0
1650985790000|2022-04-26 15:09:50|14646.7|14646.7|14652.3|14652.3|14652.3|14652.3|14646.7|14646.7|0
1650985800000|2022-04-26 15:10:00|14649.5|14649.5|14643.9|14643.9|14649.5|14649.5|14643.9|14643.9|0
1650985810000|2022-04-26 15:10:10|14649.5|14649.5|14649.5|14649.5|14649.5|14649.5|14649.5|14649.5|0
1650985820000|2022-04-26 15:10:20|14653.46|14653.46|14654.86|14654.86|14659.06|14659.06|14653.46|14653.46|0
1650985830000|2022-04-26 15:10:30|14652.06|14652.06|14652.06|14652.06|14652.06|14652.06|14652.06|14652.06|0
1650985840000|2022-04-26 15:10:40|14659.06|14659.06|14659.06|14659.06|14659.06|14659.06|14659.06|14659.06|0
1650985850000|2022-04-26 15:10:50|14654.86|14654.86|14654.86|14654.86|14654.86|14654.86|14654.86|14654.86|0
1650985860000|2022-04-26 15:11:00|14653.46|14653.46|14653.46|14653.46|14653.46|14653.46|14653.46|14653.46|0
1650985870000|2022-04-26 15:11:10|14645.53|14645.53|14642.97|14642.97|14646.93|14646.93|14642.97|14642.97|0
1650985880000|2022-04-26 15:11:20|14646.93|14646.93|14651.13|14651.13|14651.13|14651.13|14646.93|14646.93|0
1650985890000|2022-04-26 15:11:30|14648.33|14648.33|14648.57|14648.57|14649.03|14649.03|14648.33|14648.33|0
1650985900000|2022-04-26 15:11:40|14644.61|14644.61|14644.61|14644.61|14644.61|14644.61|14644.61|14644.61|0
1650985910000|2022-04-26 15:11:50|14646.71|14646.71|14646.71|14646.71|14646.71|14646.71|14646.71|14646.71|0
1650985920000|2022-04-26 15:12:00|14649.27|14649.27|14647.39|14647.39|14649.27|14649.27|14646.47|14646.47|0
1650985930000|2022-04-26 15:12:10|14651.59|14651.59|14651.59|14651.59|14651.59|14651.59|14651.59|14651.59|0
1650985970000|2022-04-26 15:12:50|14647.63|14647.63|14647.63|14647.63|14647.63|14647.63|14647.63|14647.63|0
1650985980000|2022-04-26 15:13:00|14644.83|14644.83|14644.83|14644.83|14644.83|14644.83|14644.83|14644.83|0
1650985990000|2022-04-26 15:13:10|14645.53|14645.53|14644.83|14644.83|14645.53|14645.53|14644.83|14644.83|0
1650986000000|2022-04-26 15:13:20|14646.23|14646.23|14646.23|14646.23|14646.23|14646.23|14646.23|14646.23|0
1650986010000|2022-04-26 15:13:30|14642.26|14642.26|14642.26|14642.26|14642.26|14642.26|14642.26|14642.26|0
1650986030000|2022-04-26 15:13:50|14645.06|14645.06|14651.82|14651.82|14651.82|14651.82|14645.06|14645.06|0
1650986040000|2022-04-26 15:14:00|14656.02|14656.02|14653.22|14653.22|14656.02|14656.02|14653.22|14653.22|0
1650986050000|2022-04-26 15:14:10|14656.02|14656.02|14653.22|14653.22|14656.02|14656.02|14653.22|14653.22|0
1650986060000|2022-04-26 15:14:20|14652.76|14652.76|14658.36|14658.36|14658.36|14658.36|14652.76|14652.76|0
1650986080000|2022-04-26 15:14:40|14659.76|14659.76|14662.56|14662.56|14662.56|14662.56|14659.76|14659.76|0
1650986090000|2022-04-26 15:14:50|14663.96|14663.96|14663.96|14663.96|14663.96|14663.96|14663.96|14663.96|0
1650986100000|2022-04-26 15:15:00|14666.76|14666.76|14662.56|14662.56|14666.76|14666.76|14662.56|14662.56|0
1650986110000|2022-04-26 15:15:10|14666.76|14666.76|14663.5|14663.5|14666.76|14666.76|14660.7|14660.7|0
1650986120000|2022-04-26 15:15:20|14659.53|14659.53|14653.48|14653.48|14659.53|14659.53|14653.48|14653.48|0
1650986150000|2022-04-26 15:15:50|14656.98|14656.98|14656.98|14656.98|14656.98|14656.98|14656.98|14656.98|0
1650986160000|2022-04-26 15:16:00|14659.07|14659.07|14659.07|14659.07|14659.07|14659.07|14659.07|14659.07|0
1650986170000|2022-04-26 15:16:10|14657.68|14657.68|14656.28|14656.28|14657.68|14657.68|14656.28|14656.28|0
1650986180000|2022-04-26 15:16:20|14661.87|14661.87|14661.87|14661.87|14661.87|14661.87|14661.87|14661.87|0
1650986190000|2022-04-26 15:16:30|14660.47|14660.47|14660.47|14660.47|14660.47|14660.47|14660.47|14660.47|0
1650986200000|2022-04-26 15:16:40|14661.87|14661.87|14661.87|14661.87|14661.87|14661.87|14661.87|14661.87|0
1650986220000|2022-04-26 15:17:00|14657.68|14657.68|14665.84|14665.84|14665.84|14665.84|14657.68|14657.68|0
1650986230000|2022-04-26 15:17:10|14667.24|14667.24|14670.04|14670.04|14670.04|14670.04|14667.24|14667.24|0
1650986240000|2022-04-26 15:17:20|14671.44|14671.44|14667.47|14667.47|14671.44|14671.44|14667.47|14667.47|0
1650986250000|2022-04-26 15:17:30|14664.67|14664.67|14663.27|14663.27|14664.67|14664.67|14663.27|14663.27|0
1650986260000|2022-04-26 15:17:40|14661.87|14661.87|14661.87|14661.87|14661.87|14661.87|14661.87|14661.87|0
1650986270000|2022-04-26 15:17:50|14663.27|14663.27|14664.67|14664.67|14664.67|14664.67|14663.27|14663.27|0
1650986290000|2022-04-26 15:18:10|14660.47|14660.47|14660.47|14660.47|14660.47|14660.47|14660.47|14660.47|0
1650986300000|2022-04-26 15:18:20|14663.27|14663.27|14659.31|14659.31|14663.27|14663.27|14659.31|14659.31|0
1650986320000|2022-04-26 15:18:40|14655.11|14655.11|14657.91|14657.91|14657.91|14657.91|14655.11|14655.11|0
1650986330000|2022-04-26 15:18:50|14656.51|14656.51|14659.31|14659.31|14659.31|14659.31|14656.51|14656.51|0
1650986340000|2022-04-26 15:19:00|14656.51|14656.51|14656.51|14656.51|14656.51|14656.51|14656.51|14656.51|0
1650986350000|2022-04-26 15:19:10|14655.11|14655.11|14657.91|14657.91|14657.91|14657.91|14655.11|14655.11|0
1650986360000|2022-04-26 15:19:20|14659.31|14659.31|14656.51|14656.51|14659.31|14659.31|14656.51|14656.51|0
1650986380000|2022-04-26 15:19:40|14659.31|14659.31|14659.31|14659.31|14659.31|14659.31|14659.31|14659.31|0
1650986390000|2022-04-26 15:19:50|14656.51|14656.51|14656.51|14656.51|14656.51|14656.51|14656.51|14656.51|0
1650986400000|2022-04-26 15:20:00|14659.31|14659.31|14663.27|14663.27|14663.27|14663.27|14659.31|14659.31|0
1650986430000|2022-04-26 15:20:30|14667.24|14667.24|14667.24|14667.24|14667.24|14667.24|14667.24|14667.24|0
1650986450000|2022-04-26 15:20:50|14666.78|14666.78|14665.38|14665.38|14668.18|14668.18|14665.38|14665.38|0
1650986460000|2022-04-26 15:21:00|14668.18|14668.18|14673.78|14673.78|14673.78|14673.78|14668.18|14668.18|0
1650986480000|2022-04-26 15:21:20|14677.74|14677.74|14677.74|14677.74|14677.74|14677.74|14677.74|14677.74|0
1650986490000|2022-04-26 15:21:30|14679.14|14679.14|14679.14|14679.14|14679.14|14679.14|14679.14|14679.14|0
1650986500000|2022-04-26 15:21:40|14680.54|14680.54|14681.94|14681.94|14681.94|14681.94|14680.54|14680.54|0
1650986510000|2022-04-26 15:21:50|14683.34|14683.34|14687.76|14687.76|14687.76|14687.76|14683.34|14683.34|0
1650986520000|2022-04-26 15:22:00|14683.57|14683.57|14675.64|14675.64|14683.57|14683.57|14675.64|14675.64|0
1650986530000|2022-04-26 15:22:10|14679.6|14679.6|14684.72|14684.72|14684.72|14684.72|14679.6|14679.6|0
1650986540000|2022-04-26 15:22:20|14686.12|14686.12|14686.12|14686.12|14686.12|14686.12|14686.12|14686.12|0
1650986560000|2022-04-26 15:22:40|14688.92|14688.92|14687.52|14687.52|14688.92|14688.92|14687.52|14687.52|0
1650986570000|2022-04-26 15:22:50|14684.72|14684.72|14686.12|14686.12|14686.12|14686.12|14684.72|14684.72|0
1650986590000|2022-04-26 15:23:10|14688.92|14688.92|14692.18|14692.18|14692.18|14692.18|14688.92|14688.92|0
1650986600000|2022-04-26 15:23:20|14692.64|14692.64|14689.84|14689.84|14692.64|14692.64|14688.44|14688.44|0
1650986610000|2022-04-26 15:23:30|14685.87|14685.87|14685.87|14685.87|14685.87|14685.87|14685.87|14685.87|0
1650986630000|2022-04-26 15:23:50|14683.07|14683.07|14683.07|14683.07|14683.07|14683.07|14683.07|14683.07|0
1650986640000|2022-04-26 15:24:00|14687.27|14687.27|14691.24|14691.24|14691.24|14691.24|14687.27|14687.27|0
1650986650000|2022-04-26 15:24:10|14688.44|14688.44|14695.2|14695.2|14695.2|14695.2|14688.44|14688.44|0
1650986660000|2022-04-26 15:24:20|14695.66|14695.66|14699.63|14699.63|14699.63|14699.63|14695.66|14695.66|0
1650986670000|2022-04-26 15:24:30|14696.83|14696.83|14690.06|14690.06|14696.83|14696.83|14690.06|14690.06|0
1650986680000|2022-04-26 15:24:40|14689.14|14689.14|14689.14|14689.14|14689.14|14689.14|14689.14|14689.14|0
1650986690000|2022-04-26 15:24:50|14693.11|14693.11|14693.11|14693.11|14693.11|14693.11|14693.11|14693.11|0
1650986700000|2022-04-26 15:25:00|14690.31|14690.31|14688.91|14688.91|14690.31|14690.31|14687.51|14687.51|0
1650986710000|2022-04-26 15:25:10|14683.31|14683.31|14690.31|14690.31|14690.31|14690.31|14683.31|14683.31|0
1650986720000|2022-04-26 15:25:20|14691.71|14691.71|14690.31|14690.31|14691.71|14691.71|14690.31|14690.31|0
1650986750000|2022-04-26 15:25:50|14694.27|14694.27|14694.27|14694.27|14694.27|14694.27|14694.27|14694.27|0
1650986760000|2022-04-26 15:26:00|14698.24|14698.24|14698.24|14698.24|14698.24|14698.24|14698.24|14698.24|0
1650986770000|2022-04-26 15:26:10|14702.21|14702.21|14699.41|14699.41|14702.21|14702.21|14699.41|14699.41|0
1650986790000|2022-04-26 15:26:30|14695.44|14695.44|14695.44|14695.44|14695.44|14695.44|14695.44|14695.44|0
1650986800000|2022-04-26 15:26:40|14691.48|14691.48|14695.44|14695.44|14695.44|14695.44|14691.48|14691.48|0
1650986820000|2022-04-26 15:27:00|14702.44|14702.44|14702.44|14702.44|14702.44|14702.44|14702.44|14702.44|0
1650986830000|2022-04-26 15:27:10|14703.84|14703.84|14707.12|14707.12|14707.12|14707.12|14703.84|14703.84|0
1650986840000|2022-04-26 15:27:20|14711.08|14711.08|14709.68|14709.68|14711.08|14711.08|14709.68|14709.68|0
1650986850000|2022-04-26 15:27:30|14705.48|14705.48|14709.68|14709.68|14709.68|14709.68|14705.48|14705.48|0
1650986880000|2022-04-26 15:28:00|14705.72|14705.72|14705.72|14705.72|14705.72|14705.72|14705.72|14705.72|0
1650986900000|2022-04-26 15:28:20|14704.32|14704.32|14706.66|14706.66|14706.66|14706.66|14703.86|14703.86|0
1650986910000|2022-04-26 15:28:30|14702.69|14702.69|14705.26|14705.26|14705.26|14705.26|14702.69|14702.69|0
1650986920000|2022-04-26 15:28:40|14709.22|14709.22|14709.22|14709.22|14709.22|14709.22|14709.22|14709.22|0
1650986930000|2022-04-26 15:28:50|14705.26|14705.26|14705.26|14705.26|14705.26|14705.26|14705.26|14705.26|0
1650986940000|2022-04-26 15:29:00|14703.86|14703.86|14711.54|14711.54|14711.54|14711.54|14703.86|14703.86|0
1650986960000|2022-04-26 15:29:20|14708.74|14708.74|14708.74|14708.74|14708.74|14708.74|14708.74|14708.74|0
1650986970000|2022-04-26 15:29:30|14700.81|14700.81|14700.81|14700.81|14700.81|14700.81|14700.81|14700.81|0
1650986980000|2022-04-26 15:29:40|14701.27|14701.27|14710.6|14710.6|14710.6|14710.6|14701.27|14701.27|0
1650986990000|2022-04-26 15:29:50|14708.76|14708.76|14708.76|14708.76|14708.76|14708.76|14708.76|14708.76|0
1651043700000|2022-04-27 07:15:00|14613.91|14613.91|14613.91|14613.91|14613.91|14613.91|14613.91|14613.91|0
1651043710000|2022-04-27 07:15:10|14606.92|14606.92|14616.25|14616.25|14616.25|14616.25|14606.92|14606.92|0
1651043720000|2022-04-27 07:15:20|14620.21|14620.21|14609.48|14609.48|14620.21|14620.21|14609.48|14609.48|0
1651043730000|2022-04-27 07:15:30|14605.52|14605.52|14625.34|14625.34|14625.34|14625.34|14605.52|14605.52|0
1651043740000|2022-04-27 07:15:40|14617.41|14617.41|14621.38|14621.38|14621.38|14621.38|14617.41|14617.41|0
1651043750000|2022-04-27 07:15:50|14625.34|14625.34|14628.61|14628.61|14636.54|14636.54|14625.34|14625.34|0
1651043780000|2022-04-27 07:16:20|14624.64|14624.64|14624.64|14624.64|14624.64|14624.64|14624.64|14624.64|0
1651043810000|2022-04-27 07:16:50|14621.84|14621.84|14617.64|14617.64|14621.84|14621.84|14617.64|14617.64|0
1651043820000|2022-04-27 07:17:00|14613.68|14613.68|14613.68|14613.68|14613.68|14613.68|14613.68|14613.68|0
1651043840000|2022-04-27 07:17:20|14612.28|14612.28|14612.28|14612.28|14612.28|14612.28|14612.28|14612.28|0
1651043850000|2022-04-27 07:17:30|14608.31|14608.31|14608.31|14608.31|14608.31|14608.31|14608.31|14608.31|0
1651043880000|2022-04-27 07:18:00|14620.21|14620.21|14616.25|14616.25|14620.21|14620.21|14616.25|14616.25|0
1651043900000|2022-04-27 07:18:20|14620.21|14620.21|14620.21|14620.21|14620.21|14620.21|14620.21|14620.21|0
1651043960000|2022-04-27 07:19:20|14616.25|14616.25|14616.25|14616.25|14616.25|14616.25|14616.25|14616.25|0
1651043970000|2022-04-27 07:19:30|14627.44|14627.44|14616.95|14616.95|14628.84|14628.84|14616.95|14616.95|0
1651043990000|2022-04-27 07:19:50|14616.49|14616.49|14616.95|14616.95|14616.95|14616.95|14616.49|14616.49|0
1651044040000|2022-04-27 07:20:40|14612.98|14612.98|14607.38|14607.38|14612.98|14612.98|14607.38|14607.38|0
1651044050000|2022-04-27 07:20:50|14606.92|14606.92|14601.58|14601.58|14606.92|14606.92|14601.58|14601.58|0
1651044060000|2022-04-27 07:21:00|14605.54|14605.54|14605.54|14605.54|14605.54|14605.54|14605.54|14605.54|0
1651044070000|2022-04-27 07:21:10|14599.95|14599.95|14599.95|14599.95|14599.95|14599.95|14599.95|14599.95|0
1651044090000|2022-04-27 07:21:30|14601.78|14601.78|14599.95|14599.95|14601.78|14601.78|14599.95|14599.95|0
1651044100000|2022-04-27 07:21:40|14595.98|14595.98|14595.98|14595.98|14595.98|14595.98|14595.98|14595.98|0
1651044110000|2022-04-27 07:21:50|14591.78|14591.78|14588.98|14588.98|14591.78|14591.78|14588.98|14588.98|0
1651044120000|2022-04-27 07:22:00|14585.02|14585.02|14585.02|14585.02|14585.02|14585.02|14585.02|14585.02|0
1651044170000|2022-04-27 07:22:50|14586.42|14586.42|14585.02|14585.02|14586.42|14586.42|14580.82|14580.82|0
1651044180000|2022-04-27 07:23:00|14586.42|14586.42|14586.42|14586.42|14586.42|14586.42|14586.42|14586.42|0
1651044210000|2022-04-27 07:23:30|14585.02|14585.02|14585.02|14585.02|14585.02|14585.02|14585.02|14585.02|0
1651044220000|2022-04-27 07:23:40|14582.22|14582.22|14585.02|14585.02|14585.02|14585.02|14582.22|14582.22|0
1651044230000|2022-04-27 07:23:50|14581.05|14581.05|14581.05|14581.05|14581.05|14581.05|14581.05|14581.05|0
1651044240000|2022-04-27 07:24:00|14583.85|14583.85|14588.05|14588.05|14588.05|14588.05|14583.85|14583.85|0
1651044260000|2022-04-27 07:24:20|14592.01|14592.01|14592.01|14592.01|14592.01|14592.01|14592.01|14592.01|0
1651044280000|2022-04-27 07:24:40|14584.08|14584.08|14577.09|14577.09|14584.08|14584.08|14577.09|14577.09|0
1651044300000|2022-04-27 07:25:00|14579.89|14579.89|14579.89|14579.89|14579.89|14579.89|14579.89|14579.89|0
1651044330000|2022-04-27 07:25:30|14570.56|14570.56|14565.19|14565.19|14570.56|14570.56|14565.19|14565.19|0
1651044340000|2022-04-27 07:25:40|14564.73|14564.73|14564.73|14564.73|14573.58|14573.58|14564.73|14564.73|0
1651044350000|2022-04-27 07:25:50|14566.13|14566.13|14567.53|14567.53|14567.53|14567.53|14566.13|14566.13|0
1651044360000|2022-04-27 07:26:00|14567.99|14567.99|14569.39|14569.39|14569.39|14569.39|14567.99|14567.99|0
1651044390000|2022-04-27 07:26:30|14565.19|14565.19|14565.19|14565.19|14565.19|14565.19|14565.19|14565.19|0
1651044400000|2022-04-27 07:26:40|14549.33|14549.33|14548.85|14548.85|14550.25|14550.25|14542.33|14542.33|0
1651044410000|2022-04-27 07:26:50|14540.45|14540.45|14536.27|14536.27|14540.45|14540.45|14536.27|14536.27|0
1651044420000|2022-04-27 07:27:00|14541.87|14541.87|14544.67|14544.67|14544.67|14544.67|14541.87|14541.87|0
1651044430000|2022-04-27 07:27:10|14548.87|14548.87|14548.87|14548.87|14548.87|14548.87|14548.87|14548.87|0
1651044450000|2022-04-27 07:27:30|14544.67|14544.67|14548.64|14548.64|14548.64|14548.64|14544.67|14544.67|0
1651044480000|2022-04-27 07:28:00|14540.71|14540.71|14539.31|14539.31|14540.71|14540.71|14539.31|14539.31|0
1651044490000|2022-04-27 07:28:10|14533.71|14533.71|14533.71|14533.71|14533.71|14533.71|14533.71|14533.71|0
1651044520000|2022-04-27 07:28:40|14525.78|14525.78|14520.41|14520.41|14525.78|14525.78|14520.41|14520.41|0
1651044540000|2022-04-27 07:29:00|14516.45|14516.45|14516.45|14516.45|14516.45|14516.45|14516.45|14516.45|0
1651044550000|2022-04-27 07:29:10|14513.65|14513.65|14521.58|14521.58|14521.58|14521.58|14513.65|14513.65|0
1651044580000|2022-04-27 07:29:40|14518.36|14518.36|14508.76|14508.76|14518.36|14518.36|14506|14506|0
1651044590000|2022-04-27 07:29:50|14510.14|14510.14|14510.14|14510.14|14510.14|14510.14|14508.76|14508.76|0
1651044600000|2022-04-27 07:30:00|14502.21|14502.21|14510.14|14510.14|14510.14|14510.14|14502.21|14502.21|0
1651044620000|2022-04-27 07:30:20|14508.76|14508.76|14504.79|14504.79|14508.76|14508.76|14504.79|14504.79|0
1651044650000|2022-04-27 07:30:50|14507.59|14507.59|14503.16|14503.16|14511.56|14511.56|14503.16|14503.16|0
1651044660000|2022-04-27 07:31:00|14503.62|14503.62|14506.42|14506.42|14506.42|14506.42|14503.62|14503.62|0
1651044670000|2022-04-27 07:31:10|14505.96|14505.96|14505.96|14505.96|14505.96|14505.96|14505.96|14505.96|0
1651044680000|2022-04-27 07:31:20|14510.16|14510.16|14509.24|14509.24|14510.16|14510.16|14509.24|14509.24|0
1651044690000|2022-04-27 07:31:30|14513.2|14513.2|14512.04|14512.04|14513.2|14513.2|14509.24|14509.24|0
1651044710000|2022-04-27 07:31:50|14500.14|14500.14|14500.14|14500.14|14500.14|14500.14|14500.14|14500.14|0
1651044720000|2022-04-27 07:32:00|14496.18|14496.18|14500.14|14500.14|14504.11|14504.11|14488.25|14488.25|0
1651044730000|2022-04-27 07:32:10|14502.94|14502.94|14502.94|14502.94|14502.94|14502.94|14502.94|14502.94|0
1651044740000|2022-04-27 07:32:20|14510.87|14510.87|14514.84|14514.84|14518.8|14518.8|14510.87|14510.87|0
1651044770000|2022-04-27 07:32:50|14510.87|14510.87|14510.87|14510.87|14510.87|14510.87|14510.87|14510.87|0
1651044780000|2022-04-27 07:33:00|14518.8|14518.8|14522.77|14522.77|14522.77|14522.77|14518.8|14518.8|0
1651044800000|2022-04-27 07:33:20|14521.85|14521.85|14521.85|14521.85|14521.85|14521.85|14521.85|14521.85|0
1651044810000|2022-04-27 07:33:30|14525.81|14525.81|14525.81|14525.81|14525.81|14525.81|14525.81|14525.81|0
1651044850000|2022-04-27 07:34:10|14521.61|14521.61|14521.61|14521.61|14521.61|14521.61|14521.61|14521.61|0
1651044890000|2022-04-27 07:34:50|14525.58|14525.58|14525.58|14525.58|14525.58|14525.58|14525.58|14525.58|0
1651044910000|2022-04-27 07:35:10|14528.38|14528.38|14528.38|14528.38|14528.38|14528.38|14528.38|14528.38|0
1651044920000|2022-04-27 07:35:20|14532.34|14532.34|14537.69|14537.69|14541.65|14541.65|14532.34|14532.34|0
1651044940000|2022-04-27 07:35:40|14533.72|14533.72|14533.72|14533.72|14533.72|14533.72|14533.72|14533.72|0
1651044960000|2022-04-27 07:36:00|14539.32|14539.32|14539.32|14539.32|14539.32|14539.32|14539.32|14539.32|0
1651045020000|2022-04-27 07:37:00|14551.22|14551.22|14547.48|14547.48|14551.22|14551.22|14543.29|14543.29|0
1651045030000|2022-04-27 07:37:10|14544.27|14544.27|14543.81|14543.81|14544.27|14544.27|14543.81|14543.81|0
1651045040000|2022-04-27 07:37:20|14547.77|14547.77|14547.77|14547.77|14547.77|14547.77|14547.77|14547.77|0
1651045070000|2022-04-27 07:37:50|14549.15|14549.15|14565.47|14565.47|14565.47|14565.47|14549.15|14549.15|0
1651045080000|2022-04-27 07:38:00|14569.44|14569.44|14578.07|14578.07|14579.47|14579.47|14565.47|14565.47|0
1651045090000|2022-04-27 07:38:10|14582.27|14582.27|14578.07|14578.07|14582.27|14582.27|14578.07|14578.07|0
1651045130000|2022-04-27 07:38:50|14582.03|14582.03|14582.03|14582.03|14582.03|14582.03|14582.03|14582.03|0
1651045140000|2022-04-27 07:39:00|14580.63|14580.63|14580.63|14580.63|14580.63|14580.63|14580.63|14580.63|0
1651045160000|2022-04-27 07:39:20|14588.56|14588.56|14584.6|14584.6|14588.56|14588.56|14584.6|14584.6|0
1651045180000|2022-04-27 07:39:40|14580.63|14580.63|14584.6|14584.6|14584.6|14584.6|14580.63|14580.63|0
1651045190000|2022-04-27 07:39:50|14585.06|14585.06|14585.06|14585.06|14585.06|14585.06|14585.06|14585.06|0
1651045200000|2022-04-27 07:40:00|14590.66|14590.66|14590.66|14590.66|14590.66|14590.66|14590.66|14590.66|0
1651045210000|2022-04-27 07:40:10|14593.45|14593.45|14601.85|14601.85|14601.85|14601.85|14593.45|14593.45|0
1651045220000|2022-04-27 07:40:20|14600.45|14600.45|14600.45|14600.45|14600.45|14600.45|14600.45|14600.45|0
1651045230000|2022-04-27 07:40:30|14604.42|14604.42|14604.42|14604.42|14604.42|14604.42|14604.42|14604.42|0
1651045240000|2022-04-27 07:40:40|14603.02|14603.02|14601.62|14601.62|14603.02|14603.02|14601.62|14601.62|0
1651045250000|2022-04-27 07:40:50|14598.82|14598.82|14598.82|14598.82|14598.82|14598.82|14598.82|14598.82|0
1651045260000|2022-04-27 07:41:00|14594.85|14594.85|14590.89|14590.89|14594.85|14594.85|14590.89|14590.89|0
1651045270000|2022-04-27 07:41:10|14594.85|14594.85|14594.85|14594.85|14594.85|14594.85|14594.85|14594.85|0
1651045300000|2022-04-27 07:41:40|14602.78|14602.78|14602.78|14602.78|14602.78|14602.78|14602.78|14602.78|0
1651045310000|2022-04-27 07:41:50|14606.98|14606.98|14606.98|14606.98|14606.98|14606.98|14606.98|14606.98|0
1651045330000|2022-04-27 07:42:10|14609.78|14609.78|14609.78|14609.78|14609.78|14609.78|14609.78|14609.78|0
1651045340000|2022-04-27 07:42:20|14610.7|14610.7|14610.7|14610.7|14610.7|14610.7|14610.7|14610.7|0
1651045350000|2022-04-27 07:42:30|14617.7|14617.7|14625.63|14625.63|14625.63|14625.63|14617.7|14617.7|0
1651045360000|2022-04-27 07:42:40|14632.63|14632.63|14635.43|14635.43|14635.43|14635.43|14632.63|14632.63|0
1651045390000|2022-04-27 07:43:10|14647.32|14647.32|14640.56|14640.56|14647.32|14647.32|14640.56|14640.56|0
1651045400000|2022-04-27 07:43:20|14641.02|14641.02|14648.95|14648.95|14648.95|14648.95|14641.02|14641.02|0
1651045410000|2022-04-27 07:43:30|14652.91|14652.91|14652.91|14652.91|14652.91|14652.91|14652.91|14652.91|0
1651045420000|2022-04-27 07:43:40|14644.98|14644.98|14644.98|14644.98|14644.98|14644.98|14644.98|14644.98|0
1651045450000|2022-04-27 07:44:10|14648.95|14648.95|14648.95|14648.95|14648.95|14648.95|14644.98|14644.98|0
1651045460000|2022-04-27 07:44:20|14649.87|14649.87|14662.23|14662.23|14662.23|14662.23|14649.87|14649.87|0
1651045470000|2022-04-27 07:44:30|14655.47|14655.47|14655.47|14655.47|14655.47|14655.47|14651.5|14651.5|0
1651045490000|2022-04-27 07:44:50|14651.5|14651.5|14648.7|14648.7|14651.5|14651.5|14648.7|14648.7|0
1651045500000|2022-04-27 07:45:00|14652.67|14652.67|14652.67|14652.67|14652.67|14652.67|14652.67|14652.67|0
1651045510000|2022-04-27 07:45:10|14649.87|14649.87|14649.87|14649.87|14649.87|14649.87|14649.87|14649.87|0
1651045520000|2022-04-27 07:45:20|14641.94|14641.94|14641.94|14641.94|14641.94|14641.94|14641.94|14641.94|0
1651045530000|2022-04-27 07:45:30|14640.54|14640.54|14640.54|14640.54|14640.54|14640.54|14640.54|14640.54|0
1651045550000|2022-04-27 07:45:50|14644.5|14644.5|14644.5|14644.5|14644.5|14644.5|14644.5|14644.5|0
1651045570000|2022-04-27 07:46:10|14645.9|14645.9|14647.3|14647.3|14647.3|14647.3|14645.9|14645.9|0
1651045590000|2022-04-27 07:46:30|14659.2|14659.2|14659.2|14659.2|14659.2|14659.2|14659.2|14659.2|0
1651045600000|2022-04-27 07:46:40|14663.16|14663.16|14667.13|14667.13|14667.13|14667.13|14663.16|14663.16|0
1651045610000|2022-04-27 07:46:50|14667.59|14667.59|14667.59|14667.59|14667.59|14667.59|14667.59|14667.59|0
1651045620000|2022-04-27 07:47:00|14670.39|14670.39|14678.32|14678.32|14686.25|14686.25|14670.39|14670.39|0
1651045630000|2022-04-27 07:47:10|14682.28|14682.28|14682.28|14682.28|14682.28|14682.28|14682.28|14682.28|0
1651045730000|2022-04-27 07:48:50|14686.25|14686.25|14682.05|14682.05|14686.25|14686.25|14682.05|14682.05|0
1651045750000|2022-04-27 07:49:10|14686.01|14686.01|14686.01|14686.01|14686.01|14686.01|14686.01|14686.01|0
1651045790000|2022-04-27 07:49:50|14682.05|14682.05|14687.65|14687.65|14687.65|14687.65|14682.05|14682.05|0
1651045820000|2022-04-27 07:50:20|14703.74|14703.74|14703.74|14703.74|14703.74|14703.74|14703.74|14703.74|0
1651045830000|2022-04-27 07:50:30|14706.54|14706.54|14706.54|14706.54|14706.54|14706.54|14706.54|14706.54|0
1651045850000|2022-04-27 07:50:50|14710.51|14710.51|14717.5|14717.5|14717.5|14717.5|14710.51|14710.51|0
1651045880000|2022-04-27 07:51:20|14718.9|14718.9|14718.9|14718.9|14718.9|14718.9|14718.9|14718.9|0
1651045890000|2022-04-27 07:51:30|14730.8|14730.8|14726.83|14726.83|14730.8|14730.8|14726.83|14726.83|0
1651045900000|2022-04-27 07:51:40|14728.23|14728.23|14728.23|14728.23|14728.23|14728.23|14728.23|14728.23|0
1651045920000|2022-04-27 07:52:00|14732.83|14732.83|14733.75|14733.75|14733.75|14733.75|14731.91|14731.91|0
1651045930000|2022-04-27 07:52:10|14729.78|14729.78|14729.78|14729.78|14729.78|14729.78|14729.78|14729.78|0
1651045940000|2022-04-27 07:52:20|14737.71|14737.71|14737.71|14737.71|14737.71|14737.71|14737.71|14737.71|0
1651045980000|2022-04-27 07:53:00|14741.68|14741.68|14741.68|14741.68|14741.68|14741.68|14741.68|14741.68|0
1651046020000|2022-04-27 07:53:40|14742.14|14742.14|14743.54|14743.54|14743.54|14743.54|14742.14|14742.14|0
1651046130000|2022-04-27 07:55:30|14747.5|14747.5|14754.5|14754.5|14757.3|14757.3|14747.5|14747.5|0
1651046170000|2022-04-27 07:56:10|14746.1|14746.1|14757.07|14757.07|14757.07|14757.07|14746.1|14746.1|0
1651046230000|2022-04-27 07:57:10|14753.1|14753.1|14753.1|14753.1|14753.1|14753.1|14753.1|14753.1|0
1651046240000|2022-04-27 07:57:20|14757.07|14757.07|14757.07|14757.07|14757.07|14757.07|14757.07|14757.07|0
1651046280000|2022-04-27 07:58:00|14749.14|14749.14|14749.14|14749.14|14749.14|14749.14|14749.14|14749.14|0
1651046320000|2022-04-27 07:58:40|14749.6|14749.6|14749.6|14749.6|14749.6|14749.6|14749.6|14749.6|0
1651046350000|2022-04-27 07:59:10|14748.68|14748.68|14748.68|14748.68|14748.68|14748.68|14748.68|14748.68|0
1651046400000|2022-04-27 08:00:00|14751.48|14751.48|14753.79|14753.79|14753.79|14753.79|14751.48|14751.48|0
1651046410000|2022-04-27 08:00:10|14749.6|14749.6|14749.6|14749.6|14749.6|14749.6|14749.6|14749.6|0
1651046440000|2022-04-27 08:00:40|14746.8|14746.8|14741.91|14741.91|14746.8|14746.8|14741.91|14741.91|0
1651046460000|2022-04-27 08:01:00|14749.84|14749.84|14749.84|14749.84|14749.84|14749.84|14749.84|14749.84|0
1651046480000|2022-04-27 08:01:20|14750.76|14750.76|14750.76|14750.76|14750.76|14750.76|14750.76|14750.76|0
1651046530000|2022-04-27 08:02:10|14738.87|14738.87|14738.87|14738.87|14738.87|14738.87|14738.87|14738.87|0
1651046550000|2022-04-27 08:02:30|14734.9|14734.9|14733.98|14733.98|14734.9|14734.9|14733.98|14733.98|0
1651046580000|2022-04-27 08:03:00|14729.78|14729.78|14725.58|14725.58|14729.78|14729.78|14725.58|14725.58|0
1651046640000|2022-04-27 08:04:00|14721.62|14721.62|14721.62|14721.62|14721.62|14721.62|14721.62|14721.62|0
1651046650000|2022-04-27 08:04:10|14717.42|14717.42|14717.42|14717.42|14717.42|14717.42|14717.42|14717.42|0
1651046670000|2022-04-27 08:04:30|14718.82|14718.82|14722.79|14722.79|14722.79|14722.79|14718.82|14718.82|0
1651046700000|2022-04-27 08:05:00|14735.38|14735.38|14736.78|14736.78|14736.78|14736.78|14732.58|14732.58|0
1651046710000|2022-04-27 08:05:10|14735.38|14735.38|14732.58|14732.58|14735.38|14735.38|14732.58|14732.58|0
1651046720000|2022-04-27 08:05:20|14724.65|14724.65|14730.02|14730.02|14730.02|14730.02|14724.65|14724.65|0
1651046730000|2022-04-27 08:05:30|14735.61|14735.61|14732.82|14732.82|14735.61|14735.61|14732.82|14732.82|0
1651046750000|2022-04-27 08:05:50|14734.22|14734.22|14732.82|14732.82|14734.22|14734.22|14732.82|14732.82|0
1651046760000|2022-04-27 08:06:00|14740.75|14740.75|14740.75|14740.75|14740.75|14740.75|14740.75|14740.75|0
1651046780000|2022-04-27 08:06:20|14736.78|14736.78|14744.71|14744.71|14744.71|14744.71|14736.78|14736.78|0
1651046810000|2022-04-27 08:06:50|14740.75|14740.75|14740.75|14740.75|14740.75|14740.75|14740.75|14740.75|0
1651046820000|2022-04-27 08:07:00|14743.54|14743.54|14748.91|14748.91|14748.91|14748.91|14743.54|14743.54|0
1651046830000|2022-04-27 08:07:10|14750.31|14750.31|14750.31|14750.31|14750.31|14750.31|14750.31|14750.31|0
1651046850000|2022-04-27 08:07:30|14746.34|14746.34|14746.34|14746.34|14746.34|14746.34|14746.34|14746.34|0
1651046870000|2022-04-27 08:07:50|14747.74|14747.74|14747.74|14747.74|14747.74|14747.74|14747.74|14747.74|0
1651046880000|2022-04-27 08:08:00|14755.67|14755.67|14755.67|14755.67|14755.67|14755.67|14755.67|14755.67|0
1651046890000|2022-04-27 08:08:10|14752.87|14752.87|14751.48|14751.48|14752.87|14752.87|14751.48|14751.48|0
1651046980000|2022-04-27 08:09:40|14754.27|14754.27|14754.27|14754.27|14754.27|14754.27|14754.27|14754.27|0
1651047000000|2022-04-27 08:10:00|14757.07|14757.07|14755.67|14755.67|14757.07|14757.07|14755.67|14755.67|0
1651047010000|2022-04-27 08:10:10|14759.64|14759.64|14759.64|14759.64|14759.64|14759.64|14759.64|14759.64|0
1651047030000|2022-04-27 08:10:30|14763.6|14763.6|14767.57|14767.57|14767.57|14767.57|14763.6|14763.6|0
1651047050000|2022-04-27 08:10:50|14771.53|14771.53|14771.53|14771.53|14771.53|14771.53|14771.53|14771.53|0
1651047060000|2022-04-27 08:11:00|14774.33|14774.33|14783.66|14783.66|14783.66|14783.66|14774.33|14774.33|0
1651047080000|2022-04-27 08:11:20|14785.06|14785.06|14785.06|14785.06|14785.06|14785.06|14785.06|14785.06|0
1651047090000|2022-04-27 08:11:30|14780.86|14780.86|14780.86|14780.86|14780.86|14780.86|14780.86|14780.86|0
1651047100000|2022-04-27 08:11:40|14772.93|14772.93|14772.93|14772.93|14772.93|14772.93|14772.93|14772.93|0
1651047150000|2022-04-27 08:12:30|14784.83|14784.83|14780.86|14780.86|14784.83|14784.83|14780.86|14780.86|0
1651047160000|2022-04-27 08:12:40|14784.83|14784.83|14788.8|14788.8|14788.8|14788.8|14784.83|14784.83|0
1651047180000|2022-04-27 08:13:00|14780.86|14780.86|14780.86|14780.86|14780.86|14780.86|14780.86|14780.86|0
1651047220000|2022-04-27 08:13:40|14776.9|14776.9|14769.9|14769.9|14776.9|14776.9|14769.9|14769.9|0
1651047260000|2022-04-27 08:14:20|14773.87|14773.87|14775.27|14775.27|14775.27|14775.27|14773.87|14773.87|0
1651047270000|2022-04-27 08:14:30|14783.2|14783.2|14784.6|14784.6|14786|14786|14783.2|14783.2|0
1651047290000|2022-04-27 08:14:50|14780.63|14780.63|14780.63|14780.63|14780.63|14780.63|14780.63|14780.63|0
1651047360000|2022-04-27 08:16:00|14772.7|14772.7|14772.7|14772.7|14772.7|14772.7|14772.7|14772.7|0
1651047380000|2022-04-27 08:16:20|14775.5|14775.5|14774.33|14774.33|14779.7|14779.7|14774.33|14774.33|0
1651047420000|2022-04-27 08:17:00|14786.23|14786.23|14786.23|14786.23|14786.23|14786.23|14786.23|14786.23|0
1651047430000|2022-04-27 08:17:10|14782.26|14782.26|14782.26|14782.26|14782.26|14782.26|14782.26|14782.26|0
1651047470000|2022-04-27 08:17:50|14786.46|14786.46|14789.26|14789.26|14789.26|14789.26|14786.46|14786.46|0
1651047480000|2022-04-27 08:18:00|14781.33|14781.33|14779.93|14779.93|14781.33|14781.33|14778.53|14778.53|0
1651047490000|2022-04-27 08:18:10|14775.97|14775.97|14775.97|14775.97|14775.97|14775.97|14775.97|14775.97|0
1651047510000|2022-04-27 08:18:30|14779.93|14779.93|14779.93|14779.93|14779.93|14779.93|14779.93|14779.93|0
1651047540000|2022-04-27 08:19:00|14779.01|14779.01|14779.01|14779.01|14779.01|14779.01|14779.01|14779.01|0
1651047550000|2022-04-27 08:19:10|14786.94|14786.94|14782.98|14782.98|14786.94|14786.94|14782.98|14782.98|0
1651047560000|2022-04-27 08:19:20|14785.78|14785.78|14787.18|14787.18|14787.18|14787.18|14785.78|14785.78|0
1651047610000|2022-04-27 08:20:10|14779.25|14779.25|14779.25|14779.25|14779.25|14779.25|14779.25|14779.25|0
1651047620000|2022-04-27 08:20:20|14782.04|14782.04|14782.04|14782.04|14782.04|14782.04|14782.04|14782.04|0
1651047640000|2022-04-27 08:20:40|14780.65|14780.65|14779.25|14779.25|14780.65|14780.65|14779.25|14779.25|0
1651047650000|2022-04-27 08:20:50|14777.85|14777.85|14777.85|14777.85|14777.85|14777.85|14777.85|14777.85|0
1651047690000|2022-04-27 08:21:30|14776.45|14776.45|14777.85|14777.85|14777.85|14777.85|14776.45|14776.45|0
1651047780000|2022-04-27 08:23:00|14780.65|14780.65|14788.58|14788.58|14788.58|14788.58|14780.65|14780.65|0
1651047810000|2022-04-27 08:23:30|14796.51|14796.51|14800.7|14800.7|14800.7|14800.7|14796.51|14796.51|0
1651047820000|2022-04-27 08:23:40|14799.31|14799.31|14796.51|14796.51|14799.31|14799.31|14796.51|14796.51|0
1651047840000|2022-04-27 08:24:00|14792.54|14792.54|14792.54|14792.54|14792.54|14792.54|14792.54|14792.54|0
1651047850000|2022-04-27 08:24:10|14786.94|14786.94|14780.18|14780.18|14786.94|14786.94|14780.18|14780.18|0
1651047860000|2022-04-27 08:24:20|14784.14|14784.14|14784.14|14784.14|14784.14|14784.14|14784.14|14784.14|0
1651047950000|2022-04-27 08:25:50|14780.18|14780.18|14780.18|14780.18|14780.18|14780.18|14780.18|14780.18|0
1651047970000|2022-04-27 08:26:10|14778.78|14778.78|14778.78|14778.78|14778.78|14778.78|14778.78|14778.78|0
1651048020000|2022-04-27 08:27:00|14780.18|14780.18|14780.18|14780.18|14780.18|14780.18|14780.18|14780.18|0
1651048030000|2022-04-27 08:27:10|14779.26|14779.26|14779.26|14779.26|14779.26|14779.26|14779.26|14779.26|0
1651048060000|2022-04-27 08:27:40|14769.46|14769.46|14769.46|14769.46|14769.46|14769.46|14769.46|14769.46|0
1651048090000|2022-04-27 08:28:10|14770.86|14770.86|14770.86|14770.86|14770.86|14770.86|14770.86|14770.86|0
1651048210000|2022-04-27 08:30:10|14762.47|14762.47|14762.47|14762.47|14762.47|14762.47|14762.47|14762.47|0
1651048240000|2022-04-27 08:30:40|14766.66|14766.66|14768.06|14768.06|14768.06|14768.06|14766.66|14766.66|0
1651048290000|2022-04-27 08:31:30|14765.26|14765.26|14765.26|14765.26|14765.26|14765.26|14765.26|14765.26|0
1651048300000|2022-04-27 08:31:40|14761.3|14761.3|14761.3|14761.3|14761.3|14761.3|14761.3|14761.3|0
1651048330000|2022-04-27 08:32:10|14760.84|14760.84|14760.84|14760.84|14760.84|14760.84|14760.84|14760.84|0
1651048360000|2022-04-27 08:32:40|14762.24|14762.24|14762.24|14762.24|14762.24|14762.24|14762.24|14762.24|0
1651048400000|2022-04-27 08:33:20|14758.27|14758.27|14758.27|14758.27|14758.27|14758.27|14758.27|14758.27|0
1651048430000|2022-04-27 08:33:50|14752.68|14752.68|14752.68|14752.68|14752.68|14752.68|14752.68|14752.68|0
1651048490000|2022-04-27 08:34:50|14748.71|14748.71|14748.71|14748.71|14748.71|14748.71|14748.71|14748.71|0
1651048510000|2022-04-27 08:35:10|14740.78|14740.78|14740.78|14740.78|14740.78|14740.78|14740.78|14740.78|0
1651048560000|2022-04-27 08:36:00|14739.86|14739.86|14739.86|14739.86|14739.86|14739.86|14739.86|14739.86|0
1651048570000|2022-04-27 08:36:10|14739.4|14739.4|14739.4|14739.4|14739.4|14739.4|14739.4|14739.4|0
1651048640000|2022-04-27 08:37:20|14743.37|14743.37|14743.37|14743.37|14743.37|14743.37|14743.37|14743.37|0
1651048680000|2022-04-27 08:38:00|14747.33|14747.33|14747.33|14747.33|14747.33|14747.33|14747.33|14747.33|0
1651048690000|2022-04-27 08:38:10|14751.53|14751.53|14748.73|14748.73|14751.53|14751.53|14748.73|14748.73|0
1651048700000|2022-04-27 08:38:20|14740.8|14740.8|14740.8|14740.8|14740.8|14740.8|14740.8|14740.8|0
1651048740000|2022-04-27 08:39:00|14742.2|14742.2|14742.2|14742.2|14742.2|14742.2|14742.2|14742.2|0
1651048750000|2022-04-27 08:39:10|14746.17|14746.17|14746.17|14746.17|14746.17|14746.17|14746.17|14746.17|0
1651049020000|2022-04-27 08:43:40|14741.97|14741.97|14741.97|14741.97|14741.97|14741.97|14741.97|14741.97|0
1651049060000|2022-04-27 08:44:20|14734.04|14734.04|14734.04|14734.04|14734.04|14734.04|14734.04|14734.04|0
1651049100000|2022-04-27 08:45:00|14732.64|14732.64|14732.64|14732.64|14732.64|14732.64|14732.64|14732.64|0
1651049150000|2022-04-27 08:45:50|14728.44|14728.44|14725.64|14725.64|14728.44|14728.44|14725.64|14725.64|0
1651049160000|2022-04-27 08:46:00|14721.67|14721.67|14721.67|14721.67|14721.67|14721.67|14721.67|14721.67|0
1651049180000|2022-04-27 08:46:20|14718.88|14718.88|14727.27|14727.27|14727.27|14727.27|14718.88|14718.88|0
1651049190000|2022-04-27 08:46:30|14728.67|14728.67|14727.27|14727.27|14728.67|14728.67|14727.27|14727.27|0
1651049210000|2022-04-27 08:46:50|14727.73|14727.73|14720.73|14720.73|14727.73|14727.73|14720.73|14720.73|0
1651049240000|2022-04-27 08:47:20|14719.81|14719.81|14719.81|14719.81|14719.81|14719.81|14719.81|14719.81|0
1651049310000|2022-04-27 08:48:30|14720.27|14720.27|14721.65|14721.65|14721.65|14721.65|14720.27|14720.27|0
1651049320000|2022-04-27 08:48:40|14711.86|14711.86|14711.86|14711.86|14711.86|14711.86|14711.86|14711.86|0
1651049340000|2022-04-27 08:49:00|14710.94|14710.94|14710.94|14710.94|14710.94|14710.94|14710.94|14710.94|0
1651049400000|2022-04-27 08:50:00|14706.97|14706.97|14706.97|14706.97|14706.97|14706.97|14706.97|14706.97|0
1651049460000|2022-04-27 08:51:00|14706.51|14706.51|14706.51|14706.51|14706.51|14706.51|14706.51|14706.51|0
1651049580000|2022-04-27 08:53:00|14710.48|14710.48|14713.28|14713.28|14713.28|14713.28|14710.48|14710.48|0
1651049590000|2022-04-27 08:53:10|14717.24|14717.24|14717.24|14717.24|14717.24|14717.24|14717.24|14717.24|0
1651049600000|2022-04-27 08:53:20|14709.31|14709.31|14709.31|14709.31|14709.31|14709.31|14709.31|14709.31|0
1651049740000|2022-04-27 08:55:40|14717.71|14717.71|14723.31|14723.31|14723.31|14723.31|14717.71|14717.71|0
1651049750000|2022-04-27 08:55:50|14717.71|14717.71|14717.71|14717.71|14717.71|14717.71|14717.71|14717.71|0
1651049780000|2022-04-27 08:56:20|14721.91|14721.91|14715.14|14715.14|14721.91|14721.91|14715.14|14715.14|0
1651049810000|2022-04-27 08:56:50|14719.34|14719.34|14719.34|14719.34|14719.34|14719.34|14717.94|14717.94|0
1651049870000|2022-04-27 08:57:50|14711.41|14711.41|14718.41|14718.41|14718.41|14718.41|14711.41|14711.41|0
1651049880000|2022-04-27 08:58:00|14722.37|14722.37|14722.37|14722.37|14722.37|14722.37|14722.37|14722.37|0
1651049890000|2022-04-27 08:58:10|14726.34|14726.34|14726.34|14726.34|14726.34|14726.34|14726.34|14726.34|0
1651049900000|2022-04-27 08:58:20|14722.37|14722.37|14722.37|14722.37|14722.37|14722.37|14722.37|14722.37|0
1651049930000|2022-04-27 08:58:50|14722.83|14722.83|14722.83|14722.83|14722.83|14722.83|14722.83|14722.83|0
1651049980000|2022-04-27 08:59:40|14725.63|14725.63|14725.63|14725.63|14725.63|14725.63|14725.63|14725.63|0
1651050000000|2022-04-27 09:00:00|14725.17|14725.17|14725.17|14725.17|14725.17|14725.17|14725.17|14725.17|0
1651050020000|2022-04-27 09:00:20|14718.18|14718.18|14718.18|14718.18|14718.18|14718.18|14718.18|14718.18|0
1651050030000|2022-04-27 09:00:30|14722.14|14722.14|14722.14|14722.14|14722.14|14722.14|14722.14|14722.14|0
1651050050000|2022-04-27 09:00:50|14718.18|14718.18|14718.18|14718.18|14718.18|14718.18|14718.18|14718.18|0
1651050110000|2022-04-27 09:01:50|14719.57|14719.57|14719.57|14719.57|14719.57|14719.57|14719.57|14719.57|0
1651050300000|2022-04-27 09:05:00|14721.41|14721.41|14721.41|14721.41|14721.41|14721.41|14721.41|14721.41|0
1651050400000|2022-04-27 09:06:40|14720.01|14720.01|14720.01|14720.01|14720.01|14720.01|14720.01|14720.01|0
1651050420000|2022-04-27 09:07:00|14721.41|14721.41|14725.38|14725.38|14725.38|14725.38|14721.41|14721.41|0
1651050530000|2022-04-27 09:08:50|14722.58|14722.58|14722.58|14722.58|14722.58|14722.58|14722.58|14722.58|0
1651050550000|2022-04-27 09:09:10|14721.18|14721.18|14722.58|14722.58|14722.58|14722.58|14721.18|14721.18|0
1651050600000|2022-04-27 09:10:00|14721.18|14721.18|14714.18|14714.18|14721.18|14721.18|14714.18|14714.18|0
1651050700000|2022-04-27 09:11:40|14718.15|14718.15|14718.15|14718.15|14718.15|14718.15|14718.15|14718.15|0
1651050720000|2022-04-27 09:12:00|14720.95|14720.95|14720.95|14720.95|14720.95|14720.95|14720.95|14720.95|0
1651050760000|2022-04-27 09:12:40|14723.75|14723.75|14723.75|14723.75|14723.75|14723.75|14723.75|14723.75|0
1651050830000|2022-04-27 09:13:50|14719.78|14719.78|14719.78|14719.78|14719.78|14719.78|14719.78|14719.78|0
1651050840000|2022-04-27 09:14:00|14715.82|14715.82|14713.02|14713.02|14715.82|14715.82|14713.02|14713.02|0
1651050850000|2022-04-27 09:14:10|14709.05|14709.05|14709.05|14709.05|14709.05|14709.05|14709.05|14709.05|0
1651050950000|2022-04-27 09:15:50|14697.16|14697.16|14697.16|14697.16|14697.16|14697.16|14697.16|14697.16|0
1651050960000|2022-04-27 09:16:00|14695.76|14695.76|14695.76|14695.76|14695.76|14695.76|14695.76|14695.76|0
1651050970000|2022-04-27 09:16:10|14699.72|14699.72|14699.72|14699.72|14699.72|14699.72|14699.72|14699.72|0
1651051020000|2022-04-27 09:17:00|14695.52|14695.52|14695.52|14695.52|14695.52|14695.52|14695.52|14695.52|0
1651051030000|2022-04-27 09:17:10|14691.56|14691.56|14691.56|14691.56|14691.56|14691.56|14691.56|14691.56|0
1651051070000|2022-04-27 09:17:50|14688.76|14688.76|14688.76|14688.76|14688.76|14688.76|14688.76|14688.76|0
1651051080000|2022-04-27 09:18:00|14691.56|14691.56|14691.56|14691.56|14691.56|14691.56|14691.56|14691.56|0
1651051090000|2022-04-27 09:18:10|14692.96|14692.96|14688.99|14688.99|14692.96|14692.96|14688.99|14688.99|0
1651051200000|2022-04-27 09:20:00|14692.96|14692.96|14692.96|14692.96|14692.96|14692.96|14692.96|14692.96|0
1651051220000|2022-04-27 09:20:20|14696.92|14696.92|14696.92|14696.92|14696.92|14696.92|14696.92|14696.92|0
1651051240000|2022-04-27 09:20:40|14696.46|14696.46|14695.08|14695.08|14696.46|14696.46|14695.08|14695.08|0
1651051320000|2022-04-27 09:22:00|14690.89|14690.89|14693.68|14693.68|14693.68|14693.68|14690.89|14690.89|0
1651051360000|2022-04-27 09:22:40|14697.88|14697.88|14697.88|14697.88|14697.88|14697.88|14697.88|14697.88|0
1651051380000|2022-04-27 09:23:00|14701.85|14701.85|14701.85|14701.85|14701.85|14701.85|14701.85|14701.85|0
1651051390000|2022-04-27 09:23:10|14703.25|14703.25|14703.25|14703.25|14703.25|14703.25|14703.25|14703.25|0
1651051420000|2022-04-27 09:23:40|14701.85|14701.85|14701.85|14701.85|14701.85|14701.85|14701.85|14701.85|0
1651051450000|2022-04-27 09:24:10|14697.88|14697.88|14696.48|14696.48|14697.88|14697.88|14696.48|14696.48|0
1651051480000|2022-04-27 09:24:40|14697.88|14697.88|14697.88|14697.88|14697.88|14697.88|14697.88|14697.88|0
1651051530000|2022-04-27 09:25:30|14701.85|14701.85|14703.25|14703.25|14703.25|14703.25|14701.85|14701.85|0
1651051640000|2022-04-27 09:27:20|14707.45|14707.45|14708.85|14708.85|14708.85|14708.85|14707.45|14707.45|0
1651051700000|2022-04-27 09:28:20|14710.24|14710.24|14711.64|14711.64|14711.64|14711.64|14710.24|14710.24|0
1651051730000|2022-04-27 09:28:50|14707.45|14707.45|14707.45|14707.45|14707.45|14707.45|14707.45|14707.45|0
1651051740000|2022-04-27 09:29:00|14711.64|14711.64|14711.64|14711.64|14711.64|14711.64|14711.64|14711.64|0
1651051810000|2022-04-27 09:30:10|14710.24|14710.24|14710.24|14710.24|14710.24|14710.24|14710.24|14710.24|0
1651051820000|2022-04-27 09:30:20|14706.05|14706.05|14700.68|14700.68|14706.05|14706.05|14700.68|14700.68|0
1651051830000|2022-04-27 09:30:30|14704.65|14704.65|14704.65|14704.65|14704.65|14704.65|14704.65|14704.65|0
1651051870000|2022-04-27 09:31:10|14707.45|14707.45|14707.45|14707.45|14707.45|14707.45|14707.45|14707.45|0
1651051880000|2022-04-27 09:31:20|14711.41|14711.41|14711.41|14711.41|14711.41|14711.41|14711.41|14711.41|0
1651051930000|2022-04-27 09:32:10|14692.75|14692.75|14692.75|14692.75|14692.75|14692.75|14692.75|14692.75|0
1651051960000|2022-04-27 09:32:40|14691.35|14691.35|14691.35|14691.35|14691.35|14691.35|14691.35|14691.35|0
1651051980000|2022-04-27 09:33:00|14687.15|14687.15|14687.15|14687.15|14687.15|14687.15|14687.15|14687.15|0
1651052010000|2022-04-27 09:33:30|14695.08|14695.08|14695.08|14695.08|14695.08|14695.08|14695.08|14695.08|0
1651052140000|2022-04-27 09:35:40|14687.15|14687.15|14687.15|14687.15|14687.15|14687.15|14687.15|14687.15|0
1651052260000|2022-04-27 09:37:40|14685.75|14685.75|14685.75|14685.75|14685.75|14685.75|14685.75|14685.75|0
1651052320000|2022-04-27 09:38:40|14684.35|14684.35|14684.35|14684.35|14684.35|14684.35|14684.35|14684.35|0
1651052400000|2022-04-27 09:40:00|14676.42|14676.42|14676.42|14676.42|14676.42|14676.42|14676.42|14676.42|0
1651052410000|2022-04-27 09:40:10|14679.22|14679.22|14679.22|14679.22|14679.22|14679.22|14679.22|14679.22|0
1651052430000|2022-04-27 09:40:30|14676.42|14676.42|14677.82|14677.82|14677.82|14677.82|14676.42|14676.42|0
1651052490000|2022-04-27 09:41:30|14673.86|14673.86|14673.86|14673.86|14673.86|14673.86|14673.86|14673.86|0
1651052660000|2022-04-27 09:44:20|14669.89|14669.89|14669.89|14669.89|14669.89|14669.89|14669.89|14669.89|0
1651052700000|2022-04-27 09:45:00|14673.86|14673.86|14673.86|14673.86|14673.86|14673.86|14673.86|14673.86|0
1651052710000|2022-04-27 09:45:10|14675.26|14675.26|14673.86|14673.86|14675.26|14675.26|14673.86|14673.86|0
1651052790000|2022-04-27 09:46:30|14672.46|14672.46|14672.46|14672.46|14672.46|14672.46|14672.46|14672.46|0
1651052800000|2022-04-27 09:46:40|14671.06|14671.06|14671.06|14671.06|14671.06|14671.06|14671.06|14671.06|0
1651052820000|2022-04-27 09:47:00|14672.46|14672.46|14672.46|14672.46|14672.46|14672.46|14672.46|14672.46|0
1651052980000|2022-04-27 09:49:40|14669.66|14669.66|14669.66|14669.66|14669.66|14669.66|14669.66|14669.66|0
1651053010000|2022-04-27 09:50:10|14671.06|14671.06|14671.06|14671.06|14671.06|14671.06|14671.06|14671.06|0
1651053060000|2022-04-27 09:51:00|14672.46|14672.46|14681.79|14681.79|14681.79|14681.79|14672.46|14672.46|0
1651053120000|2022-04-27 09:52:00|14683.19|14683.19|14684.59|14684.59|14684.59|14684.59|14683.19|14683.19|0
1651053130000|2022-04-27 09:52:10|14683.19|14683.19|14683.19|14683.19|14683.19|14683.19|14683.19|14683.19|0
1651053180000|2022-04-27 09:53:00|14684.59|14684.59|14688.55|14688.55|14688.55|14688.55|14684.59|14684.59|0
1651053210000|2022-04-27 09:53:30|14684.59|14684.59|14684.59|14684.59|14684.59|14684.59|14684.59|14684.59|0
1651053220000|2022-04-27 09:53:40|14688.55|14688.55|14688.55|14688.55|14688.55|14688.55|14688.55|14688.55|0
1651053230000|2022-04-27 09:53:50|14684.59|14684.59|14684.59|14684.59|14684.59|14684.59|14684.59|14684.59|0
1651053310000|2022-04-27 09:55:10|14687.39|14687.39|14687.39|14687.39|14687.39|14687.39|14687.39|14687.39|0
1651053320000|2022-04-27 09:55:20|14685.99|14685.99|14685.99|14685.99|14685.99|14685.99|14685.99|14685.99|0
1651053350000|2022-04-27 09:55:50|14687.37|14687.37|14689.2|14689.2|14689.66|14689.66|14687.37|14687.37|0
1651053360000|2022-04-27 09:56:00|14690.12|14690.12|14689.2|14689.2|14690.12|14690.12|14689.2|14689.2|0
1651053370000|2022-04-27 09:56:10|14686.41|14686.41|14684.57|14684.57|14686.41|14686.41|14684.57|14684.57|0
1651053420000|2022-04-27 09:57:00|14684.11|14684.11|14684.11|14684.11|14684.11|14684.11|14684.11|14684.11|0
1651053430000|2022-04-27 09:57:10|14683.65|14683.65|14683.65|14683.65|14683.65|14683.65|14683.65|14683.65|0
1651053480000|2022-04-27 09:58:00|14687.61|14687.61|14687.61|14687.61|14687.61|14687.61|14687.61|14687.61|0
1651053530000|2022-04-27 09:58:50|14686.21|14686.21|14686.21|14686.21|14686.21|14686.21|14686.21|14686.21|0
1651053550000|2022-04-27 09:59:10|14690.18|14690.18|14690.18|14690.18|14690.18|14690.18|14690.18|14690.18|0
1651053560000|2022-04-27 09:59:20|14686.21|14686.21|14684.81|14684.81|14686.21|14686.21|14684.81|14684.81|0
1651053610000|2022-04-27 10:00:10|14686.21|14686.21|14686.21|14686.21|14686.21|14686.21|14686.21|14686.21|0
1651053620000|2022-04-27 10:00:20|14684.81|14684.81|14682.01|14682.01|14684.81|14684.81|14682.01|14682.01|0
1651053640000|2022-04-27 10:00:40|14683.41|14683.41|14684.81|14684.81|14684.81|14684.81|14683.41|14683.41|0
1651053650000|2022-04-27 10:00:50|14688.78|14688.78|14688.78|14688.78|14688.78|14688.78|14688.78|14688.78|0
1651053710000|2022-04-27 10:01:50|14690.18|14690.18|14690.18|14690.18|14690.18|14690.18|14690.18|14690.18|0
1651053720000|2022-04-27 10:02:00|14691.58|14691.58|14694.38|14694.38|14694.38|14694.38|14691.58|14691.58|0
1651053760000|2022-04-27 10:02:40|14698.58|14698.58|14698.58|14698.58|14698.58|14698.58|14698.58|14698.58|0
1651053770000|2022-04-27 10:02:50|14700.41|14700.41|14700.41|14700.41|14700.41|14700.41|14700.41|14700.41|0
1651053780000|2022-04-27 10:03:00|14701.33|14701.33|14701.33|14701.33|14701.33|14701.33|14701.33|14701.33|0
1651053790000|2022-04-27 10:03:10|14702.73|14702.73|14701.33|14701.33|14702.73|14702.73|14701.33|14701.33|0
1651053840000|2022-04-27 10:04:00|14698.53|14698.53|14698.53|14698.53|14698.53|14698.53|14698.53|14698.53|0
1651054010000|2022-04-27 10:06:50|14699.93|14699.93|14699.93|14699.93|14699.93|14699.93|14699.93|14699.93|0
1651054050000|2022-04-27 10:07:30|14707.86|14707.86|14707.86|14707.86|14707.86|14707.86|14707.86|14707.86|0
1651054060000|2022-04-27 10:07:40|14706.47|14706.47|14706.47|14706.47|14706.47|14706.47|14706.47|14706.47|0
1651054100000|2022-04-27 10:08:20|14702.5|14702.5|14702.5|14702.5|14702.5|14702.5|14702.5|14702.5|0
1651054110000|2022-04-27 10:08:30|14701.1|14701.1|14701.1|14701.1|14701.1|14701.1|14701.1|14701.1|0
1651054170000|2022-04-27 10:09:30|14697.14|14697.14|14697.14|14697.14|14697.14|14697.14|14697.14|14697.14|0
1651054180000|2022-04-27 10:09:40|14693.17|14693.17|14693.17|14693.17|14693.17|14693.17|14693.17|14693.17|0
1651054190000|2022-04-27 10:09:50|14694.55|14694.55|14694.55|14694.55|14694.55|14694.55|14694.55|14694.55|0
1651054200000|2022-04-27 10:10:00|14692.25|14692.25|14692.25|14692.25|14692.25|14692.25|14692.25|14692.25|0
1651054210000|2022-04-27 10:10:10|14691.33|14691.33|14690.87|14690.87|14691.33|14691.33|14690.87|14690.87|0
1651054250000|2022-04-27 10:10:50|14694.84|14694.84|14694.84|14694.84|14694.84|14694.84|14694.84|14694.84|0
1651054350000|2022-04-27 10:12:30|14693.44|14693.44|14693.44|14693.44|14693.44|14693.44|14693.44|14693.44|0
1651054380000|2022-04-27 10:13:00|14692.04|14692.04|14692.04|14692.04|14692.04|14692.04|14692.04|14692.04|0
1651054540000|2022-04-27 10:15:40|14689.24|14689.24|14689.24|14689.24|14689.24|14689.24|14689.24|14689.24|0
1651054560000|2022-04-27 10:16:00|14687.84|14687.84|14687.84|14687.84|14687.84|14687.84|14687.84|14687.84|0
1651054570000|2022-04-27 10:16:10|14691.06|14691.06|14691.06|14691.06|14691.06|14691.06|14691.06|14691.06|0
1651054580000|2022-04-27 10:16:20|14683.13|14683.13|14683.13|14683.13|14683.13|14683.13|14683.13|14683.13|0
1651054610000|2022-04-27 10:16:50|14679.16|14679.16|14679.16|14679.16|14679.16|14679.16|14679.16|14679.16|0
1651054780000|2022-04-27 10:19:40|14676.36|14676.36|14676.36|14676.36|14676.36|14676.36|14676.36|14676.36|0
1651054840000|2022-04-27 10:20:40|14674.52|14674.52|14674.52|14674.52|14674.52|14674.52|14674.52|14674.52|0
1651054850000|2022-04-27 10:20:50|14678.49|14678.49|14678.49|14678.49|14678.49|14678.49|14678.49|14678.49|0
1651054950000|2022-04-27 10:22:30|14674.52|14674.52|14670.56|14670.56|14674.52|14674.52|14670.56|14670.56|0
1651054970000|2022-04-27 10:22:50|14674.52|14674.52|14674.52|14674.52|14674.52|14674.52|14674.52|14674.52|0
1651054980000|2022-04-27 10:23:00|14678.49|14678.49|14678.49|14678.49|14678.49|14678.49|14678.49|14678.49|0
1651054990000|2022-04-27 10:23:10|14682.45|14682.45|14674.52|14674.52|14682.45|14682.45|14674.52|14674.52|0
1651055000000|2022-04-27 10:23:20|14670.56|14670.56|14670.56|14670.56|14670.56|14670.56|14670.56|14670.56|0
1651055010000|2022-04-27 10:23:30|14673.36|14673.36|14673.36|14673.36|14673.36|14673.36|14673.36|14673.36|0
1651055060000|2022-04-27 10:24:20|14670.56|14670.56|14669.16|14669.16|14670.56|14670.56|14669.16|14669.16|0
1651055100000|2022-04-27 10:25:00|14666.36|14666.36|14666.36|14666.36|14666.36|14666.36|14666.36|14666.36|0
1651055110000|2022-04-27 10:25:10|14662.39|14662.39|14662.39|14662.39|14662.39|14662.39|14662.39|14662.39|0
1651055220000|2022-04-27 10:27:00|14666.36|14666.36|14666.36|14666.36|14666.36|14666.36|14666.36|14666.36|0
1651055250000|2022-04-27 10:27:30|14668.66|14668.66|14667.28|14667.28|14668.66|14668.66|14667.28|14667.28|0
1651055260000|2022-04-27 10:27:40|14667.74|14667.74|14668.2|14668.2|14668.2|14668.2|14667.74|14667.74|0
1651055290000|2022-04-27 10:28:10|14664.23|14664.23|14664.23|14664.23|14664.23|14664.23|14664.23|14664.23|0
1651055340000|2022-04-27 10:29:00|14663.31|14663.31|14663.31|14663.31|14663.31|14663.31|14663.31|14663.31|0
1651055370000|2022-04-27 10:29:30|14667.28|14667.28|14667.28|14667.28|14667.28|14667.28|14667.28|14667.28|0
1651055400000|2022-04-27 10:30:00|14671.24|14671.24|14671.24|14671.24|14671.24|14671.24|14671.24|14671.24|0
1651055410000|2022-04-27 10:30:10|14669.85|14669.85|14669.85|14669.85|14669.85|14669.85|14669.85|14669.85|0
1651055420000|2022-04-27 10:30:20|14667.05|14667.05|14667.05|14667.05|14667.05|14667.05|14667.05|14667.05|0
1651055500000|2022-04-27 10:31:40|14669.85|14669.85|14671.24|14671.24|14671.24|14671.24|14669.85|14669.85|0
1651055510000|2022-04-27 10:31:50|14672.64|14672.64|14678.24|14678.24|14678.24|14678.24|14672.64|14672.64|0
1651055520000|2022-04-27 10:32:00|14679.64|14679.64|14683.84|14683.84|14683.84|14683.84|14679.64|14679.64|0
1651055530000|2022-04-27 10:32:10|14688.04|14688.04|14696.44|14696.44|14696.44|14696.44|14688.04|14688.04|0
1651055540000|2022-04-27 10:32:20|14693.64|14693.64|14694.56|14694.56|14694.56|14694.56|14693.64|14693.64|0
1651055550000|2022-04-27 10:32:30|14702.49|14702.49|14702.95|14702.95|14702.95|14702.95|14701.57|14701.57|0
1651055560000|2022-04-27 10:32:40|14698.75|14698.75|14695.99|14695.99|14698.75|14698.75|14695.99|14695.99|0
1651055570000|2022-04-27 10:32:50|14692.02|14692.02|14692.02|14692.02|14692.02|14692.02|14692.02|14692.02|0
1651055640000|2022-04-27 10:34:00|14694.32|14694.32|14694.32|14694.32|14694.32|14694.32|14694.32|14694.32|0
1651055660000|2022-04-27 10:34:20|14690.36|14690.36|14690.36|14690.36|14690.36|14690.36|14690.36|14690.36|0
1651055670000|2022-04-27 10:34:30|14686.39|14686.39|14686.39|14686.39|14686.39|14686.39|14686.39|14686.39|0
1651055700000|2022-04-27 10:35:00|14680.79|14680.79|14682.19|14682.19|14682.19|14682.19|14680.79|14680.79|0
1651055730000|2022-04-27 10:35:30|14680.79|14680.79|14680.79|14680.79|14680.79|14680.79|14680.79|14680.79|0
1651055830000|2022-04-27 10:37:10|14684.76|14684.76|14684.76|14684.76|14684.76|14684.76|14684.76|14684.76|0
1651055840000|2022-04-27 10:37:20|14691.76|14691.76|14690.36|14690.36|14691.76|14691.76|14690.36|14690.36|0
1651055860000|2022-04-27 10:37:40|14690.82|14690.82|14690.82|14690.82|14690.82|14690.82|14690.82|14690.82|0
1651055880000|2022-04-27 10:38:00|14694.78|14694.78|14694.78|14694.78|14694.78|14694.78|14694.78|14694.78|0
1651055890000|2022-04-27 10:38:10|14698.75|14698.75|14698.75|14698.75|14698.75|14698.75|14698.75|14698.75|0
1651055940000|2022-04-27 10:39:00|14694.78|14694.78|14694.78|14694.78|14694.78|14694.78|14694.78|14694.78|0
1651055980000|2022-04-27 10:39:40|14696.18|14696.18|14692.22|14692.22|14700.15|14700.15|14692.22|14692.22|0
1651056000000|2022-04-27 10:40:00|14696.18|14696.18|14696.18|14696.18|14696.18|14696.18|14696.18|14696.18|0
1651056090000|2022-04-27 10:41:30|14697.58|14697.58|14697.58|14697.58|14697.58|14697.58|14697.58|14697.58|0
1651056110000|2022-04-27 10:41:50|14696.2|14696.2|14697.58|14697.58|14697.58|14697.58|14696.2|14696.2|0
1651056120000|2022-04-27 10:42:00|14701.55|14701.55|14697.58|14697.58|14701.55|14701.55|14697.58|14697.58|0
1651056130000|2022-04-27 10:42:10|14696.2|14696.2|14692.24|14692.24|14696.2|14696.2|14692.24|14692.24|0
1651056230000|2022-04-27 10:43:50|14689.44|14689.44|14689.44|14689.44|14689.44|14689.44|14689.44|14689.44|0
1651056240000|2022-04-27 10:44:00|14685.24|14685.24|14683.84|14683.84|14685.24|14685.24|14681.04|14681.04|0
1651056290000|2022-04-27 10:44:50|14687.81|14687.81|14687.81|14687.81|14687.81|14687.81|14687.81|14687.81|0
1651056300000|2022-04-27 10:45:00|14681.04|14681.04|14657.95|14657.95|14681.04|14681.04|14652.12|14652.12|0
1651056310000|2022-04-27 10:45:10|14653.98|14653.98|14671.48|14671.48|14671.48|14671.48|14651.19|14651.19|0
1651056320000|2022-04-27 10:45:20|14675.68|14675.68|14671.71|14671.71|14675.68|14675.68|14671.71|14671.71|0
1651056330000|2022-04-27 10:45:30|14674.51|14674.51|14674.51|14674.51|14674.51|14674.51|14674.51|14674.51|0
1651056350000|2022-04-27 10:45:50|14678.48|14678.48|14674.51|14674.51|14678.48|14678.48|14674.51|14674.51|0
1651056360000|2022-04-27 10:46:00|14670.54|14670.54|14670.54|14670.54|14670.54|14670.54|14670.54|14670.54|0
1651056380000|2022-04-27 10:46:20|14666.58|14666.58|14666.58|14666.58|14666.58|14666.58|14666.58|14666.58|0
1651056390000|2022-04-27 10:46:30|14670.54|14670.54|14670.54|14670.54|14670.54|14670.54|14670.54|14670.54|0
1651056410000|2022-04-27 10:46:50|14671.92|14671.92|14671.92|14671.92|14671.92|14671.92|14671.92|14671.92|0
1651056430000|2022-04-27 10:47:10|14675.89|14675.89|14671.92|14671.92|14675.89|14675.89|14671.92|14671.92|0
1651056440000|2022-04-27 10:47:20|14675.89|14675.89|14675.89|14675.89|14675.89|14675.89|14675.89|14675.89|0
1651056510000|2022-04-27 10:48:30|14673.09|14673.09|14673.09|14673.09|14673.09|14673.09|14673.09|14673.09|0
1651056530000|2022-04-27 10:48:50|14674.49|14674.49|14674.49|14674.49|14674.49|14674.49|14674.49|14674.49|0
1651056590000|2022-04-27 10:49:50|14666.56|14666.56|14665.16|14665.16|14666.56|14666.56|14665.16|14665.16|0
1651056600000|2022-04-27 10:50:00|14670.76|14670.76|14663.78|14663.78|14672.16|14672.16|14663.78|14663.78|0
1651056620000|2022-04-27 10:50:20|14665.18|14665.18|14665.18|14665.18|14665.18|14665.18|14665.18|14665.18|0
1651056630000|2022-04-27 10:50:30|14667.98|14667.98|14667.98|14667.98|14667.98|14667.98|14667.98|14667.98|0
1651056650000|2022-04-27 10:50:50|14675.91|14675.91|14675.91|14675.91|14675.91|14675.91|14675.91|14675.91|0
1651056660000|2022-04-27 10:51:00|14679.87|14679.87|14679.87|14679.87|14679.87|14679.87|14679.87|14679.87|0
1651056690000|2022-04-27 10:51:30|14681.27|14681.27|14681.27|14681.27|14681.27|14681.27|14681.27|14681.27|0
1651056700000|2022-04-27 10:51:40|14682.65|14682.65|14683.11|14683.11|14683.11|14683.11|14682.65|14682.65|0
1651056710000|2022-04-27 10:51:50|14680.79|14680.79|14676.83|14676.83|14680.79|14680.79|14676.83|14676.83|0
1651056720000|2022-04-27 10:52:00|14675.43|14675.43|14676.83|14676.83|14676.83|14676.83|14675.43|14675.43|0
1651056730000|2022-04-27 10:52:10|14679.63|14679.63|14679.63|14679.63|14679.63|14679.63|14679.63|14679.63|0
1651056740000|2022-04-27 10:52:20|14683.59|14683.59|14683.59|14683.59|14683.59|14683.59|14683.59|14683.59|0
1651056770000|2022-04-27 10:52:50|14680.79|14680.79|14686.39|14686.39|14686.39|14686.39|14680.79|14680.79|0
1651056780000|2022-04-27 10:53:00|14687.79|14687.79|14687.79|14687.79|14687.79|14687.79|14687.79|14687.79|0
1651056790000|2022-04-27 10:53:10|14691.76|14691.76|14691.76|14691.76|14691.76|14691.76|14691.76|14691.76|0
1651056810000|2022-04-27 10:53:30|14695.72|14695.72|14695.72|14695.72|14699.69|14699.69|14695.72|14695.72|0
1651056820000|2022-04-27 10:53:40|14699.69|14699.69|14707.85|14707.85|14707.85|14707.85|14699.69|14699.69|0
1651056840000|2022-04-27 10:54:00|14705.05|14705.05|14705.05|14705.05|14705.05|14705.05|14705.05|14705.05|0
1651056860000|2022-04-27 10:54:20|14706.45|14706.45|14706.45|14706.45|14706.45|14706.45|14706.45|14706.45|0
1651056930000|2022-04-27 10:55:30|14705.05|14705.05|14709.02|14709.02|14709.02|14709.02|14705.05|14705.05|0
1651056940000|2022-04-27 10:55:40|14714.62|14714.62|14722.55|14722.55|14722.55|14722.55|14714.62|14714.62|0
1651056960000|2022-04-27 10:56:00|14718.58|14718.58|14718.58|14718.58|14718.58|14718.58|14718.58|14718.58|0
1651057030000|2022-04-27 10:57:10|14714.38|14714.38|14714.38|14714.38|14714.38|14714.38|14714.38|14714.38|0
1651057050000|2022-04-27 10:57:30|14712.98|14712.98|14712.98|14712.98|14712.98|14712.98|14712.98|14712.98|0
1651057060000|2022-04-27 10:57:40|14709.02|14709.02|14709.02|14709.02|14709.02|14709.02|14709.02|14709.02|0
1651057070000|2022-04-27 10:57:50|14705.05|14705.05|14702.25|14702.25|14705.05|14705.05|14702.25|14702.25|0
1651057080000|2022-04-27 10:58:00|14698.29|14698.29|14698.29|14698.29|14698.29|14698.29|14698.29|14698.29|0
1651057110000|2022-04-27 10:58:30|14694.32|14694.32|14694.32|14694.32|14694.32|14694.32|14694.32|14694.32|0
1651057140000|2022-04-27 10:59:00|14686.16|14686.16|14684.76|14684.76|14686.16|14686.16|14684.76|14684.76|0
1651057150000|2022-04-27 10:59:10|14687.56|14687.56|14687.56|14687.56|14687.56|14687.56|14687.56|14687.56|0
1651057180000|2022-04-27 10:59:40|14683.59|14683.59|14687.56|14687.56|14687.56|14687.56|14683.59|14683.59|0
1651057190000|2022-04-27 10:59:50|14688.48|14688.48|14688.48|14688.48|14688.48|14688.48|14688.48|14688.48|0
1651057200000|2022-04-27 11:00:00|14688.02|14688.02|14683.82|14683.82|14688.02|14688.02|14683.82|14683.82|0
1651057210000|2022-04-27 11:00:10|14682.9|14682.9|14681.5|14681.5|14682.9|14682.9|14678.7|14678.7|0
1651057240000|2022-04-27 11:00:40|14681.04|14681.04|14681.04|14681.04|14681.04|14681.04|14681.04|14681.04|0
1651057250000|2022-04-27 11:00:50|14685.01|14685.01|14685.01|14685.01|14685.01|14685.01|14685.01|14685.01|0
1651057260000|2022-04-27 11:01:00|14683.61|14683.61|14682.21|14682.21|14683.61|14683.61|14682.21|14682.21|0
1651057290000|2022-04-27 11:01:30|14686.41|14686.41|14687.81|14687.81|14687.81|14687.81|14686.41|14686.41|0
1651057350000|2022-04-27 11:02:30|14683.61|14683.61|14683.61|14683.61|14683.61|14683.61|14683.61|14683.61|0
1651057370000|2022-04-27 11:02:50|14679.64|14679.64|14683.61|14683.61|14683.61|14683.61|14679.64|14679.64|0
1651057430000|2022-04-27 11:03:50|14685.01|14685.01|14687.81|14687.81|14687.81|14687.81|14685.01|14685.01|0
1651057440000|2022-04-27 11:04:00|14690.6|14690.6|14690.6|14690.6|14690.6|14690.6|14690.6|14690.6|0
1651057480000|2022-04-27 11:04:40|14683.61|14683.61|14683.61|14683.61|14683.61|14683.61|14683.61|14683.61|0
1651057490000|2022-04-27 11:04:50|14679.64|14679.64|14679.64|14679.64|14679.64|14679.64|14679.64|14679.64|0
1651057520000|2022-04-27 11:05:20|14675.68|14675.68|14675.68|14675.68|14675.68|14675.68|14675.68|14675.68|0
1651057560000|2022-04-27 11:06:00|14674.28|14674.28|14670.31|14670.31|14674.28|14674.28|14670.31|14670.31|0
1651057610000|2022-04-27 11:06:50|14669.39|14669.39|14669.39|14669.39|14669.39|14669.39|14669.39|14669.39|0
1651057620000|2022-04-27 11:07:00|14665.43|14665.43|14665.89|14665.89|14665.89|14665.89|14665.43|14665.43|0
1651057710000|2022-04-27 11:08:30|14668.69|14668.69|14668.69|14668.69|14668.69|14668.69|14668.69|14668.69|0
1651057720000|2022-04-27 11:08:40|14672.65|14672.65|14668.69|14668.69|14672.65|14672.65|14668.69|14668.69|0
1651057770000|2022-04-27 11:09:30|14670.09|14670.09|14670.09|14670.09|14670.09|14670.09|14670.09|14670.09|0
1651057780000|2022-04-27 11:09:40|14666.12|14666.12|14666.12|14666.12|14666.12|14666.12|14664.72|14664.72|0
1651057790000|2022-04-27 11:09:50|14667.52|14667.52|14668.92|14668.92|14668.92|14668.92|14667.52|14667.52|0
1651057810000|2022-04-27 11:10:10|14666.12|14666.12|14666.12|14666.12|14666.12|14666.12|14666.12|14666.12|0
1651057820000|2022-04-27 11:10:20|14668.92|14668.92|14668.92|14668.92|14668.92|14668.92|14668.92|14668.92|0
1651057830000|2022-04-27 11:10:30|14661.92|14661.92|14667.52|14667.52|14668.92|14668.92|14661.92|14661.92|0
1651057840000|2022-04-27 11:10:40|14671.48|14671.48|14667.52|14667.52|14671.48|14671.48|14667.52|14667.52|0
1651057850000|2022-04-27 11:10:50|14656.32|14656.32|14656.32|14656.32|14656.32|14656.32|14656.32|14656.32|0
1651057870000|2022-04-27 11:11:10|14660.29|14660.29|14660.29|14660.29|14660.29|14660.29|14660.29|14660.29|0
1651057910000|2022-04-27 11:11:50|14658.45|14658.45|14658.45|14658.45|14658.45|14658.45|14658.45|14658.45|0
1651057960000|2022-04-27 11:12:40|14654.48|14654.48|14650.52|14650.52|14654.48|14654.48|14650.52|14650.52|0
1651058020000|2022-04-27 11:13:40|14656.12|14656.12|14657.52|14657.52|14657.52|14657.52|14656.12|14656.12|0
1651058040000|2022-04-27 11:14:00|14654.72|14654.72|14637.46|14637.46|14654.72|14654.72|14637|14637|0
1651058050000|2022-04-27 11:14:10|14641.42|14641.42|14642.34|14642.34|14642.34|14642.34|14641.42|14641.42|0
1651058100000|2022-04-27 11:15:00|14634.41|14634.41|14634.41|14634.41|14634.41|14634.41|14634.41|14634.41|0
1651058170000|2022-04-27 11:16:10|14642.34|14642.34|14642.34|14642.34|14642.34|14642.34|14642.34|14642.34|0
1651058210000|2022-04-27 11:16:50|14638.14|14638.14|14636.74|14636.74|14638.14|14638.14|14636.74|14636.74|0
1651058240000|2022-04-27 11:17:20|14628.81|14628.81|14624.85|14624.85|14628.81|14628.81|14624.85|14624.85|0
1651058250000|2022-04-27 11:17:30|14612.95|14612.95|14612.95|14612.95|14612.95|14612.95|14612.95|14612.95|0
1651058310000|2022-04-27 11:18:30|14608.99|14608.99|14608.99|14608.99|14608.99|14608.99|14608.99|14608.99|0
1651058330000|2022-04-27 11:18:50|14606.19|14606.19|14604.79|14604.79|14606.19|14606.19|14604.79|14604.79|0
1651058350000|2022-04-27 11:19:10|14596.86|14596.86|14596.86|14596.86|14596.86|14596.86|14596.86|14596.86|0
1651058390000|2022-04-27 11:19:50|14588.93|14588.93|14589.86|14589.86|14589.86|14589.86|14581.93|14581.93|0
1651058410000|2022-04-27 11:20:10|14585.9|14585.9|14581.93|14581.93|14585.9|14585.9|14581.93|14581.93|0
1651058450000|2022-04-27 11:20:50|14580.53|14580.53|14581.93|14581.93|14581.93|14581.93|14580.53|14580.53|0
1651058460000|2022-04-27 11:21:00|14583.33|14583.33|14586.13|14586.13|14586.13|14586.13|14583.33|14583.33|0
1651058530000|2022-04-27 11:22:10|14582.16|14582.16|14582.16|14582.16|14582.16|14582.16|14582.16|14582.16|0
1651058570000|2022-04-27 11:22:50|14576.57|14576.57|14576.57|14576.57|14576.57|14576.57|14576.57|14576.57|0
1651058620000|2022-04-27 11:23:40|14580.76|14580.76|14580.76|14580.76|14580.76|14580.76|14580.76|14580.76|0
1651058640000|2022-04-27 11:24:00|14572.83|14572.83|14572.83|14572.83|14572.83|14572.83|14572.83|14572.83|0
1651058670000|2022-04-27 11:24:30|14569.12|14569.12|14566.32|14566.32|14569.12|14569.12|14564.92|14564.92|0
1651058710000|2022-04-27 11:25:10|14559.32|14559.32|14555.35|14555.35|14559.32|14559.32|14555.35|14555.35|0
1651058730000|2022-04-27 11:25:30|14556.75|14556.75|14552.79|14552.79|14556.75|14556.75|14552.79|14552.79|0
1651058750000|2022-04-27 11:25:50|14544.86|14544.86|14544.86|14544.86|14544.86|14544.86|14544.86|14544.86|0
1651058770000|2022-04-27 11:26:10|14540.89|14540.89|14540.89|14540.89|14540.89|14540.89|14540.89|14540.89|0
1651058780000|2022-04-27 11:26:20|14544.86|14544.86|14544.86|14544.86|14544.86|14544.86|14544.86|14544.86|0
1651058830000|2022-04-27 11:27:10|14539.26|14539.26|14539.26|14539.26|14539.26|14539.26|14539.26|14539.26|0
1651058870000|2022-04-27 11:27:50|14547.19|14547.19|14547.19|14547.19|14547.19|14547.19|14547.19|14547.19|0
1651058890000|2022-04-27 11:28:10|14535.29|14535.29|14535.29|14535.29|14535.29|14535.29|14535.29|14535.29|0
1651059000000|2022-04-27 11:30:00|14534.37|14534.37|14534.37|14534.37|14534.37|14534.37|14534.37|14534.37|0
1651059010000|2022-04-27 11:30:10|14526.44|14526.44|14526.44|14526.44|14526.44|14526.44|14526.44|14526.44|0
1651059040000|2022-04-27 11:30:40|14530.41|14530.41|14534.37|14534.37|14534.37|14534.37|14530.41|14530.41|0
1651059050000|2022-04-27 11:30:50|14530.41|14530.41|14530.41|14530.41|14530.41|14530.41|14530.41|14530.41|0
1651059060000|2022-04-27 11:31:00|14526.44|14526.44|14526.44|14526.44|14526.44|14526.44|14526.44|14526.44|0
1651059090000|2022-04-27 11:31:30|14522.48|14522.48|14522.48|14522.48|14522.48|14522.48|14522.48|14522.48|0
1651059160000|2022-04-27 11:32:40|14516.88|14516.88|14518.28|14518.28|14518.28|14518.28|14516.88|14516.88|0
1651059180000|2022-04-27 11:33:00|14514.32|14514.32|14514.32|14514.32|14514.32|14514.32|14514.32|14514.32|0
1651059230000|2022-04-27 11:33:50|14518.28|14518.28|14522.25|14522.25|14522.25|14522.25|14518.28|14518.28|0
1651059250000|2022-04-27 11:34:10|14525.04|14525.04|14529.24|14529.24|14529.24|14529.24|14525.04|14525.04|0
1651059310000|2022-04-27 11:35:10|14530.64|14530.64|14530.64|14530.64|14530.64|14530.64|14530.64|14530.64|0
1651059320000|2022-04-27 11:35:20|14532.04|14532.04|14530.64|14530.64|14532.04|14532.04|14530.64|14530.64|0
1651059350000|2022-04-27 11:35:50|14538.57|14538.57|14538.57|14538.57|14538.57|14538.57|14538.57|14538.57|0
1651059440000|2022-04-27 11:37:20|14539.49|14539.49|14539.49|14539.49|14539.49|14539.49|14539.49|14539.49|0
1651059470000|2022-04-27 11:37:50|14538.09|14538.09|14538.09|14538.09|14538.09|14538.09|14538.09|14538.09|0
1651059480000|2022-04-27 11:38:00|14534.13|14534.13|14542.06|14542.06|14542.06|14542.06|14534.13|14534.13|0
1651059540000|2022-04-27 11:39:00|14540.66|14540.66|14540.66|14540.66|14540.66|14540.66|14540.66|14540.66|0
1651059550000|2022-04-27 11:39:10|14541.12|14541.12|14543.42|14543.42|14543.42|14543.42|14541.12|14541.12|0
1651059560000|2022-04-27 11:39:20|14543.88|14543.88|14544.34|14544.34|14545.26|14545.26|14543.88|14543.88|0
1651059620000|2022-04-27 11:40:20|14548.3|14548.3|14552.27|14552.27|14552.27|14552.27|14548.3|14548.3|0
1651059660000|2022-04-27 11:41:00|14556.23|14556.23|14556.23|14556.23|14556.23|14556.23|14556.23|14556.23|0
1651059670000|2022-04-27 11:41:10|14552.27|14552.27|14552.27|14552.27|14552.27|14552.27|14552.27|14552.27|0
1651059740000|2022-04-27 11:42:20|14555.07|14555.07|14557.86|14557.86|14557.86|14557.86|14553.67|14553.67|0
1651059810000|2022-04-27 11:43:30|14561.83|14561.83|14560.43|14560.43|14563.23|14563.23|14560.43|14560.43|0
1651059820000|2022-04-27 11:43:40|14556.47|14556.47|14556.47|14556.47|14556.47|14556.47|14556.47|14556.47|0
1651059840000|2022-04-27 11:44:00|14552.5|14552.5|14552.5|14552.5|14552.5|14552.5|14552.5|14552.5|0
1651059850000|2022-04-27 11:44:10|14553.9|14553.9|14555.3|14555.3|14555.3|14555.3|14553.9|14553.9|0
1651059860000|2022-04-27 11:44:20|14558.1|14558.1|14558.1|14558.1|14558.1|14558.1|14558.1|14558.1|0
1651059900000|2022-04-27 11:45:00|14566.03|14566.03|14566.03|14566.03|14566.03|14566.03|14566.03|14566.03|0
1651059970000|2022-04-27 11:46:10|14567.43|14567.43|14570.23|14570.23|14570.23|14570.23|14567.43|14567.43|0
1651060010000|2022-04-27 11:46:50|14566.26|14566.26|14566.26|14566.26|14566.26|14566.26|14566.26|14566.26|0
1651060090000|2022-04-27 11:48:10|14570.23|14570.23|14574.19|14574.19|14574.19|14574.19|14570.23|14570.23|0
1651060120000|2022-04-27 11:48:40|14571.43|14571.43|14570.03|14570.03|14571.43|14571.43|14570.03|14570.03|0
1651060140000|2022-04-27 11:49:00|14562.1|14562.1|14562.1|14562.1|14562.1|14562.1|14562.1|14562.1|0
1651060190000|2022-04-27 11:49:50|14560.7|14560.7|14560.7|14560.7|14560.7|14560.7|14560.7|14560.7|0
1651060200000|2022-04-27 11:50:00|14555.11|14555.11|14550.91|14550.91|14555.11|14555.11|14550.91|14550.91|0
1651060210000|2022-04-27 11:50:10|14552.31|14552.31|14552.31|14552.31|14552.31|14552.31|14552.31|14552.31|0
1651060280000|2022-04-27 11:51:20|14548.34|14548.34|14544.38|14544.38|14548.34|14548.34|14544.38|14544.38|0
1651060310000|2022-04-27 11:51:50|14540.18|14540.18|14540.18|14540.18|14540.18|14540.18|14540.18|14540.18|0
1651060360000|2022-04-27 11:52:40|14544.14|14544.14|14544.14|14544.14|14544.14|14544.14|14544.14|14544.14|0
1651060370000|2022-04-27 11:52:50|14545.52|14545.52|14545.52|14545.52|14545.52|14545.52|14545.52|14545.52|0
1651060410000|2022-04-27 11:53:30|14553.92|14553.92|14556.72|14556.72|14556.72|14556.72|14553.92|14553.92|0
1651060440000|2022-04-27 11:54:00|14548.32|14548.32|14548.32|14548.32|14548.32|14548.32|14548.32|14548.32|0
1651060510000|2022-04-27 11:55:10|14545.52|14545.52|14545.52|14545.52|14545.52|14545.52|14545.52|14545.52|0
1651060550000|2022-04-27 11:55:50|14553.45|14553.45|14553.45|14553.45|14553.45|14553.45|14553.45|14553.45|0
1651060620000|2022-04-27 11:57:00|14557.42|14557.42|14558.82|14558.82|14558.82|14558.82|14557.42|14557.42|0
1651060740000|2022-04-27 11:59:00|14562.78|14562.78|14566.75|14566.75|14566.75|14566.75|14562.78|14562.78|0
1651060780000|2022-04-27 11:59:40|14570.71|14570.71|14570.71|14570.71|14570.71|14570.71|14570.71|14570.71|0
1651060850000|2022-04-27 12:00:50|14562.78|14562.78|14562.78|14562.78|14562.78|14562.78|14562.78|14562.78|0
1651060870000|2022-04-27 12:01:10|14566.75|14566.75|14566.75|14566.75|14566.75|14566.75|14566.75|14566.75|0
1651060920000|2022-04-27 12:02:00|14562.78|14562.78|14562.78|14562.78|14562.78|14562.78|14562.78|14562.78|0
1651060930000|2022-04-27 12:02:10|14558.82|14558.82|14563.02|14563.02|14563.02|14563.02|14558.82|14558.82|0
1651060940000|2022-04-27 12:02:20|14559.05|14559.05|14559.05|14559.05|14559.05|14559.05|14555.09|14555.09|0
1651060960000|2022-04-27 12:02:40|14555.09|14555.09|14555.09|14555.09|14555.09|14555.09|14555.09|14555.09|0
1651061000000|2022-04-27 12:03:20|14547.16|14547.16|14547.16|14547.16|14547.16|14547.16|14547.16|14547.16|0
1651061050000|2022-04-27 12:04:10|14559.05|14559.05|14559.05|14559.05|14559.05|14559.05|14559.05|14559.05|0
1651061060000|2022-04-27 12:04:20|14555.09|14555.09|14555.09|14555.09|14555.09|14555.09|14555.09|14555.09|0
1651061070000|2022-04-27 12:04:30|14551.12|14551.12|14551.12|14551.12|14551.12|14551.12|14551.12|14551.12|0
1651061080000|2022-04-27 12:04:40|14555.32|14555.32|14556.72|14556.72|14556.72|14556.72|14555.32|14555.32|0
1651061100000|2022-04-27 12:05:00|14563.72|14563.72|14562.08|14562.08|14563.72|14563.72|14558.12|14558.12|0
1651061110000|2022-04-27 12:05:10|14563.48|14563.48|14563.48|14563.48|14563.48|14563.48|14563.48|14563.48|0
1651061190000|2022-04-27 12:06:30|14562.08|14562.08|14562.08|14562.08|14562.08|14562.08|14562.08|14562.08|0
1651061220000|2022-04-27 12:07:00|14570.01|14570.01|14570.01|14570.01|14570.01|14570.01|14570.01|14570.01|0
1651061230000|2022-04-27 12:07:10|14573.98|14573.98|14570.01|14570.01|14573.98|14573.98|14570.01|14570.01|0
1651061250000|2022-04-27 12:07:30|14574.21|14574.21|14574.21|14574.21|14574.21|14574.21|14574.21|14574.21|0
1651061290000|2022-04-27 12:08:10|14586.11|14586.11|14587.51|14587.51|14587.51|14587.51|14586.11|14586.11|0
1651061330000|2022-04-27 12:08:50|14595.44|14595.44|14595.44|14595.44|14595.44|14595.44|14595.44|14595.44|0
1651061340000|2022-04-27 12:09:00|14596.84|14596.84|14596.84|14596.84|14596.84|14596.84|14596.84|14596.84|0
1651061350000|2022-04-27 12:09:10|14592.87|14592.87|14592.87|14592.87|14592.87|14592.87|14592.87|14592.87|0
1651061380000|2022-04-27 12:09:40|14591.47|14591.47|14591.47|14591.47|14591.47|14591.47|14591.47|14591.47|0
1651061390000|2022-04-27 12:09:50|14595.44|14595.44|14595.44|14595.44|14595.44|14595.44|14595.44|14595.44|0
1651061400000|2022-04-27 12:10:00|14599.4|14599.4|14599.4|14599.4|14599.4|14599.4|14599.4|14599.4|0
1651061440000|2022-04-27 12:10:40|14603.37|14603.37|14603.37|14603.37|14603.37|14603.37|14603.37|14603.37|0
1651061550000|2022-04-27 12:12:30|14607.33|14607.33|14607.33|14607.33|14607.33|14607.33|14607.33|14607.33|0
1651061580000|2022-04-27 12:13:00|14611.3|14611.3|14611.3|14611.3|14611.3|14611.3|14611.3|14611.3|0
1651061590000|2022-04-27 12:13:10|14607.33|14607.33|14604.54|14604.54|14607.33|14607.33|14604.54|14604.54|0
1651061620000|2022-04-27 12:13:40|14600.57|14600.57|14600.57|14600.57|14600.57|14600.57|14600.57|14600.57|0
1651061660000|2022-04-27 12:14:20|14608.97|14608.97|14614.33|14614.33|14614.33|14614.33|14608.97|14608.97|0
1651061670000|2022-04-27 12:14:30|14614.79|14614.79|14618.99|14618.99|14618.99|14618.99|14614.79|14614.79|0
1651061710000|2022-04-27 12:15:10|14616.19|14616.19|14618.99|14618.99|14618.99|14618.99|14614.79|14614.79|0
1651061720000|2022-04-27 12:15:20|14615.02|14615.02|14616.42|14616.42|14616.42|14616.42|14615.02|14615.02|0
1651061790000|2022-04-27 12:16:30|14623.42|14623.42|14619.22|14619.22|14623.42|14623.42|14619.22|14619.22|0
1651061800000|2022-04-27 12:16:40|14620.62|14620.62|14622.28|14622.28|14627.62|14627.62|14620.62|14620.62|0
1651061820000|2022-04-27 12:17:00|14626.24|14626.24|14626.24|14626.24|14626.24|14626.24|14626.24|14626.24|0
1651061840000|2022-04-27 12:17:20|14622.28|14622.28|14622.28|14622.28|14622.28|14622.28|14622.28|14622.28|0
1651061850000|2022-04-27 12:17:30|14618.31|14618.31|14618.31|14618.31|14618.31|14618.31|14618.31|14618.31|0
1651061860000|2022-04-27 12:17:40|14615.51|14615.51|14614.11|14614.11|14615.51|14615.51|14614.11|14614.11|0
1651061890000|2022-04-27 12:18:10|14611.31|14611.31|14611.31|14611.31|14611.31|14611.31|14611.31|14611.31|0
1651061900000|2022-04-27 12:18:20|14607.35|14607.35|14607.35|14607.35|14607.35|14607.35|14607.35|14607.35|0
1651061930000|2022-04-27 12:18:50|14603.38|14603.38|14603.38|14603.38|14603.38|14603.38|14603.38|14603.38|0
1651061960000|2022-04-27 12:19:20|14606.18|14606.18|14607.35|14607.35|14607.35|14607.35|14603.38|14603.38|0
1651061970000|2022-04-27 12:19:30|14604.55|14604.55|14604.55|14604.55|14604.55|14604.55|14604.55|14604.55|0
1651061990000|2022-04-27 12:19:50|14600.58|14600.58|14600.58|14600.58|14600.58|14600.58|14600.58|14600.58|0
1651062020000|2022-04-27 12:20:20|14596.62|14596.62|14592.65|14592.65|14596.62|14596.62|14592.65|14592.65|0
1651062100000|2022-04-27 12:21:40|14588.45|14588.45|14588.45|14588.45|14588.45|14588.45|14588.45|14588.45|0
1651062120000|2022-04-27 12:22:00|14591.25|14591.25|14591.25|14591.25|14591.25|14591.25|14591.25|14591.25|0
1651062140000|2022-04-27 12:22:20|14595.22|14595.22|14595.22|14595.22|14595.22|14595.22|14595.22|14595.22|0
1651062150000|2022-04-27 12:22:30|14591.25|14591.25|14591.25|14591.25|14591.25|14591.25|14591.25|14591.25|0
1651062160000|2022-04-27 12:22:40|14591.71|14591.71|14591.71|14591.71|14591.71|14591.71|14591.71|14591.71|0
1651062170000|2022-04-27 12:22:50|14594.51|14594.51|14595.91|14595.91|14595.91|14595.91|14594.51|14594.51|0
1651062200000|2022-04-27 12:23:20|14591.95|14591.95|14587.98|14587.98|14591.95|14591.95|14587.98|14587.98|0
1651062220000|2022-04-27 12:23:40|14585.18|14585.18|14597.31|14597.31|14597.31|14597.31|14583.78|14583.78|0
1651062230000|2022-04-27 12:23:50|14593.35|14593.35|14589.38|14589.38|14593.35|14593.35|14589.38|14589.38|0
1651062260000|2022-04-27 12:24:20|14586.58|14586.58|14586.58|14586.58|14586.58|14586.58|14586.58|14586.58|0
1651062290000|2022-04-27 12:24:50|14582.62|14582.62|14582.62|14582.62|14582.62|14582.62|14582.62|14582.62|0
1651062300000|2022-04-27 12:25:00|14586.58|14586.58|14577.25|14577.25|14586.58|14586.58|14573.29|14573.29|0
1651062310000|2022-04-27 12:25:10|14585.18|14585.18|14585.18|14585.18|14585.18|14585.18|14585.18|14585.18|0
1651062360000|2022-04-27 12:26:00|14581.22|14581.22|14581.22|14581.22|14581.22|14581.22|14581.22|14581.22|0
1651062370000|2022-04-27 12:26:10|14585.18|14585.18|14585.18|14585.18|14585.18|14585.18|14585.18|14585.18|0
1651062380000|2022-04-27 12:26:20|14581.22|14581.22|14581.22|14581.22|14581.22|14581.22|14581.22|14581.22|0
1651062390000|2022-04-27 12:26:30|14578.42|14578.42|14589.15|14589.15|14589.15|14589.15|14578.42|14578.42|0
1651062400000|2022-04-27 12:26:40|14588.23|14588.23|14584.26|14584.26|14588.23|14588.23|14584.26|14584.26|0
1651062410000|2022-04-27 12:26:50|14585.66|14585.66|14585.66|14585.66|14585.66|14585.66|14585.66|14585.66|0
1651062430000|2022-04-27 12:27:10|14581.7|14581.7|14581.7|14581.7|14581.7|14581.7|14581.7|14581.7|0
1651062480000|2022-04-27 12:28:00|14585.66|14585.66|14585.66|14585.66|14585.66|14585.66|14585.66|14585.66|0
1651062530000|2022-04-27 12:28:50|14581.46|14581.46|14582.86|14582.86|14582.86|14582.86|14581.46|14581.46|0
1651062540000|2022-04-27 12:29:00|14586.83|14586.83|14592.19|14592.19|14592.19|14592.19|14586.83|14586.83|0
1651062570000|2022-04-27 12:29:30|14588.23|14588.23|14588.23|14588.23|14588.23|14588.23|14588.23|14588.23|0
1651062600000|2022-04-27 12:30:00|14585.47|14585.47|14585.47|14585.47|14585.47|14585.47|14585.47|14585.47|0
1651062610000|2022-04-27 12:30:10|14589.44|14589.44|14589.44|14589.44|14589.44|14589.44|14589.44|14589.44|0
1651062620000|2022-04-27 12:30:20|14590.83|14590.83|14590.83|14590.83|14590.83|14590.83|14590.83|14590.83|0
1651062650000|2022-04-27 12:30:50|14588.04|14588.04|14586.64|14586.64|14588.04|14588.04|14586.64|14586.64|0
1651062670000|2022-04-27 12:31:10|14587.56|14587.56|14588.02|14588.02|14588.02|14588.02|14587.56|14587.56|0
1651062690000|2022-04-27 12:31:30|14590.81|14590.81|14590.81|14590.81|14590.81|14590.81|14590.81|14590.81|0
1651062700000|2022-04-27 12:31:40|14588.02|14588.02|14591.98|14591.98|14591.98|14591.98|14588.02|14588.02|0
1651062710000|2022-04-27 12:31:50|14593.36|14593.36|14593.36|14593.36|14593.36|14593.36|14593.36|14593.36|0
1651062750000|2022-04-27 12:32:30|14589.39|14589.39|14589.39|14589.39|14589.39|14589.39|14589.39|14589.39|0
1651062760000|2022-04-27 12:32:40|14589.85|14589.85|14593.82|14593.82|14593.82|14593.82|14589.85|14589.85|0
1651062770000|2022-04-27 12:32:50|14589.85|14589.85|14589.85|14589.85|14589.85|14589.85|14589.85|14589.85|0
1651062800000|2022-04-27 12:33:20|14588.45|14588.45|14588.45|14588.45|14588.45|14588.45|14588.45|14588.45|0
1651062890000|2022-04-27 12:34:50|14592.42|14592.42|14592.42|14592.42|14592.42|14592.42|14592.42|14592.42|0
1651063020000|2022-04-27 12:37:00|14596.39|14596.39|14596.39|14596.39|14596.39|14596.39|14596.39|14596.39|0
1651063030000|2022-04-27 12:37:10|14600.35|14600.35|14600.35|14600.35|14600.35|14600.35|14600.35|14600.35|0
1651130110000|2022-04-28 07:15:10|14582.3|14582.3|14582.78|14582.78|14582.78|14582.78|14581.38|14581.38|0
1651130120000|2022-04-28 07:15:20|14591.18|14591.18|14592.58|14592.58|14592.58|14592.58|14591.18|14591.18|0
1651130130000|2022-04-28 07:15:30|14603.77|14603.77|14595.38|14595.38|14603.77|14603.77|14595.38|14595.38|0
1651130140000|2022-04-28 07:15:40|14603.77|14603.77|14603.77|14603.77|14603.77|14603.77|14603.77|14603.77|0
1651130160000|2022-04-28 07:16:00|14592.58|14592.58|14587.21|14587.21|14592.58|14592.58|14587.21|14587.21|0
1651130170000|2022-04-28 07:16:10|14583.25|14583.25|14583.25|14583.25|14583.25|14583.25|14583.25|14583.25|0
1651130180000|2022-04-28 07:16:20|14579.28|14579.28|14579.28|14579.28|14579.28|14579.28|14579.28|14579.28|0
1651130190000|2022-04-28 07:16:30|14575.32|14575.32|14575.32|14575.32|14575.32|14575.32|14575.32|14575.32|0
1651130200000|2022-04-28 07:16:40|14576.72|14576.72|14586.28|14586.28|14586.28|14586.28|14576.72|14576.72|0
1651130210000|2022-04-28 07:16:50|14590.25|14590.25|14600.04|14600.04|14600.04|14600.04|14590.25|14590.25|0
1651130220000|2022-04-28 07:17:00|14595.84|14595.84|14580.45|14580.45|14595.84|14595.84|14580.45|14580.45|0
1651130230000|2022-04-28 07:17:10|14574.85|14574.85|14574.85|14574.85|14574.85|14574.85|14574.85|14574.85|0
1651130240000|2022-04-28 07:17:20|14573.45|14573.45|14581.85|14581.85|14581.85|14581.85|14573.45|14573.45|0
1651130250000|2022-04-28 07:17:30|14577.88|14577.88|14573.92|14573.92|14577.88|14577.88|14573.92|14573.92|0
1651130260000|2022-04-28 07:17:40|14577.88|14577.88|14577.88|14577.88|14577.88|14577.88|14577.88|14577.88|0
1651130280000|2022-04-28 07:18:00|14575.08|14575.08|14583.48|14583.48|14583.48|14583.48|14575.08|14575.08|0
1651130290000|2022-04-28 07:18:10|14577.88|14577.88|14587.68|14587.68|14587.68|14587.68|14577.88|14577.88|0
1651130300000|2022-04-28 07:18:20|14577.88|14577.88|14580.45|14580.45|14581.85|14581.85|14577.88|14577.88|0
1651130310000|2022-04-28 07:18:30|14584.65|14584.65|14591.65|14591.65|14591.65|14591.65|14584.65|14584.65|0
1651130320000|2022-04-28 07:18:40|14581.85|14581.85|14590.01|14590.01|14590.01|14590.01|14581.85|14581.85|0
1651130330000|2022-04-28 07:18:50|14594.21|14594.21|14594.21|14594.21|14594.21|14594.21|14594.21|14594.21|0
1651130340000|2022-04-28 07:19:00|14583.02|14583.02|14552.93|14552.93|14583.02|14583.02|14552.93|14552.93|0
1651130350000|2022-04-28 07:19:10|14554.33|14554.33|14558.29|14558.29|14558.29|14558.29|14554.33|14554.33|0
1651130360000|2022-04-28 07:19:20|14545.7|14545.7|14553.63|14553.63|14553.63|14553.63|14545.7|14545.7|0
1651130370000|2022-04-28 07:19:30|14551.79|14551.79|14551.79|14551.79|14551.79|14551.79|14551.79|14551.79|0
1651130380000|2022-04-28 07:19:40|14560.18|14560.18|14560.18|14560.18|14560.18|14560.18|14560.18|14560.18|0
1651130390000|2022-04-28 07:19:50|14552.25|14552.25|14552.25|14552.25|14552.25|14552.25|14552.25|14552.25|0
1651130400000|2022-04-28 07:20:00|14563.45|14563.45|14563.45|14563.45|14563.45|14563.45|14563.45|14563.45|0
1651130410000|2022-04-28 07:20:10|14573.25|14573.25|14573.25|14573.25|14573.25|14573.25|14573.25|14573.25|0
1651130420000|2022-04-28 07:20:20|14584.44|14584.44|14584.44|14584.44|14584.44|14584.44|14584.44|14584.44|0
1651130430000|2022-04-28 07:20:30|14585.36|14585.36|14585.36|14585.36|14585.36|14585.36|14585.36|14585.36|0
1651130450000|2022-04-28 07:20:50|14600.06|14600.06|14600.52|14600.52|14600.52|14600.52|14600.06|14600.06|0
1651130460000|2022-04-28 07:21:00|14596.32|14596.32|14600.52|14600.52|14600.52|14600.52|14596.32|14596.32|0
1651130470000|2022-04-28 07:21:10|14604.48|14604.48|14606.11|14606.11|14606.11|14606.11|14600.52|14600.52|0
1651130480000|2022-04-28 07:21:20|14602.15|14602.15|14582.56|14582.56|14602.15|14602.15|14582.56|14582.56|0
1651130500000|2022-04-28 07:21:40|14578.59|14578.59|14578.59|14578.59|14578.59|14578.59|14578.59|14578.59|0
1651130510000|2022-04-28 07:21:50|14561.8|14561.8|14554.8|14554.8|14563.2|14563.2|14554.8|14554.8|0
1651130520000|2022-04-28 07:22:00|14554.34|14554.34|14569.73|14569.73|14569.73|14569.73|14554.34|14554.34|0
1651130530000|2022-04-28 07:22:10|14573.7|14573.7|14573.7|14573.7|14573.7|14573.7|14573.7|14573.7|0
1651130540000|2022-04-28 07:22:20|14565.3|14565.3|14565.3|14565.3|14565.3|14565.3|14565.3|14565.3|0
1651130550000|2022-04-28 07:22:30|14570.9|14570.9|14570.9|14570.9|14570.9|14570.9|14570.9|14570.9|0
1651130560000|2022-04-28 07:22:40|14587.69|14587.69|14591.89|14591.89|14591.89|14591.89|14587.69|14587.69|0
1651130600000|2022-04-28 07:23:20|14593.29|14593.29|14593.29|14593.29|14593.29|14593.29|14593.29|14593.29|0
1651130620000|2022-04-28 07:23:40|14597.26|14597.26|14597.26|14597.26|14597.26|14597.26|14597.26|14597.26|0
1651130640000|2022-04-28 07:24:00|14580.46|14580.46|14580.46|14580.46|14580.46|14580.46|14580.46|14580.46|0
1651130650000|2022-04-28 07:24:10|14560.87|14560.87|14560.87|14560.87|14560.87|14560.87|14560.87|14560.87|0
1651130670000|2022-04-28 07:24:30|14569.27|14569.27|14569.27|14569.27|14569.27|14569.27|14569.27|14569.27|0
1651130680000|2022-04-28 07:24:40|14561.34|14561.34|14571.13|14571.13|14571.13|14571.13|14561.34|14561.34|0
1651130690000|2022-04-28 07:24:50|14572.53|14572.53|14575.33|14575.33|14575.33|14575.33|14572.53|14572.53|0
1651130700000|2022-04-28 07:25:00|14582.33|14582.33|14582.33|14582.33|14586.29|14586.29|14582.33|14582.33|0
1651130710000|2022-04-28 07:25:10|14569.73|14569.73|14576.73|14576.73|14576.73|14576.73|14569.73|14569.73|0
1651130720000|2022-04-28 07:25:20|14572.77|14572.77|14572.77|14572.77|14572.77|14572.77|14572.77|14572.77|0
1651130730000|2022-04-28 07:25:30|14571.37|14571.37|14571.37|14571.37|14571.37|14571.37|14571.37|14571.37|0
1651130740000|2022-04-28 07:25:40|14557.37|14557.37|14555.97|14555.97|14557.37|14557.37|14555.97|14555.97|0
1651130760000|2022-04-28 07:26:00|14548.04|14548.04|14548.04|14548.04|14548.04|14548.04|14548.04|14548.04|0
1651130780000|2022-04-28 07:26:20|14544.08|14544.08|14544.08|14544.08|14544.08|14544.08|14544.08|14544.08|0
1651130790000|2022-04-28 07:26:30|14540.11|14540.11|14542.21|14542.21|14552.01|14552.01|14540.11|14540.11|0
1651130810000|2022-04-28 07:26:50|14528.22|14528.22|14524.25|14524.25|14528.22|14528.22|14524.25|14524.25|0
1651130830000|2022-04-28 07:27:10|14510.25|14510.25|14507.46|14507.46|14510.25|14510.25|14507.46|14507.46|0
1651130860000|2022-04-28 07:27:40|14500.46|14500.46|14500.46|14500.46|14500.46|14500.46|14500.46|14500.46|0
1651130870000|2022-04-28 07:27:50|14488.56|14488.56|14492.53|14492.53|14492.53|14492.53|14488.56|14488.56|0
1651130880000|2022-04-28 07:28:00|14496.49|14496.49|14496.49|14496.49|14496.49|14496.49|14496.49|14496.49|0
1651130890000|2022-04-28 07:28:10|14504.89|14504.89|14511.89|14511.89|14511.89|14511.89|14504.89|14504.89|0
1651130900000|2022-04-28 07:28:20|14515.85|14515.85|14515.85|14515.85|14515.85|14515.85|14515.85|14515.85|0
1651130910000|2022-04-28 07:28:30|14517.25|14517.25|14517.25|14517.25|14517.25|14517.25|14517.25|14517.25|0
1651130940000|2022-04-28 07:29:00|14525.18|14525.18|14525.18|14525.18|14525.18|14525.18|14525.18|14525.18|0
1651130960000|2022-04-28 07:29:20|14529.15|14529.15|14529.15|14529.15|14529.15|14529.15|14529.15|14529.15|0
1651130980000|2022-04-28 07:29:40|14537.08|14537.08|14546.88|14546.88|14546.88|14546.88|14537.08|14537.08|0
1651130990000|2022-04-28 07:29:50|14552.47|14552.47|14556.44|14556.44|14556.44|14556.44|14552.47|14552.47|0
1651131000000|2022-04-28 07:30:00|14557.36|14557.36|14545.46|14545.46|14557.36|14557.36|14545.46|14545.46|0
1651131010000|2022-04-28 07:30:10|14528.67|14528.67|14532.63|14532.63|14532.63|14532.63|14528.67|14528.67|0
1651131020000|2022-04-28 07:30:20|14531.71|14531.71|14531.71|14531.71|14531.71|14531.71|14531.71|14531.71|0
1651131060000|2022-04-28 07:31:00|14523.78|14523.78|14523.78|14523.78|14523.78|14523.78|14523.78|14523.78|0
1651131100000|2022-04-28 07:31:40|14527.75|14527.75|14531.71|14531.71|14531.71|14531.71|14527.75|14527.75|0
1651131110000|2022-04-28 07:31:50|14535.68|14535.68|14535.68|14535.68|14535.68|14535.68|14535.68|14535.68|0
1651131140000|2022-04-28 07:32:20|14527.75|14527.75|14496.73|14496.73|14531.71|14531.71|14496.73|14496.73|0
1651131150000|2022-04-28 07:32:30|14495.33|14495.33|14495.33|14495.33|14495.33|14495.33|14495.33|14495.33|0
1651131160000|2022-04-28 07:32:40|14491.36|14491.36|14491.36|14491.36|14491.36|14491.36|14491.36|14491.36|0
1651131180000|2022-04-28 07:33:00|14482.96|14482.96|14482.96|14482.96|14482.96|14482.96|14482.96|14482.96|0
1651131200000|2022-04-28 07:33:20|14490.9|14490.9|14486.93|14486.93|14490.9|14490.9|14486.93|14486.93|0
1651131240000|2022-04-28 07:34:00|14488.33|14488.33|14485.53|14485.53|14488.33|14488.33|14485.53|14485.53|0
1651131250000|2022-04-28 07:34:10|14488.33|14488.33|14488.33|14488.33|14488.33|14488.33|14488.33|14488.33|0
1651131270000|2022-04-28 07:34:30|14496.26|14496.26|14504.19|14504.19|14504.19|14504.19|14496.26|14496.26|0
1651131280000|2022-04-28 07:34:40|14506.99|14506.99|14499.06|14499.06|14506.99|14506.99|14499.06|14499.06|0
1651131300000|2022-04-28 07:35:00|14503.02|14503.02|14506.99|14506.99|14506.99|14506.99|14503.02|14503.02|0
1651131310000|2022-04-28 07:35:10|14510.95|14510.95|14507.91|14507.91|14511.87|14511.87|14507.91|14507.91|0
1651131320000|2022-04-28 07:35:20|14503.94|14503.94|14503.94|14503.94|14503.94|14503.94|14503.94|14503.94|0
1651131330000|2022-04-28 07:35:30|14505.34|14505.34|14517.71|14517.71|14517.71|14517.71|14505.34|14505.34|0
1651131340000|2022-04-28 07:35:40|14513.74|14513.74|14502.54|14502.54|14513.74|14513.74|14502.54|14502.54|0
1651131350000|2022-04-28 07:35:50|14508.14|14508.14|14516.07|14516.07|14516.07|14516.07|14508.14|14508.14|0
1651131360000|2022-04-28 07:36:00|14525.87|14525.87|14525.87|14525.87|14525.87|14525.87|14525.87|14525.87|0
1651131370000|2022-04-28 07:36:10|14521.67|14521.67|14517.47|14517.47|14521.67|14521.67|14509.08|14509.08|0
1651131380000|2022-04-28 07:36:20|14518.85|14518.85|14503.92|14503.92|14518.85|14518.85|14503.92|14503.92|0
1651131390000|2022-04-28 07:36:30|14509.52|14509.52|14524.45|14524.45|14524.45|14524.45|14509.52|14509.52|0
1651131400000|2022-04-28 07:36:40|14536.34|14536.34|14536.34|14536.34|14536.34|14536.34|14536.34|14536.34|0
1651131440000|2022-04-28 07:37:20|14532.38|14532.38|14537.98|14537.98|14537.98|14537.98|14532.38|14532.38|0
1651131450000|2022-04-28 07:37:30|14539.36|14539.36|14539.36|14539.36|14539.36|14539.36|14539.36|14539.36|0
1651131500000|2022-04-28 07:38:20|14543.32|14543.32|14543.32|14543.32|14543.32|14543.32|14543.32|14543.32|0
1651131510000|2022-04-28 07:38:30|14547.29|14547.29|14547.29|14547.29|14547.29|14547.29|14547.29|14547.29|0
1651131550000|2022-04-28 07:39:10|14551.25|14551.25|14553.12|14553.12|14557.08|14557.08|14547.29|14547.29|0
1651131560000|2022-04-28 07:39:20|14549.15|14549.15|14549.15|14549.15|14549.15|14549.15|14549.15|14549.15|0
1651131570000|2022-04-28 07:39:30|14545.19|14545.19|14545.19|14545.19|14545.19|14545.19|14545.19|14545.19|0
1651131580000|2022-04-28 07:39:40|14536.79|14536.79|14536.79|14536.79|14536.79|14536.79|14536.79|14536.79|0
1651131590000|2022-04-28 07:39:50|14538.19|14538.19|14538.19|14538.19|14538.19|14538.19|14538.19|14538.19|0
1651131610000|2022-04-28 07:40:10|14542.16|14542.16|14542.16|14542.16|14542.16|14542.16|14542.16|14542.16|0
1651131620000|2022-04-28 07:40:20|14536.64|14536.64|14536.18|14536.18|14536.64|14536.64|14536.18|14536.18|0
1651131630000|2022-04-28 07:40:30|14534.34|14534.34|14535.26|14535.26|14538.94|14538.94|14533.88|14533.88|0
1651131640000|2022-04-28 07:40:40|14538.02|14538.02|14547.16|14547.16|14547.16|14547.16|14535.26|14535.26|0
1651131650000|2022-04-28 07:40:50|14543.19|14543.19|14543.19|14543.19|14543.19|14543.19|14543.19|14543.19|0
1651131680000|2022-04-28 07:41:20|14545.95|14545.95|14537.1|14537.1|14545.95|14545.95|14536.64|14536.64|0
1651131690000|2022-04-28 07:41:30|14530.1|14530.1|14530.1|14530.1|14530.1|14530.1|14530.1|14530.1|0
1651131710000|2022-04-28 07:41:50|14526.14|14526.14|14525.68|14525.68|14527.98|14527.98|14525.68|14525.68|0
1651131720000|2022-04-28 07:42:00|14529.64|14529.64|14529.64|14529.64|14529.64|14529.64|14529.64|14529.64|0
1651131730000|2022-04-28 07:42:10|14537.57|14537.57|14537.57|14537.57|14537.57|14537.57|14537.57|14537.57|0
1651131750000|2022-04-28 07:42:30|14533.37|14533.37|14537.57|14537.57|14537.57|14537.57|14533.37|14533.37|0
1651131760000|2022-04-28 07:42:40|14530.57|14530.57|14519.6|14519.6|14530.57|14530.57|14518.68|14518.68|0
1651131770000|2022-04-28 07:42:50|14517.76|14517.76|14517.76|14517.76|14517.76|14517.76|14517.76|14517.76|0
1651131780000|2022-04-28 07:43:00|14519.14|14519.14|14519.14|14519.14|14519.14|14519.14|14519.14|14519.14|0
1651131790000|2022-04-28 07:43:10|14518.68|14518.68|14519.14|14519.14|14519.14|14519.14|14518.22|14518.22|0
1651131800000|2022-04-28 07:43:20|14520.54|14520.54|14520.54|14520.54|14520.54|14520.54|14520.54|14520.54|0
1651131810000|2022-04-28 07:43:30|14520.08|14520.08|14524.04|14524.04|14524.04|14524.04|14520.08|14520.08|0
1651131840000|2022-04-28 07:44:00|14520.08|14520.08|14520.08|14520.08|14520.08|14520.08|14520.08|14520.08|0
1651131850000|2022-04-28 07:44:10|14528.48|14528.48|14528.48|14528.48|14528.48|14528.48|14528.48|14528.48|0
1651131880000|2022-04-28 07:44:40|14536.87|14536.87|14536.87|14536.87|14536.87|14536.87|14536.87|14536.87|0
1651131890000|2022-04-28 07:44:50|14538.71|14538.71|14538.71|14538.71|14538.71|14538.71|14536.41|14536.41|0
1651131900000|2022-04-28 07:45:00|14535.49|14535.49|14539.69|14539.69|14539.69|14539.69|14535.49|14535.49|0
1651131910000|2022-04-28 07:45:10|14547.62|14547.62|14543.42|14543.42|14547.62|14547.62|14543.42|14543.42|0
1651131920000|2022-04-28 07:45:20|14537.83|14537.83|14537.83|14537.83|14537.83|14537.83|14537.83|14537.83|0
1651131930000|2022-04-28 07:45:30|14532.23|14532.23|14534.53|14534.53|14534.53|14534.53|14532.23|14532.23|0
1651131940000|2022-04-28 07:45:40|14535.91|14535.91|14535.91|14535.91|14535.91|14535.91|14535.91|14535.91|0
1651131970000|2022-04-28 07:46:10|14530.31|14530.31|14530.31|14530.31|14530.31|14530.31|14530.31|14530.31|0
1651131980000|2022-04-28 07:46:20|14528.91|14528.91|14528.91|14528.91|14528.91|14528.91|14528.91|14528.91|0
1651131990000|2022-04-28 07:46:30|14529.83|14529.83|14529.83|14529.83|14529.83|14529.83|14529.83|14529.83|0
1651132020000|2022-04-28 07:47:00|14528.91|14528.91|14528.91|14528.91|14528.91|14528.91|14528.91|14528.91|0
1651132050000|2022-04-28 07:47:30|14532.87|14532.87|14532.87|14532.87|14532.87|14532.87|14532.87|14532.87|0
1651132060000|2022-04-28 07:47:40|14535.67|14535.67|14535.67|14535.67|14535.67|14535.67|14535.67|14535.67|0
1651132070000|2022-04-28 07:47:50|14527.74|14527.74|14527.74|14527.74|14527.74|14527.74|14527.74|14527.74|0
1651132080000|2022-04-28 07:48:00|14531.71|14531.71|14531.71|14531.71|14531.71|14531.71|14531.71|14531.71|0
1651132090000|2022-04-28 07:48:10|14527.74|14527.74|14527.74|14527.74|14527.74|14527.74|14527.74|14527.74|0
1651132100000|2022-04-28 07:48:20|14523.54|14523.54|14523.54|14523.54|14523.54|14523.54|14523.54|14523.54|0
1651132110000|2022-04-28 07:48:30|14524.94|14524.94|14524.94|14524.94|14524.94|14524.94|14524.94|14524.94|0
1651132140000|2022-04-28 07:49:00|14527.74|14527.74|14539.64|14539.64|14539.64|14539.64|14527.74|14527.74|0
1651132150000|2022-04-28 07:49:10|14535.44|14535.44|14530.07|14530.07|14535.44|14535.44|14530.07|14530.07|0
1651132160000|2022-04-28 07:49:20|14528.67|14528.67|14528.67|14528.67|14528.67|14528.67|14528.67|14528.67|0
1651132180000|2022-04-28 07:49:40|14534.27|14534.27|14535.91|14535.91|14535.91|14535.91|14530.31|14530.31|0
1651132240000|2022-04-28 07:50:40|14539.87|14539.87|14539.87|14539.87|14539.87|14539.87|14539.87|14539.87|0
1651132250000|2022-04-28 07:50:50|14544.07|14544.07|14544.07|14544.07|14544.07|14544.07|14544.07|14544.07|0
1651132260000|2022-04-28 07:51:00|14546.87|14546.87|14563.66|14563.66|14563.66|14563.66|14545.47|14545.47|0
1651132270000|2022-04-28 07:51:10|14552.47|14552.47|14551.07|14551.07|14552.47|14552.47|14551.07|14551.07|0
1651132280000|2022-04-28 07:51:20|14553.87|14553.87|14560.86|14560.86|14560.86|14560.86|14553.87|14553.87|0
1651132300000|2022-04-28 07:51:40|14553.87|14553.87|14553.87|14553.87|14553.87|14553.87|14553.87|14553.87|0
1651132310000|2022-04-28 07:51:50|14570.66|14570.66|14570.66|14570.66|14570.66|14570.66|14570.66|14570.66|0
1651132320000|2022-04-28 07:52:00|14578.59|14578.59|14578.59|14578.59|14578.59|14578.59|14578.59|14578.59|0
1651132370000|2022-04-28 07:52:50|14567.39|14567.39|14567.39|14567.39|14567.39|14567.39|14567.39|14567.39|0
1651132380000|2022-04-28 07:53:00|14564.6|14564.6|14564.6|14564.6|14564.6|14564.6|14564.6|14564.6|0
1651132400000|2022-04-28 07:53:20|14560.4|14560.4|14560.4|14560.4|14560.4|14560.4|14560.4|14560.4|0
1651132430000|2022-04-28 07:53:50|14556.43|14556.43|14556.43|14556.43|14556.43|14556.43|14556.43|14556.43|0
1651132440000|2022-04-28 07:54:00|14559.23|14559.23|14565.99|14565.99|14565.99|14565.99|14559.23|14559.23|0
1651132470000|2022-04-28 07:54:30|14569.96|14569.96|14569.96|14569.96|14569.96|14569.96|14569.96|14569.96|0
1651132480000|2022-04-28 07:54:40|14565.99|14565.99|14565.99|14565.99|14565.99|14565.99|14565.99|14565.99|0
1651132490000|2022-04-28 07:54:50|14557.6|14557.6|14557.6|14557.6|14557.6|14557.6|14557.6|14557.6|0
1651132540000|2022-04-28 07:55:40|14561.56|14561.56|14569.73|14569.73|14569.73|14569.73|14561.56|14561.56|0
1651132550000|2022-04-28 07:55:50|14565.76|14565.76|14564.84|14564.84|14565.76|14565.76|14564.84|14564.84|0
1651132570000|2022-04-28 07:56:10|14564.38|14564.38|14564.38|14564.38|14564.38|14564.38|14564.38|14564.38|0
1651132590000|2022-04-28 07:56:30|14561.58|14561.58|14561.58|14561.58|14561.58|14561.58|14561.58|14561.58|0
1651132600000|2022-04-28 07:56:40|14557.62|14557.62|14557.62|14557.62|14557.62|14557.62|14557.62|14557.62|0
1651132640000|2022-04-28 07:57:20|14561.58|14561.58|14558.78|14558.78|14561.58|14561.58|14558.78|14558.78|0
1651132660000|2022-04-28 07:57:40|14555.99|14555.99|14558.78|14558.78|14558.78|14558.78|14555.99|14555.99|0
1651132670000|2022-04-28 07:57:50|14559.7|14559.7|14559.7|14559.7|14559.7|14559.7|14559.7|14559.7|0
1651132680000|2022-04-28 07:58:00|14556.9|14556.9|14556.9|14556.9|14556.9|14556.9|14556.9|14556.9|0
1651132690000|2022-04-28 07:58:10|14552.94|14552.94|14552.94|14552.94|14552.94|14552.94|14552.94|14552.94|0
1651132700000|2022-04-28 07:58:20|14551.54|14551.54|14551.54|14551.54|14551.54|14551.54|14551.54|14551.54|0
1651132720000|2022-04-28 07:58:40|14547.57|14547.57|14544.78|14544.78|14547.57|14547.57|14544.78|14544.78|0
1651132730000|2022-04-28 07:58:50|14540.58|14540.58|14540.58|14540.58|14540.58|14540.58|14540.58|14540.58|0
1651132770000|2022-04-28 07:59:30|14532.65|14532.65|14532.65|14532.65|14532.65|14532.65|14532.65|14532.65|0
1651132780000|2022-04-28 07:59:40|14528.68|14528.68|14528.68|14528.68|14528.68|14528.68|14528.68|14528.68|0
1651132790000|2022-04-28 07:59:50|14532.65|14532.65|14532.65|14532.65|14532.65|14532.65|14532.65|14532.65|0
1651132800000|2022-04-28 08:00:00|14536.61|14536.61|14536.61|14536.61|14536.61|14536.61|14536.61|14536.61|0
1651132810000|2022-04-28 08:00:10|14531.01|14531.01|14540.58|14540.58|14540.58|14540.58|14531.01|14531.01|0
1651132820000|2022-04-28 08:00:20|14544.78|14544.78|14544.78|14544.78|14544.78|14544.78|14544.78|14544.78|0
1651132830000|2022-04-28 08:00:30|14547.57|14547.57|14554.57|14554.57|14554.57|14554.57|14547.57|14547.57|0
1651132850000|2022-04-28 08:00:50|14548.97|14548.97|14545.01|14545.01|14548.97|14548.97|14545.01|14545.01|0
1651132870000|2022-04-28 08:01:10|14552.94|14552.94|14551.54|14551.54|14552.94|14552.94|14551.54|14551.54|0
1651132880000|2022-04-28 08:01:20|14547.34|14547.34|14548.74|14548.74|14548.74|14548.74|14547.34|14547.34|0
1651132900000|2022-04-28 08:01:40|14556.67|14556.67|14555.27|14555.27|14559.47|14559.47|14555.27|14555.27|0
1651132910000|2022-04-28 08:01:50|14562.27|14562.27|14566.23|14566.23|14566.23|14566.23|14562.27|14562.27|0
1651132970000|2022-04-28 08:02:50|14578.13|14578.13|14578.13|14578.13|14578.13|14578.13|14578.13|14578.13|0
1651132990000|2022-04-28 08:03:10|14582.1|14582.1|14582.1|14582.1|14582.1|14582.1|14582.1|14582.1|0
1651133030000|2022-04-28 08:03:50|14590.03|14590.03|14590.03|14590.03|14590.03|14590.03|14590.03|14590.03|0
1651133040000|2022-04-28 08:04:00|14585.83|14585.83|14577.9|14577.9|14585.83|14585.83|14577.9|14577.9|0
1651133050000|2022-04-28 08:04:10|14589.79|14589.79|14589.79|14589.79|14589.79|14589.79|14589.79|14589.79|0
1651133070000|2022-04-28 08:04:30|14585.83|14585.83|14589.79|14589.79|14589.79|14589.79|14585.83|14585.83|0
1651133090000|2022-04-28 08:04:50|14592.59|14592.59|14592.59|14592.59|14592.59|14592.59|14592.59|14592.59|0
1651133100000|2022-04-28 08:05:00|14593.97|14593.97|14593.51|14593.51|14593.97|14593.97|14593.51|14593.51|0
1651133120000|2022-04-28 08:05:20|14597.71|14597.71|14597.71|14597.71|14597.71|14597.71|14597.71|14597.71|0
1651133130000|2022-04-28 08:05:30|14606.11|14606.11|14605.65|14605.65|14606.11|14606.11|14605.65|14605.65|0
1651133150000|2022-04-28 08:05:50|14605.19|14605.19|14605.19|14605.19|14605.19|14605.19|14605.19|14605.19|0
1651133170000|2022-04-28 08:06:10|14601.22|14601.22|14601.22|14601.22|14601.22|14601.22|14601.22|14601.22|0
1651133200000|2022-04-28 08:06:40|14611.02|14611.02|14613.82|14613.82|14613.82|14613.82|14611.02|14611.02|0
1651133220000|2022-04-28 08:07:00|14617.78|14617.78|14616.38|14616.38|14617.78|14617.78|14616.38|14616.38|0
1651133230000|2022-04-28 08:07:10|14617.3|14617.3|14613.34|14613.34|14617.3|14617.3|14613.34|14613.34|0
1651133240000|2022-04-28 08:07:20|14609.37|14609.37|14610.54|14610.54|14610.54|14610.54|14606.57|14606.57|0
1651133270000|2022-04-28 08:07:50|14614.5|14614.5|14614.5|14614.5|14614.5|14614.5|14614.5|14614.5|0
1651133280000|2022-04-28 08:08:00|14610.54|14610.54|14604.94|14604.94|14610.54|14610.54|14604.94|14604.94|0
1651133350000|2022-04-28 08:09:10|14600.98|14600.98|14591.18|14591.18|14600.98|14600.98|14591.18|14591.18|0
1651133360000|2022-04-28 08:09:20|14587.21|14587.21|14587.21|14587.21|14587.21|14587.21|14587.21|14587.21|0
1651133370000|2022-04-28 08:09:30|14585.81|14585.81|14585.81|14585.81|14585.81|14585.81|14585.81|14585.81|0
1651133400000|2022-04-28 08:10:00|14581.85|14581.85|14581.85|14581.85|14581.85|14581.85|14581.85|14581.85|0
1651133450000|2022-04-28 08:10:50|14585.81|14585.81|14585.81|14585.81|14585.81|14585.81|14585.81|14585.81|0
1651133460000|2022-04-28 08:11:00|14577.42|14577.42|14577.42|14577.42|14577.42|14577.42|14577.42|14577.42|0
1651133470000|2022-04-28 08:11:10|14573.22|14573.22|14573.22|14573.22|14573.22|14573.22|14573.22|14573.22|0
1651133480000|2022-04-28 08:11:20|14577.18|14577.18|14575.78|14575.78|14577.18|14577.18|14575.78|14575.78|0
1651133490000|2022-04-28 08:11:30|14571.82|14571.82|14571.82|14571.82|14571.82|14571.82|14571.82|14571.82|0
1651133500000|2022-04-28 08:11:40|14573.22|14573.22|14570.42|14570.42|14573.22|14573.22|14570.42|14570.42|0
1651133510000|2022-04-28 08:11:50|14568.58|14568.58|14568.58|14568.58|14568.58|14568.58|14568.58|14568.58|0
1651133550000|2022-04-28 08:12:30|14572.55|14572.55|14568.58|14568.58|14572.55|14572.55|14564.62|14564.62|0
1651133560000|2022-04-28 08:12:40|14569.98|14569.98|14569.98|14569.98|14569.98|14569.98|14569.98|14569.98|0
1651133590000|2022-04-28 08:13:10|14575.58|14575.58|14575.58|14575.58|14575.58|14575.58|14575.58|14575.58|0
1651133610000|2022-04-28 08:13:30|14568.58|14568.58|14574.18|14574.18|14574.18|14574.18|14568.58|14568.58|0
1651133620000|2022-04-28 08:13:40|14570.21|14570.21|14570.21|14570.21|14570.21|14570.21|14570.21|14570.21|0
1651133630000|2022-04-28 08:13:50|14571.61|14571.61|14570.21|14570.21|14571.61|14571.61|14570.21|14570.21|0
1651133640000|2022-04-28 08:14:00|14567.41|14567.41|14568.58|14568.58|14568.58|14568.58|14564.62|14564.62|0
1651133670000|2022-04-28 08:14:30|14574.18|14574.18|14564.38|14564.38|14574.18|14574.18|14564.38|14564.38|0
1651133700000|2022-04-28 08:15:00|14557.38|14557.38|14557.38|14557.38|14557.38|14557.38|14557.38|14557.38|0
1651133710000|2022-04-28 08:15:10|14553.19|14553.19|14546.89|14546.89|14558.78|14558.78|14546.89|14546.89|0
1651133730000|2022-04-28 08:15:30|14548.29|14548.29|14544.32|14544.32|14548.29|14548.29|14544.32|14544.32|0
1651133740000|2022-04-28 08:15:40|14547.12|14547.12|14552.72|14552.72|14552.72|14552.72|14547.12|14547.12|0
1651133750000|2022-04-28 08:15:50|14554.12|14554.12|14556.92|14556.92|14556.92|14556.92|14554.12|14554.12|0
1651133760000|2022-04-28 08:16:00|14560.88|14560.88|14560.88|14560.88|14560.88|14560.88|14560.88|14560.88|0
1651133790000|2022-04-28 08:16:30|14558.08|14558.08|14556.69|14556.69|14558.08|14558.08|14556.69|14556.69|0
1651133800000|2022-04-28 08:16:40|14552.49|14552.49|14552.49|14552.49|14555.29|14555.29|14552.49|14552.49|0
1651133810000|2022-04-28 08:16:50|14549.69|14549.69|14553.89|14553.89|14553.89|14553.89|14549.69|14549.69|0
1651133820000|2022-04-28 08:17:00|14556.69|14556.69|14564.85|14564.85|14564.85|14564.85|14556.69|14556.69|0
1651133830000|2022-04-28 08:17:10|14563.45|14563.45|14566.25|14566.25|14566.25|14566.25|14563.45|14563.45|0
1651133840000|2022-04-28 08:17:20|14563.45|14563.45|14563.45|14563.45|14563.45|14563.45|14563.45|14563.45|0
1651133860000|2022-04-28 08:17:40|14567.65|14567.65|14567.65|14567.65|14567.65|14567.65|14567.65|14567.65|0
1651133870000|2022-04-28 08:17:50|14566.25|14566.25|14567.65|14567.65|14567.65|14567.65|14564.85|14564.85|0
1651133880000|2022-04-28 08:18:00|14569.05|14569.05|14561.12|14561.12|14569.05|14569.05|14561.12|14561.12|0
1651133890000|2022-04-28 08:18:10|14555.52|14555.52|14554.12|14554.12|14555.52|14555.52|14554.12|14554.12|0
1651133900000|2022-04-28 08:18:20|14559.72|14559.72|14558.32|14558.32|14559.72|14559.72|14558.32|14558.32|0
1651133910000|2022-04-28 08:18:30|14555.52|14555.52|14554.12|14554.12|14559.72|14559.72|14552.72|14552.72|0
1651133920000|2022-04-28 08:18:40|14561.12|14561.12|14556.92|14556.92|14561.12|14561.12|14554.12|14554.12|0
1651133930000|2022-04-28 08:18:50|14558.32|14558.32|14562.52|14562.52|14562.52|14562.52|14558.32|14558.32|0
1651133940000|2022-04-28 08:19:00|14561.12|14561.12|14560.88|14560.88|14561.12|14561.12|14554.12|14554.12|0
1651133950000|2022-04-28 08:19:10|14566.48|14566.48|14569.28|14569.28|14569.28|14569.28|14565.08|14565.08|0
1651133960000|2022-04-28 08:19:20|14565.32|14565.32|14568.11|14568.11|14568.11|14568.11|14565.32|14565.32|0
1651133970000|2022-04-28 08:19:30|14569.51|14569.51|14582.11|14582.11|14582.11|14582.11|14569.51|14569.51|0
1651134010000|2022-04-28 08:20:10|14576.51|14576.51|14573.71|14573.71|14576.51|14576.51|14573.71|14573.71|0
1651134020000|2022-04-28 08:20:20|14565.78|14565.78|14565.78|14565.78|14565.78|14565.78|14565.78|14565.78|0
1651134030000|2022-04-28 08:20:30|14555.99|14555.99|14551.79|14551.79|14555.99|14555.99|14551.79|14551.79|0
1651134050000|2022-04-28 08:20:50|14550.39|14550.39|14550.39|14550.39|14550.39|14550.39|14550.39|14550.39|0
1651134060000|2022-04-28 08:21:00|14546.42|14546.42|14546.42|14546.42|14546.42|14546.42|14546.42|14546.42|0
1651134100000|2022-04-28 08:21:40|14545.96|14545.96|14545.5|14545.5|14545.96|14545.96|14545.5|14545.5|0
1651134160000|2022-04-28 08:22:40|14539.9|14539.9|14539.9|14539.9|14539.9|14539.9|14539.9|14539.9|0
1651134170000|2022-04-28 08:22:50|14545.5|14545.5|14545.5|14545.5|14545.5|14545.5|14545.5|14545.5|0
1651134200000|2022-04-28 08:23:20|14553.9|14553.9|14561.83|14561.83|14561.83|14561.83|14553.9|14553.9|0
1651134210000|2022-04-28 08:23:30|14565.8|14565.8|14576.99|14576.99|14576.99|14576.99|14565.8|14565.8|0
1651134220000|2022-04-28 08:23:40|14579.79|14579.79|14578.39|14578.39|14579.79|14579.79|14578.39|14578.39|0
1651134230000|2022-04-28 08:23:50|14576.99|14576.99|14576.99|14576.99|14576.99|14576.99|14576.99|14576.99|0
1651134240000|2022-04-28 08:24:00|14574.19|14574.19|14574.19|14574.19|14574.19|14574.19|14574.19|14574.19|0
1651134250000|2022-04-28 08:24:10|14578.16|14578.16|14578.16|14578.16|14578.16|14578.16|14566.96|14566.96|0
1651134260000|2022-04-28 08:24:20|14579.56|14579.56|14586.32|14586.32|14586.32|14586.32|14579.56|14579.56|0
1651134270000|2022-04-28 08:24:30|14580.72|14580.72|14576.29|14576.29|14584.69|14584.69|14576.29|14576.29|0
1651134290000|2022-04-28 08:24:50|14572.33|14572.33|14576.29|14576.29|14576.29|14576.29|14572.33|14572.33|0
1651134300000|2022-04-28 08:25:00|14572.09|14572.09|14570.69|14570.69|14572.09|14572.09|14570.69|14570.69|0
1651134320000|2022-04-28 08:25:20|14577.69|14577.69|14577.69|14577.69|14577.69|14577.69|14577.69|14577.69|0
1651134330000|2022-04-28 08:25:30|14569.29|14569.29|14574.89|14574.89|14574.89|14574.89|14566.5|14566.5|0
1651134340000|2022-04-28 08:25:40|14569.29|14569.29|14569.29|14569.29|14569.29|14569.29|14569.29|14569.29|0
1651134360000|2022-04-28 08:26:00|14565.1|14565.1|14560.9|14560.9|14565.1|14565.1|14560.9|14560.9|0
1651134380000|2022-04-28 08:26:20|14556.7|14556.7|14556.7|14556.7|14556.7|14556.7|14556.7|14556.7|0
1651134390000|2022-04-28 08:26:30|14566.5|14566.5|14572.09|14572.09|14572.09|14572.09|14566.5|14566.5|0
1651134400000|2022-04-28 08:26:40|14567.89|14567.89|14567.89|14567.89|14567.89|14567.89|14567.89|14567.89|0
1651134410000|2022-04-28 08:26:50|14573.49|14573.49|14577.69|14577.69|14577.69|14577.69|14573.49|14573.49|0
1651134420000|2022-04-28 08:27:00|14569.76|14569.76|14568.36|14568.36|14575.36|14575.36|14568.36|14568.36|0
1651134430000|2022-04-28 08:27:10|14572.56|14572.56|14573.96|14573.96|14573.96|14573.96|14572.56|14572.56|0
1651134440000|2022-04-28 08:27:20|14557.17|14557.17|14557.17|14557.17|14557.17|14557.17|14557.17|14557.17|0
1651134450000|2022-04-28 08:27:30|14555.77|14555.77|14561.36|14561.36|14561.36|14561.36|14555.77|14555.77|0
1651134460000|2022-04-28 08:27:40|14562.76|14562.76|14546.44|14546.44|14562.76|14562.76|14530.57|14530.57|0
1651134470000|2022-04-28 08:27:50|14549.23|14549.23|14552.03|14552.03|14552.03|14552.03|14549.23|14549.23|0
1651134480000|2022-04-28 08:28:00|14553.43|14553.43|14553.43|14553.43|14553.43|14553.43|14553.43|14553.43|0
1651134490000|2022-04-28 08:28:10|14554.83|14554.83|14550.63|14550.63|14557.63|14557.63|14550.63|14550.63|0
1651134500000|2022-04-28 08:28:20|14554.83|14554.83|14560.43|14560.43|14560.43|14560.43|14554.83|14554.83|0
1651134510000|2022-04-28 08:28:30|14552.5|14552.5|14552.5|14552.5|14552.5|14552.5|14552.5|14552.5|0
1651134530000|2022-04-28 08:28:50|14553.9|14553.9|14553.9|14553.9|14553.9|14553.9|14553.9|14553.9|0
1651134540000|2022-04-28 08:29:00|14552.5|14552.5|14552.5|14552.5|14552.5|14552.5|14552.5|14552.5|0
1651134550000|2022-04-28 08:29:10|14548.3|14548.3|14552.27|14552.27|14552.27|14552.27|14548.3|14548.3|0
1651134580000|2022-04-28 08:29:40|14544.34|14544.34|14544.34|14544.34|14544.34|14544.34|14544.34|14544.34|0
1651134590000|2022-04-28 08:29:50|14551.33|14551.33|14555.53|14555.53|14555.53|14555.53|14551.33|14551.33|0
1651134600000|2022-04-28 08:30:00|14545.74|14545.74|14545.74|14545.74|14545.74|14545.74|14545.74|14545.74|0
1651134610000|2022-04-28 08:30:10|14549.7|14549.7|14549.7|14549.7|14549.7|14549.7|14549.7|14549.7|0
1651134670000|2022-04-28 08:31:10|14542.7|14542.7|14542.7|14542.7|14542.7|14542.7|14542.7|14542.7|0
1651134680000|2022-04-28 08:31:20|14546.67|14546.67|14548.07|14548.07|14548.07|14548.07|14546.67|14546.67|0
1651134720000|2022-04-28 08:32:00|14540.14|14540.14|14540.14|14540.14|14540.14|14540.14|14540.14|14540.14|0
1651134760000|2022-04-28 08:32:40|14535.94|14535.94|14530.34|14530.34|14535.94|14535.94|14530.34|14530.34|0
1651134770000|2022-04-28 08:32:50|14534.31|14534.31|14542.7|14542.7|14542.7|14542.7|14534.31|14534.31|0
1651134850000|2022-04-28 08:34:10|14538.74|14538.74|14538.74|14538.74|14538.74|14538.74|14538.74|14538.74|0
1651134930000|2022-04-28 08:35:30|14530.81|14530.81|14530.81|14530.81|14530.81|14530.81|14530.81|14530.81|0
1651135010000|2022-04-28 08:36:50|14531.27|14531.27|14531.27|14531.27|14531.27|14531.27|14531.27|14531.27|0
1651135020000|2022-04-28 08:37:00|14527.3|14527.3|14525.9|14525.9|14527.3|14527.3|14517.51|14517.51|0
1651135030000|2022-04-28 08:37:10|14527.3|14527.3|14527.3|14527.3|14527.3|14527.3|14527.3|14527.3|0
1651135040000|2022-04-28 08:37:20|14526.84|14526.84|14526.84|14526.84|14526.84|14526.84|14526.84|14526.84|0
1651135050000|2022-04-28 08:37:30|14525.46|14525.46|14525.46|14525.46|14525.46|14525.46|14525.46|14525.46|0
1651135060000|2022-04-28 08:37:40|14528.26|14528.26|14534.09|14534.09|14534.09|14534.09|14528.26|14528.26|0
1651135100000|2022-04-28 08:38:20|14531.3|14531.3|14536.89|14536.89|14536.89|14536.89|14531.3|14531.3|0
1651135110000|2022-04-28 08:38:30|14538.29|14538.29|14538.29|14538.29|14538.29|14538.29|14538.29|14538.29|0
1651135120000|2022-04-28 08:38:40|14548.09|14548.09|14548.09|14548.09|14548.09|14548.09|14548.09|14548.09|0
1651135150000|2022-04-28 08:39:10|14539.69|14539.69|14539.69|14539.69|14539.69|14539.69|14539.69|14539.69|0
1651135160000|2022-04-28 08:39:20|14542.49|14542.49|14545.29|14545.29|14545.29|14545.29|14542.49|14542.49|0
1651135170000|2022-04-28 08:39:30|14546.69|14546.69|14546.69|14546.69|14546.69|14546.69|14546.69|14546.69|0
1651135180000|2022-04-28 08:39:40|14548.09|14548.09|14549.49|14549.49|14549.49|14549.49|14548.09|14548.09|0
1651135190000|2022-04-28 08:39:50|14546.69|14546.69|14546.69|14546.69|14546.69|14546.69|14546.69|14546.69|0
1651135220000|2022-04-28 08:40:20|14550.89|14550.89|14552.29|14552.29|14552.29|14552.29|14549.49|14549.49|0
1651135230000|2022-04-28 08:40:30|14555.09|14555.09|14552.29|14552.29|14555.09|14555.09|14552.29|14552.29|0
1651135240000|2022-04-28 08:40:40|14553.69|14553.69|14549.49|14549.49|14553.69|14553.69|14549.49|14549.49|0
1651135260000|2022-04-28 08:41:00|14550.89|14550.89|14555.09|14555.09|14555.09|14555.09|14550.89|14550.89|0
1651135290000|2022-04-28 08:41:30|14546.69|14546.69|14542.72|14542.72|14546.69|14546.69|14542.72|14542.72|0
1651135320000|2022-04-28 08:42:00|14525.93|14525.93|14525.93|14525.93|14525.93|14525.93|14525.93|14525.93|0
1651135330000|2022-04-28 08:42:10|14528.73|14528.73|14528.73|14528.73|14528.73|14528.73|14528.73|14528.73|0
1651135350000|2022-04-28 08:42:30|14531.53|14531.53|14531.53|14531.53|14531.53|14531.53|14531.53|14531.53|0
1651135380000|2022-04-28 08:43:00|14527.33|14527.33|14529.9|14529.9|14529.9|14529.9|14525.93|14525.93|0
1651135400000|2022-04-28 08:43:20|14533.86|14533.86|14536.66|14536.66|14536.66|14536.66|14533.86|14533.86|0
1651135440000|2022-04-28 08:44:00|14533.86|14533.86|14533.86|14533.86|14533.86|14533.86|14533.86|14533.86|0
1651135500000|2022-04-28 08:45:00|14535.26|14535.26|14546.46|14546.46|14546.46|14546.46|14535.26|14535.26|0
1651135510000|2022-04-28 08:45:10|14547.86|14547.86|14551.82|14551.82|14551.82|14551.82|14547.86|14547.86|0
1651135550000|2022-04-28 08:45:50|14552.74|14552.74|14552.74|14552.74|14552.74|14552.74|14552.74|14552.74|0
1651135590000|2022-04-28 08:46:30|14544.34|14544.34|14544.34|14544.34|14544.34|14544.34|14544.34|14544.34|0
1651135600000|2022-04-28 08:46:40|14552.27|14552.27|14549.47|14549.47|14552.27|14552.27|14548.08|14548.08|0
1651135620000|2022-04-28 08:47:00|14545.51|14545.51|14542.71|14542.71|14545.51|14545.51|14542.71|14542.71|0
1651135630000|2022-04-28 08:47:10|14537.11|14537.11|14537.11|14537.11|14537.11|14537.11|14537.11|14537.11|0
1651135650000|2022-04-28 08:47:30|14541.08|14541.08|14541.08|14541.08|14541.08|14541.08|14541.08|14541.08|0
1651135670000|2022-04-28 08:47:50|14543.88|14543.88|14543.88|14543.88|14543.88|14543.88|14543.88|14543.88|0
1651135680000|2022-04-28 08:48:00|14541.08|14541.08|14533.15|14533.15|14541.08|14541.08|14533.15|14533.15|0
1651135690000|2022-04-28 08:48:10|14535.95|14535.95|14535.95|14535.95|14535.95|14535.95|14535.95|14535.95|0
1651135740000|2022-04-28 08:49:00|14533.15|14533.15|14533.15|14533.15|14533.15|14533.15|14533.15|14533.15|0
1651135760000|2022-04-28 08:49:20|14538.75|14538.75|14538.75|14538.75|14538.75|14538.75|14538.75|14538.75|0
1651135790000|2022-04-28 08:49:50|14534.78|14534.78|14534.78|14534.78|14534.78|14534.78|14534.78|14534.78|0
1651135800000|2022-04-28 08:50:00|14530.81|14530.81|14530.81|14530.81|14530.81|14530.81|14530.81|14530.81|0
1651135810000|2022-04-28 08:50:10|14532.21|14532.21|14535.01|14535.01|14535.01|14535.01|14532.21|14532.21|0
1651135850000|2022-04-28 08:50:50|14526.62|14526.62|14530.81|14530.81|14530.81|14530.81|14526.62|14526.62|0
1651135870000|2022-04-28 08:51:10|14526.85|14526.85|14526.85|14526.85|14526.85|14526.85|14526.85|14526.85|0
1651135880000|2022-04-28 08:51:20|14522.88|14522.88|14522.88|14522.88|14522.88|14522.88|14522.88|14522.88|0
1651135930000|2022-04-28 08:52:10|14524.28|14524.28|14524.28|14524.28|14524.28|14524.28|14524.28|14524.28|0
1651135940000|2022-04-28 08:52:20|14522.88|14522.88|14524.28|14524.28|14524.28|14524.28|14522.88|14522.88|0
1651135990000|2022-04-28 08:53:10|14528.48|14528.48|14521.48|14521.48|14528.48|14528.48|14521.48|14521.48|0
1651136010000|2022-04-28 08:53:30|14515.89|14515.89|14513.09|14513.09|14515.89|14515.89|14513.09|14513.09|0
1651136040000|2022-04-28 08:54:00|14510.29|14510.29|14510.29|14510.29|14510.29|14510.29|14510.29|14510.29|0
1651136050000|2022-04-28 08:54:10|14518.22|14518.22|14509.37|14509.37|14518.22|14518.22|14509.37|14509.37|0
1651136080000|2022-04-28 08:54:40|14510.77|14510.77|14510.77|14510.77|14510.77|14510.77|14510.77|14510.77|0
1651136110000|2022-04-28 08:55:10|14511.23|14511.23|14511.23|14511.23|14511.23|14511.23|14511.23|14511.23|0
1651136120000|2022-04-28 08:55:20|14505.63|14505.63|14505.63|14505.63|14505.63|14505.63|14505.63|14505.63|0
1651136170000|2022-04-28 08:56:10|14513.56|14513.56|14517.53|14517.53|14517.53|14517.53|14513.56|14513.56|0
1651136200000|2022-04-28 08:56:40|14516.13|14516.13|14516.13|14516.13|14516.13|14516.13|14516.13|14516.13|0
1651136220000|2022-04-28 08:57:00|14517.53|14517.53|14517.53|14517.53|14517.53|14517.53|14517.53|14517.53|0
1651136230000|2022-04-28 08:57:10|14518.93|14518.93|14518.93|14518.93|14518.93|14518.93|14518.93|14518.93|0
1651136240000|2022-04-28 08:57:20|14520.33|14520.33|14509.6|14509.6|14520.33|14520.33|14509.6|14509.6|0
1651136310000|2022-04-28 08:58:30|14511|14511|14513.79|14513.79|14513.79|14513.79|14511|14511|0
1651136330000|2022-04-28 08:58:50|14509.6|14509.6|14509.6|14509.6|14509.6|14509.6|14509.6|14509.6|0
1651136360000|2022-04-28 08:59:20|14511|14511|14511|14511|14511|14511|14511|14511|0
1651136380000|2022-04-28 08:59:40|14506.8|14506.8|14506.8|14506.8|14506.8|14506.8|14506.8|14506.8|0
1651136390000|2022-04-28 08:59:50|14507.72|14507.72|14508.18|14508.18|14508.64|14508.64|14507.72|14507.72|0
1651136420000|2022-04-28 09:00:20|14505.38|14505.38|14501.18|14501.18|14505.38|14505.38|14501.18|14501.18|0
1651136430000|2022-04-28 09:00:30|14502.58|14502.58|14503.98|14503.98|14503.98|14503.98|14502.58|14502.58|0
1651136490000|2022-04-28 09:01:30|14506.78|14506.78|14506.78|14506.78|14506.78|14506.78|14506.78|14506.78|0
1651136500000|2022-04-28 09:01:40|14509.58|14509.58|14513.77|14513.77|14513.77|14513.77|14509.58|14509.58|0
1651136520000|2022-04-28 09:02:00|14517.74|14517.74|14517.74|14517.74|14517.74|14517.74|14517.74|14517.74|0
1651136530000|2022-04-28 09:02:10|14520.54|14520.54|14521.94|14521.94|14521.94|14521.94|14520.54|14520.54|0
1651136540000|2022-04-28 09:02:20|14523.32|14523.32|14524.72|14524.72|14524.72|14524.72|14523.32|14523.32|0
1651136570000|2022-04-28 09:02:50|14528.68|14528.68|14530.08|14530.08|14530.08|14530.08|14528.68|14528.68|0
1651136590000|2022-04-28 09:03:10|14534.05|14534.05|14534.05|14534.05|14534.05|14534.05|14534.05|14534.05|0
1651136600000|2022-04-28 09:03:20|14536.85|14536.85|14539.64|14539.64|14539.64|14539.64|14536.85|14536.85|0
1651136610000|2022-04-28 09:03:30|14542.44|14542.44|14542.44|14542.44|14542.44|14542.44|14542.44|14542.44|0
1651136620000|2022-04-28 09:03:40|14546.41|14546.41|14546.41|14546.41|14546.41|14546.41|14546.41|14546.41|0
1651136640000|2022-04-28 09:04:00|14547.33|14547.33|14547.33|14547.33|14547.33|14547.33|14547.33|14547.33|0
1651136680000|2022-04-28 09:04:40|14540.33|14540.33|14538.93|14538.93|14540.33|14540.33|14538.93|14538.93|0
1651136690000|2022-04-28 09:04:50|14534.97|14534.97|14534.97|14534.97|14534.97|14534.97|14534.97|14534.97|0
1651136740000|2022-04-28 09:05:40|14535.43|14535.43|14534.05|14534.05|14535.43|14535.43|14534.05|14534.05|0
1651136830000|2022-04-28 09:07:10|14530.08|14530.08|14530.08|14530.08|14530.08|14530.08|14530.08|14530.08|0
1651136870000|2022-04-28 09:07:50|14528.68|14528.68|14528.68|14528.68|14528.68|14528.68|14528.68|14528.68|0
1651136970000|2022-04-28 09:09:30|14530.06|14530.06|14526.1|14526.1|14530.06|14530.06|14526.1|14526.1|0
1651136980000|2022-04-28 09:09:40|14528.89|14528.89|14531.69|14531.69|14534.49|14534.49|14528.89|14528.89|0
1651136990000|2022-04-28 09:09:50|14535.66|14535.66|14531.69|14531.69|14535.66|14535.66|14531.69|14531.69|0
1651137000000|2022-04-28 09:10:00|14535.66|14535.66|14535.66|14535.66|14535.66|14535.66|14535.66|14535.66|0
1651137010000|2022-04-28 09:10:10|14527.26|14527.26|14527.26|14527.26|14527.26|14527.26|14527.26|14527.26|0
1651137020000|2022-04-28 09:10:20|14525.86|14525.86|14530.06|14530.06|14530.06|14530.06|14525.86|14525.86|0
1651137070000|2022-04-28 09:11:10|14525.86|14525.86|14525.86|14525.86|14525.86|14525.86|14525.86|14525.86|0
1651137080000|2022-04-28 09:11:20|14527.26|14527.26|14527.26|14527.26|14527.26|14527.26|14527.26|14527.26|0
1651137130000|2022-04-28 09:12:10|14535.19|14535.19|14535.19|14535.19|14535.19|14535.19|14535.19|14535.19|0
1651137140000|2022-04-28 09:12:20|14539.16|14539.16|14539.16|14539.16|14539.16|14539.16|14539.16|14539.16|0
1651137170000|2022-04-28 09:12:50|14540.08|14540.08|14540.08|14540.08|14540.08|14540.08|14540.08|14540.08|0
1651137190000|2022-04-28 09:13:10|14540.54|14540.54|14546.63|14546.63|14546.63|14546.63|14538.7|14538.7|0
1651137200000|2022-04-28 09:13:20|14548.03|14548.03|14550.83|14550.83|14550.83|14550.83|14548.03|14548.03|0
1651137210000|2022-04-28 09:13:30|14552.21|14552.21|14552.21|14552.21|14552.21|14552.21|14552.21|14552.21|0
1651137270000|2022-04-28 09:14:30|14553.61|14553.61|14555|14555|14557.8|14557.8|14553.61|14553.61|0
1651137280000|2022-04-28 09:14:40|14552.21|14552.21|14546.61|14546.61|14552.21|14552.21|14546.61|14546.61|0
1651137290000|2022-04-28 09:14:50|14541.01|14541.01|14541.01|14541.01|14541.01|14541.01|14541.01|14541.01|0
1651137300000|2022-04-28 09:15:00|14540.09|14540.09|14540.09|14540.09|14540.09|14540.09|14540.09|14540.09|0
1651137310000|2022-04-28 09:15:10|14536.13|14536.13|14536.13|14536.13|14536.13|14536.13|14536.13|14536.13|0
1651137320000|2022-04-28 09:15:20|14532.16|14532.16|14532.16|14532.16|14532.16|14532.16|14532.16|14532.16|0
1651137360000|2022-04-28 09:16:00|14528.19|14528.19|14528.19|14528.19|14528.19|14528.19|14528.19|14528.19|0
1651137370000|2022-04-28 09:16:10|14529.59|14529.59|14529.59|14529.59|14529.59|14529.59|14529.59|14529.59|0
1651137390000|2022-04-28 09:16:30|14525.63|14525.63|14525.63|14525.63|14525.63|14525.63|14525.63|14525.63|0
1651137410000|2022-04-28 09:16:50|14520.03|14520.03|14520.03|14520.03|14520.03|14520.03|14520.03|14520.03|0
1651137450000|2022-04-28 09:17:30|14516.07|14516.07|14520.03|14520.03|14520.03|14520.03|14516.07|14516.07|0
1651137510000|2022-04-28 09:18:30|14518.63|14518.63|14518.63|14518.63|14518.63|14518.63|14518.63|14518.63|0
1651137560000|2022-04-28 09:19:20|14514.43|14514.43|14514.43|14514.43|14514.43|14514.43|14514.43|14514.43|0
1651137580000|2022-04-28 09:19:40|14510.23|14510.23|14504.64|14504.64|14510.23|14510.23|14504.64|14504.64|0
1651137590000|2022-04-28 09:19:50|14508.6|14508.6|14508.6|14508.6|14508.6|14508.6|14508.6|14508.6|0
1651137610000|2022-04-28 09:20:10|14503.26|14503.26|14499.29|14499.29|14503.26|14503.26|14499.29|14499.29|0
1651137620000|2022-04-28 09:20:20|14495.33|14495.33|14495.33|14495.33|14495.33|14495.33|14495.33|14495.33|0
1651137630000|2022-04-28 09:20:30|14485.53|14485.53|14485.53|14485.53|14485.53|14485.53|14485.53|14485.53|0
1651137640000|2022-04-28 09:20:40|14484.13|14484.13|14489.73|14489.73|14489.73|14489.73|14484.13|14484.13|0
1651137650000|2022-04-28 09:20:50|14495.33|14495.33|14495.33|14495.33|14495.33|14495.33|14495.33|14495.33|0
1651137670000|2022-04-28 09:21:10|14499.29|14499.29|14499.29|14499.29|14499.29|14499.29|14499.29|14499.29|0
1651137720000|2022-04-28 09:22:00|14490.9|14490.9|14490.9|14490.9|14490.9|14490.9|14490.9|14490.9|0
1651137760000|2022-04-28 09:22:40|14482.5|14482.5|14474.1|14474.1|14482.5|14482.5|14474.1|14474.1|0
1651137780000|2022-04-28 09:23:00|14478.3|14478.3|14482.5|14482.5|14482.5|14482.5|14478.3|14478.3|0
1651137790000|2022-04-28 09:23:10|14478.53|14478.53|14478.53|14478.53|14478.53|14478.53|14478.53|14478.53|0
1651137850000|2022-04-28 09:24:10|14479.93|14479.93|14479.01|14479.01|14479.93|14479.93|14479.01|14479.01|0
1651137860000|2022-04-28 09:24:20|14478.09|14478.09|14482.06|14482.06|14482.06|14482.06|14478.09|14478.09|0
1651137870000|2022-04-28 09:24:30|14477.86|14477.86|14477.86|14477.86|14477.86|14477.86|14477.86|14477.86|0
1651137880000|2022-04-28 09:24:40|14480.66|14480.66|14480.66|14480.66|14480.66|14480.66|14480.66|14480.66|0
1651137890000|2022-04-28 09:24:50|14488.59|14488.59|14488.59|14488.59|14488.59|14488.59|14488.59|14488.59|0
1651137910000|2022-04-28 09:25:10|14471.8|14471.8|14471.8|14471.8|14471.8|14471.8|14471.8|14471.8|0
1651137920000|2022-04-28 09:25:20|14460.6|14460.6|14463.4|14463.4|14463.4|14463.4|14455|14455|0
1651137960000|2022-04-28 09:26:00|14455.47|14455.47|14447.07|14447.07|14455.47|14455.47|14447.07|14447.07|0
1651137980000|2022-04-28 09:26:20|14451.04|14451.04|14451.04|14451.04|14451.04|14451.04|14451.04|14451.04|0
1651138010000|2022-04-28 09:26:50|14455|14455|14455|14455|14455|14455|14455|14455|0
1651138070000|2022-04-28 09:27:50|14441.01|14441.01|14424.21|14424.21|14441.01|14441.01|14424.21|14424.21|0
1651138120000|2022-04-28 09:28:40|14416.28|14416.28|14416.28|14416.28|14416.28|14416.28|14416.28|14416.28|0
1651138130000|2022-04-28 09:28:50|14412.32|14412.32|14412.32|14412.32|14412.32|14412.32|14412.32|14412.32|0
1651138150000|2022-04-28 09:29:10|14408.35|14408.35|14408.35|14408.35|14408.35|14408.35|14408.35|14408.35|0
1651138200000|2022-04-28 09:30:00|14409.75|14409.75|14409.75|14409.75|14409.75|14409.75|14409.75|14409.75|0
1651138210000|2022-04-28 09:30:10|14410.21|14410.21|14409.75|14409.75|14410.21|14410.21|14409.75|14409.75|0
1651138220000|2022-04-28 09:30:20|14406.95|14406.95|14415.35|14415.35|14415.35|14415.35|14406.95|14406.95|0
1651138230000|2022-04-28 09:30:30|14409.75|14409.75|14401.35|14401.35|14409.75|14409.75|14401.35|14401.35|0
1651138240000|2022-04-28 09:30:40|14405.55|14405.55|14405.55|14405.55|14405.55|14405.55|14405.55|14405.55|0
1651138260000|2022-04-28 09:31:00|14406.47|14406.47|14406.93|14406.93|14406.93|14406.93|14406.47|14406.47|0
1651138270000|2022-04-28 09:31:10|14410.9|14410.9|14410.9|14410.9|14410.9|14410.9|14410.9|14410.9|0
1651138280000|2022-04-28 09:31:20|14409.5|14409.5|14419.76|14419.76|14419.76|14419.76|14404.37|14404.37|0
1651138290000|2022-04-28 09:31:30|14411.36|14411.36|14411.36|14411.36|14411.36|14411.36|14409.96|14409.96|0
1651138320000|2022-04-28 09:32:00|14411.82|14411.82|14411.82|14411.82|14411.82|14411.82|14411.82|14411.82|0
1651138370000|2022-04-28 09:32:50|14415.79|14415.79|14419.99|14419.99|14419.99|14419.99|14415.79|14415.79|0
1651138460000|2022-04-28 09:34:20|14428.38|14428.38|14425.59|14425.59|14428.38|14428.38|14424.19|14424.19|0
1651138470000|2022-04-28 09:34:30|14424.19|14424.19|14424.19|14424.19|14424.19|14424.19|14421.39|14421.39|0
1651138500000|2022-04-28 09:35:00|14429.78|14429.78|14429.78|14429.78|14429.78|14429.78|14429.78|14429.78|0
1651138510000|2022-04-28 09:35:10|14433.98|14433.98|14440.98|14440.98|14440.98|14440.98|14433.98|14433.98|0
1651138530000|2022-04-28 09:35:30|14444.95|14444.95|14448.91|14448.91|14448.91|14448.91|14444.95|14444.95|0
1651138570000|2022-04-28 09:36:10|14441.91|14441.91|14433.52|14433.52|14441.91|14441.91|14433.52|14433.52|0
1651138580000|2022-04-28 09:36:20|14448.91|14448.91|14455.91|14455.91|14455.91|14455.91|14448.91|14448.91|0
1651138620000|2022-04-28 09:37:00|14451.94|14451.94|14451.94|14451.94|14451.94|14451.94|14451.94|14451.94|0
1651138630000|2022-04-28 09:37:10|14446.34|14446.34|14446.34|14446.34|14446.34|14446.34|14446.34|14446.34|0
1651138640000|2022-04-28 09:37:20|14449.14|14449.14|14458.94|14458.94|14458.94|14458.94|14447.74|14447.74|0
1651138650000|2022-04-28 09:37:30|14461.74|14461.74|14457.77|14457.77|14461.74|14461.74|14457.77|14457.77|0
1651138750000|2022-04-28 09:39:10|14467.57|14467.57|14467.57|14467.57|14467.57|14467.57|14467.57|14467.57|0
1651138780000|2022-04-28 09:39:40|14471.77|14471.77|14474.8|14474.8|14482.96|14482.96|14471.77|14471.77|0
1651138800000|2022-04-28 09:40:00|14472|14472|14472|14472|14472|14472|14472|14472|0
1651138830000|2022-04-28 09:40:30|14477.6|14477.6|14477.6|14477.6|14477.6|14477.6|14477.6|14477.6|0
1651138870000|2022-04-28 09:41:10|14479|14479|14486.93|14486.93|14486.93|14486.93|14479|14479|0
1651138880000|2022-04-28 09:41:20|14493.93|14493.93|14486.93|14486.93|14493.93|14493.93|14485.53|14485.53|0
1651138940000|2022-04-28 09:42:20|14478.53|14478.53|14463.14|14463.14|14478.53|14478.53|14463.14|14463.14|0
1651138950000|2022-04-28 09:42:30|14477.13|14477.13|14477.13|14477.13|14477.13|14477.13|14477.13|14477.13|0
1651138990000|2022-04-28 09:43:10|14474.33|14474.33|14467.34|14467.34|14474.33|14474.33|14467.34|14467.34|0
1651139010000|2022-04-28 09:43:30|14461.74|14461.74|14461.74|14461.74|14461.74|14461.74|14461.74|14461.74|0
1651139020000|2022-04-28 09:43:40|14469.67|14469.67|14473.63|14473.63|14473.63|14473.63|14469.67|14469.67|0
1651139050000|2022-04-28 09:44:10|14481.57|14481.57|14481.57|14481.57|14481.57|14481.57|14481.57|14481.57|0
1651139080000|2022-04-28 09:44:40|14484.36|14484.36|14491.36|14491.36|14491.36|14491.36|14484.36|14484.36|0
1651139090000|2022-04-28 09:44:50|14487.4|14487.4|14484.36|14484.36|14487.4|14487.4|14480.4|14480.4|0
1651139100000|2022-04-28 09:45:00|14488.33|14488.33|14484.36|14484.36|14488.33|14488.33|14484.36|14484.36|0
1651139110000|2022-04-28 09:45:10|14488.33|14488.33|14488.33|14488.33|14488.33|14488.33|14488.33|14488.33|0
1651139120000|2022-04-28 09:45:20|14484.36|14484.36|14484.36|14484.36|14484.36|14484.36|14484.36|14484.36|0
1651139130000|2022-04-28 09:45:30|14489.96|14489.96|14489.96|14489.96|14489.96|14489.96|14489.96|14489.96|0
1651139140000|2022-04-28 09:45:40|14493.93|14493.93|14493.93|14493.93|14493.93|14493.93|14493.93|14493.93|0
1651139210000|2022-04-28 09:46:50|14489.96|14489.96|14489.96|14489.96|14489.96|14489.96|14489.96|14489.96|0
1651139250000|2022-04-28 09:47:30|14499.76|14499.76|14499.76|14499.76|14499.76|14499.76|14499.76|14499.76|0
1651139260000|2022-04-28 09:47:40|14507.69|14507.69|14507.69|14507.69|14507.69|14507.69|14507.69|14507.69|0
1651139270000|2022-04-28 09:47:50|14502.09|14502.09|14502.09|14502.09|14502.09|14502.09|14502.09|14502.09|0
1651139280000|2022-04-28 09:48:00|14506.06|14506.06|14506.06|14506.06|14506.06|14506.06|14506.06|14506.06|0
1651139310000|2022-04-28 09:48:30|14502.09|14502.09|14502.09|14502.09|14502.09|14502.09|14502.09|14502.09|0
1651139320000|2022-04-28 09:48:40|14497.89|14497.89|14509.09|14509.09|14509.09|14509.09|14497.89|14497.89|0
1651139340000|2022-04-28 09:49:00|14505.12|14505.12|14505.12|14505.12|14505.12|14505.12|14505.12|14505.12|0
1651139350000|2022-04-28 09:49:10|14506.52|14506.52|14506.52|14506.52|14506.52|14506.52|14506.52|14506.52|0
1651139360000|2022-04-28 09:49:20|14510.72|14510.72|14510.72|14510.72|14510.72|14510.72|14510.72|14510.72|0
1651139370000|2022-04-28 09:49:30|14514.69|14514.69|14510.72|14510.72|14514.69|14514.69|14510.72|14510.72|0
1651139410000|2022-04-28 09:50:10|14509.32|14509.32|14509.32|14509.32|14509.32|14509.32|14509.32|14509.32|0
1651139420000|2022-04-28 09:50:20|14510.72|14510.72|14510.72|14510.72|14510.72|14510.72|14510.72|14510.72|0
1651139430000|2022-04-28 09:50:30|14502.79|14502.79|14502.79|14502.79|14502.79|14502.79|14502.79|14502.79|0
1651139460000|2022-04-28 09:51:00|14499.99|14499.99|14499.99|14499.99|14499.99|14499.99|14499.99|14499.99|0
1651139470000|2022-04-28 09:51:10|14501.39|14501.39|14501.39|14501.39|14501.39|14501.39|14501.39|14501.39|0
1651139480000|2022-04-28 09:51:20|14502.79|14502.79|14502.79|14502.79|14502.79|14502.79|14502.79|14502.79|0
1651139530000|2022-04-28 09:52:10|14490.9|14490.9|14493.93|14493.93|14493.93|14493.93|14486.93|14486.93|0
1651139540000|2022-04-28 09:52:20|14495.33|14495.33|14495.33|14495.33|14495.33|14495.33|14495.33|14495.33|0
1651139550000|2022-04-28 09:52:30|14492.53|14492.53|14488.33|14488.33|14492.53|14492.53|14488.33|14488.33|0
1651139570000|2022-04-28 09:52:50|14491.13|14491.13|14491.13|14491.13|14491.13|14491.13|14491.13|14491.13|0
1651139600000|2022-04-28 09:53:20|14495.09|14495.09|14506.06|14506.06|14506.06|14506.06|14495.09|14495.09|0
1651139610000|2022-04-28 09:53:30|14497.66|14497.66|14497.66|14497.66|14497.66|14497.66|14497.66|14497.66|0
1651139630000|2022-04-28 09:53:50|14494.86|14494.86|14494.86|14494.86|14494.86|14494.86|14494.86|14494.86|0
1651139640000|2022-04-28 09:54:00|14486.93|14486.93|14486.93|14486.93|14486.93|14486.93|14486.93|14486.93|0
1651139650000|2022-04-28 09:54:10|14484.13|14484.13|14484.13|14484.13|14484.13|14484.13|14484.13|14484.13|0
1651139700000|2022-04-28 09:55:00|14488.1|14488.1|14488.1|14488.1|14488.1|14488.1|14488.1|14488.1|0
1651139720000|2022-04-28 09:55:20|14490.9|14490.9|14490.9|14490.9|14490.9|14490.9|14490.9|14490.9|0
1651139750000|2022-04-28 09:55:50|14492.29|14492.29|14492.29|14492.29|14492.29|14492.29|14492.29|14492.29|0
1651139770000|2022-04-28 09:56:10|14489.5|14489.5|14489.5|14489.5|14489.5|14489.5|14489.5|14489.5|0
1651139780000|2022-04-28 09:56:20|14488.1|14488.1|14488.1|14488.1|14488.1|14488.1|14488.1|14488.1|0
1651139820000|2022-04-28 09:57:00|14492.06|14492.06|14492.06|14492.06|14492.06|14492.06|14492.06|14492.06|0
1651139850000|2022-04-28 09:57:30|14496.03|14496.03|14496.03|14496.03|14496.03|14496.03|14496.03|14496.03|0
1651139870000|2022-04-28 09:57:50|14498.83|14498.83|14498.83|14498.83|14498.83|14498.83|14498.83|14498.83|0
1651139880000|2022-04-28 09:58:00|14504.42|14504.42|14504.42|14504.42|14504.42|14504.42|14504.42|14504.42|0
1651139900000|2022-04-28 09:58:20|14497.43|14497.43|14497.43|14497.43|14497.43|14497.43|14497.43|14497.43|0
1651139910000|2022-04-28 09:58:30|14494.63|14494.63|14494.63|14494.63|14494.63|14494.63|14494.63|14494.63|0
1651139950000|2022-04-28 09:59:10|14501.62|14501.62|14503.02|14503.02|14503.02|14503.02|14501.62|14501.62|0
1651139980000|2022-04-28 09:59:40|14506.99|14506.99|14513.75|14513.75|14513.75|14513.75|14506.99|14506.99|0
1651140030000|2022-04-28 10:00:30|14517.72|14517.72|14517.72|14517.72|14517.72|14517.72|14517.72|14517.72|0
1651140040000|2022-04-28 10:00:40|14520.52|14520.52|14520.52|14520.52|14520.52|14520.52|14520.52|14520.52|0
1651140080000|2022-04-28 10:01:20|14521.92|14521.92|14521.92|14521.92|14521.92|14521.92|14521.92|14521.92|0
1651140090000|2022-04-28 10:01:30|14523.32|14523.32|14523.32|14523.32|14523.32|14523.32|14523.32|14523.32|0
1651140100000|2022-04-28 10:01:40|14526.12|14526.12|14526.12|14526.12|14526.12|14526.12|14526.12|14526.12|0
1651140110000|2022-04-28 10:01:50|14530.31|14530.31|14530.31|14530.31|14530.31|14530.31|14530.31|14530.31|0
1651140120000|2022-04-28 10:02:00|14526.12|14526.12|14526.12|14526.12|14526.12|14526.12|14526.12|14526.12|0
1651140130000|2022-04-28 10:02:10|14530.31|14530.31|14530.31|14530.31|14530.31|14530.31|14530.31|14530.31|0
1651140190000|2022-04-28 10:03:10|14528.91|14528.91|14528.91|14528.91|14528.91|14528.91|14528.91|14528.91|0
1651140230000|2022-04-28 10:03:50|14534.51|14534.51|14538.48|14538.48|14538.48|14538.48|14534.51|14534.51|0
1651140260000|2022-04-28 10:04:20|14532.88|14532.88|14532.88|14532.88|14532.88|14532.88|14532.88|14532.88|0
1651140340000|2022-04-28 10:05:40|14536.85|14536.85|14536.85|14536.85|14536.85|14536.85|14536.85|14536.85|0
1651140380000|2022-04-28 10:06:20|14545.24|14545.24|14535.45|14535.45|14545.24|14545.24|14535.45|14535.45|0
1651140420000|2022-04-28 10:07:00|14528.45|14528.45|14524.25|14524.25|14528.45|14528.45|14524.25|14524.25|0
1651140450000|2022-04-28 10:07:30|14520.28|14520.28|14520.28|14520.28|14520.28|14520.28|14520.28|14520.28|0
1651140500000|2022-04-28 10:08:20|14521.68|14521.68|14521.68|14521.68|14521.68|14521.68|14521.68|14521.68|0
1651140510000|2022-04-28 10:08:30|14520.28|14520.28|14520.28|14520.28|14520.28|14520.28|14520.28|14520.28|0
1651140520000|2022-04-28 10:08:40|14523.08|14523.08|14523.08|14523.08|14523.08|14523.08|14523.08|14523.08|0
1651140600000|2022-04-28 10:10:00|14521.68|14521.68|14528.68|14528.68|14528.68|14528.68|14521.68|14521.68|0
1651140610000|2022-04-28 10:10:10|14524.72|14524.72|14527.52|14527.52|14527.52|14527.52|14524.72|14524.72|0
1651140620000|2022-04-28 10:10:20|14523.32|14523.32|14523.32|14523.32|14523.32|14523.32|14523.32|14523.32|0
1651140720000|2022-04-28 10:12:00|14520.52|14520.52|14520.52|14520.52|14520.52|14520.52|14520.52|14520.52|0
1651140750000|2022-04-28 10:12:30|14519.12|14519.12|14519.12|14519.12|14519.12|14519.12|14519.12|14519.12|0
1651140770000|2022-04-28 10:12:50|14517.72|14517.72|14517.72|14517.72|14517.72|14517.72|14517.72|14517.72|0
1651140780000|2022-04-28 10:13:00|14520.52|14520.52|14520.52|14520.52|14520.52|14520.52|14520.52|14520.52|0
1651140820000|2022-04-28 10:13:40|14524.48|14524.48|14533.81|14533.81|14533.81|14533.81|14524.48|14524.48|0
1651140840000|2022-04-28 10:14:00|14529.85|14529.85|14529.85|14529.85|14529.85|14529.85|14529.85|14529.85|0
1651140890000|2022-04-28 10:14:50|14534.05|14534.05|14531.25|14531.25|14534.05|14534.05|14531.25|14531.25|0
1651140920000|2022-04-28 10:15:20|14538.01|14538.01|14538.01|14538.01|14538.01|14538.01|14538.01|14538.01|0
1651140960000|2022-04-28 10:16:00|14541.98|14541.98|14545.94|14545.94|14545.94|14545.94|14541.98|14541.98|0
1651141020000|2022-04-28 10:17:00|14548.74|14548.74|14548.74|14548.74|14548.74|14548.74|14545.94|14545.94|0
1651141050000|2022-04-28 10:17:30|14544.54|14544.54|14543.14|14543.14|14544.54|14544.54|14543.14|14543.14|0
1651141070000|2022-04-28 10:17:50|14539.18|14539.18|14539.18|14539.18|14539.18|14539.18|14539.18|14539.18|0
1651141080000|2022-04-28 10:18:00|14537.8|14537.8|14537.8|14537.8|14537.8|14537.8|14537.8|14537.8|0
1651141130000|2022-04-28 10:18:50|14533.83|14533.83|14533.83|14533.83|14533.83|14533.83|14533.83|14533.83|0
1651141170000|2022-04-28 10:19:30|14532.43|14532.43|14536.63|14536.63|14536.63|14536.63|14532.43|14532.43|0
1651141220000|2022-04-28 10:20:20|14536.17|14536.17|14536.17|14536.17|14536.17|14536.17|14536.17|14536.17|0
1651141240000|2022-04-28 10:20:40|14543.17|14543.17|14541.77|14541.77|14543.17|14543.17|14541.77|14541.77|0
1651141250000|2022-04-28 10:20:50|14533.84|14533.84|14533.84|14533.84|14533.84|14533.84|14533.84|14533.84|0
1651141270000|2022-04-28 10:21:10|14537.81|14537.81|14537.81|14537.81|14537.81|14537.81|14537.81|14537.81|0
1651141300000|2022-04-28 10:21:40|14540.6|14540.6|14554.6|14554.6|14554.6|14554.6|14540.6|14540.6|0
1651141310000|2022-04-28 10:21:50|14549|14549|14549|14549|14549|14549|14546.2|14546.2|0
1651141340000|2022-04-28 10:22:20|14544.8|14544.8|14544.8|14544.8|14544.8|14544.8|14544.8|14544.8|0
1651141350000|2022-04-28 10:22:30|14537.81|14537.81|14537.81|14537.81|14537.81|14537.81|14537.81|14537.81|0
1651141390000|2022-04-28 10:23:10|14541.77|14541.77|14543.61|14543.61|14543.61|14543.61|14541.77|14541.77|0
1651141420000|2022-04-28 10:23:40|14547.81|14547.81|14547.81|14547.81|14547.81|14547.81|14547.81|14547.81|0
1651141520000|2022-04-28 10:25:20|14546.41|14546.41|14546.41|14546.41|14546.41|14546.41|14546.41|14546.41|0
1651141550000|2022-04-28 10:25:50|14542.44|14542.44|14542.44|14542.44|14542.44|14542.44|14542.44|14542.44|0
1651141560000|2022-04-28 10:26:00|14548.04|14548.04|14548.04|14548.04|14548.04|14548.04|14548.04|14548.04|0
1651141580000|2022-04-28 10:26:20|14550.84|14550.84|14550.84|14550.84|14550.84|14550.84|14550.84|14550.84|0
1651141620000|2022-04-28 10:27:00|14554.81|14554.81|14554.81|14554.81|14554.81|14554.81|14554.81|14554.81|0
1651141640000|2022-04-28 10:27:20|14555.27|14555.27|14555.27|14555.27|14555.27|14555.27|14555.27|14555.27|0
1651141670000|2022-04-28 10:27:50|14552.47|14552.47|14552.47|14552.47|14552.47|14552.47|14552.47|14552.47|0
1651141720000|2022-04-28 10:28:40|14555.27|14555.27|14555.27|14555.27|14555.27|14555.27|14555.27|14555.27|0
1651141730000|2022-04-28 10:28:50|14551.07|14551.07|14551.07|14551.07|14551.07|14551.07|14551.07|14551.07|0
1651141770000|2022-04-28 10:29:30|14555.03|14555.03|14555.03|14555.03|14555.03|14555.03|14555.03|14555.03|0
1651141810000|2022-04-28 10:30:10|14551.07|14551.07|14541.27|14541.27|14551.07|14551.07|14541.27|14541.27|0
1651141830000|2022-04-28 10:30:30|14538.47|14538.47|14538.47|14538.47|14538.47|14538.47|14538.47|14538.47|0
1651141860000|2022-04-28 10:31:00|14532.87|14532.87|14532.87|14532.87|14532.87|14532.87|14532.87|14532.87|0
1651141930000|2022-04-28 10:32:10|14541.27|14541.27|14541.27|14541.27|14544.07|14544.07|14537.07|14537.07|0
1651142020000|2022-04-28 10:33:40|14542.67|14542.67|14534.27|14534.27|14542.67|14542.67|14534.27|14534.27|0
1651142070000|2022-04-28 10:34:30|14541.27|14541.27|14541.27|14541.27|14541.27|14541.27|14541.27|14541.27|0
1651142100000|2022-04-28 10:35:00|14545.24|14545.24|14545.24|14545.24|14545.24|14545.24|14545.24|14545.24|0
1651142130000|2022-04-28 10:35:30|14542.44|14542.44|14542.44|14542.44|14542.44|14542.44|14542.44|14542.44|0
1651142160000|2022-04-28 10:36:00|14545.24|14545.24|14558.53|14558.53|14558.53|14558.53|14545.24|14545.24|0
1651142210000|2022-04-28 10:36:50|14562.5|14562.5|14571.13|14571.13|14573.93|14573.93|14559.93|14559.93|0
1651142240000|2022-04-28 10:37:20|14564.13|14564.13|14564.13|14564.13|14564.13|14564.13|14564.13|14564.13|0
1651142270000|2022-04-28 10:37:50|14572.06|14572.06|14572.06|14572.06|14572.06|14572.06|14572.06|14572.06|0
1651142280000|2022-04-28 10:38:00|14581.86|14581.86|14581.86|14581.86|14581.86|14581.86|14581.86|14581.86|0
1651142320000|2022-04-28 10:38:40|14579.06|14579.06|14580.46|14580.46|14581.86|14581.86|14579.06|14579.06|0
1651142340000|2022-04-28 10:39:00|14584.42|14584.42|14584.42|14584.42|14584.42|14584.42|14584.42|14584.42|0
1651142360000|2022-04-28 10:39:20|14587.22|14587.22|14587.22|14587.22|14587.22|14587.22|14587.22|14587.22|0
1651142390000|2022-04-28 10:39:50|14591.42|14591.42|14591.42|14591.42|14591.42|14591.42|14591.42|14591.42|0
1651142400000|2022-04-28 10:40:00|14592.82|14592.82|14591.42|14591.42|14594.22|14594.22|14591.42|14591.42|0
1651142490000|2022-04-28 10:41:30|14597.02|14597.02|14597.02|14597.02|14597.02|14597.02|14597.02|14597.02|0
1651142510000|2022-04-28 10:41:50|14600.98|14600.98|14597.02|14597.02|14604.95|14604.95|14597.02|14597.02|0
1651142520000|2022-04-28 10:42:00|14608.91|14608.91|14589.09|14589.09|14608.91|14608.91|14589.09|14589.09|0
1651142540000|2022-04-28 10:42:20|14597.02|14597.02|14597.02|14597.02|14597.02|14597.02|14597.02|14597.02|0
1651142630000|2022-04-28 10:43:50|14593.05|14593.05|14591.42|14591.42|14597.02|14597.02|14591.42|14591.42|0
1651142640000|2022-04-28 10:44:00|14599.35|14599.35|14597.95|14597.95|14599.35|14599.35|14597.95|14597.95|0
1651142650000|2022-04-28 10:44:10|14604.95|14604.95|14612.88|14612.88|14612.88|14612.88|14604.95|14604.95|0
1651142680000|2022-04-28 10:44:40|14604.95|14604.95|14604.95|14604.95|14604.95|14604.95|14604.95|14604.95|0
1651142710000|2022-04-28 10:45:10|14607.75|14607.75|14607.75|14607.75|14607.75|14607.75|14607.75|14607.75|0
1651142730000|2022-04-28 10:45:30|14606.37|14606.37|14606.37|14606.37|14606.37|14606.37|14606.37|14606.37|0
1651142740000|2022-04-28 10:45:40|14603.57|14603.57|14603.57|14603.57|14603.57|14603.57|14603.57|14603.57|0
1651142750000|2022-04-28 10:45:50|14607.77|14607.77|14607.77|14607.77|14607.77|14607.77|14607.77|14607.77|0
1651142800000|2022-04-28 10:46:40|14603.8|14603.8|14603.8|14603.8|14603.8|14603.8|14603.8|14603.8|0
1651142840000|2022-04-28 10:47:20|14599.84|14599.84|14599.84|14599.84|14599.84|14599.84|14599.84|14599.84|0
1651142850000|2022-04-28 10:47:30|14595.87|14595.87|14595.87|14595.87|14595.87|14595.87|14595.87|14595.87|0
1651142860000|2022-04-28 10:47:40|14593.07|14593.07|14593.07|14593.07|14593.07|14593.07|14593.07|14593.07|0
1651142880000|2022-04-28 10:48:00|14594.47|14594.47|14594.47|14594.47|14594.47|14594.47|14594.47|14594.47|0
1651142900000|2022-04-28 10:48:20|14588.87|14588.87|14588.87|14588.87|14588.87|14588.87|14588.87|14588.87|0
1651142910000|2022-04-28 10:48:30|14590.27|14590.27|14590.27|14590.27|14590.27|14590.27|14590.27|14590.27|0
1651142970000|2022-04-28 10:49:30|14594.24|14594.24|14590.27|14590.27|14594.24|14594.24|14590.27|14590.27|0
1651143000000|2022-04-28 10:50:00|14593.07|14593.07|14589.11|14589.11|14593.07|14593.07|14589.11|14589.11|0
1651143030000|2022-04-28 10:50:30|14587.71|14587.71|14587.71|14587.71|14587.71|14587.71|14587.71|14587.71|0
1651143200000|2022-04-28 10:53:20|14582.11|14582.11|14582.11|14582.11|14582.11|14582.11|14582.11|14582.11|0
1651143220000|2022-04-28 10:53:40|14580.71|14580.71|14580.71|14580.71|14580.71|14580.71|14580.71|14580.71|0
1651143290000|2022-04-28 10:54:50|14577.91|14577.91|14577.91|14577.91|14577.91|14577.91|14577.91|14577.91|0
1651143300000|2022-04-28 10:55:00|14579.31|14579.31|14579.31|14579.31|14579.31|14579.31|14579.31|14579.31|0
1651143320000|2022-04-28 10:55:20|14590.51|14590.51|14587.71|14587.71|14590.51|14590.51|14587.71|14587.71|0
1651143340000|2022-04-28 10:55:40|14589.11|14589.11|14589.11|14589.11|14589.11|14589.11|14589.11|14589.11|0
1651143360000|2022-04-28 10:56:00|14590.51|14590.51|14590.51|14590.51|14590.51|14590.51|14590.51|14590.51|0
1651143370000|2022-04-28 10:56:10|14586.54|14586.54|14586.54|14586.54|14586.54|14586.54|14586.54|14586.54|0
1651143400000|2022-04-28 10:56:40|14587.94|14587.94|14587.94|14587.94|14587.94|14587.94|14587.94|14587.94|0
1651143460000|2022-04-28 10:57:40|14587.48|14587.48|14587.02|14587.02|14587.48|14587.48|14587.02|14587.02|0
1651143480000|2022-04-28 10:58:00|14582.82|14582.82|14578.62|14578.62|14582.82|14582.82|14578.62|14578.62|0
1651143500000|2022-04-28 10:58:20|14582.59|14582.59|14582.59|14582.59|14582.59|14582.59|14582.59|14582.59|0
1651143530000|2022-04-28 10:58:50|14574.66|14574.66|14574.66|14574.66|14574.66|14574.66|14574.66|14574.66|0
1651143550000|2022-04-28 10:59:10|14570.69|14570.69|14570.69|14570.69|14570.69|14570.69|14570.69|14570.69|0
1651143580000|2022-04-28 10:59:40|14574.66|14574.66|14578.62|14578.62|14578.62|14578.62|14574.66|14574.66|0
1651143610000|2022-04-28 11:00:10|14582.82|14582.82|14578.86|14578.86|14582.82|14582.82|14578.86|14578.86|0
1651143680000|2022-04-28 11:01:20|14582.82|14582.82|14590.99|14590.99|14590.99|14590.99|14582.82|14582.82|0
1651143690000|2022-04-28 11:01:30|14592.39|14592.39|14592.39|14592.39|14592.39|14592.39|14592.39|14592.39|0
1651143770000|2022-04-28 11:02:50|14594.22|14594.22|14594.22|14594.22|14594.22|14594.22|14594.22|14594.22|0
1651143810000|2022-04-28 11:03:30|14591.43|14591.43|14591.43|14591.43|14591.43|14591.43|14591.43|14591.43|0
1651143840000|2022-04-28 11:04:00|14595.39|14595.39|14595.39|14595.39|14595.39|14595.39|14595.39|14595.39|0
1651143850000|2022-04-28 11:04:10|14593.99|14593.99|14593.99|14593.99|14593.99|14593.99|14593.99|14593.99|0
1651143900000|2022-04-28 11:05:00|14591.19|14591.19|14591.19|14591.19|14591.19|14591.19|14591.19|14591.19|0
1651143990000|2022-04-28 11:06:30|14595.16|14595.16|14595.16|14595.16|14595.16|14595.16|14595.16|14595.16|0
1651144000000|2022-04-28 11:06:40|14596.56|14596.56|14596.56|14596.56|14596.56|14596.56|14596.56|14596.56|0
1651144020000|2022-04-28 11:07:00|14604.49|14604.49|14604.49|14604.49|14604.49|14604.49|14604.49|14604.49|0
1651144030000|2022-04-28 11:07:10|14605.89|14605.89|14605.89|14605.89|14605.89|14605.89|14605.89|14605.89|0
1651144080000|2022-04-28 11:08:00|14613.82|14613.82|14617.78|14617.78|14617.78|14617.78|14613.82|14613.82|0
1651144130000|2022-04-28 11:08:50|14618.24|14618.24|14618.24|14618.24|14618.24|14618.24|14618.24|14618.24|0
1651144180000|2022-04-28 11:09:40|14619.64|14619.64|14621.04|14621.04|14621.04|14621.04|14619.64|14619.64|0
1651144200000|2022-04-28 11:10:00|14618.24|14618.24|14618.24|14618.24|14618.24|14618.24|14618.24|14618.24|0
1651144210000|2022-04-28 11:10:10|14626.17|14626.17|14634.1|14634.1|14634.1|14634.1|14626.17|14626.17|0
1651144240000|2022-04-28 11:10:40|14630.14|14630.14|14630.14|14630.14|14630.14|14630.14|14630.14|14630.14|0
1651144290000|2022-04-28 11:11:30|14622.21|14622.21|14622.21|14622.21|14622.21|14622.21|14622.21|14622.21|0
1651144330000|2022-04-28 11:12:10|14619.41|14619.41|14619.41|14619.41|14619.41|14619.41|14619.41|14619.41|0
1651144350000|2022-04-28 11:12:30|14623.37|14623.37|14623.37|14623.37|14623.37|14623.37|14623.37|14623.37|0
1651144370000|2022-04-28 11:12:50|14627.57|14627.57|14627.57|14627.57|14627.57|14627.57|14627.57|14627.57|0
1651144390000|2022-04-28 11:13:10|14630.37|14630.37|14630.37|14630.37|14630.37|14630.37|14630.37|14630.37|0
1651144400000|2022-04-28 11:13:20|14634.34|14634.34|14634.34|14634.34|14634.34|14634.34|14634.34|14634.34|0
1651144470000|2022-04-28 11:14:30|14639.93|14639.93|14644.13|14644.13|14644.13|14644.13|14639.93|14639.93|0
1651144510000|2022-04-28 11:15:10|14641.33|14641.33|14652.06|14652.06|14652.06|14652.06|14641.33|14641.33|0
1651144520000|2022-04-28 11:15:20|14648.1|14648.1|14648.1|14648.1|14648.1|14648.1|14648.1|14648.1|0
1651144530000|2022-04-28 11:15:30|14645.3|14645.3|14643.9|14643.9|14645.3|14645.3|14643.9|14643.9|0
1651144540000|2022-04-28 11:15:40|14642.5|14642.5|14642.5|14642.5|14642.5|14642.5|14642.5|14642.5|0
1651144550000|2022-04-28 11:15:50|14634.57|14634.57|14634.57|14634.57|14634.57|14634.57|14634.57|14634.57|0
1651144570000|2022-04-28 11:16:10|14635.03|14635.03|14635.03|14635.03|14635.03|14635.03|14635.03|14635.03|0
1651144670000|2022-04-28 11:17:50|14626.63|14626.63|14626.63|14626.63|14626.63|14626.63|14626.63|14626.63|0
1651144700000|2022-04-28 11:18:20|14628.03|14628.03|14629.43|14629.43|14629.43|14629.43|14628.03|14628.03|0
1651144860000|2022-04-28 11:21:00|14633.4|14633.4|14637.36|14637.36|14637.36|14637.36|14633.4|14633.4|0
1651144930000|2022-04-28 11:22:10|14638.28|14638.28|14638.28|14638.28|14638.28|14638.28|14638.28|14638.28|0
1651144940000|2022-04-28 11:22:20|14642.25|14642.25|14646.21|14646.21|14646.21|14646.21|14642.25|14642.25|0
1651144970000|2022-04-28 11:22:50|14645.75|14645.75|14641.79|14641.79|14645.75|14645.75|14641.79|14641.79|0
1651144980000|2022-04-28 11:23:00|14637.82|14637.82|14637.82|14637.82|14637.82|14637.82|14637.82|14637.82|0
1651145030000|2022-04-28 11:23:50|14641.79|14641.79|14641.79|14641.79|14641.79|14641.79|14641.79|14641.79|0
1651145070000|2022-04-28 11:24:30|14637.59|14637.59|14637.59|14637.59|14637.59|14637.59|14637.59|14637.59|0
1651145090000|2022-04-28 11:24:50|14634.79|14634.79|14636.19|14636.19|14636.19|14636.19|14634.79|14634.79|0
1651145100000|2022-04-28 11:25:00|14638.99|14638.99|14638.99|14638.99|14638.99|14638.99|14638.99|14638.99|0
1651145130000|2022-04-28 11:25:30|14637.59|14637.59|14636.19|14636.19|14637.59|14637.59|14636.19|14636.19|0
1651145160000|2022-04-28 11:26:00|14638.99|14638.99|14638.99|14638.99|14638.99|14638.99|14638.99|14638.99|0
1651145190000|2022-04-28 11:26:30|14636.19|14636.19|14637.59|14637.59|14637.59|14637.59|14636.19|14636.19|0
1651145240000|2022-04-28 11:27:20|14640.39|14640.39|14648.32|14648.32|14648.32|14648.32|14640.39|14640.39|0
1651145290000|2022-04-28 11:28:10|14652.28|14652.28|14652.28|14652.28|14652.28|14652.28|14652.28|14652.28|0
1651145350000|2022-04-28 11:29:10|14646.69|14646.69|14641.09|14641.09|14646.69|14646.69|14641.09|14641.09|0
1651145390000|2022-04-28 11:29:50|14638.29|14638.29|14638.29|14638.29|14638.29|14638.29|14638.29|14638.29|0
1651145400000|2022-04-28 11:30:00|14642.49|14642.49|14641.09|14641.09|14642.49|14642.49|14641.09|14641.09|0
1651145450000|2022-04-28 11:30:50|14639.69|14639.69|14642.49|14642.49|14642.49|14642.49|14639.69|14639.69|0
1651145460000|2022-04-28 11:31:00|14648.08|14648.08|14648.08|14648.08|14648.08|14648.08|14648.08|14648.08|0
1651145530000|2022-04-28 11:32:10|14643.89|14643.89|14643.89|14643.89|14643.89|14643.89|14643.89|14643.89|0
1651145540000|2022-04-28 11:32:20|14647.85|14647.85|14643.89|14643.89|14647.85|14647.85|14643.89|14643.89|0
1651145610000|2022-04-28 11:33:30|14639.92|14639.92|14639.92|14639.92|14639.92|14639.92|14639.92|14639.92|0
1651145620000|2022-04-28 11:33:40|14641.32|14641.32|14641.32|14641.32|14641.32|14641.32|14641.32|14641.32|0
1651145640000|2022-04-28 11:34:00|14637.36|14637.36|14637.36|14637.36|14637.36|14637.36|14637.36|14637.36|0
1651145650000|2022-04-28 11:34:10|14633.16|14633.16|14633.16|14633.16|14633.16|14633.16|14633.16|14633.16|0
1651145660000|2022-04-28 11:34:20|14630.36|14630.36|14630.36|14630.36|14630.36|14630.36|14630.36|14630.36|0
1651145680000|2022-04-28 11:34:40|14626.39|14626.39|14626.39|14626.39|14626.39|14626.39|14626.39|14626.39|0
1651145690000|2022-04-28 11:34:50|14630.36|14630.36|14630.36|14630.36|14630.36|14630.36|14630.36|14630.36|0
1651145730000|2022-04-28 11:35:30|14631.76|14631.76|14626.16|14626.16|14631.76|14631.76|14626.16|14626.16|0
1651145740000|2022-04-28 11:35:40|14634.56|14634.56|14633.16|14633.16|14634.56|14634.56|14633.16|14633.16|0
1651145750000|2022-04-28 11:35:50|14627.56|14627.56|14631.76|14631.76|14631.76|14631.76|14627.56|14627.56|0
1651145760000|2022-04-28 11:36:00|14635.72|14635.72|14635.72|14635.72|14635.72|14635.72|14635.72|14635.72|0
1651145780000|2022-04-28 11:36:20|14637.12|14637.12|14639.92|14639.92|14639.92|14639.92|14637.12|14637.12|0
1651145790000|2022-04-28 11:36:30|14641.32|14641.32|14641.32|14641.32|14641.32|14641.32|14641.32|14641.32|0
1651145840000|2022-04-28 11:37:20|14644.12|14644.12|14644.12|14644.12|14644.12|14644.12|14644.12|14644.12|0
1651145880000|2022-04-28 11:38:00|14639.92|14639.92|14639.92|14639.92|14639.92|14639.92|14639.92|14639.92|0
1651145940000|2022-04-28 11:39:00|14641.32|14641.32|14637.12|14637.12|14641.32|14641.32|14637.12|14637.12|0
1651145950000|2022-04-28 11:39:10|14634.32|14634.32|14637.12|14637.12|14637.12|14637.12|14634.32|14634.32|0
1651145960000|2022-04-28 11:39:20|14633.16|14633.16|14635.96|14635.96|14635.96|14635.96|14633.16|14633.16|0
1651145970000|2022-04-28 11:39:30|14637.36|14637.36|14641.55|14641.55|14642.95|14642.95|14637.36|14637.36|0
1651145980000|2022-04-28 11:39:40|14642.95|14642.95|14649.72|14649.72|14649.72|14649.72|14637.36|14637.36|0
1651145990000|2022-04-28 11:39:50|14653.92|14653.92|14663.71|14663.71|14663.71|14663.71|14653.92|14653.92|0
1651146000000|2022-04-28 11:40:00|14674.91|14674.91|14655.32|14655.32|14674.91|14674.91|14651.12|14651.12|0
1651146010000|2022-04-28 11:40:10|14658.11|14658.11|14658.11|14658.11|14658.11|14658.11|14646.92|14646.92|0
1651146020000|2022-04-28 11:40:20|14659.51|14659.51|14676.31|14676.31|14676.31|14676.31|14659.51|14659.51|0
1651146030000|2022-04-28 11:40:30|14669.31|14669.31|14673.51|14673.51|14673.51|14673.51|14669.31|14669.31|0
1651146050000|2022-04-28 11:40:50|14665.11|14665.11|14663.71|14663.71|14665.11|14665.11|14662.31|14662.31|0
1651146060000|2022-04-28 11:41:00|14649.72|14649.72|14649.72|14649.72|14649.72|14649.72|14649.72|14649.72|0
1651146180000|2022-04-28 11:43:00|14653.68|14653.68|14649.48|14649.48|14653.68|14653.68|14649.48|14649.48|0
1651146190000|2022-04-28 11:43:10|14646.69|14646.69|14646.69|14646.69|14646.69|14646.69|14646.69|14646.69|0
1651146250000|2022-04-28 11:44:10|14641.09|14641.09|14641.09|14641.09|14641.09|14641.09|14641.09|14641.09|0
1651146260000|2022-04-28 11:44:20|14643.89|14643.89|14646.69|14646.69|14646.69|14646.69|14643.89|14643.89|0
1651146270000|2022-04-28 11:44:30|14652.28|14652.28|14652.28|14652.28|14652.28|14652.28|14652.28|14652.28|0
1651146280000|2022-04-28 11:44:40|14648.32|14648.32|14648.32|14648.32|14648.32|14648.32|14648.32|14648.32|0
1651146300000|2022-04-28 11:45:00|14651.12|14651.12|14651.12|14651.12|14651.12|14651.12|14651.12|14651.12|0
1651146310000|2022-04-28 11:45:10|14655.08|14655.08|14659.28|14659.28|14659.28|14659.28|14653.68|14653.68|0
1651146320000|2022-04-28 11:45:20|14669.08|14669.08|14669.08|14669.08|14669.08|14669.08|14669.08|14669.08|0
1651146380000|2022-04-28 11:46:20|14670.48|14670.48|14670.48|14670.48|14670.48|14670.48|14670.48|14670.48|0
1651146400000|2022-04-28 11:46:40|14666.28|14666.28|14666.28|14666.28|14666.28|14666.28|14666.28|14666.28|0
1651146450000|2022-04-28 11:47:30|14669.08|14669.08|14669.08|14669.08|14669.08|14669.08|14669.08|14669.08|0
1651146470000|2022-04-28 11:47:50|14663.48|14663.48|14663.48|14663.48|14663.48|14663.48|14663.48|14663.48|0
1651146480000|2022-04-28 11:48:00|14659.28|14659.28|14670.48|14670.48|14670.48|14670.48|14659.28|14659.28|0
1651146500000|2022-04-28 11:48:20|14667.68|14667.68|14674.68|14674.68|14674.68|14674.68|14667.68|14667.68|0
1651146510000|2022-04-28 11:48:30|14670.71|14670.71|14670.71|14670.71|14670.71|14670.71|14670.71|14670.71|0
1651146520000|2022-04-28 11:48:40|14663.71|14663.71|14665.11|14665.11|14665.11|14665.11|14663.71|14663.71|0
1651146540000|2022-04-28 11:49:00|14673.04|14673.04|14673.04|14673.04|14673.04|14673.04|14673.04|14673.04|0
1651146580000|2022-04-28 11:49:40|14670.24|14670.24|14670.24|14670.24|14670.24|14670.24|14670.24|14670.24|0
1651146600000|2022-04-28 11:50:00|14673.04|14673.04|14677.01|14677.01|14677.01|14677.01|14673.04|14673.04|0
1651146640000|2022-04-28 11:50:40|14679.81|14679.81|14679.81|14679.81|14679.81|14679.81|14679.81|14679.81|0
1651146650000|2022-04-28 11:50:50|14681.21|14681.21|14681.21|14681.21|14681.21|14681.21|14681.21|14681.21|0
1651146700000|2022-04-28 11:51:40|14677.01|14677.01|14677.01|14677.01|14677.01|14677.01|14677.01|14677.01|0
1651146740000|2022-04-28 11:52:20|14684.01|14684.01|14684.01|14684.01|14684.01|14684.01|14684.01|14684.01|0
1651146750000|2022-04-28 11:52:30|14685.4|14685.4|14685.4|14685.4|14685.4|14685.4|14685.4|14685.4|0
1651146760000|2022-04-28 11:52:40|14681.21|14681.21|14681.21|14681.21|14681.21|14681.21|14681.21|14681.21|0
1651146770000|2022-04-28 11:52:50|14685.17|14685.17|14694.97|14694.97|14694.97|14694.97|14685.17|14685.17|0
1651146850000|2022-04-28 11:54:10|14697.77|14697.77|14697.77|14697.77|14697.77|14697.77|14697.77|14697.77|0
1651146950000|2022-04-28 11:55:50|14692.17|14692.17|14680.97|14680.97|14692.17|14692.17|14680.97|14680.97|0
1651146960000|2022-04-28 11:56:00|14689.37|14689.37|14689.37|14689.37|14689.37|14689.37|14689.37|14689.37|0
1651146980000|2022-04-28 11:56:20|14690.77|14690.77|14690.77|14690.77|14690.77|14690.77|14690.77|14690.77|0
1651146990000|2022-04-28 11:56:30|14692.17|14692.17|14692.17|14692.17|14692.17|14692.17|14692.17|14692.17|0
1651147020000|2022-04-28 11:57:00|14683.77|14683.77|14687.97|14687.97|14687.97|14687.97|14683.77|14683.77|0
1651147030000|2022-04-28 11:57:10|14680.04|14680.04|14680.04|14680.04|14680.04|14680.04|14680.04|14680.04|0
1651147150000|2022-04-28 11:59:10|14671.64|14671.64|14671.64|14671.64|14671.64|14671.64|14667.44|14667.44|0
1651147190000|2022-04-28 11:59:50|14675.61|14675.61|14675.61|14675.61|14675.61|14675.61|14675.61|14675.61|0
1651147210000|2022-04-28 12:00:10|14671.41|14671.41|14671.41|14671.41|14671.41|14671.41|14671.41|14671.41|0
1651147220000|2022-04-28 12:00:20|14674.21|14674.21|14674.21|14674.21|14674.21|14674.21|14674.21|14674.21|0
1651147230000|2022-04-28 12:00:30|14674.67|14674.67|14674.67|14674.67|14674.67|14674.67|14674.67|14674.67|0
1651147250000|2022-04-28 12:00:50|14667.67|14667.67|14667.67|14667.67|14667.67|14667.67|14667.67|14667.67|0
1651147260000|2022-04-28 12:01:00|14669.07|14669.07|14669.07|14669.07|14669.07|14669.07|14669.07|14669.07|0
1651147280000|2022-04-28 12:01:20|14665.11|14665.11|14661.14|14661.14|14665.11|14665.11|14661.14|14661.14|0
1651147300000|2022-04-28 12:01:40|14662.54|14662.54|14662.54|14662.54|14662.54|14662.54|14662.54|14662.54|0
1651147310000|2022-04-28 12:01:50|14658.34|14658.34|14662.54|14662.54|14662.54|14662.54|14658.34|14658.34|0
1651147330000|2022-04-28 12:02:10|14663.94|14663.94|14663.94|14663.94|14663.94|14663.94|14663.94|14663.94|0
1651147350000|2022-04-28 12:02:30|14667.9|14667.9|14667.9|14667.9|14667.9|14667.9|14667.9|14667.9|0
1651147360000|2022-04-28 12:02:40|14658.11|14658.11|14652.51|14652.51|14658.11|14658.11|14652.51|14652.51|0
1651147370000|2022-04-28 12:02:50|14659.51|14659.51|14659.51|14659.51|14659.51|14659.51|14659.51|14659.51|0
1651147440000|2022-04-28 12:04:00|14649.71|14649.71|14649.71|14649.71|14649.71|14649.71|14649.71|14649.71|0
1651147450000|2022-04-28 12:04:10|14646.91|14646.91|14646.91|14646.91|14646.91|14646.91|14646.91|14646.91|0
1651147470000|2022-04-28 12:04:30|14642.95|14642.95|14649.94|14649.94|14649.94|14649.94|14642.95|14642.95|0
1651147530000|2022-04-28 12:05:30|14657.87|14657.87|14664.87|14664.87|14664.87|14664.87|14657.87|14657.87|0
1651147540000|2022-04-28 12:05:40|14660.91|14660.91|14660.91|14660.91|14660.91|14660.91|14660.91|14660.91|0
1651147550000|2022-04-28 12:05:50|14656.94|14656.94|14662.31|14662.31|14662.31|14662.31|14656.94|14656.94|0
1651147560000|2022-04-28 12:06:00|14660.91|14660.91|14660.91|14660.91|14660.91|14660.91|14660.91|14660.91|0
1651147640000|2022-04-28 12:07:20|14663.71|14663.71|14663.71|14663.71|14663.71|14663.71|14663.71|14663.71|0
1651147650000|2022-04-28 12:07:30|14667.9|14667.9|14667.9|14667.9|14667.9|14667.9|14667.9|14667.9|0
1651147660000|2022-04-28 12:07:40|14675.83|14675.83|14675.83|14675.83|14675.83|14675.83|14675.83|14675.83|0
1651147700000|2022-04-28 12:08:20|14671.87|14671.87|14671.87|14671.87|14671.87|14671.87|14671.87|14671.87|0
1651147720000|2022-04-28 12:08:40|14673.27|14673.27|14673.27|14673.27|14673.27|14673.27|14673.27|14673.27|0
1651147740000|2022-04-28 12:09:00|14674.67|14674.67|14682.6|14682.6|14682.6|14682.6|14674.67|14674.67|0
1651147800000|2022-04-28 12:10:00|14675.6|14675.6|14664.64|14664.64|14675.6|14675.6|14664.64|14664.64|0
1651147900000|2022-04-28 12:11:40|14661.84|14661.84|14664.64|14664.64|14664.64|14664.64|14661.84|14661.84|0
1651147960000|2022-04-28 12:12:40|14659.04|14659.04|14659.04|14659.04|14659.04|14659.04|14659.04|14659.04|0
1651148000000|2022-04-28 12:13:20|14656.24|14656.24|14656.24|14656.24|14656.24|14656.24|14656.24|14656.24|0
1651148010000|2022-04-28 12:13:30|14660.44|14660.44|14660.44|14660.44|14660.44|14660.44|14660.44|14660.44|0
1651148020000|2022-04-28 12:13:40|14666.04|14666.04|14668.84|14668.84|14668.84|14668.84|14666.04|14666.04|0
1651148070000|2022-04-28 12:14:30|14672.8|14672.8|14668.84|14668.84|14672.8|14672.8|14668.84|14668.84|0
1651148090000|2022-04-28 12:14:50|14680.73|14680.73|14680.73|14680.73|14680.73|14680.73|14680.73|14680.73|0
1651148100000|2022-04-28 12:15:00|14684.7|14684.7|14684.7|14684.7|14684.7|14684.7|14684.7|14684.7|0
1651148120000|2022-04-28 12:15:20|14677.7|14677.7|14677.7|14677.7|14677.7|14677.7|14677.7|14677.7|0
1651148140000|2022-04-28 12:15:40|14689.6|14689.6|14689.6|14689.6|14689.6|14689.6|14689.6|14689.6|0
1651148150000|2022-04-28 12:15:50|14691|14691|14691|14691|14691|14691|14691|14691|0
1651148170000|2022-04-28 12:16:10|14686.8|14686.8|14686.8|14686.8|14686.8|14686.8|14686.8|14686.8|0
1651148180000|2022-04-28 12:16:20|14688.2|14688.2|14688.2|14688.2|14688.2|14688.2|14688.2|14688.2|0
1651148200000|2022-04-28 12:16:40|14686.8|14686.8|14686.8|14686.8|14688.2|14688.2|14686.8|14686.8|0
1651148210000|2022-04-28 12:16:50|14691|14691|14691|14691|14691|14691|14691|14691|0
1651148220000|2022-04-28 12:17:00|14685.4|14685.4|14679.8|14679.8|14685.4|14685.4|14679.8|14679.8|0
1651148230000|2022-04-28 12:17:10|14682.6|14682.6|14680.97|14680.97|14686.56|14686.56|14680.97|14680.97|0
1651148250000|2022-04-28 12:17:30|14686.56|14686.56|14686.56|14686.56|14686.56|14686.56|14686.56|14686.56|0
1651148260000|2022-04-28 12:17:40|14690.76|14690.76|14690.76|14690.76|14690.76|14690.76|14690.76|14690.76|0
1651148270000|2022-04-28 12:17:50|14686.56|14686.56|14692.16|14692.16|14692.16|14692.16|14686.56|14686.56|0
1651148280000|2022-04-28 12:18:00|14693.56|14693.56|14693.56|14693.56|14693.56|14693.56|14693.56|14693.56|0
1651148290000|2022-04-28 12:18:10|14694.96|14694.96|14693.56|14693.56|14700.56|14700.56|14693.56|14693.56|0
1651148300000|2022-04-28 12:18:20|14692.16|14692.16|14693.56|14693.56|14693.56|14693.56|14690.76|14690.76|0
1651148320000|2022-04-28 12:18:40|14696.36|14696.36|14697.76|14697.76|14697.76|14697.76|14696.36|14696.36|0
1651148330000|2022-04-28 12:18:50|14693.56|14693.56|14689.36|14689.36|14693.56|14693.56|14689.36|14689.36|0
1651148340000|2022-04-28 12:19:00|14687.96|14687.96|14694.73|14694.73|14694.73|14694.73|14683.77|14683.77|0
1651148350000|2022-04-28 12:19:10|14696.13|14696.13|14697.53|14697.53|14697.53|14697.53|14696.13|14696.13|0
1651148360000|2022-04-28 12:19:20|14698.93|14698.93|14707.32|14707.32|14707.32|14707.32|14696.13|14696.13|0
1651148370000|2022-04-28 12:19:30|14703.13|14703.13|14712.92|14712.92|14712.92|14712.92|14703.13|14703.13|0
1651148380000|2022-04-28 12:19:40|14713.84|14713.84|14726.44|14726.44|14726.44|14726.44|14713.84|14713.84|0
1651148390000|2022-04-28 12:19:50|14718.04|14718.04|14715.24|14715.24|14718.04|14718.04|14715.24|14715.24|0
1651148400000|2022-04-28 12:20:00|14709.64|14709.64|14709.64|14709.64|14709.64|14709.64|14709.64|14709.64|0
1651148410000|2022-04-28 12:20:10|14716.64|14716.64|14719.44|14719.44|14719.44|14719.44|14716.64|14716.64|0
1651148420000|2022-04-28 12:20:20|14720.84|14720.84|14712.44|14712.44|14722.24|14722.24|14712.44|14712.44|0
1651148430000|2022-04-28 12:20:30|14709.64|14709.64|14709.64|14709.64|14709.64|14709.64|14709.64|14709.64|0
1651148460000|2022-04-28 12:21:00|14713.61|14713.61|14713.61|14713.61|14713.61|14713.61|14713.61|14713.61|0
1651148480000|2022-04-28 12:21:20|14694.01|14694.01|14694.01|14694.01|14694.01|14694.01|14694.01|14694.01|0
1651148490000|2022-04-28 12:21:30|14688.42|14688.42|14695.41|14695.41|14699.61|14699.61|14688.42|14688.42|0
1651148500000|2022-04-28 12:21:40|14702.41|14702.41|14702.41|14702.41|14702.41|14702.41|14702.41|14702.41|0
1651148510000|2022-04-28 12:21:50|14701.01|14701.01|14694.25|14694.25|14701.01|14701.01|14694.25|14694.25|0
1651148530000|2022-04-28 12:22:10|14695.65|14695.65|14695.65|14695.65|14695.65|14695.65|14695.65|14695.65|0
1651148540000|2022-04-28 12:22:20|14697.05|14697.05|14697.05|14697.05|14697.05|14697.05|14697.05|14697.05|0
1651148560000|2022-04-28 12:22:40|14695.65|14695.65|14695.65|14695.65|14695.65|14695.65|14695.65|14695.65|0
1651148570000|2022-04-28 12:22:50|14697.05|14697.05|14701.01|14701.01|14701.01|14701.01|14697.05|14697.05|0
1651148580000|2022-04-28 12:23:00|14700.55|14700.55|14701.01|14701.01|14701.01|14701.01|14700.55|14700.55|0
1651148590000|2022-04-28 12:23:10|14700.09|14700.09|14699.63|14699.63|14700.09|14700.09|14699.63|14699.63|0
1651148600000|2022-04-28 12:23:20|14700.09|14700.09|14684.23|14684.23|14700.09|14700.09|14684.23|14684.23|0
1651148610000|2022-04-28 12:23:30|14685.63|14685.63|14685.63|14685.63|14685.63|14685.63|14685.63|14685.63|0
1651148620000|2022-04-28 12:23:40|14687.03|14687.03|14687.03|14687.03|14687.03|14687.03|14687.03|14687.03|0
1651148650000|2022-04-28 12:24:10|14682.83|14682.83|14682.83|14682.83|14682.83|14682.83|14682.83|14682.83|0
1651148660000|2022-04-28 12:24:20|14685.63|14685.63|14685.63|14685.63|14685.63|14685.63|14685.63|14685.63|0
1651148670000|2022-04-28 12:24:30|14684.23|14684.23|14684.23|14684.23|14684.23|14684.23|14684.23|14684.23|0
1651148680000|2022-04-28 12:24:40|14680.27|14680.27|14680.27|14680.27|14680.27|14680.27|14680.27|14680.27|0
1651148690000|2022-04-28 12:24:50|14680.73|14680.73|14682.13|14682.13|14682.13|14682.13|14680.73|14680.73|0
1651148700000|2022-04-28 12:25:00|14684.92|14684.92|14684.92|14684.92|14684.92|14684.92|14684.92|14684.92|0
1651148710000|2022-04-28 12:25:10|14685.38|14685.38|14680.5|14680.5|14685.38|14685.38|14680.5|14680.5|0
1651148720000|2022-04-28 12:25:20|14676.53|14676.53|14676.53|14676.53|14676.53|14676.53|14676.53|14676.53|0
1651148750000|2022-04-28 12:25:50|14669.54|14669.54|14663.94|14663.94|14669.54|14669.54|14663.94|14663.94|0
1651148760000|2022-04-28 12:26:00|14682.13|14682.13|14682.13|14682.13|14682.13|14682.13|14682.13|14682.13|0
1651148770000|2022-04-28 12:26:10|14678.17|14678.17|14675.37|14675.37|14678.17|14678.17|14675.37|14675.37|0
1651148790000|2022-04-28 12:26:30|14678.17|14678.17|14679.57|14679.57|14679.57|14679.57|14678.17|14678.17|0
1651148800000|2022-04-28 12:26:40|14680.97|14680.97|14680.97|14680.97|14680.97|14680.97|14680.97|14680.97|0
1651148820000|2022-04-28 12:27:00|14681.89|14681.89|14682.83|14682.83|14682.83|14682.83|14681.43|14681.43|0
1651148840000|2022-04-28 12:27:20|14686.79|14686.79|14690.76|14690.76|14690.76|14690.76|14686.79|14686.79|0
1651148850000|2022-04-28 12:27:30|14692.16|14692.16|14692.16|14692.16|14692.16|14692.16|14692.16|14692.16|0
1651148860000|2022-04-28 12:27:40|14696.12|14696.12|14696.12|14696.12|14696.12|14696.12|14696.12|14696.12|0
1651148870000|2022-04-28 12:27:50|14700.32|14700.32|14700.32|14700.32|14700.32|14700.32|14700.32|14700.32|0
1651148880000|2022-04-28 12:28:00|14696.12|14696.12|14698.92|14698.92|14698.92|14698.92|14696.12|14696.12|0
1651148900000|2022-04-28 12:28:20|14700.32|14700.32|14700.32|14700.32|14700.32|14700.32|14697.52|14697.52|0
1651148910000|2022-04-28 12:28:30|14697.52|14697.52|14697.52|14697.52|14697.52|14697.52|14697.52|14697.52|0
1651148920000|2022-04-28 12:28:40|14698.92|14698.92|14698.92|14698.92|14698.92|14698.92|14698.92|14698.92|0
1651148930000|2022-04-28 12:28:50|14700.32|14700.32|14700.32|14700.32|14700.32|14700.32|14700.32|14700.32|0
1651148940000|2022-04-28 12:29:00|14701.72|14701.72|14701.72|14701.72|14701.72|14701.72|14701.72|14701.72|0
1651148950000|2022-04-28 12:29:10|14707.32|14707.32|14701.72|14701.72|14707.32|14707.32|14701.72|14701.72|0
1651148960000|2022-04-28 12:29:20|14705.92|14705.92|14705.92|14705.92|14705.92|14705.92|14705.92|14705.92|0
1651148990000|2022-04-28 12:29:50|14705.46|14705.46|14702.89|14702.89|14706.86|14706.86|14702.89|14702.89|0
1651149000000|2022-04-28 12:30:00|14695.89|14695.89|14693.1|14693.1|14695.89|14695.89|14693.1|14693.1|0
1651149020000|2022-04-28 12:30:20|14691.72|14691.72|14691.72|14691.72|14691.72|14691.72|14691.72|14691.72|0
1651149030000|2022-04-28 12:30:30|14699.65|14699.65|14699.65|14699.65|14699.65|14699.65|14699.65|14699.65|0
1651149040000|2022-04-28 12:30:40|14695.68|14695.68|14691.48|14691.48|14695.68|14695.68|14691.48|14691.48|0
1651149060000|2022-04-28 12:31:00|14687.52|14687.52|14687.52|14687.52|14687.52|14687.52|14687.52|14687.52|0
1651149110000|2022-04-28 12:31:50|14684.72|14684.72|14684.72|14684.72|14684.72|14684.72|14684.72|14684.72|0
1651149120000|2022-04-28 12:32:00|14686.12|14686.12|14686.12|14686.12|14686.12|14686.12|14686.12|14686.12|0
1651149130000|2022-04-28 12:32:10|14688.92|14688.92|14692.88|14692.88|14692.88|14692.88|14688.92|14688.92|0
1651149140000|2022-04-28 12:32:20|14688.92|14688.92|14688.92|14688.92|14688.92|14688.92|14688.92|14688.92|0
1651149150000|2022-04-28 12:32:30|14686.12|14686.12|14686.12|14686.12|14686.12|14686.12|14686.12|14686.12|0
1651149170000|2022-04-28 12:32:50|14684.72|14684.72|14684.72|14684.72|14684.72|14684.72|14684.72|14684.72|0
1651149190000|2022-04-28 12:33:10|14694.52|14694.52|14694.52|14694.52|14694.52|14694.52|14694.52|14694.52|0
1651149200000|2022-04-28 12:33:20|14695.91|14695.91|14690.32|14690.32|14695.91|14695.91|14690.32|14690.32|0
1651149210000|2022-04-28 12:33:30|14686.35|14686.35|14686.35|14686.35|14686.35|14686.35|14686.35|14686.35|0
1651149260000|2022-04-28 12:34:20|14689.15|14689.15|14689.15|14689.15|14689.15|14689.15|14689.15|14689.15|0
1651149270000|2022-04-28 12:34:30|14685.19|14685.19|14681.22|14681.22|14685.19|14685.19|14681.22|14681.22|0
1651149280000|2022-04-28 12:34:40|14685.19|14685.19|14685.19|14685.19|14685.19|14685.19|14685.19|14685.19|0
1651149290000|2022-04-28 12:34:50|14678.42|14678.42|14682.62|14682.62|14682.62|14682.62|14678.42|14678.42|0
1651149300000|2022-04-28 12:35:00|14690.55|14690.55|14690.55|14690.55|14690.55|14690.55|14690.55|14690.55|0
1651149320000|2022-04-28 12:35:20|14686.35|14686.35|14686.35|14686.35|14686.35|14686.35|14686.35|14686.35|0
1651149340000|2022-04-28 12:35:40|14682.39|14682.39|14682.39|14682.39|14682.39|14682.39|14682.39|14682.39|0
1651149360000|2022-04-28 12:36:00|14679.59|14679.59|14679.59|14679.59|14679.59|14679.59|14679.59|14679.59|0
1651149380000|2022-04-28 12:36:20|14679.13|14679.13|14679.13|14679.13|14679.13|14679.13|14679.13|14679.13|0
1651149390000|2022-04-28 12:36:30|14687.06|14687.06|14687.06|14687.06|14687.06|14687.06|14687.06|14687.06|0
1651149400000|2022-04-28 12:36:40|14679.13|14679.13|14679.13|14679.13|14679.13|14679.13|14679.13|14679.13|0
1651149420000|2022-04-28 12:37:00|14676.33|14676.33|14654.87|14654.87|14676.33|14676.33|14654.87|14654.87|0
1651149450000|2022-04-28 12:37:30|14653.03|14653.03|14651.63|14651.63|14653.03|14653.03|14651.63|14651.63|0
1651149460000|2022-04-28 12:37:40|14655.83|14655.83|14655.83|14655.83|14655.83|14655.83|14655.83|14655.83|0
1651149470000|2022-04-28 12:37:50|14657.23|14657.23|14665.63|14665.63|14665.63|14665.63|14657.23|14657.23|0
1651149480000|2022-04-28 12:38:00|14658.63|14658.63|14658.63|14658.63|14666.56|14666.56|14658.63|14658.63|0
1651149490000|2022-04-28 12:38:10|14654.66|14654.66|14658.63|14658.63|14658.63|14658.63|14654.66|14654.66|0
1651149500000|2022-04-28 12:38:20|14660.01|14660.01|14660.01|14660.01|14660.01|14660.01|14660.01|14660.01|0
1651149510000|2022-04-28 12:38:30|14654.41|14654.41|14646.48|14646.48|14654.41|14654.41|14646.48|14646.48|0
1651149530000|2022-04-28 12:38:50|14650.44|14650.44|14650.44|14650.44|14650.44|14650.44|14650.44|14650.44|0
1651149550000|2022-04-28 12:39:10|14646.48|14646.48|14646.48|14646.48|14646.48|14646.48|14646.48|14646.48|0
1651149580000|2022-04-28 12:39:40|14642.51|14642.51|14646.48|14646.48|14646.48|14646.48|14642.51|14642.51|0
1651149590000|2022-04-28 12:39:50|14652.08|14652.08|14652.08|14652.08|14652.08|14652.08|14652.08|14652.08|0
1651149600000|2022-04-28 12:40:00|14644.15|14644.15|14644.15|14644.15|14644.15|14644.15|14644.15|14644.15|0
1651149610000|2022-04-28 12:40:10|14645.55|14645.55|14646.47|14646.47|14650.43|14650.43|14645.55|14645.55|0
1651149640000|2022-04-28 12:40:40|14647.87|14647.87|14647.87|14647.87|14647.87|14647.87|14647.87|14647.87|0
1651149660000|2022-04-28 12:41:00|14643.9|14643.9|14646.7|14646.7|14646.7|14646.7|14643.9|14643.9|0
1651149670000|2022-04-28 12:41:10|14648.1|14648.1|14656.03|14656.03|14656.03|14656.03|14648.1|14648.1|0
1651149700000|2022-04-28 12:41:40|14653.23|14653.23|14653.23|14653.23|14653.23|14653.23|14653.23|14653.23|0
1651149710000|2022-04-28 12:41:50|14656.03|14656.03|14656.03|14656.03|14656.03|14656.03|14656.03|14656.03|0
1651149780000|2022-04-28 12:43:00|14653.23|14653.23|14653.23|14653.23|14653.23|14653.23|14653.23|14653.23|0
1651149790000|2022-04-28 12:43:10|14649.26|14649.26|14649.26|14649.26|14649.26|14649.26|14649.26|14649.26|0
1651149810000|2022-04-28 12:43:30|14647.87|14647.87|14647.87|14647.87|14647.87|14647.87|14647.87|14647.87|0
1651149820000|2022-04-28 12:43:40|14643.9|14643.9|14643.9|14643.9|14643.9|14643.9|14643.9|14643.9|0
1651149870000|2022-04-28 12:44:30|14651.83|14651.83|14651.83|14651.83|14651.83|14651.83|14651.83|14651.83|0
1651150000000|2022-04-28 12:46:40|14647.87|14647.87|14647.87|14647.87|14647.87|14647.87|14647.87|14647.87|0
1651150020000|2022-04-28 12:47:00|14650.66|14650.66|14650.66|14650.66|14650.66|14650.66|14650.66|14650.66|0
1651150060000|2022-04-28 12:47:40|14654.63|14654.63|14654.63|14654.63|14654.63|14654.63|14654.63|14654.63|0
1651150160000|2022-04-28 12:49:20|14647.63|14647.63|14644.83|14644.83|14647.63|14647.63|14644.83|14644.83|0
1651150220000|2022-04-28 12:50:20|14642.03|14642.03|14642.03|14642.03|14642.03|14642.03|14642.03|14642.03|0
1651150280000|2022-04-28 12:51:20|14638.07|14638.07|14638.07|14638.07|14638.07|14638.07|14638.07|14638.07|0
1651150300000|2022-04-28 12:51:40|14635.27|14635.27|14635.27|14635.27|14635.27|14635.27|14635.27|14635.27|0
1651150320000|2022-04-28 12:52:00|14639.24|14639.24|14640.63|14640.63|14640.63|14640.63|14639.24|14639.24|0
1651150360000|2022-04-28 12:52:40|14636.44|14636.44|14625.24|14625.24|14636.44|14636.44|14625.24|14625.24|0
1651150380000|2022-04-28 12:53:00|14633.17|14633.17|14642.73|14642.73|14646.93|14646.93|14633.17|14633.17|0
1651150390000|2022-04-28 12:53:10|14638.77|14638.77|14636.2|14636.2|14638.77|14638.77|14634.8|14634.8|0
1651150400000|2022-04-28 12:53:20|14637.6|14637.6|14637.6|14637.6|14637.6|14637.6|14637.6|14637.6|0
1651150420000|2022-04-28 12:53:40|14641.57|14641.57|14641.57|14641.57|14641.57|14641.57|14641.57|14641.57|0
1651150430000|2022-04-28 12:53:50|14642.97|14642.97|14645.77|14645.77|14645.77|14645.77|14642.97|14642.97|0
1651150460000|2022-04-28 12:54:20|14641.57|14641.57|14641.57|14641.57|14641.57|14641.57|14641.57|14641.57|0
1651150480000|2022-04-28 12:54:40|14645.77|14645.77|14645.77|14645.77|14645.77|14645.77|14645.77|14645.77|0
1651150510000|2022-04-28 12:55:10|14647.17|14647.17|14647.17|14647.17|14647.17|14647.17|14647.17|14647.17|0
1651150530000|2022-04-28 12:55:30|14648.57|14648.57|14648.57|14648.57|14648.57|14648.57|14648.57|14648.57|0
1651150540000|2022-04-28 12:55:40|14649.96|14649.96|14642.97|14642.97|14649.96|14649.96|14642.97|14642.97|0
1651150550000|2022-04-28 12:55:50|14645.77|14645.77|14641.57|14641.57|14645.77|14645.77|14641.57|14641.57|0
1651150560000|2022-04-28 12:56:00|14642.97|14642.97|14642.97|14642.97|14642.97|14642.97|14642.97|14642.97|0
1651150570000|2022-04-28 12:56:10|14644.37|14644.37|14648.57|14648.57|14648.57|14648.57|14644.37|14644.37|0
1651150580000|2022-04-28 12:56:20|14649.96|14649.96|14652.76|14652.76|14652.76|14652.76|14649.96|14649.96|0
1651150590000|2022-04-28 12:56:30|14655.56|14655.56|14655.56|14655.56|14655.56|14655.56|14655.56|14655.56|0
1651150600000|2022-04-28 12:56:40|14654.16|14654.16|14658.13|14658.13|14658.13|14658.13|14654.16|14654.16|0
1651150610000|2022-04-28 12:56:50|14649.73|14649.73|14646.93|14646.93|14649.73|14649.73|14646.93|14646.93|0
1651150620000|2022-04-28 12:57:00|14644.13|14644.13|14644.13|14644.13|14644.13|14644.13|14644.13|14644.13|0
1651150650000|2022-04-28 12:57:30|14648.33|14648.33|14648.33|14648.33|14648.33|14648.33|14648.33|14648.33|0
1651150670000|2022-04-28 12:57:50|14645.53|14645.53|14646.93|14646.93|14646.93|14646.93|14645.53|14645.53|0
1651150680000|2022-04-28 12:58:00|14631.54|14631.54|14611.03|14611.03|14631.54|14631.54|14611.03|14611.03|0
1651150690000|2022-04-28 12:58:10|14620.82|14620.82|14629.22|14629.22|14629.22|14629.22|14620.82|14620.82|0
1651150730000|2022-04-28 12:58:50|14618.02|14618.02|14612.43|14612.43|14618.02|14618.02|14612.43|14612.43|0
1651150780000|2022-04-28 12:59:40|14619.42|14619.42|14619.42|14619.42|14619.42|14619.42|14619.42|14619.42|0
1651150800000|2022-04-28 13:00:00|14615.46|14615.46|14615.46|14615.46|14615.46|14615.46|14615.46|14615.46|0
1651150820000|2022-04-28 13:00:20|14614.06|14614.06|14614.06|14614.06|14614.06|14614.06|14614.06|14614.06|0
1651150830000|2022-04-28 13:00:30|14615.46|14615.46|14615.46|14615.46|14615.46|14615.46|14615.46|14615.46|0
1651150840000|2022-04-28 13:00:40|14619.66|14619.66|14619.66|14619.66|14619.66|14619.66|14619.66|14619.66|0
1651150860000|2022-04-28 13:01:00|14615.46|14615.46|14618.26|14618.26|14618.26|14618.26|14615.46|14615.46|0
1651150880000|2022-04-28 13:01:20|14621.06|14621.06|14629.45|14629.45|14629.45|14629.45|14621.06|14621.06|0
1651150890000|2022-04-28 13:01:30|14633.42|14633.42|14637.38|14637.38|14637.38|14637.38|14633.42|14633.42|0
1651150900000|2022-04-28 13:01:40|14630.39|14630.39|14631.78|14631.78|14631.78|14631.78|14620.59|14620.59|0
1651150910000|2022-04-28 13:01:50|14635.98|14635.98|14647.18|14647.18|14647.18|14647.18|14635.98|14635.98|0
1651150950000|2022-04-28 13:02:30|14633.18|14633.18|14633.18|14633.18|14642.98|14642.98|14633.18|14633.18|0
1651150960000|2022-04-28 13:02:40|14634.58|14634.58|14642.75|14642.75|14642.75|14642.75|14634.58|14634.58|0
1651150970000|2022-04-28 13:02:50|14637.15|14637.15|14638.55|14638.55|14638.55|14638.55|14637.15|14637.15|0
1651150990000|2022-04-28 13:03:10|14630.15|14630.15|14630.15|14630.15|14630.15|14630.15|14630.15|14630.15|0
1651151000000|2022-04-28 13:03:20|14635.75|14635.75|14644.15|14644.15|14644.15|14644.15|14635.75|14635.75|0
1651151010000|2022-04-28 13:03:30|14642.75|14642.75|14659.54|14659.54|14659.54|14659.54|14642.75|14642.75|0
1651151020000|2022-04-28 13:03:40|14662.34|14662.34|14655.34|14655.34|14680.53|14680.53|14655.34|14655.34|0
1651151030000|2022-04-28 13:03:50|14651.14|14651.14|14662.34|14662.34|14662.34|14662.34|14651.14|14651.14|0
1651151040000|2022-04-28 13:04:00|14663.74|14663.74|14675.87|14675.87|14675.87|14675.87|14662.34|14662.34|0
1651151050000|2022-04-28 13:04:10|14668.87|14668.87|14666.07|14666.07|14668.87|14668.87|14666.07|14666.07|0
1651151070000|2022-04-28 13:04:30|14662.11|14662.11|14657.91|14657.91|14662.11|14662.11|14657.91|14657.91|0
1651151080000|2022-04-28 13:04:40|14665.84|14665.84|14665.84|14665.84|14667.24|14667.24|14665.84|14665.84|0
1651151090000|2022-04-28 13:04:50|14661.64|14661.64|14661.64|14661.64|14661.64|14661.64|14661.64|14661.64|0
1651151110000|2022-04-28 13:05:10|14647.65|14647.65|14653.24|14653.24|14653.24|14653.24|14647.65|14647.65|0
1651151120000|2022-04-28 13:05:20|14651.84|14651.84|14649.05|14649.05|14651.84|14651.84|14649.05|14649.05|0
1651151130000|2022-04-28 13:05:30|14660.24|14660.24|14660.24|14660.24|14660.24|14660.24|14660.24|14660.24|0
1651151140000|2022-04-28 13:05:40|14658.84|14658.84|14658.84|14658.84|14658.84|14658.84|14658.84|14658.84|0
1651151160000|2022-04-28 13:06:00|14662.81|14662.81|14662.81|14662.81|14662.81|14662.81|14662.81|14662.81|0
1651151170000|2022-04-28 13:06:10|14658.61|14658.61|14658.61|14658.61|14658.61|14658.61|14658.61|14658.61|0
1651151180000|2022-04-28 13:06:20|14660.01|14660.01|14675.87|14675.87|14675.87|14675.87|14660.01|14660.01|0
1651151190000|2022-04-28 13:06:30|14671.9|14671.9|14678.67|14678.67|14678.67|14678.67|14671.9|14671.9|0
1651151210000|2022-04-28 13:06:50|14670.74|14670.74|14666.77|14666.77|14670.74|14670.74|14666.77|14666.77|0
1651151260000|2022-04-28 13:07:40|14659.77|14659.77|14659.77|14659.77|14659.77|14659.77|14659.77|14659.77|0
1651151280000|2022-04-28 13:08:00|14671.67|14671.67|14667.71|14667.71|14671.67|14671.67|14667.71|14667.71|0
1651151290000|2022-04-28 13:08:10|14678.9|14678.9|14678.9|14678.9|14678.9|14678.9|14678.9|14678.9|0
1651151300000|2022-04-28 13:08:20|14682.87|14682.87|14682.87|14682.87|14682.87|14682.87|14682.87|14682.87|0
1651151310000|2022-04-28 13:08:30|14685.67|14685.67|14685.67|14685.67|14685.67|14685.67|14685.67|14685.67|0
1651151340000|2022-04-28 13:09:00|14687.06|14687.06|14691.03|14691.03|14691.03|14691.03|14687.06|14687.06|0
1651151360000|2022-04-28 13:09:20|14686.83|14686.83|14690.8|14690.8|14690.8|14690.8|14686.83|14686.83|0
1651151390000|2022-04-28 13:09:50|14695|14695|14695|14695|14695|14695|14695|14695|0
1651151410000|2022-04-28 13:10:10|14696.39|14696.39|14699.19|14699.19|14699.19|14699.19|14695|14695|0
1651151430000|2022-04-28 13:10:30|14700.59|14700.59|14700.59|14700.59|14700.59|14700.59|14700.59|14700.59|0
1651151440000|2022-04-28 13:10:40|14696.63|14696.63|14691.03|14691.03|14696.63|14696.63|14691.03|14691.03|0
1651151460000|2022-04-28 13:11:00|14691.95|14691.95|14692.41|14692.41|14692.41|14692.41|14691.95|14691.95|0
1651151470000|2022-04-28 13:11:10|14689.61|14689.61|14691.01|14691.01|14691.01|14691.01|14689.61|14689.61|0
1651151480000|2022-04-28 13:11:20|14687.04|14687.04|14687.04|14687.04|14687.04|14687.04|14687.04|14687.04|0
1651151490000|2022-04-28 13:11:30|14688.44|14688.44|14688.44|14688.44|14688.44|14688.44|14688.44|14688.44|0
1651151510000|2022-04-28 13:11:50|14684.48|14684.48|14685.88|14685.88|14685.88|14685.88|14684.48|14684.48|0
1651151520000|2022-04-28 13:12:00|14689.84|14689.84|14693.81|14693.81|14693.81|14693.81|14689.84|14689.84|0
1651151540000|2022-04-28 13:12:20|14697.77|14697.77|14697.77|14697.77|14697.77|14697.77|14697.77|14697.77|0
1651151590000|2022-04-28 13:13:10|14693.58|14693.58|14693.58|14693.58|14693.58|14693.58|14693.58|14693.58|0
1651151640000|2022-04-28 13:14:00|14697.54|14697.54|14704.3|14704.3|14709.44|14709.44|14697.54|14697.54|0
1651151660000|2022-04-28 13:14:20|14698.71|14698.71|14698.71|14698.71|14698.71|14698.71|14698.71|14698.71|0
1651151680000|2022-04-28 13:14:40|14690.78|14690.78|14690.78|14690.78|14690.78|14690.78|14690.78|14690.78|0
1651151710000|2022-04-28 13:15:10|14689.38|14689.38|14687.98|14687.98|14689.38|14689.38|14687.98|14687.98|0
1651151720000|2022-04-28 13:15:20|14691.94|14691.94|14699.87|14699.87|14699.87|14699.87|14691.94|14691.94|0
1651151730000|2022-04-28 13:15:30|14691.94|14691.94|14691.94|14691.94|14691.94|14691.94|14691.94|14691.94|0
1651151750000|2022-04-28 13:15:50|14699.87|14699.87|14699.87|14699.87|14699.87|14699.87|14699.87|14699.87|0
1651151760000|2022-04-28 13:16:00|14701.27|14701.27|14701.27|14701.27|14701.27|14701.27|14701.27|14701.27|0
1651151770000|2022-04-28 13:16:10|14702.67|14702.67|14706.64|14706.64|14706.64|14706.64|14702.67|14702.67|0
1651151790000|2022-04-28 13:16:30|14702.67|14702.67|14702.67|14702.67|14702.67|14702.67|14702.67|14702.67|0
1651151800000|2022-04-28 13:16:40|14704.07|14704.07|14701.27|14701.27|14704.07|14704.07|14701.27|14701.27|0
1651151820000|2022-04-28 13:17:00|14705.24|14705.24|14709.44|14709.44|14709.44|14709.44|14705.24|14705.24|0
1651151840000|2022-04-28 13:17:20|14713.4|14713.4|14713.4|14713.4|14713.4|14713.4|14713.4|14713.4|0
1651151850000|2022-04-28 13:17:30|14714.8|14714.8|14714.8|14714.8|14714.8|14714.8|14714.8|14714.8|0
1651151880000|2022-04-28 13:18:00|14714.34|14714.34|14717.14|14717.14|14717.14|14717.14|14714.34|14714.34|0
1651151890000|2022-04-28 13:18:10|14721.11|14721.11|14721.11|14721.11|14721.11|14721.11|14721.11|14721.11|0
1651151910000|2022-04-28 13:18:30|14729.04|14729.04|14729.04|14729.04|14729.04|14729.04|14729.04|14729.04|0
1651151960000|2022-04-28 13:19:20|14731.84|14731.84|14737.43|14737.43|14745.83|14745.83|14731.84|14731.84|0
1651151970000|2022-04-28 13:19:30|14733.23|14733.23|14737.2|14737.2|14737.2|14737.2|14733.23|14733.23|0
1651151980000|2022-04-28 13:19:40|14741.17|14741.17|14741.17|14741.17|14741.17|14741.17|14741.17|14741.17|0
1651152000000|2022-04-28 13:20:00|14737.2|14737.2|14733|14733|14737.2|14737.2|14733|14733|0
1651152010000|2022-04-28 13:20:10|14733.46|14733.46|14733.46|14733.46|14733.46|14733.46|14733.46|14733.46|0
1651152060000|2022-04-28 13:21:00|14737.43|14737.43|14737.43|14737.43|14741.39|14741.39|14737.43|14737.43|0
1651152130000|2022-04-28 13:22:10|14733.46|14733.46|14733.46|14733.46|14733.46|14733.46|14733.46|14733.46|0
1651152140000|2022-04-28 13:22:20|14741.39|14741.39|14733.46|14733.46|14741.39|14741.39|14733.46|14733.46|0
1651152160000|2022-04-28 13:22:40|14737.43|14737.43|14733.46|14733.46|14737.43|14737.43|14733.46|14733.46|0
1651152170000|2022-04-28 13:22:50|14729.5|14729.5|14725.53|14725.53|14729.5|14729.5|14725.53|14725.53|0
1651152200000|2022-04-28 13:23:20|14721.57|14721.57|14721.57|14721.57|14721.57|14721.57|14721.57|14721.57|0
1651152220000|2022-04-28 13:23:40|14720.65|14720.65|14721.11|14721.11|14721.11|14721.11|14720.65|14720.65|0
1651152240000|2022-04-28 13:24:00|14723.9|14723.9|14723.9|14723.9|14723.9|14723.9|14723.9|14723.9|0
1651152260000|2022-04-28 13:24:20|14719.71|14719.71|14718.31|14718.31|14719.71|14719.71|14718.31|14718.31|0
1651152270000|2022-04-28 13:24:30|14714.34|14714.34|14710.38|14710.38|14714.34|14714.34|14706.41|14706.41|0
1651152320000|2022-04-28 13:25:20|14704.78|14704.78|14704.78|14704.78|14704.78|14704.78|14704.78|14704.78|0
1651152330000|2022-04-28 13:25:30|14710.38|14710.38|14710.38|14710.38|14710.38|14710.38|14710.38|14710.38|0
1651152370000|2022-04-28 13:26:10|14708.98|14708.98|14708.98|14708.98|14708.98|14708.98|14708.98|14708.98|0
1651152390000|2022-04-28 13:26:30|14712.94|14712.94|14712.94|14712.94|14712.94|14712.94|14712.94|14712.94|0
1651152400000|2022-04-28 13:26:40|14711.54|14711.54|14712.94|14712.94|14712.94|14712.94|14711.54|14711.54|0
1651152420000|2022-04-28 13:27:00|14720.87|14720.87|14724.84|14724.84|14724.84|14724.84|14720.87|14720.87|0
1651152470000|2022-04-28 13:27:50|14726.24|14726.24|14723.44|14723.44|14727.64|14727.64|14723.44|14723.44|0
1651152490000|2022-04-28 13:28:10|14727.64|14727.64|14727.64|14727.64|14727.64|14727.64|14727.64|14727.64|0
1651152540000|2022-04-28 13:29:00|14726.72|14726.72|14722.52|14722.52|14726.72|14726.72|14722.52|14722.52|0
1651152570000|2022-04-28 13:29:30|14725.32|14725.32|14725.32|14725.32|14725.32|14725.32|14725.32|14725.32|0
1651152580000|2022-04-28 13:29:40|14729.28|14729.28|14729.28|14729.28|14729.28|14729.28|14729.28|14729.28|0
1651152600000|2022-04-28 13:30:00|14732.08|14732.08|14741.41|14741.41|14741.41|14741.41|14732.08|14732.08|0
1651152610000|2022-04-28 13:30:10|14745.38|14745.38|14745.38|14745.38|14745.38|14745.38|14745.38|14745.38|0
1651152620000|2022-04-28 13:30:20|14741.41|14741.41|14741.41|14741.41|14741.41|14741.41|14741.41|14741.41|0
1651152640000|2022-04-28 13:30:40|14738.61|14738.61|14730.68|14730.68|14738.61|14738.61|14730.68|14730.68|0
1651152650000|2022-04-28 13:30:50|14726.48|14726.48|14726.48|14726.48|14726.48|14726.48|14726.48|14726.48|0
1651152660000|2022-04-28 13:31:00|14734.41|14734.41|14734.41|14734.41|14734.41|14734.41|14734.41|14734.41|0
1651152680000|2022-04-28 13:31:20|14738.38|14738.38|14736.98|14736.98|14738.38|14738.38|14736.98|14736.98|0
1651152690000|2022-04-28 13:31:30|14733.02|14733.02|14725.08|14725.08|14733.02|14733.02|14717.15|14717.15|0
1651152700000|2022-04-28 13:31:40|14723.69|14723.69|14715.75|14715.75|14723.69|14723.69|14715.75|14715.75|0
1651152720000|2022-04-28 13:32:00|14715.29|14715.29|14714.38|14714.38|14715.29|14715.29|14714.38|14714.38|0
1651152730000|2022-04-28 13:32:10|14698.51|14698.51|14702.48|14702.48|14702.48|14702.48|14698.51|14698.51|0
1651152740000|2022-04-28 13:32:20|14706.45|14706.45|14710.41|14710.41|14710.41|14710.41|14706.45|14706.45|0
1651152750000|2022-04-28 13:32:30|14709.01|14709.01|14709.01|14709.01|14709.01|14709.01|14709.01|14709.01|0
1651152760000|2022-04-28 13:32:40|14704.81|14704.81|14704.81|14704.81|14704.81|14704.81|14704.81|14704.81|0
1651152770000|2022-04-28 13:32:50|14697.81|14697.81|14697.81|14697.81|14697.81|14697.81|14697.81|14697.81|0
1651152780000|2022-04-28 13:33:00|14685.92|14685.92|14674.02|14674.02|14685.92|14685.92|14674.02|14674.02|0
1651152820000|2022-04-28 13:33:40|14670.06|14670.06|14670.06|14670.06|14670.06|14670.06|14670.06|14670.06|0
1651152840000|2022-04-28 13:34:00|14674.26|14674.26|14678.46|14678.46|14682.65|14682.65|14674.26|14674.26|0
1651152850000|2022-04-28 13:34:10|14679.85|14679.85|14682.42|14682.42|14683.82|14683.82|14679.85|14679.85|0
1651152860000|2022-04-28 13:34:20|14681.02|14681.02|14681.02|14681.02|14681.02|14681.02|14681.02|14681.02|0
1651152890000|2022-04-28 13:34:50|14677.06|14677.06|14677.06|14677.06|14677.06|14677.06|14677.06|14677.06|0
1651152900000|2022-04-28 13:35:00|14675.66|14675.66|14672.86|14672.86|14675.66|14675.66|14670.06|14670.06|0
1651152920000|2022-04-28 13:35:20|14671.46|14671.46|14666.32|14666.32|14671.92|14671.92|14666.32|14666.32|0
1651152930000|2022-04-28 13:35:30|14670.52|14670.52|14670.52|14670.52|14670.52|14670.52|14670.52|14670.52|0
1651152940000|2022-04-28 13:35:40|14673.32|14673.32|14673.32|14673.32|14673.32|14673.32|14673.32|14673.32|0
1651152950000|2022-04-28 13:35:50|14677.28|14677.28|14681.25|14681.25|14681.25|14681.25|14677.28|14677.28|0
1651152960000|2022-04-28 13:36:00|14677.28|14677.28|14683.57|14683.57|14683.57|14683.57|14677.28|14677.28|0
1651152970000|2022-04-28 13:36:10|14684.97|14684.97|14684.97|14684.97|14684.97|14684.97|14684.97|14684.97|0
1651152980000|2022-04-28 13:36:20|14685.43|14685.43|14689.62|14689.62|14689.62|14689.62|14685.43|14685.43|0
1651152990000|2022-04-28 13:36:30|14685.43|14685.43|14680.06|14680.06|14685.43|14685.43|14680.06|14680.06|0
1651153020000|2022-04-28 13:37:00|14672.13|14672.13|14672.13|14672.13|14672.13|14672.13|14672.13|14672.13|0
1651153040000|2022-04-28 13:37:20|14668.16|14668.16|14668.16|14668.16|14668.16|14668.16|14668.16|14668.16|0
1651153050000|2022-04-28 13:37:30|14670.96|14670.96|14672.36|14672.36|14672.36|14672.36|14670.96|14670.96|0
1651153060000|2022-04-28 13:37:40|14676.33|14676.33|14683.33|14683.33|14686.13|14686.13|14676.33|14676.33|0
1651153070000|2022-04-28 13:37:50|14684.73|14684.73|14684.73|14684.73|14684.73|14684.73|14684.73|14684.73|0
1651153080000|2022-04-28 13:38:00|14672.83|14672.83|14675.63|14675.63|14675.63|14675.63|14670.03|14670.03|0
1651153090000|2022-04-28 13:38:10|14679.83|14679.83|14686.82|14686.82|14686.82|14686.82|14677.03|14677.03|0
1651153100000|2022-04-28 13:38:20|14684.03|14684.03|14671.43|14671.43|14684.03|14684.03|14671.43|14671.43|0
1651153110000|2022-04-28 13:38:30|14677.03|14677.03|14683.79|14683.79|14683.79|14683.79|14677.03|14677.03|0
1651153130000|2022-04-28 13:38:50|14679.83|14679.83|14672.83|14672.83|14679.83|14679.83|14672.83|14672.83|0
1651153140000|2022-04-28 13:39:00|14668.86|14668.86|14674.46|14674.46|14677.25|14677.25|14668.86|14668.86|0
1651153150000|2022-04-28 13:39:10|14673.06|14673.06|14670.26|14670.26|14673.06|14673.06|14670.26|14670.26|0
1651153160000|2022-04-28 13:39:20|14668.86|14668.86|14667.46|14667.46|14668.86|14668.86|14667.46|14667.46|0
1651153170000|2022-04-28 13:39:30|14663.26|14663.26|14663.26|14663.26|14663.26|14663.26|14663.26|14663.26|0
1651153180000|2022-04-28 13:39:40|14664.66|14664.66|14652.76|14652.76|14664.66|14664.66|14652.76|14652.76|0
1651153190000|2022-04-28 13:39:50|14651.36|14651.36|14647.17|14647.17|14651.36|14651.36|14647.17|14647.17|0
1651153210000|2022-04-28 13:40:10|14651.13|14651.13|14650.9|14650.9|14657.9|14657.9|14646.93|14646.93|0
1651153220000|2022-04-28 13:40:20|14657.9|14657.9|14657.9|14657.9|14657.9|14657.9|14657.9|14657.9|0
1651153230000|2022-04-28 13:40:30|14661.86|14661.86|14663.26|14663.26|14663.26|14663.26|14661.86|14661.86|0
1651153240000|2022-04-28 13:40:40|14661.86|14661.86|14660.46|14660.46|14661.86|14661.86|14659.06|14659.06|0
1651153250000|2022-04-28 13:40:50|14659.06|14659.06|14657.66|14657.66|14659.06|14659.06|14657.66|14657.66|0
1651153270000|2022-04-28 13:41:10|14661.86|14661.86|14651.36|14651.36|14664.66|14664.66|14651.36|14651.36|0
1651153280000|2022-04-28 13:41:20|14648.57|14648.57|14660.46|14660.46|14660.46|14660.46|14648.57|14648.57|0
1651153290000|2022-04-28 13:41:30|14659.06|14659.06|14659.06|14659.06|14659.06|14659.06|14659.06|14659.06|0
1651153300000|2022-04-28 13:41:40|14655.1|14655.1|14655.1|14655.1|14655.1|14655.1|14653.7|14653.7|0
1651153310000|2022-04-28 13:41:50|14650.9|14650.9|14652.3|14652.3|14652.3|14652.3|14650.9|14650.9|0
1651153320000|2022-04-28 13:42:00|14650.9|14650.9|14642.97|14642.97|14650.9|14650.9|14642.97|14642.97|0
1651153330000|2022-04-28 13:42:10|14641.57|14641.57|14648.1|14648.1|14649.5|14649.5|14639.7|14639.7|0
1651153340000|2022-04-28 13:42:20|14649.5|14649.5|14649.5|14649.5|14649.5|14649.5|14649.5|14649.5|0
1651153350000|2022-04-28 13:42:30|14645.53|14645.53|14645.53|14645.53|14645.53|14645.53|14645.53|14645.53|0
1651153370000|2022-04-28 13:42:50|14644.13|14644.13|14644.13|14644.13|14644.13|14644.13|14644.13|14644.13|0
1651153380000|2022-04-28 13:43:00|14642.73|14642.73|14642.73|14642.73|14642.73|14642.73|14642.73|14642.73|0
1651153390000|2022-04-28 13:43:10|14639.93|14639.93|14641.33|14641.33|14641.33|14641.33|14639.93|14639.93|0
1651153400000|2022-04-28 13:43:20|14633.4|14633.4|14637.37|14637.37|14637.37|14637.37|14633.4|14633.4|0
1651153410000|2022-04-28 13:43:30|14633.4|14633.4|14627.35|14627.35|14633.4|14633.4|14627.35|14627.35|0
1651153420000|2022-04-28 13:43:40|14619.42|14619.42|14614.98|14614.98|14623.38|14623.38|14613.58|14613.58|0
1651153440000|2022-04-28 13:44:00|14618.95|14618.95|14617.55|14617.55|14618.95|14618.95|14617.55|14617.55|0
1651153460000|2022-04-28 13:44:20|14617.09|14617.09|14617.09|14617.09|14617.09|14617.09|14617.09|14617.09|0
1651153470000|2022-04-28 13:44:30|14609.16|14609.16|14603.79|14603.79|14609.16|14609.16|14601|14601|0
1651153490000|2022-04-28 13:44:50|14599.83|14599.83|14599.83|14599.83|14599.83|14599.83|14599.83|14599.83|0
1651153500000|2022-04-28 13:45:00|14603.79|14603.79|14611.73|14611.73|14611.73|14611.73|14603.79|14603.79|0
1651153510000|2022-04-28 13:45:10|14612.19|14612.19|14615.44|14615.44|14615.44|14615.44|14612.19|14612.19|0
1651153530000|2022-04-28 13:45:30|14612.64|14612.64|14602.85|14602.85|14612.64|14612.64|14602.85|14602.85|0
1651153550000|2022-04-28 13:45:50|14600.05|14600.05|14604.25|14604.25|14604.25|14604.25|14597.25|14597.25|0
1651153560000|2022-04-28 13:46:00|14608.21|14608.21|14611.24|14611.24|14611.24|14611.24|14602.62|14602.62|0
1651153580000|2022-04-28 13:46:20|14607.27|14607.27|14605.87|14605.87|14607.27|14607.27|14605.87|14605.87|0
1651153590000|2022-04-28 13:46:30|14609.84|14609.84|14609.84|14609.84|14609.84|14609.84|14609.84|14609.84|0
1651153600000|2022-04-28 13:46:40|14608.92|14608.92|14608.92|14608.92|14608.92|14608.92|14608.92|14608.92|0
1651153610000|2022-04-28 13:46:50|14610.32|14610.32|14610.32|14610.32|14610.32|14610.32|14610.32|14610.32|0
1651153620000|2022-04-28 13:47:00|14611.72|14611.72|14623.85|14623.85|14623.85|14623.85|14610.32|14610.32|0
1651153630000|2022-04-28 13:47:10|14630.85|14630.85|14625.25|14625.25|14630.85|14630.85|14625.25|14625.25|0
1651153640000|2022-04-28 13:47:20|14628.05|14628.05|14632.24|14632.24|14632.24|14632.24|14628.05|14628.05|0
1651153650000|2022-04-28 13:47:30|14633.64|14633.64|14635.04|14635.04|14636.44|14636.44|14633.64|14633.64|0
1651153660000|2022-04-28 13:47:40|14639.24|14639.24|14639.24|14639.24|14639.24|14639.24|14639.24|14639.24|0
1651153670000|2022-04-28 13:47:50|14640.64|14640.64|14639.24|14639.24|14644.84|14644.84|14639.24|14639.24|0
1651153680000|2022-04-28 13:48:00|14635.04|14635.04|14653.7|14653.7|14653.7|14653.7|14635.04|14635.04|0
1651153700000|2022-04-28 13:48:20|14650.9|14650.9|14653.7|14653.7|14653.7|14653.7|14650.9|14650.9|0
1651153720000|2022-04-28 13:48:40|14649.74|14649.74|14649.74|14649.74|14649.74|14649.74|14649.74|14649.74|0
1651153740000|2022-04-28 13:49:00|14651.14|14651.14|14642.97|14642.97|14651.14|14651.14|14642.97|14642.97|0
1651153750000|2022-04-28 13:49:10|14638.78|14638.78|14634.58|14634.58|14641.57|14641.57|14634.58|14634.58|0
1651153760000|2022-04-28 13:49:20|14638.54|14638.54|14648.34|14648.34|14648.34|14648.34|14638.54|14638.54|0
1651153770000|2022-04-28 13:49:30|14642.74|14642.74|14616.15|14616.15|14642.74|14642.74|14616.15|14616.15|0
1651153780000|2022-04-28 13:49:40|14618.95|14618.95|14624.55|14624.55|14625.95|14625.95|14617.55|14617.55|0
1651153790000|2022-04-28 13:49:50|14625.95|14625.95|14619.42|14619.42|14625.95|14625.95|14618.02|14618.02|0
1651153800000|2022-04-28 13:50:00|14620.82|14620.82|14618.02|14618.02|14622.21|14622.21|14618.02|14618.02|0
1651153810000|2022-04-28 13:50:10|14616.62|14616.62|14614.05|14614.05|14618.02|14618.02|14614.05|14614.05|0
1651153820000|2022-04-28 13:50:20|14618.02|14618.02|14618.02|14618.02|14618.02|14618.02|14618.02|14618.02|0
1651153830000|2022-04-28 13:50:30|14622.21|14622.21|14622.21|14622.21|14622.21|14622.21|14622.21|14622.21|0
1651153840000|2022-04-28 13:50:40|14616.62|14616.62|14600.31|14600.31|14616.62|14616.62|14600.31|14600.31|0
1651153850000|2022-04-28 13:50:50|14604.28|14604.28|14604.28|14604.28|14604.28|14604.28|14604.28|14604.28|0
1651153860000|2022-04-28 13:51:00|14608.24|14608.24|14606.84|14606.84|14608.24|14608.24|14606.84|14606.84|0
1651153870000|2022-04-28 13:51:10|14598.91|14598.91|14598.91|14598.91|14598.91|14598.91|14598.91|14598.91|0
1651153880000|2022-04-28 13:51:20|14594.71|14594.71|14594.71|14594.71|14594.71|14594.71|14594.71|14594.71|0
1651153900000|2022-04-28 13:51:40|14598.68|14598.68|14598.68|14598.68|14598.68|14598.68|14598.68|14598.68|0
1651153920000|2022-04-28 13:52:00|14606.61|14606.61|14606.61|14606.61|14606.61|14606.61|14606.61|14606.61|0
1651153930000|2022-04-28 13:52:10|14610.57|14610.57|14610.57|14610.57|14610.57|14610.57|14610.57|14610.57|0
1651153940000|2022-04-28 13:52:20|14606.37|14606.37|14595.18|14595.18|14606.37|14606.37|14595.18|14595.18|0
1651153960000|2022-04-28 13:52:40|14596.58|14596.58|14595.18|14595.18|14596.58|14596.58|14595.18|14595.18|0
1651153980000|2022-04-28 13:53:00|14596.58|14596.58|14607.31|14607.31|14607.31|14607.31|14596.58|14596.58|0
1651153990000|2022-04-28 13:53:10|14605.91|14605.91|14601.71|14601.71|14605.91|14605.91|14600.31|14600.31|0
1651154010000|2022-04-28 13:53:30|14600.31|14600.31|14614.07|14614.07|14614.07|14614.07|14600.31|14600.31|0
1651154020000|2022-04-28 13:53:40|14614.99|14614.99|14609.39|14609.39|14614.99|14614.99|14609.39|14609.39|0
1651154030000|2022-04-28 13:53:50|14605.19|14605.19|14605.19|14605.19|14605.19|14605.19|14605.19|14605.19|0
1651154050000|2022-04-28 13:54:10|14606.59|14606.59|14606.59|14606.59|14606.59|14606.59|14606.59|14606.59|0
1651154060000|2022-04-28 13:54:20|14610.56|14610.56|14610.56|14610.56|14610.56|14610.56|14610.56|14610.56|0
1651154080000|2022-04-28 13:54:40|14606.59|14606.59|14606.59|14606.59|14606.59|14606.59|14606.59|14606.59|0
1651154100000|2022-04-28 13:55:00|14610.56|14610.56|14603.56|14603.56|14610.56|14610.56|14603.56|14603.56|0
1651154110000|2022-04-28 13:55:10|14600.76|14600.76|14603.56|14603.56|14603.56|14603.56|14600.76|14600.76|0
1651154120000|2022-04-28 13:55:20|14602.16|14602.16|14603.56|14603.56|14603.56|14603.56|14602.16|14602.16|0
1651154130000|2022-04-28 13:55:30|14607.53|14607.53|14607.53|14607.53|14607.53|14607.53|14607.53|14607.53|0
1651154150000|2022-04-28 13:55:50|14606.13|14606.13|14606.13|14606.13|14606.13|14606.13|14606.13|14606.13|0
1651154170000|2022-04-28 13:56:10|14602.16|14602.16|14602.16|14602.16|14602.16|14602.16|14602.16|14602.16|0
1651154180000|2022-04-28 13:56:20|14597.74|14597.74|14600.54|14600.54|14600.54|14600.54|14590.74|14590.74|0
1651154190000|2022-04-28 13:56:30|14603.34|14603.34|14603.34|14603.34|14603.34|14603.34|14603.34|14603.34|0
1651154210000|2022-04-28 13:56:50|14615.23|14615.23|14615.23|14615.23|14615.23|14615.23|14615.23|14615.23|0
1651154230000|2022-04-28 13:57:10|14613.83|14613.83|14613.83|14613.83|14613.83|14613.83|14613.83|14613.83|0
1651154240000|2022-04-28 13:57:20|14618.03|14618.03|14615.7|14615.7|14619.43|14619.43|14611.5|14611.5|0
1651154250000|2022-04-28 13:57:30|14611.5|14611.5|14607.3|14607.3|14611.5|14611.5|14607.3|14607.3|0
1651154260000|2022-04-28 13:57:40|14603.1|14603.1|14607.3|14607.3|14607.3|14607.3|14603.1|14603.1|0
1651154270000|2022-04-28 13:57:50|14608.7|14608.7|14605.9|14605.9|14608.7|14608.7|14605.9|14605.9|0
1651154280000|2022-04-28 13:58:00|14603.1|14603.1|14604.5|14604.5|14608.7|14608.7|14603.1|14603.1|0
1651154290000|2022-04-28 13:58:10|14603.1|14603.1|14603.1|14603.1|14607.3|14607.3|14601.7|14601.7|0
1651154300000|2022-04-28 13:58:20|14604.5|14604.5|14611.96|14611.96|14613.36|14613.36|14603.1|14603.1|0
1651154310000|2022-04-28 13:58:30|14613.36|14613.36|14613.36|14613.36|14613.36|14613.36|14613.36|14613.36|0
1651154330000|2022-04-28 13:58:50|14614.76|14614.76|14618.72|14618.72|14618.72|14618.72|14614.76|14614.76|0
1651154350000|2022-04-28 13:59:10|14614.76|14614.76|14610.56|14610.56|14614.76|14614.76|14610.56|14610.56|0
1651154360000|2022-04-28 13:59:20|14613.36|14613.36|14613.36|14613.36|14613.36|14613.36|14613.36|14613.36|0
1651154380000|2022-04-28 13:59:40|14606.59|14606.59|14606.59|14606.59|14606.59|14606.59|14606.59|14606.59|0
1651154390000|2022-04-28 13:59:50|14602.63|14602.63|14602.63|14602.63|14602.63|14602.63|14602.63|14602.63|0
1651154400000|2022-04-28 14:00:00|14605.43|14605.43|14617.79|14617.79|14617.79|14617.79|14605.43|14605.43|0
1651154410000|2022-04-28 14:00:10|14613.59|14613.59|14613.59|14613.59|14613.59|14613.59|14613.59|14613.59|0
1651154420000|2022-04-28 14:00:20|14609.63|14609.63|14589.1|14589.1|14609.63|14609.63|14586.3|14586.3|0
1651154430000|2022-04-28 14:00:30|14586.3|14586.3|14591.9|14591.9|14591.9|14591.9|14586.3|14586.3|0
1651154440000|2022-04-28 14:00:40|14594.7|14594.7|14590.73|14590.73|14594.7|14594.7|14590.73|14590.73|0
1651154450000|2022-04-28 14:00:50|14592.13|14592.13|14587.93|14587.93|14592.13|14592.13|14587.93|14587.93|0
1651154460000|2022-04-28 14:01:00|14582.34|14582.34|14582.34|14582.34|14582.34|14582.34|14582.34|14582.34|0
1651154470000|2022-04-28 14:01:10|14576.74|14576.74|14578.14|14578.14|14579.54|14579.54|14575.34|14575.34|0
1651154480000|2022-04-28 14:01:20|14574.17|14574.17|14571.61|14571.61|14575.57|14575.57|14571.61|14571.61|0
1651154490000|2022-04-28 14:01:30|14570.21|14570.21|14570.21|14570.21|14570.21|14570.21|14570.21|14570.21|0
1651154500000|2022-04-28 14:01:40|14562.28|14562.28|14567.64|14567.64|14567.64|14567.64|14562.28|14562.28|0
1651154510000|2022-04-28 14:01:50|14571.61|14571.61|14571.61|14571.61|14571.61|14571.61|14571.61|14571.61|0
1651154530000|2022-04-28 14:02:10|14577.2|14577.2|14577.2|14577.2|14577.2|14577.2|14577.2|14577.2|0
1651154540000|2022-04-28 14:02:20|14589.8|14589.8|14589.8|14589.8|14592.6|14592.6|14589.8|14589.8|0
1651154550000|2022-04-28 14:02:30|14585.83|14585.83|14585.83|14585.83|14585.83|14585.83|14585.83|14585.83|0
1651154570000|2022-04-28 14:02:50|14581.87|14581.87|14581.87|14581.87|14581.87|14581.87|14581.87|14581.87|0
1651154580000|2022-04-28 14:03:00|14579.07|14579.07|14581.87|14581.87|14581.87|14581.87|14579.07|14579.07|0
1651154590000|2022-04-28 14:03:10|14576.27|14576.27|14579.07|14579.07|14579.07|14579.07|14576.27|14576.27|0
1651154610000|2022-04-28 14:03:30|14583.04|14583.04|14583.04|14583.04|14583.04|14583.04|14583.04|14583.04|0
1651154630000|2022-04-28 14:03:50|14584.44|14584.44|14587.23|14587.23|14587.23|14587.23|14584.44|14584.44|0
1651154650000|2022-04-28 14:04:10|14591.2|14591.2|14587|14587|14591.2|14591.2|14587|14587|0
1651154660000|2022-04-28 14:04:20|14590.97|14590.97|14590.97|14590.97|14590.97|14590.97|14590.97|14590.97|0
1651154670000|2022-04-28 14:04:30|14592.37|14592.37|14593.77|14593.77|14593.77|14593.77|14592.37|14592.37|0
1651154700000|2022-04-28 14:05:00|14585.83|14585.83|14577.67|14577.67|14585.83|14585.83|14577.67|14577.67|0
1651154710000|2022-04-28 14:05:10|14585.6|14585.6|14585.6|14585.6|14585.6|14585.6|14585.6|14585.6|0
1651154720000|2022-04-28 14:05:20|14587|14587|14585.6|14585.6|14587|14587|14585.6|14585.6|0
1651154730000|2022-04-28 14:05:30|14582.8|14582.8|14577.2|14577.2|14582.8|14582.8|14571.84|14571.84|0
1651154740000|2022-04-28 14:05:40|14580|14580|14584.2|14584.2|14584.2|14584.2|14580|14580|0
1651154760000|2022-04-28 14:06:00|14582.8|14582.8|14570.44|14570.44|14582.8|14582.8|14570.44|14570.44|0
1651154770000|2022-04-28 14:06:10|14569.04|14569.04|14575.57|14575.57|14579.77|14579.77|14569.04|14569.04|0
1651154780000|2022-04-28 14:06:20|14576.97|14576.97|14575.81|14575.81|14576.97|14576.97|14569.97|14569.97|0
1651154790000|2022-04-28 14:06:30|14577.2|14577.2|14575.81|14575.81|14577.2|14577.2|14574.41|14574.41|0
1651154800000|2022-04-28 14:06:40|14571.84|14571.84|14571.84|14571.84|14571.84|14571.84|14571.84|14571.84|0
1651154810000|2022-04-28 14:06:50|14563.91|14563.91|14567.87|14567.87|14567.87|14567.87|14563.91|14563.91|0
1651154820000|2022-04-28 14:07:00|14569.27|14569.27|14570.67|14570.67|14570.67|14570.67|14566.48|14566.48|0
1651154830000|2022-04-28 14:07:10|14566.48|14566.48|14575.1|14575.1|14575.1|14575.1|14566.48|14566.48|0
1651154840000|2022-04-28 14:07:20|14569.5|14569.5|14563.9|14563.9|14569.5|14569.5|14562.5|14562.5|0
1651154850000|2022-04-28 14:07:30|14565.3|14565.3|14565.3|14565.3|14565.3|14565.3|14565.3|14565.3|0
1651154870000|2022-04-28 14:07:50|14568.1|14568.1|14568.1|14568.1|14568.1|14568.1|14568.1|14568.1|0
1651154880000|2022-04-28 14:08:00|14572.07|14572.07|14572.07|14572.07|14572.07|14572.07|14572.07|14572.07|0
1651154910000|2022-04-28 14:08:30|14579.06|14579.06|14579.06|14579.06|14579.06|14579.06|14579.06|14579.06|0
1651154930000|2022-04-28 14:08:50|14583.03|14583.03|14583.03|14583.03|14583.03|14583.03|14583.03|14583.03|0
1651154940000|2022-04-28 14:09:00|14584.43|14584.43|14584.43|14584.43|14584.43|14584.43|14584.43|14584.43|0
1651154950000|2022-04-28 14:09:10|14587.23|14587.23|14581.63|14581.63|14587.23|14587.23|14581.63|14581.63|0
1651154960000|2022-04-28 14:09:20|14584.43|14584.43|14584.43|14584.43|14584.43|14584.43|14584.43|14584.43|0
1651154970000|2022-04-28 14:09:30|14578.83|14578.83|14580.23|14580.23|14580.23|14580.23|14578.83|14578.83|0
1651154990000|2022-04-28 14:09:50|14578.83|14578.83|14580.23|14580.23|14580.23|14580.23|14578.83|14578.83|0
1651155000000|2022-04-28 14:10:00|14572.3|14572.3|14572.3|14572.3|14572.3|14572.3|14572.3|14572.3|0
1651155010000|2022-04-28 14:10:10|14576.26|14576.26|14576.26|14576.26|14577.66|14577.66|14576.26|14576.26|0
1651155020000|2022-04-28 14:10:20|14580.46|14580.46|14586.06|14586.06|14586.06|14586.06|14580.46|14580.46|0
1651155030000|2022-04-28 14:10:30|14588.86|14588.86|14588.86|14588.86|14588.86|14588.86|14588.86|14588.86|0
1651155040000|2022-04-28 14:10:40|14586.06|14586.06|14581.86|14581.86|14586.06|14586.06|14580.46|14580.46|0
1651155060000|2022-04-28 14:11:00|14577.9|14577.9|14577.9|14577.9|14577.9|14577.9|14577.9|14577.9|0
1651155080000|2022-04-28 14:11:20|14582.1|14582.1|14582.1|14582.1|14582.1|14582.1|14582.1|14582.1|0
1651155110000|2022-04-28 14:11:50|14579.3|14579.3|14579.3|14579.3|14579.3|14579.3|14579.3|14579.3|0
1651155120000|2022-04-28 14:12:00|14577.9|14577.9|14577.9|14577.9|14577.9|14577.9|14573.93|14573.93|0
1651155130000|2022-04-28 14:12:10|14576.5|14576.5|14575.1|14575.1|14576.5|14576.5|14575.1|14575.1|0
1651155140000|2022-04-28 14:12:20|14577.9|14577.9|14564.14|14564.14|14579.3|14579.3|14564.14|14564.14|0
1651155160000|2022-04-28 14:12:40|14568.1|14568.1|14575.1|14575.1|14575.1|14575.1|14568.1|14568.1|0
1651155170000|2022-04-28 14:12:50|14579.06|14579.06|14567.17|14567.17|14579.06|14579.06|14567.17|14567.17|0
1651155180000|2022-04-28 14:13:00|14571.13|14571.13|14572.53|14572.53|14572.53|14572.53|14571.13|14571.13|0
1651155190000|2022-04-28 14:13:10|14575.33|14575.33|14567.4|14567.4|14575.33|14575.33|14567.4|14567.4|0
1651155210000|2022-04-28 14:13:30|14564.6|14564.6|14566|14566|14566|14566|14564.6|14564.6|0
1651155220000|2022-04-28 14:13:40|14567.4|14567.4|14582.56|14582.56|14582.56|14582.56|14567.4|14567.4|0
1651155230000|2022-04-28 14:13:50|14579.76|14579.76|14582.33|14582.33|14583.73|14583.73|14579.76|14579.76|0
1651155250000|2022-04-28 14:14:10|14576.73|14576.73|14576.73|14576.73|14576.73|14576.73|14576.73|14576.73|0
1651155260000|2022-04-28 14:14:20|14580.93|14580.93|14578.36|14578.36|14582.33|14582.33|14578.36|14578.36|0
1651155270000|2022-04-28 14:14:30|14576.96|14576.96|14569.97|14569.97|14576.96|14576.96|14569.97|14569.97|0
1651155280000|2022-04-28 14:14:40|14571.37|14571.37|14571.37|14571.37|14571.37|14571.37|14571.37|14571.37|0
1651155290000|2022-04-28 14:14:50|14567.4|14567.4|14571.6|14571.6|14571.6|14571.6|14567.4|14567.4|0
1651155300000|2022-04-28 14:15:00|14567.4|14567.4|14567.4|14567.4|14567.4|14567.4|14567.4|14567.4|0
1651155310000|2022-04-28 14:15:10|14566|14566|14566|14566|14566|14566|14566|14566|0
1651155360000|2022-04-28 14:16:00|14570.2|14570.2|14570.2|14570.2|14570.2|14570.2|14570.2|14570.2|0
1651155370000|2022-04-28 14:16:10|14566.23|14566.23|14560.64|14560.64|14566.23|14566.23|14560.64|14560.64|0
1651155380000|2022-04-28 14:16:20|14555.04|14555.04|14562.97|14562.97|14562.97|14562.97|14555.04|14555.04|0
1651155400000|2022-04-28 14:16:40|14560.17|14560.17|14569.5|14569.5|14569.5|14569.5|14560.17|14560.17|0
1651155410000|2022-04-28 14:16:50|14573.47|14573.47|14574.87|14574.87|14574.87|14574.87|14573.47|14573.47|0
1651155420000|2022-04-28 14:17:00|14576.26|14576.26|14576.26|14576.26|14576.26|14576.26|14576.26|14576.26|0
1651155450000|2022-04-28 14:17:30|14572.3|14572.3|14572.3|14572.3|14572.3|14572.3|14572.3|14572.3|0
1651155470000|2022-04-28 14:17:50|14568.1|14568.1|14566.7|14566.7|14568.1|14568.1|14566.7|14566.7|0
1651155480000|2022-04-28 14:18:00|14565.3|14565.3|14565.3|14565.3|14565.3|14565.3|14565.3|14565.3|0
1651155490000|2022-04-28 14:18:10|14568.1|14568.1|14568.1|14568.1|14568.1|14568.1|14568.1|14568.1|0
1651155500000|2022-04-28 14:18:20|14569.5|14569.5|14569.5|14569.5|14569.5|14569.5|14569.5|14569.5|0
1651155520000|2022-04-28 14:18:40|14570.9|14570.9|14574.87|14574.87|14574.87|14574.87|14570.9|14570.9|0
1651155540000|2022-04-28 14:19:00|14576.26|14576.26|14576.26|14576.26|14577.66|14577.66|14576.26|14576.26|0
1651155550000|2022-04-28 14:19:10|14573.47|14573.47|14581.4|14581.4|14581.4|14581.4|14573.47|14573.47|0
1651155560000|2022-04-28 14:19:20|14584.2|14584.2|14585.59|14585.59|14585.59|14585.59|14584.2|14584.2|0
1651155570000|2022-04-28 14:19:30|14593.53|14593.53|14593.53|14593.53|14593.53|14593.53|14593.53|14593.53|0
1651155580000|2022-04-28 14:19:40|14597.72|14597.72|14603.32|14603.32|14603.32|14603.32|14597.72|14597.72|0
1651155590000|2022-04-28 14:19:50|14607.29|14607.29|14615.45|14615.45|14615.45|14615.45|14607.29|14607.29|0
1651155600000|2022-04-28 14:20:00|14611.25|14611.25|14594.92|14594.92|14611.25|14611.25|14594.92|14594.92|0
1651155610000|2022-04-28 14:20:10|14593.53|14593.53|14590.73|14590.73|14593.53|14593.53|14590.73|14590.73|0
1651155620000|2022-04-28 14:20:20|14592.13|14592.13|14592.13|14592.13|14592.13|14592.13|14592.13|14592.13|0
1651155640000|2022-04-28 14:20:40|14593.53|14593.53|14593.53|14593.53|14593.53|14593.53|14593.53|14593.53|0
1651155650000|2022-04-28 14:20:50|14594.92|14594.92|14594.92|14594.92|14594.92|14594.92|14594.92|14594.92|0
1651155660000|2022-04-28 14:21:00|14598.89|14598.89|14598.89|14598.89|14598.89|14598.89|14598.89|14598.89|0
1651155670000|2022-04-28 14:21:10|14600.29|14600.29|14600.29|14600.29|14600.29|14600.29|14600.29|14600.29|0
1651155720000|2022-04-28 14:22:00|14596.32|14596.32|14600.29|14600.29|14600.29|14600.29|14596.32|14596.32|0
1651155730000|2022-04-28 14:22:10|14596.32|14596.32|14593.53|14593.53|14596.32|14596.32|14593.53|14593.53|0
1651155750000|2022-04-28 14:22:30|14591.23|14591.23|14589.83|14589.83|14591.23|14591.23|14589.83|14589.83|0
1651155760000|2022-04-28 14:22:40|14592.63|14592.63|14592.63|14592.63|14592.63|14592.63|14592.63|14592.63|0
1651155770000|2022-04-28 14:22:50|14576.77|14576.77|14576.77|14576.77|14576.77|14576.77|14576.77|14576.77|0
1651155780000|2022-04-28 14:23:00|14584.7|14584.7|14584.7|14584.7|14584.7|14584.7|14584.7|14584.7|0
1651155790000|2022-04-28 14:23:10|14581.9|14581.9|14576.3|14576.3|14581.9|14581.9|14576.3|14576.3|0
1651155810000|2022-04-28 14:23:30|14579.1|14579.1|14572.33|14572.33|14579.1|14579.1|14572.33|14572.33|0
1651155820000|2022-04-28 14:23:40|14573.73|14573.73|14573.73|14573.73|14573.73|14573.73|14573.73|14573.73|0
1651155840000|2022-04-28 14:24:00|14572.33|14572.33|14568.37|14568.37|14572.33|14572.33|14564.4|14564.4|0
1651155860000|2022-04-28 14:24:20|14569.77|14569.77|14569.77|14569.77|14569.77|14569.77|14569.77|14569.77|0
1651155880000|2022-04-28 14:24:40|14565.8|14565.8|14565.8|14565.8|14565.8|14565.8|14565.8|14565.8|0
1651155890000|2022-04-28 14:24:50|14564.88|14564.88|14564.88|14564.88|14564.88|14564.88|14564.88|14564.88|0
1651155900000|2022-04-28 14:25:00|14560.92|14560.92|14560.92|14560.92|14560.92|14560.92|14560.92|14560.92|0
1651155910000|2022-04-28 14:25:10|14556.95|14556.95|14560.92|14560.92|14560.92|14560.92|14556.95|14556.95|0
1651155920000|2022-04-28 14:25:20|14564.88|14564.88|14569.08|14569.08|14569.08|14569.08|14563.48|14563.48|0
1651155930000|2022-04-28 14:25:30|14567.68|14567.68|14564.88|14564.88|14567.68|14567.68|14564.88|14564.88|0
1651155940000|2022-04-28 14:25:40|14566.28|14566.28|14566.28|14566.28|14566.28|14566.28|14566.28|14566.28|0
1651155950000|2022-04-28 14:25:50|14567.66|14567.66|14568.12|14568.12|14568.12|14568.12|14567.66|14567.66|0
1651155990000|2022-04-28 14:26:30|14572.32|14572.32|14572.32|14572.32|14572.32|14572.32|14572.32|14572.32|0
1651156000000|2022-04-28 14:26:40|14568.35|14568.35|14564.16|14564.16|14568.35|14568.35|14564.16|14564.16|0
1651156010000|2022-04-28 14:26:50|14565.56|14565.56|14561.36|14561.36|14565.56|14565.56|14561.36|14561.36|0
1651156020000|2022-04-28 14:27:00|14564.16|14564.16|14564.16|14564.16|14564.16|14564.16|14564.16|14564.16|0
1651156030000|2022-04-28 14:27:10|14560.19|14560.19|14560.19|14560.19|14560.19|14560.19|14560.19|14560.19|0
1651156050000|2022-04-28 14:27:30|14558.79|14558.79|14556.93|14556.93|14558.79|14558.79|14555.99|14555.99|0
1651156060000|2022-04-28 14:27:40|14560.9|14560.9|14560.9|14560.9|14560.9|14560.9|14560.9|14560.9|0
1651156070000|2022-04-28 14:27:50|14562.3|14562.3|14562.3|14562.3|14562.3|14562.3|14562.3|14562.3|0
1651156080000|2022-04-28 14:28:00|14566.5|14566.5|14567.89|14567.89|14567.89|14567.89|14566.5|14566.5|0
1651156100000|2022-04-28 14:28:20|14563.93|14563.93|14563.93|14563.93|14563.93|14563.93|14563.93|14563.93|0
1651156110000|2022-04-28 14:28:30|14561.13|14561.13|14561.13|14561.13|14561.13|14561.13|14561.13|14561.13|0
1651156130000|2022-04-28 14:28:50|14565.1|14565.1|14563.7|14563.7|14565.1|14565.1|14563.7|14563.7|0
1651156140000|2022-04-28 14:29:00|14567.66|14567.66|14567.66|14567.66|14567.66|14567.66|14567.66|14567.66|0
1651156150000|2022-04-28 14:29:10|14569.06|14569.06|14569.06|14569.06|14569.06|14569.06|14569.06|14569.06|0
1651156160000|2022-04-28 14:29:20|14570.46|14570.46|14573.26|14573.26|14573.26|14573.26|14570.46|14570.46|0
1651156170000|2022-04-28 14:29:30|14572.32|14572.32|14572.32|14572.32|14572.32|14572.32|14572.32|14572.32|0
1651156180000|2022-04-28 14:29:40|14570.92|14570.92|14559.02|14559.02|14570.92|14570.92|14559.02|14559.02|0
1651156190000|2022-04-28 14:29:50|14557.63|14557.63|14557.63|14557.63|14557.63|14557.63|14557.63|14557.63|0
1651156200000|2022-04-28 14:30:00|14553.66|14553.66|14552.26|14552.26|14553.66|14553.66|14552.26|14552.26|0
1651156210000|2022-04-28 14:30:10|14548.3|14548.3|14548.3|14548.3|14548.3|14548.3|14548.3|14548.3|0
1651156220000|2022-04-28 14:30:20|14546.9|14546.9|14544.58|14544.58|14546.9|14546.9|14544.58|14544.58|0
1651156230000|2022-04-28 14:30:30|14545.98|14545.98|14545.98|14545.98|14547.38|14547.38|14542.01|14542.01|0
1651156240000|2022-04-28 14:30:40|14542.01|14542.01|14542.01|14542.01|14542.01|14542.01|14542.01|14542.01|0
1651156250000|2022-04-28 14:30:50|14540.61|14540.61|14540.61|14540.61|14542.01|14542.01|14540.61|14540.61|0
1651156260000|2022-04-28 14:31:00|14536.65|14536.65|14536.65|14536.65|14536.65|14536.65|14536.65|14536.65|0
1651156270000|2022-04-28 14:31:10|14535.25|14535.25|14531.28|14531.28|14535.25|14535.25|14531.28|14531.28|0
1651156280000|2022-04-28 14:31:20|14529.88|14529.88|14529.88|14529.88|14529.88|14529.88|14529.88|14529.88|0
1651156310000|2022-04-28 14:31:50|14531.28|14531.28|14531.28|14531.28|14531.28|14531.28|14531.28|14531.28|0
1651156350000|2022-04-28 14:32:30|14529.88|14529.88|14521.95|14521.95|14529.88|14529.88|14521.95|14521.95|0
1651156360000|2022-04-28 14:32:40|14523.35|14523.35|14522.91|14522.91|14526.15|14526.15|14522.91|14522.91|0
1651156390000|2022-04-28 14:33:10|14521.51|14521.51|14513.35|14513.35|14521.51|14521.51|14513.35|14513.35|0
1651156400000|2022-04-28 14:33:20|14509.15|14509.15|14522.91|14522.91|14522.91|14522.91|14509.15|14509.15|0
1651156410000|2022-04-28 14:33:30|14524.31|14524.31|14522.91|14522.91|14524.31|14524.31|14522.91|14522.91|0
1651156430000|2022-04-28 14:33:50|14525.71|14525.71|14521.51|14521.51|14525.71|14525.71|14521.51|14521.51|0
1651156440000|2022-04-28 14:34:00|14517.55|14517.55|14520.35|14520.35|14520.35|14520.35|14517.55|14517.55|0
1651156460000|2022-04-28 14:34:20|14521.75|14521.75|14519.18|14519.18|14521.75|14521.75|14517.78|14517.78|0
1651156480000|2022-04-28 14:34:40|14521.98|14521.98|14521.98|14521.98|14521.98|14521.98|14521.98|14521.98|0
1651156490000|2022-04-28 14:34:50|14525.94|14525.94|14525.71|14525.71|14525.94|14525.94|14521.75|14521.75|0
1651156500000|2022-04-28 14:35:00|14521.75|14521.75|14525.71|14525.71|14525.71|14525.71|14521.75|14521.75|0
1651156510000|2022-04-28 14:35:10|14529.68|14529.68|14533.64|14533.64|14533.64|14533.64|14529.68|14529.68|0
1651156520000|2022-04-28 14:35:20|14529.68|14529.68|14529.68|14529.68|14529.68|14529.68|14529.68|14529.68|0
1651156530000|2022-04-28 14:35:30|14532.48|14532.48|14529.68|14529.68|14532.48|14532.48|14529.68|14529.68|0
1651156540000|2022-04-28 14:35:40|14525.71|14525.71|14524.31|14524.31|14525.71|14525.71|14524.31|14524.31|0
1651156550000|2022-04-28 14:35:50|14525.71|14525.71|14525.71|14525.71|14525.71|14525.71|14525.71|14525.71|0
1651156560000|2022-04-28 14:36:00|14529.68|14529.68|14529.68|14529.68|14531.08|14531.08|14525.48|14525.48|0
1651156570000|2022-04-28 14:36:10|14531.08|14531.08|14531.08|14531.08|14531.08|14531.08|14531.08|14531.08|0
1651156580000|2022-04-28 14:36:20|14527.11|14527.11|14525.48|14525.48|14531.08|14531.08|14525.48|14525.48|0
1651156590000|2022-04-28 14:36:30|14528.28|14528.28|14528.28|14528.28|14528.28|14528.28|14528.28|14528.28|0
1651156610000|2022-04-28 14:36:50|14532.24|14532.24|14532.24|14532.24|14532.24|14532.24|14532.24|14532.24|0
1651156620000|2022-04-28 14:37:00|14539.24|14539.24|14539.24|14539.24|14539.24|14539.24|14539.24|14539.24|0
1651156640000|2022-04-28 14:37:20|14542.04|14542.04|14542.04|14542.04|14542.04|14542.04|14542.04|14542.04|0
1651156670000|2022-04-28 14:37:50|14546|14546|14556.97|14556.97|14556.97|14556.97|14546|14546|0
1651156680000|2022-04-28 14:38:00|14560.93|14560.93|14560.93|14560.93|14560.93|14560.93|14560.93|14560.93|0
1651156690000|2022-04-28 14:38:10|14565.13|14565.13|14567.91|14567.91|14567.91|14567.91|14565.13|14565.13|0
1651156710000|2022-04-28 14:38:30|14565.11|14565.11|14566.51|14566.51|14566.51|14566.51|14565.11|14565.11|0
1651156720000|2022-04-28 14:38:40|14570.71|14570.71|14577.71|14577.71|14577.71|14577.71|14570.71|14570.71|0
1651156730000|2022-04-28 14:38:50|14574.91|14574.91|14570.71|14570.71|14574.91|14574.91|14570.71|14570.71|0
1651156740000|2022-04-28 14:39:00|14569.31|14569.31|14581.67|14581.67|14581.67|14581.67|14569.31|14569.31|0
1651156770000|2022-04-28 14:39:30|14580.27|14580.27|14581.67|14581.67|14581.67|14581.67|14580.27|14580.27|0
1651156780000|2022-04-28 14:39:40|14583.07|14583.07|14583.3|14583.3|14587.27|14587.27|14583.07|14583.07|0
1651156790000|2022-04-28 14:39:50|14580.5|14580.5|14580.5|14580.5|14580.5|14580.5|14580.5|14580.5|0
1651156800000|2022-04-28 14:40:00|14576.31|14576.31|14576.31|14576.31|14576.31|14576.31|14576.31|14576.31|0
1651156810000|2022-04-28 14:40:10|14576.77|14576.77|14576.77|14576.77|14576.77|14576.77|14576.77|14576.77|0
1651156820000|2022-04-28 14:40:20|14572.57|14572.57|14572.57|14572.57|14572.57|14572.57|14572.57|14572.57|0
1651156830000|2022-04-28 14:40:30|14571.17|14571.17|14577.93|14577.93|14577.93|14577.93|14571.17|14571.17|0
1651156840000|2022-04-28 14:40:40|14581.9|14581.9|14587.49|14587.49|14587.49|14587.49|14581.9|14581.9|0
1651156850000|2022-04-28 14:40:50|14587.95|14587.95|14586.55|14586.55|14589.35|14589.35|14582.36|14582.36|0
1651156860000|2022-04-28 14:41:00|14587.95|14587.95|14592.15|14592.15|14592.15|14592.15|14587.95|14587.95|0
1651156870000|2022-04-28 14:41:10|14594.95|14594.95|14598.92|14598.92|14600.32|14600.32|14593.55|14593.55|0
1651156880000|2022-04-28 14:41:20|14601.72|14601.72|14601.72|14601.72|14601.72|14601.72|14597.75|14597.75|0
1651156890000|2022-04-28 14:41:30|14596.12|14596.12|14591.92|14591.92|14597.52|14597.52|14591.92|14591.92|0
1651156900000|2022-04-28 14:41:40|14590.52|14590.52|14591.9|14591.9|14591.9|14591.9|14590.52|14590.52|0
1651156910000|2022-04-28 14:41:50|14595.86|14595.86|14595.86|14595.86|14595.86|14595.86|14595.86|14595.86|0
1651156920000|2022-04-28 14:42:00|14597.26|14597.26|14594.46|14594.46|14597.26|14597.26|14593.07|14593.07|0
1651156930000|2022-04-28 14:42:10|14595.86|14595.86|14579.07|14579.07|14595.86|14595.86|14579.07|14579.07|0
1651156940000|2022-04-28 14:42:20|14584.67|14584.67|14590.27|14590.27|14590.27|14590.27|14584.67|14584.67|0
1651156950000|2022-04-28 14:42:30|14594.46|14594.46|14590.27|14590.27|14594.46|14594.46|14587.47|14587.47|0
1651156960000|2022-04-28 14:42:40|14587.47|14587.47|14587.47|14587.47|14587.47|14587.47|14583.27|14583.27|0
1651156980000|2022-04-28 14:43:00|14586.07|14586.07|14582.1|14582.1|14586.07|14586.07|14582.1|14582.1|0
1651157010000|2022-04-28 14:43:30|14580.7|14580.7|14575.11|14575.11|14580.7|14580.7|14575.11|14575.11|0
1651157020000|2022-04-28 14:43:40|14579.07|14579.07|14579.07|14579.07|14579.07|14579.07|14579.07|14579.07|0
1651157030000|2022-04-28 14:43:50|14577.67|14577.67|14574.87|14574.87|14580.47|14580.47|14574.87|14574.87|0
1651157040000|2022-04-28 14:44:00|14580.47|14580.47|14580.47|14580.47|14580.47|14580.47|14580.47|14580.47|0
1651157060000|2022-04-28 14:44:20|14576.5|14576.5|14582.1|14582.1|14582.1|14582.1|14576.5|14576.5|0
1651157080000|2022-04-28 14:44:40|14583.5|14583.5|14583.5|14583.5|14583.5|14583.5|14583.5|14583.5|0
1651157090000|2022-04-28 14:44:50|14579.54|14579.54|14579.54|14579.54|14579.54|14579.54|14579.54|14579.54|0
1651157100000|2022-04-28 14:45:00|14582.34|14582.34|14582.34|14582.34|14582.34|14582.34|14582.34|14582.34|0
1651157110000|2022-04-28 14:45:10|14586.3|14586.3|14591.44|14591.44|14591.9|14591.9|14586.3|14586.3|0
1651157120000|2022-04-28 14:45:20|14588.64|14588.64|14588.64|14588.64|14588.64|14588.64|14588.64|14588.64|0
1651157130000|2022-04-28 14:45:30|14589.1|14589.1|14589.1|14589.1|14589.1|14589.1|14589.1|14589.1|0
1651157140000|2022-04-28 14:45:40|14590.5|14590.5|14590.96|14590.96|14591.42|14591.42|14590.5|14590.5|0
1651157160000|2022-04-28 14:46:00|14586.76|14586.76|14581.4|14581.4|14586.76|14586.76|14581.16|14581.16|0
1651157170000|2022-04-28 14:46:10|14585.36|14585.36|14597.72|14597.72|14597.72|14597.72|14585.36|14585.36|0
1651157210000|2022-04-28 14:46:50|14605.65|14605.65|14605.65|14605.65|14605.65|14605.65|14605.65|14605.65|0
1651157220000|2022-04-28 14:47:00|14604.25|14604.25|14604.25|14604.25|14604.25|14604.25|14600.06|14600.06|0
1651157230000|2022-04-28 14:47:10|14602.86|14602.86|14602.86|14602.86|14602.86|14602.86|14602.86|14602.86|0
1651157240000|2022-04-28 14:47:20|14606.82|14606.82|14606.82|14606.82|14606.82|14606.82|14606.82|14606.82|0
1651157250000|2022-04-28 14:47:30|14605.42|14605.42|14605.42|14605.42|14605.42|14605.42|14605.42|14605.42|0
1651157260000|2022-04-28 14:47:40|14601.46|14601.46|14601.46|14601.46|14601.46|14601.46|14601.46|14601.46|0
1651157290000|2022-04-28 14:48:10|14597.49|14597.49|14597.49|14597.49|14597.49|14597.49|14597.49|14597.49|0
1651157310000|2022-04-28 14:48:30|14591.89|14591.89|14591.89|14591.89|14591.89|14591.89|14591.89|14591.89|0
1651157320000|2022-04-28 14:48:40|14595.86|14595.86|14595.86|14595.86|14595.86|14595.86|14595.86|14595.86|0
1651157330000|2022-04-28 14:48:50|14596.32|14596.32|14596.32|14596.32|14596.32|14596.32|14596.32|14596.32|0
1651157340000|2022-04-28 14:49:00|14594.92|14594.92|14594.92|14594.92|14594.92|14594.92|14594.92|14594.92|0
1651157360000|2022-04-28 14:49:20|14598.88|14598.88|14601.68|14601.68|14601.68|14601.68|14598.88|14598.88|0
1651157370000|2022-04-28 14:49:30|14597.72|14597.72|14597.72|14597.72|14597.72|14597.72|14597.72|14597.72|0
1651157380000|2022-04-28 14:49:40|14593.52|14593.52|14593.52|14593.52|14593.52|14593.52|14593.52|14593.52|0
1651157400000|2022-04-28 14:50:00|14589.55|14589.55|14593.52|14593.52|14593.52|14593.52|14585.59|14585.59|0
1651157410000|2022-04-28 14:50:10|14594.92|14594.92|14598.88|14598.88|14598.88|14598.88|14594.92|14594.92|0
1651157430000|2022-04-28 14:50:30|14597.96|14597.96|14597.96|14597.96|14597.96|14597.96|14597.96|14597.96|0
1651157480000|2022-04-28 14:51:20|14595.16|14595.16|14595.16|14595.16|14595.16|14595.16|14595.16|14595.16|0
1651157490000|2022-04-28 14:51:30|14591.2|14591.2|14588.4|14588.4|14591.2|14591.2|14588.4|14588.4|0
1651157500000|2022-04-28 14:51:40|14592.37|14592.37|14586.77|14586.77|14592.37|14592.37|14586.77|14586.77|0
1651157520000|2022-04-28 14:52:00|14588.17|14588.17|14585.37|14585.37|14588.17|14588.17|14585.37|14585.37|0
1651157550000|2022-04-28 14:52:30|14586.77|14586.77|14588.17|14588.17|14588.17|14588.17|14586.77|14586.77|0
1651157560000|2022-04-28 14:52:40|14592.37|14592.37|14592.37|14592.37|14592.37|14592.37|14592.37|14592.37|0
1651157570000|2022-04-28 14:52:50|14584.44|14584.44|14584.44|14584.44|14584.44|14584.44|14584.44|14584.44|0
1651157610000|2022-04-28 14:53:30|14588.4|14588.4|14588.4|14588.4|14588.4|14588.4|14588.4|14588.4|0
1651157620000|2022-04-28 14:53:40|14592.37|14592.37|14592.37|14592.37|14592.37|14592.37|14592.37|14592.37|0
1651157640000|2022-04-28 14:54:00|14593.29|14593.29|14597.48|14597.48|14597.48|14597.48|14593.29|14593.29|0
1651157650000|2022-04-28 14:54:10|14597.02|14597.02|14597.02|14597.02|14597.02|14597.02|14597.02|14597.02|0
1651157670000|2022-04-28 14:54:30|14598.42|14598.42|14598.42|14598.42|14598.42|14598.42|14598.42|14598.42|0
1651157710000|2022-04-28 14:55:10|14594.46|14594.46|14593.54|14593.54|14594.46|14594.46|14593.54|14593.54|0
1651157740000|2022-04-28 14:55:40|14597.5|14597.5|14597.5|14597.5|14597.5|14597.5|14597.5|14597.5|0
1651157760000|2022-04-28 14:56:00|14598.88|14598.88|14598.88|14598.88|14598.88|14598.88|14598.88|14598.88|0
1651157770000|2022-04-28 14:56:10|14602.85|14602.85|14602.85|14602.85|14602.85|14602.85|14602.85|14602.85|0
1651157790000|2022-04-28 14:56:30|14598.88|14598.88|14600.28|14600.28|14600.28|14600.28|14598.88|14598.88|0
1651157800000|2022-04-28 14:56:40|14600.74|14600.74|14601.2|14601.2|14601.2|14601.2|14600.74|14600.74|0
1651157830000|2022-04-28 14:57:10|14601.66|14601.66|14601.66|14601.66|14601.66|14601.66|14601.66|14601.66|0
1651157840000|2022-04-28 14:57:20|14596.06|14596.06|14593.26|14593.26|14596.06|14596.06|14593.26|14593.26|0
1651157850000|2022-04-28 14:57:30|14594.66|14594.66|14594.66|14594.66|14594.66|14594.66|14594.66|14594.66|0
1651157870000|2022-04-28 14:57:50|14597.46|14597.46|14594.9|14594.9|14597.46|14597.46|14593.5|14593.5|0
1651157880000|2022-04-28 14:58:00|14598.86|14598.86|14598.86|14598.86|14598.86|14598.86|14598.86|14598.86|0
1651157900000|2022-04-28 14:58:20|14599.32|14599.32|14600.72|14600.72|14600.72|14600.72|14599.32|14599.32|0
1651157910000|2022-04-28 14:58:30|14593.72|14593.72|14590.93|14590.93|14593.72|14593.72|14590.93|14590.93|0
1651157920000|2022-04-28 14:58:40|14592.32|14592.32|14592.32|14592.32|14592.32|14592.32|14592.32|14592.32|0
1651157940000|2022-04-28 14:59:00|14593.72|14593.72|14590.93|14590.93|14597.92|14597.92|14590.93|14590.93|0
1651157950000|2022-04-28 14:59:10|14588.13|14588.13|14588.13|14588.13|14588.13|14588.13|14588.13|14588.13|0
1651157990000|2022-04-28 14:59:50|14584.16|14584.16|14586.96|14586.96|14586.96|14586.96|14584.16|14584.16|0
1651158010000|2022-04-28 15:00:10|14588.36|14588.36|14595.36|14595.36|14595.36|14595.36|14588.36|14588.36|0
1651158020000|2022-04-28 15:00:20|14595.82|14595.82|14595.82|14595.82|14595.82|14595.82|14595.82|14595.82|0
1651158030000|2022-04-28 15:00:30|14593.02|14593.02|14593.02|14593.02|14593.02|14593.02|14593.02|14593.02|0
1651158040000|2022-04-28 15:00:40|14589.05|14589.05|14589.05|14589.05|14589.05|14589.05|14589.05|14589.05|0
1651158070000|2022-04-28 15:01:10|14593.02|14593.02|14593.02|14593.02|14593.02|14593.02|14593.02|14593.02|0
1651158080000|2022-04-28 15:01:20|14590.22|14590.22|14588.82|14588.82|14590.22|14590.22|14588.82|14588.82|0
1651158090000|2022-04-28 15:01:30|14584.85|14584.85|14584.85|14584.85|14584.85|14584.85|14584.85|14584.85|0
1651158100000|2022-04-28 15:01:40|14587.65|14587.65|14589.05|14589.05|14589.05|14589.05|14587.65|14587.65|0
1651158110000|2022-04-28 15:01:50|14593.02|14593.02|14596.98|14596.98|14596.98|14596.98|14593.02|14593.02|0
1651158150000|2022-04-28 15:02:30|14592.78|14592.78|14598.38|14598.38|14599.78|14599.78|14592.78|14592.78|0
1651158160000|2022-04-28 15:02:40|14596.98|14596.98|14594.18|14594.18|14598.38|14598.38|14594.18|14594.18|0
1651158170000|2022-04-28 15:02:50|14598.38|14598.38|14594.65|14594.65|14598.38|14598.38|14590.45|14590.45|0
1651158180000|2022-04-28 15:03:00|14596.05|14596.05|14602.59|14602.59|14602.59|14602.59|14595.59|14595.59|0
1651158190000|2022-04-28 15:03:10|14596.99|14596.99|14584.39|14584.39|14596.99|14596.99|14584.39|14584.39|0
1651158200000|2022-04-28 15:03:20|14589.99|14589.99|14589.99|14589.99|14589.99|14589.99|14589.99|14589.99|0
1651158210000|2022-04-28 15:03:30|14594.19|14594.19|14589.99|14589.99|14594.19|14594.19|14588.59|14588.59|0
1651158230000|2022-04-28 15:03:50|14588.59|14588.59|14588.59|14588.59|14588.59|14588.59|14588.59|14588.59|0
1651158240000|2022-04-28 15:04:00|14596.52|14596.52|14595.12|14595.12|14596.52|14596.52|14593.72|14593.72|0
1651158250000|2022-04-28 15:04:10|14592.32|14592.32|14597.92|14597.92|14597.92|14597.92|14592.32|14592.32|0
1651158260000|2022-04-28 15:04:20|14593.96|14593.96|14593.96|14593.96|14593.96|14593.96|14593.96|14593.96|0
1651158290000|2022-04-28 15:04:50|14597.92|14597.92|14597.92|14597.92|14597.92|14597.92|14597.92|14597.92|0
1651158300000|2022-04-28 15:05:00|14601.89|14601.89|14601.89|14601.89|14601.89|14601.89|14601.89|14601.89|0
1651158320000|2022-04-28 15:05:20|14600.49|14600.49|14606.55|14606.55|14606.55|14606.55|14596.29|14596.29|0
1651158330000|2022-04-28 15:05:30|14607.95|14607.95|14609.35|14609.35|14610.74|14610.74|14605.15|14605.15|0
1651158340000|2022-04-28 15:05:40|14610.74|14610.74|14616.34|14616.34|14616.34|14616.34|14610.74|14610.74|0
1651158350000|2022-04-28 15:05:50|14617.74|14617.74|14627.54|14627.54|14627.54|14627.54|14617.74|14617.74|0
1651158360000|2022-04-28 15:06:00|14631.5|14631.5|14617.51|14617.51|14631.5|14631.5|14617.51|14617.51|0
1651158370000|2022-04-28 15:06:10|14618.91|14618.91|14627.31|14627.31|14627.31|14627.31|14616.11|14616.11|0
1651158380000|2022-04-28 15:06:20|14625.91|14625.91|14637.1|14637.1|14644.1|14644.1|14625.91|14625.91|0
1651158390000|2022-04-28 15:06:30|14628.7|14628.7|14635.7|14635.7|14635.7|14635.7|14628.7|14628.7|0
1651158400000|2022-04-28 15:06:40|14632.9|14632.9|14637.1|14637.1|14637.1|14637.1|14632.9|14632.9|0
1651158410000|2022-04-28 15:06:50|14638.5|14638.5|14651.1|14651.1|14652.5|14652.5|14637.1|14637.1|0
1651158420000|2022-04-28 15:07:00|14634.3|14634.3|14634.3|14634.3|14634.3|14634.3|14634.3|14634.3|0
1651158430000|2022-04-28 15:07:10|14630.1|14630.1|14630.1|14630.1|14630.1|14630.1|14630.1|14630.1|0
1651158450000|2022-04-28 15:07:30|14638.03|14638.03|14642|14642|14642|14642|14638.03|14638.03|0
1651158480000|2022-04-28 15:08:00|14630.8|14630.8|14635|14635|14635|14635|14630.8|14630.8|0
1651158490000|2022-04-28 15:08:10|14627.07|14627.07|14627.07|14627.07|14627.07|14627.07|14627.07|14627.07|0
1651158500000|2022-04-28 15:08:20|14623.11|14623.11|14623.11|14623.11|14623.11|14623.11|14623.11|14623.11|0
1651158510000|2022-04-28 15:08:30|14627.07|14627.07|14627.07|14627.07|14627.07|14627.07|14627.07|14627.07|0
1651158530000|2022-04-28 15:08:50|14629.87|14629.87|14629.87|14629.87|14629.87|14629.87|14629.87|14629.87|0
1651158550000|2022-04-28 15:09:10|14622.87|14622.87|14624.27|14624.27|14624.27|14624.27|14622.87|14622.87|0
1651158570000|2022-04-28 15:09:30|14628.47|14628.47|14628.47|14628.47|14628.47|14628.47|14628.47|14628.47|0
1651158580000|2022-04-28 15:09:40|14632.44|14632.44|14632.44|14632.44|14632.44|14632.44|14632.44|14632.44|0
1651158590000|2022-04-28 15:09:50|14631.04|14631.04|14631.04|14631.04|14631.04|14631.04|14631.04|14631.04|0
1651158620000|2022-04-28 15:10:20|14619.14|14619.14|14621.94|14621.94|14621.94|14621.94|14619.14|14619.14|0
1651158640000|2022-04-28 15:10:40|14614.94|14614.94|14622.87|14622.87|14622.87|14622.87|14614.94|14614.94|0
1651158650000|2022-04-28 15:10:50|14620.07|14620.07|14620.07|14620.07|14620.07|14620.07|14620.07|14620.07|0
1651158670000|2022-04-28 15:11:10|14624.27|14624.27|14633.84|14633.84|14633.84|14633.84|14624.27|14624.27|0
1651158690000|2022-04-28 15:11:30|14635.24|14635.24|14635.24|14635.24|14635.24|14635.24|14635.24|14635.24|0
1651158700000|2022-04-28 15:11:40|14639.43|14639.43|14640.83|14640.83|14640.83|14640.83|14639.43|14639.43|0
1651158720000|2022-04-28 15:12:00|14642.23|14642.23|14643.63|14643.63|14643.63|14643.63|14640.83|14640.83|0
1651158730000|2022-04-28 15:12:10|14647.6|14647.6|14647.6|14647.6|14647.6|14647.6|14647.6|14647.6|0
1651158740000|2022-04-28 15:12:20|14648.06|14648.06|14648.06|14648.06|14648.06|14648.06|14648.06|14648.06|0
1651158750000|2022-04-28 15:12:30|14646.66|14646.66|14642.92|14642.92|14647.58|14647.58|14642.92|14642.92|0
1651158760000|2022-04-28 15:12:40|14647.12|14647.12|14655.52|14655.52|14655.52|14655.52|14647.12|14647.12|0
1651158770000|2022-04-28 15:12:50|14656.91|14656.91|14657.83|14657.83|14657.83|14657.83|14656.91|14656.91|0
1651158780000|2022-04-28 15:13:00|14655.03|14655.03|14652.47|14652.47|14655.03|14655.03|14651.07|14651.07|0
1651158800000|2022-04-28 15:13:20|14652.01|14652.01|14649.21|14649.21|14652.01|14652.01|14649.21|14649.21|0
1651158820000|2022-04-28 15:13:40|14645.25|14645.25|14645.25|14645.25|14645.25|14645.25|14645.25|14645.25|0
1651158830000|2022-04-28 15:13:50|14648.04|14648.04|14659.94|14659.94|14659.94|14659.94|14648.04|14648.04|0
1651158840000|2022-04-28 15:14:00|14661.34|14661.34|14661.34|14661.34|14661.34|14661.34|14661.34|14661.34|0
1651158850000|2022-04-28 15:14:10|14659.94|14659.94|14659.94|14659.94|14659.94|14659.94|14659.94|14659.94|0
1651158860000|2022-04-28 15:14:20|14662.74|14662.74|14661.34|14661.34|14662.74|14662.74|14661.34|14661.34|0
1651158890000|2022-04-28 15:14:50|14659.94|14659.94|14661.34|14661.34|14661.34|14661.34|14659.94|14659.94|0
1651158900000|2022-04-28 15:15:00|14665.3|14665.3|14665.3|14665.3|14665.3|14665.3|14665.3|14665.3|0
1651158910000|2022-04-28 15:15:10|14669.27|14669.27|14669.27|14669.27|14669.27|14669.27|14669.27|14669.27|0
1651158930000|2022-04-28 15:15:30|14661.34|14661.34|14661.34|14661.34|14661.34|14661.34|14661.34|14661.34|0
1651158940000|2022-04-28 15:15:40|14657.14|14657.14|14657.14|14657.14|14657.14|14657.14|14657.14|14657.14|0
1651158960000|2022-04-28 15:16:00|14658.54|14658.54|14654.58|14654.58|14658.54|14658.54|14654.58|14654.58|0
1651159000000|2022-04-28 15:16:40|14658.54|14658.54|14658.54|14658.54|14658.54|14658.54|14658.54|14658.54|0
1651159010000|2022-04-28 15:16:50|14654.58|14654.58|14654.58|14654.58|14654.58|14654.58|14654.58|14654.58|0
1651159020000|2022-04-28 15:17:00|14653.18|14653.18|14655.74|14655.74|14657.14|14657.14|14653.18|14653.18|0
1651159030000|2022-04-28 15:17:10|14658.54|14658.54|14657.14|14657.14|14658.54|14658.54|14657.14|14657.14|0
1651159040000|2022-04-28 15:17:20|14658.54|14658.54|14658.54|14658.54|14658.54|14658.54|14658.54|14658.54|0
1651159050000|2022-04-28 15:17:30|14654.58|14654.58|14655.97|14655.97|14655.97|14655.97|14654.58|14654.58|0
1651159130000|2022-04-28 15:18:50|14657.37|14657.37|14660.17|14660.17|14661.57|14661.57|14657.37|14657.37|0
1651159140000|2022-04-28 15:19:00|14661.57|14661.57|14656.21|14656.21|14661.57|14661.57|14656.21|14656.21|0
1651159150000|2022-04-28 15:19:10|14664.14|14664.14|14665.06|14665.06|14665.06|14665.06|14664.14|14664.14|0
1651159190000|2022-04-28 15:19:50|14661.09|14661.09|14661.09|14661.09|14661.09|14661.09|14661.09|14661.09|0
1651159200000|2022-04-28 15:20:00|14658.29|14658.29|14658.29|14658.29|14658.29|14658.29|14658.29|14658.29|0
1651159230000|2022-04-28 15:20:30|14654.1|14654.1|14654.1|14654.1|14654.1|14654.1|14654.1|14654.1|0
1651159240000|2022-04-28 15:20:40|14658.06|14658.06|14658.06|14658.06|14658.06|14658.06|14658.06|14658.06|0
1651159260000|2022-04-28 15:21:00|14654.1|14654.1|14654.1|14654.1|14654.1|14654.1|14654.1|14654.1|0
1651159270000|2022-04-28 15:21:10|14658.29|14658.29|14666|14666|14666|14666|14658.29|14658.29|0
1651159280000|2022-04-28 15:21:20|14667.4|14667.4|14671.6|14671.6|14671.6|14671.6|14667.4|14667.4|0
1651159290000|2022-04-28 15:21:30|14674.39|14674.39|14677.19|14677.19|14677.19|14677.19|14671.6|14671.6|0
1651159300000|2022-04-28 15:21:40|14678.59|14678.59|14681.39|14681.39|14681.39|14681.39|14678.59|14678.59|0
1651159310000|2022-04-28 15:21:50|14682.79|14682.79|14689.79|14689.79|14689.79|14689.79|14682.79|14682.79|0
1651159320000|2022-04-28 15:22:00|14691.19|14691.19|14687.45|14687.45|14695.61|14695.61|14687.45|14687.45|0
1651159330000|2022-04-28 15:22:10|14691.41|14691.41|14685.82|14685.82|14691.41|14691.41|14685.82|14685.82|0
1651159340000|2022-04-28 15:22:20|14689.78|14689.78|14685.82|14685.82|14689.78|14689.78|14685.82|14685.82|0
1651159350000|2022-04-28 15:22:30|14690.02|14690.02|14698.41|14698.41|14698.41|14698.41|14690.02|14690.02|0
1651159360000|2022-04-28 15:22:40|14697.01|14697.01|14692.81|14692.81|14697.01|14697.01|14692.81|14692.81|0
1651159370000|2022-04-28 15:22:50|14695.61|14695.61|14687.45|14687.45|14695.61|14695.61|14687.45|14687.45|0
1651159380000|2022-04-28 15:23:00|14686.05|14686.05|14691.41|14691.41|14691.41|14691.41|14685.82|14685.82|0
1651159400000|2022-04-28 15:23:20|14695.38|14695.38|14702.38|14702.38|14702.38|14702.38|14695.38|14695.38|0
1651159410000|2022-04-28 15:23:30|14699.58|14699.58|14700.98|14700.98|14702.38|14702.38|14696.78|14696.78|0
1651159420000|2022-04-28 15:23:40|14705.18|14705.18|14703.78|14703.78|14705.18|14705.18|14703.78|14703.78|0
1651159430000|2022-04-28 15:23:50|14702.38|14702.38|14703.78|14703.78|14703.78|14703.78|14702.38|14702.38|0
1651159440000|2022-04-28 15:24:00|14700.98|14700.98|14702.38|14702.38|14703.78|14703.78|14700.98|14700.98|0
1651159450000|2022-04-28 15:24:10|14703.78|14703.78|14709.38|14709.38|14709.38|14709.38|14703.78|14703.78|0
1651159460000|2022-04-28 15:24:20|14710.77|14710.77|14709.38|14709.38|14710.77|14710.77|14709.38|14709.38|0
1651159470000|2022-04-28 15:24:30|14710.77|14710.77|14713.57|14713.57|14713.57|14713.57|14709.38|14709.38|0
1651159480000|2022-04-28 15:24:40|14709.61|14709.61|14709.61|14709.61|14711.01|14711.01|14709.61|14709.61|0
1651159490000|2022-04-28 15:24:50|14702.61|14702.61|14704.01|14704.01|14705.41|14705.41|14702.61|14702.61|0
1651159500000|2022-04-28 15:25:00|14705.41|14705.41|14698.88|14698.88|14711.01|14711.01|14698.88|14698.88|0
1651159510000|2022-04-28 15:25:10|14697.48|14697.48|14697.48|14697.48|14697.48|14697.48|14696.08|14696.08|0
1651159520000|2022-04-28 15:25:20|14698.88|14698.88|14701.68|14701.68|14701.68|14701.68|14690.72|14690.72|0
1651159530000|2022-04-28 15:25:30|14703.08|14703.08|14698.88|14698.88|14703.08|14703.08|14696.08|14696.08|0
1651159540000|2022-04-28 15:25:40|14697.48|14697.48|14697.48|14697.48|14698.88|14698.88|14697.48|14697.48|0
1651159550000|2022-04-28 15:25:50|14696.08|14696.08|14669.49|14669.49|14696.08|14696.08|14669.49|14669.49|0
1651159560000|2022-04-28 15:26:00|14672.29|14672.29|14683.48|14683.48|14683.48|14683.48|14672.29|14672.29|0
1651159570000|2022-04-28 15:26:10|14678.83|14678.83|14678.83|14678.83|14678.83|14678.83|14678.83|14678.83|0
1651159580000|2022-04-28 15:26:20|14681.63|14681.63|14681.63|14681.63|14681.63|14681.63|14681.63|14681.63|0
1651159590000|2022-04-28 15:26:30|14677.66|14677.66|14673.69|14673.69|14677.66|14677.66|14673.69|14673.69|0
1651159630000|2022-04-28 15:27:10|14675.09|14675.09|14675.09|14675.09|14675.09|14675.09|14675.09|14675.09|0
1651159640000|2022-04-28 15:27:20|14673.69|14673.69|14677.66|14677.66|14677.66|14677.66|14673.69|14673.69|0
1651159680000|2022-04-28 15:28:00|14673.69|14673.69|14673.69|14673.69|14673.69|14673.69|14673.69|14673.69|0
1651159710000|2022-04-28 15:28:30|14672.3|14672.3|14680.23|14680.23|14680.23|14680.23|14672.3|14672.3|0
1651159720000|2022-04-28 15:28:40|14681.63|14681.63|14677.43|14677.43|14681.63|14681.63|14677.43|14677.43|0
1651159740000|2022-04-28 15:29:00|14674.63|14674.63|14674.63|14674.63|14674.63|14674.63|14674.63|14674.63|0
1651159750000|2022-04-28 15:29:10|14673.23|14673.23|14673.23|14673.23|14673.23|14673.23|14673.23|14673.23|0
1651159760000|2022-04-28 15:29:20|14677.19|14677.19|14681.39|14681.39|14681.39|14681.39|14677.19|14677.19|0
1651159770000|2022-04-28 15:29:30|14685.36|14685.36|14686.28|14686.28|14686.28|14686.28|14685.36|14685.36|0
1651159780000|2022-04-28 15:29:40|14684.88|14684.88|14682.08|14682.08|14684.88|14684.88|14682.08|14682.08|0
1651159790000|2022-04-28 15:29:50|14678.11|14678.11|14674.15|14674.15|14678.11|14678.11|14674.15|14674.15|0
1651216500000|2022-04-29 07:15:00|14752.79|14752.79|14748.59|14748.59|14752.79|14752.79|14748.59|14748.59|0
1651216510000|2022-04-29 07:15:10|14745.79|14745.79|14745.79|14745.79|14745.79|14745.79|14745.79|14745.79|0
1651216520000|2022-04-29 07:15:20|14747.19|14747.19|14747.19|14747.19|14747.19|14747.19|14747.19|14747.19|0
1651216550000|2022-04-29 07:15:50|14755.12|14755.12|14757.92|14757.92|14757.92|14757.92|14755.12|14755.12|0
1651216560000|2022-04-29 07:16:00|14760.72|14760.72|14768.65|14768.65|14768.65|14768.65|14760.72|14760.72|0
1651216570000|2022-04-29 07:16:10|14767.25|14767.25|14767.25|14767.25|14767.25|14767.25|14767.25|14767.25|0
1651216580000|2022-04-29 07:16:20|14764.45|14764.45|14764.45|14764.45|14764.45|14764.45|14764.45|14764.45|0
1651216620000|2022-04-29 07:17:00|14760.25|14760.25|14748.36|14748.36|14760.25|14760.25|14748.36|14748.36|0
1651216650000|2022-04-29 07:17:30|14740.42|14740.42|14740.42|14740.42|14740.42|14740.42|14740.42|14740.42|0
1651216670000|2022-04-29 07:17:50|14744.39|14744.39|14744.39|14744.39|14744.39|14744.39|14744.39|14744.39|0
1651216680000|2022-04-29 07:18:00|14748.36|14748.36|14746.96|14746.96|14748.36|14748.36|14746.96|14746.96|0
1651216710000|2022-04-29 07:18:30|14753.95|14753.95|14753.95|14753.95|14753.95|14753.95|14753.95|14753.95|0
1651216720000|2022-04-29 07:18:40|14761.88|14761.88|14761.88|14761.88|14761.88|14761.88|14761.88|14761.88|0
1651216730000|2022-04-29 07:18:50|14764.68|14764.68|14764.68|14764.68|14764.68|14764.68|14764.68|14764.68|0
1651216740000|2022-04-29 07:19:00|14775.88|14775.88|14777.28|14777.28|14777.28|14777.28|14775.88|14775.88|0
1651216750000|2022-04-29 07:19:10|14774.48|14774.48|14774.48|14774.48|14774.48|14774.48|14774.48|14774.48|0
1651216760000|2022-04-29 07:19:20|14778.68|14778.68|14785.68|14785.68|14785.68|14785.68|14778.68|14778.68|0
1651216770000|2022-04-29 07:19:30|14793.61|14793.61|14788.01|14788.01|14793.61|14793.61|14788.01|14788.01|0
1651216800000|2022-04-29 07:20:00|14786.61|14786.61|14786.61|14786.61|14786.61|14786.61|14786.61|14786.61|0
1651216810000|2022-04-29 07:20:10|14794.54|14794.54|14800.14|14800.14|14800.14|14800.14|14794.54|14794.54|0
1651216820000|2022-04-29 07:20:20|14804.33|14804.33|14805.73|14805.73|14805.73|14805.73|14804.33|14804.33|0
1651216840000|2022-04-29 07:20:40|14817.63|14817.63|14817.63|14817.63|14817.63|14817.63|14817.63|14817.63|0
1651216850000|2022-04-29 07:20:50|14821.83|14821.83|14821.83|14821.83|14821.83|14821.83|14821.83|14821.83|0
1651216870000|2022-04-29 07:21:10|14823.23|14823.23|14829.76|14829.76|14829.76|14829.76|14821.83|14821.83|0
1651216930000|2022-04-29 07:22:10|14821.83|14821.83|14821.83|14821.83|14821.83|14821.83|14821.83|14821.83|0
1651216950000|2022-04-29 07:22:30|14817.63|14817.63|14821.83|14821.83|14821.83|14821.83|14817.63|14817.63|0
1651217030000|2022-04-29 07:23:50|14817.86|14817.86|14817.86|14817.86|14817.86|14817.86|14817.86|14817.86|0
1651217040000|2022-04-29 07:24:00|14813.9|14813.9|14813.9|14813.9|14813.9|14813.9|14813.9|14813.9|0
1651217060000|2022-04-29 07:24:20|14821.83|14821.83|14821.83|14821.83|14821.83|14821.83|14821.83|14821.83|0
1651217080000|2022-04-29 07:24:40|14823.23|14823.23|14831.63|14831.63|14831.63|14831.63|14823.23|14823.23|0
1651217090000|2022-04-29 07:24:50|14828.83|14828.83|14827.43|14827.43|14828.83|14828.83|14827.43|14827.43|0
1651217100000|2022-04-29 07:25:00|14830.23|14830.23|14840.02|14840.02|14840.02|14840.02|14830.23|14830.23|0
1651217110000|2022-04-29 07:25:10|14849.82|14849.82|14851.22|14851.22|14851.22|14851.22|14849.82|14849.82|0
1651217120000|2022-04-29 07:25:20|14848.42|14848.42|14847.02|14847.02|14848.42|14848.42|14847.02|14847.02|0
1651217160000|2022-04-29 07:26:00|14843.05|14843.05|14843.05|14843.05|14843.05|14843.05|14843.05|14843.05|0
1651217170000|2022-04-29 07:26:10|14836.06|14836.06|14833.49|14833.49|14836.06|14836.06|14832.09|14832.09|0
1651217200000|2022-04-29 07:26:40|14836.29|14836.29|14843.05|14843.05|14843.05|14843.05|14836.29|14836.29|0
1651217210000|2022-04-29 07:26:50|14848.65|14848.65|14861.25|14861.25|14861.25|14861.25|14848.65|14848.65|0
1651217220000|2022-04-29 07:27:00|14869.64|14869.64|14873.61|14873.61|14873.61|14873.61|14869.64|14869.64|0
1651217230000|2022-04-29 07:27:10|14877.58|14877.58|14871.98|14871.98|14878.97|14878.97|14871.98|14871.98|0
1651217240000|2022-04-29 07:27:20|14873.38|14873.38|14881.31|14881.31|14881.31|14881.31|14873.38|14873.38|0
1651217250000|2022-04-29 07:27:30|14877.11|14877.11|14881.07|14881.07|14881.07|14881.07|14877.11|14877.11|0
1651217270000|2022-04-29 07:27:50|14871.28|14871.28|14871.28|14871.28|14871.28|14871.28|14871.28|14871.28|0
1651217280000|2022-04-29 07:28:00|14864.28|14864.28|14864.28|14864.28|14864.28|14864.28|14864.28|14864.28|0
1651217290000|2022-04-29 07:28:10|14860.08|14860.08|14854.25|14854.25|14865.45|14865.45|14853.08|14853.08|0
1651217300000|2022-04-29 07:28:20|14846.32|14846.32|14838.39|14838.39|14846.32|14846.32|14834.42|14834.42|0
1651217310000|2022-04-29 07:28:30|14834.42|14834.42|14842.35|14842.35|14842.35|14842.35|14834.42|14834.42|0
1651217330000|2022-04-29 07:28:50|14840.96|14840.96|14839.79|14839.79|14840.96|14840.96|14839.79|14839.79|0
1651217340000|2022-04-29 07:29:00|14840.71|14840.71|14840.71|14840.71|14840.71|14840.71|14840.71|14840.71|0
1651217350000|2022-04-29 07:29:10|14839.31|14839.31|14837.91|14837.91|14839.31|14839.31|14837.91|14837.91|0
1651217360000|2022-04-29 07:29:20|14836.51|14836.51|14837.91|14837.91|14837.91|14837.91|14832.31|14832.31|0
1651217370000|2022-04-29 07:29:30|14835.11|14835.11|14837.91|14837.91|14837.91|14837.91|14835.11|14835.11|0
1651217380000|2022-04-29 07:29:40|14836.51|14836.51|14836.51|14836.51|14836.51|14836.51|14836.51|14836.51|0
1651217400000|2022-04-29 07:30:00|14837.89|14837.89|14841.85|14841.85|14841.85|14841.85|14837.89|14837.89|0
1651217410000|2022-04-29 07:30:10|14843.25|14843.25|14859.58|14859.58|14865.18|14865.18|14843.25|14843.25|0
1651217420000|2022-04-29 07:30:20|14860.98|14860.98|14865.18|14865.18|14865.18|14865.18|14859.58|14859.58|0
1651217430000|2022-04-29 07:30:30|14866.58|14866.58|14860.98|14860.98|14866.58|14866.58|14860.98|14860.98|0
1651217440000|2022-04-29 07:30:40|14858.18|14858.18|14858.18|14858.18|14858.18|14858.18|14858.18|14858.18|0
1651217450000|2022-04-29 07:30:50|14845.12|14845.12|14849.32|14849.32|14849.32|14849.32|14845.12|14845.12|0
1651217460000|2022-04-29 07:31:00|14845.12|14845.12|14845.12|14845.12|14845.12|14845.12|14845.12|14845.12|0
1651217480000|2022-04-29 07:31:20|14857.72|14857.72|14863.31|14863.31|14863.31|14863.31|14857.72|14857.72|0
1651217490000|2022-04-29 07:31:30|14860.51|14860.51|14857.72|14857.72|14860.51|14860.51|14857.72|14857.72|0
1651217500000|2022-04-29 07:31:40|14856.32|14856.32|14856.32|14856.32|14856.32|14856.32|14856.32|14856.32|0
1651217530000|2022-04-29 07:32:10|14846.52|14846.52|14849.32|14849.32|14849.32|14849.32|14846.52|14846.52|0
1651217540000|2022-04-29 07:32:20|14857.25|14857.25|14854.45|14854.45|14857.25|14857.25|14854.45|14854.45|0
1651217560000|2022-04-29 07:32:40|14858.65|14858.65|14858.65|14858.65|14858.65|14858.65|14858.65|14858.65|0
1651217580000|2022-04-29 07:33:00|14855.85|14855.85|14843.95|14843.95|14855.85|14855.85|14843.95|14843.95|0
1651217590000|2022-04-29 07:33:10|14855.85|14855.85|14855.85|14855.85|14855.85|14855.85|14855.85|14855.85|0
1651217600000|2022-04-29 07:33:20|14858.65|14858.65|14858.65|14858.65|14858.65|14858.65|14858.65|14858.65|0
1651217610000|2022-04-29 07:33:30|14857.25|14857.25|14855.41|14855.41|14857.25|14857.25|14855.41|14855.41|0
1651217640000|2022-04-29 07:34:00|14839.55|14839.55|14839.55|14839.55|14839.55|14839.55|14839.55|14839.55|0
1651217660000|2022-04-29 07:34:20|14827.65|14827.65|14827.65|14827.65|14827.65|14827.65|14827.65|14827.65|0
1651217680000|2022-04-29 07:34:40|14829.05|14829.05|14829.05|14829.05|14829.05|14829.05|14829.05|14829.05|0
1651217700000|2022-04-29 07:35:00|14825.09|14825.09|14825.09|14825.09|14825.09|14825.09|14825.09|14825.09|0
1651217710000|2022-04-29 07:35:10|14833.02|14833.02|14824.62|14824.62|14833.02|14833.02|14824.62|14824.62|0
1651217720000|2022-04-29 07:35:20|14823.22|14823.22|14819.02|14819.02|14823.22|14823.22|14819.02|14819.02|0
1651217730000|2022-04-29 07:35:30|14821.82|14821.82|14826.02|14826.02|14826.02|14826.02|14821.82|14821.82|0
1651217740000|2022-04-29 07:35:40|14818.09|14818.09|14818.09|14818.09|14818.09|14818.09|14818.09|14818.09|0
1651217760000|2022-04-29 07:36:00|14813.89|14813.89|14813.89|14813.89|14813.89|14813.89|14813.89|14813.89|0
1651217770000|2022-04-29 07:36:10|14822.29|14822.29|14820.89|14820.89|14822.29|14822.29|14820.89|14820.89|0
1651217790000|2022-04-29 07:36:30|14821.35|14821.35|14822.73|14822.73|14822.73|14822.73|14821.35|14821.35|0
1651217800000|2022-04-29 07:36:40|14823.65|14823.65|14823.65|14823.65|14823.65|14823.65|14823.65|14823.65|0
1651217810000|2022-04-29 07:36:50|14826.45|14826.45|14820.41|14820.41|14827.85|14827.85|14820.41|14820.41|0
1651217820000|2022-04-29 07:37:00|14821.33|14821.33|14820.41|14820.41|14821.79|14821.79|14820.41|14820.41|0
1651217830000|2022-04-29 07:37:10|14821.33|14821.33|14821.33|14821.33|14821.33|14821.33|14821.33|14821.33|0
1651217840000|2022-04-29 07:37:20|14818.53|14818.53|14819.93|14819.93|14819.93|14819.93|14818.53|14818.53|0
1651217870000|2022-04-29 07:37:50|14825.53|14825.53|14833.92|14833.92|14833.92|14833.92|14825.53|14825.53|0
1651217900000|2022-04-29 07:38:20|14841.85|14841.85|14841.85|14841.85|14841.85|14841.85|14841.85|14841.85|0
1651217940000|2022-04-29 07:39:00|14843.23|14843.23|14848.83|14848.83|14851.63|14851.63|14843.23|14843.23|0
1651217950000|2022-04-29 07:39:10|14853.03|14853.03|14853.03|14853.03|14853.03|14853.03|14853.03|14853.03|0
1651217970000|2022-04-29 07:39:30|14864.93|14864.93|14867.72|14867.72|14867.72|14867.72|14864.93|14864.93|0
1651217980000|2022-04-29 07:39:40|14863.76|14863.76|14865.16|14865.16|14865.16|14865.16|14863.76|14863.76|0
1651218010000|2022-04-29 07:40:10|14870.76|14870.76|14870.76|14870.76|14870.76|14870.76|14870.76|14870.76|0
1651218020000|2022-04-29 07:40:20|14873.56|14873.56|14865.63|14865.63|14873.56|14873.56|14865.63|14865.63|0
1651218050000|2022-04-29 07:40:50|14869.59|14869.59|14873.79|14873.79|14873.79|14873.79|14869.59|14869.59|0
1651218070000|2022-04-29 07:41:10|14865.86|14865.86|14865.86|14865.86|14865.86|14865.86|14865.86|14865.86|0
1651218080000|2022-04-29 07:41:20|14867.26|14867.26|14872.86|14872.86|14879.85|14879.85|14867.26|14867.26|0
1651218090000|2022-04-29 07:41:30|14877.05|14877.05|14879.85|14879.85|14879.85|14879.85|14877.05|14877.05|0
1651218100000|2022-04-29 07:41:40|14882.65|14882.65|14882.65|14882.65|14882.65|14882.65|14882.65|14882.65|0
1651218120000|2022-04-29 07:42:00|14883.57|14883.57|14883.57|14883.57|14883.57|14883.57|14883.57|14883.57|0
1651218130000|2022-04-29 07:42:10|14890.57|14890.57|14890.57|14890.57|14890.57|14890.57|14890.57|14890.57|0
1651218140000|2022-04-29 07:42:20|14891.97|14891.97|14884.04|14884.04|14891.97|14891.97|14884.04|14884.04|0
1651218150000|2022-04-29 07:42:30|14889.64|14889.64|14895.23|14895.23|14895.23|14895.23|14889.64|14889.64|0
1651218160000|2022-04-29 07:42:40|14893.85|14893.85|14893.85|14893.85|14893.85|14893.85|14893.85|14893.85|0
1651218170000|2022-04-29 07:42:50|14888.26|14888.26|14892.46|14892.46|14892.46|14892.46|14888.26|14888.26|0
1651218180000|2022-04-29 07:43:00|14891.06|14891.06|14889.66|14889.66|14891.06|14891.06|14889.66|14889.66|0
1651218190000|2022-04-29 07:43:10|14886.86|14886.86|14885.46|14885.46|14886.86|14886.86|14885.46|14885.46|0
1651218200000|2022-04-29 07:43:20|14882.66|14882.66|14882.66|14882.66|14882.66|14882.66|14882.66|14882.66|0
1651218210000|2022-04-29 07:43:30|14879.86|14879.86|14879.86|14879.86|14879.86|14879.86|14879.86|14879.86|0
1651218220000|2022-04-29 07:43:40|14882.66|14882.66|14882.66|14882.66|14882.66|14882.66|14882.66|14882.66|0
1651218330000|2022-04-29 07:45:30|14878.46|14878.46|14871.46|14871.46|14878.46|14878.46|14871.46|14871.46|0
1651218340000|2022-04-29 07:45:40|14870.08|14870.08|14870.08|14870.08|14870.08|14870.08|14870.08|14870.08|0
1651218350000|2022-04-29 07:45:50|14877.08|14877.08|14886.63|14886.63|14886.63|14886.63|14877.08|14877.08|0
1651218400000|2022-04-29 07:46:40|14883.83|14883.83|14885.23|14885.23|14885.23|14885.23|14883.83|14883.83|0
1651218410000|2022-04-29 07:46:50|14881.03|14881.03|14883.83|14883.83|14883.83|14883.83|14881.03|14881.03|0
1651218470000|2022-04-29 07:47:50|14887.79|14887.79|14893.39|14893.39|14893.39|14893.39|14887.79|14887.79|0
1651218490000|2022-04-29 07:48:10|14894.08|14894.08|14894.08|14894.08|14894.08|14894.08|14894.08|14894.08|0
1651218500000|2022-04-29 07:48:20|14898.05|14898.05|14912.04|14912.04|14912.04|14912.04|14898.05|14898.05|0
1651218510000|2022-04-29 07:48:30|14910.64|14910.64|14902.94|14902.94|14910.64|14910.64|14898.75|14898.75|0
1651218520000|2022-04-29 07:48:40|14898.75|14898.75|14902.94|14902.94|14902.94|14902.94|14898.75|14898.75|0
1651218540000|2022-04-29 07:49:00|14905.74|14905.74|14905.74|14905.74|14905.74|14905.74|14905.74|14905.74|0
1651218580000|2022-04-29 07:49:40|14909.94|14909.94|14914.14|14914.14|14914.14|14914.14|14909.94|14909.94|0
1651218610000|2022-04-29 07:50:10|14916.94|14916.94|14916.94|14916.94|14916.94|14916.94|14916.94|14916.94|0
1651218620000|2022-04-29 07:50:20|14919.74|14919.74|14919.74|14919.74|14919.74|14919.74|14919.74|14919.74|0
1651218630000|2022-04-29 07:50:30|14914.14|14914.14|14916.94|14916.94|14916.94|14916.94|14914.14|14914.14|0
1651218670000|2022-04-29 07:51:10|14905.74|14905.74|14915.54|14915.54|14916.94|14916.94|14905.74|14905.74|0
1651218680000|2022-04-29 07:51:20|14907.14|14907.14|14907.14|14907.14|14907.14|14907.14|14907.14|14907.14|0
1651218750000|2022-04-29 07:52:30|14899.21|14899.21|14899.21|14899.21|14899.21|14899.21|14899.21|14899.21|0
1651218760000|2022-04-29 07:52:40|14890.82|14890.82|14890.82|14890.82|14890.82|14890.82|14890.82|14890.82|0
1651218780000|2022-04-29 07:53:00|14882.89|14882.89|14875.89|14875.89|14882.89|14882.89|14875.89|14875.89|0
1651218790000|2022-04-29 07:53:10|14874.49|14874.49|14874.49|14874.49|14874.49|14874.49|14874.49|14874.49|0
1651218820000|2022-04-29 07:53:40|14873.57|14873.57|14873.11|14873.11|14873.57|14873.57|14873.11|14873.11|0
1651218840000|2022-04-29 07:54:00|14877.31|14877.31|14877.31|14877.31|14877.31|14877.31|14877.31|14877.31|0
1651218850000|2022-04-29 07:54:10|14873.34|14873.34|14873.34|14873.34|14873.34|14873.34|14873.34|14873.34|0
1651218920000|2022-04-29 07:55:20|14877.54|14877.54|14877.54|14877.54|14877.54|14877.54|14877.54|14877.54|0
1651218950000|2022-04-29 07:55:50|14881.74|14881.74|14881.74|14881.74|14881.74|14881.74|14881.74|14881.74|0
1651218970000|2022-04-29 07:56:10|14880.34|14880.34|14877.54|14877.54|14880.34|14880.34|14877.54|14877.54|0
1651218980000|2022-04-29 07:56:20|14881.51|14881.51|14874.51|14874.51|14881.51|14881.51|14874.51|14874.51|0
1651219000000|2022-04-29 07:56:40|14878.47|14878.47|14888.27|14888.27|14888.27|14888.27|14878.47|14878.47|0
1651219020000|2022-04-29 07:57:00|14898.07|14898.07|14891.07|14891.07|14898.07|14898.07|14891.07|14891.07|0
1651219040000|2022-04-29 07:57:20|14887.1|14887.1|14887.1|14887.1|14887.1|14887.1|14887.1|14887.1|0
1651219100000|2022-04-29 07:58:20|14881.51|14881.51|14881.51|14881.51|14881.51|14881.51|14881.51|14881.51|0
1651219140000|2022-04-29 07:59:00|14882.91|14882.91|14882.91|14882.91|14882.91|14882.91|14882.91|14882.91|0
1651219190000|2022-04-29 07:59:50|14880.11|14880.11|14881.95|14881.95|14881.95|14881.95|14880.11|14880.11|0
1651219210000|2022-04-29 08:00:10|14877.98|14877.98|14877.98|14877.98|14877.98|14877.98|14877.98|14877.98|0
1651219230000|2022-04-29 08:00:30|14882.18|14882.18|14882.18|14882.18|14882.18|14882.18|14882.18|14882.18|0
1651219260000|2022-04-29 08:01:00|14884.98|14884.98|14884.98|14884.98|14884.98|14884.98|14884.98|14884.98|0
1651219270000|2022-04-29 08:01:10|14880.78|14880.78|14879.38|14879.38|14880.78|14880.78|14879.38|14879.38|0
1651219350000|2022-04-29 08:02:30|14887.78|14887.78|14887.78|14887.78|14887.78|14887.78|14887.78|14887.78|0
1651219370000|2022-04-29 08:02:50|14891.98|14891.98|14892.44|14892.44|14892.44|14892.44|14891.98|14891.98|0
1651219380000|2022-04-29 08:03:00|14888.24|14888.24|14892.44|14892.44|14892.44|14892.44|14888.24|14888.24|0
1651219440000|2022-04-29 08:04:00|14893.83|14893.83|14893.83|14893.83|14893.83|14893.83|14893.83|14893.83|0
1651219460000|2022-04-29 08:04:20|14892.44|14892.44|14892.44|14892.44|14892.44|14892.44|14892.44|14892.44|0
1651219470000|2022-04-29 08:04:30|14896.4|14896.4|14900.37|14900.37|14900.37|14900.37|14896.4|14896.4|0
1651219510000|2022-04-29 08:05:10|14907.36|14907.36|14907.36|14907.36|14907.36|14907.36|14907.36|14907.36|0
1651219540000|2022-04-29 08:05:40|14923.22|14923.22|14923.22|14923.22|14923.22|14923.22|14923.22|14923.22|0
1651219600000|2022-04-29 08:06:40|14921.82|14921.82|14921.82|14921.82|14921.82|14921.82|14921.82|14921.82|0
1651219620000|2022-04-29 08:07:00|14913.89|14913.89|14909.7|14909.7|14913.89|14913.89|14909.7|14909.7|0
1651219650000|2022-04-29 08:07:30|14911.09|14911.09|14911.09|14911.09|14911.09|14911.09|14911.09|14911.09|0
1651219660000|2022-04-29 08:07:40|14915.06|14915.06|14915.06|14915.06|14915.06|14915.06|14915.06|14915.06|0
1651219680000|2022-04-29 08:08:00|14919.03|14919.03|14919.03|14919.03|14919.03|14919.03|14919.03|14919.03|0
1651219700000|2022-04-29 08:08:20|14926.96|14926.96|14926.96|14926.96|14926.96|14926.96|14926.96|14926.96|0
1651219720000|2022-04-29 08:08:40|14931.15|14931.15|14923.22|14923.22|14931.15|14931.15|14923.22|14923.22|0
1651219740000|2022-04-29 08:09:00|14921.82|14921.82|14920.42|14920.42|14921.82|14921.82|14920.42|14920.42|0
1651219750000|2022-04-29 08:09:10|14921.82|14921.82|14921.82|14921.82|14921.82|14921.82|14921.82|14921.82|0
1651219760000|2022-04-29 08:09:20|14923.22|14923.22|14923.22|14923.22|14923.22|14923.22|14923.22|14923.22|0
1651219770000|2022-04-29 08:09:30|14935.12|14935.12|14935.12|14935.12|14935.12|14935.12|14935.12|14935.12|0
1651219780000|2022-04-29 08:09:40|14939.08|14939.08|14939.08|14939.08|14939.08|14939.08|14939.08|14939.08|0
1651219860000|2022-04-29 08:11:00|14941.88|14941.88|14941.88|14941.88|14941.88|14941.88|14941.88|14941.88|0
1651219870000|2022-04-29 08:11:10|14937.69|14937.69|14937.69|14937.69|14937.69|14937.69|14937.69|14937.69|0
1651219890000|2022-04-29 08:11:30|14933.72|14933.72|14933.72|14933.72|14933.72|14933.72|14933.72|14933.72|0
1651219900000|2022-04-29 08:11:40|14936.52|14936.52|14940.48|14940.48|14940.48|14940.48|14936.52|14936.52|0
1651219910000|2022-04-29 08:11:50|14944.45|14944.45|14944.45|14944.45|14944.45|14944.45|14944.45|14944.45|0
1651219920000|2022-04-29 08:12:00|14945.85|14945.85|14945.85|14945.85|14945.85|14945.85|14945.85|14945.85|0
1651219950000|2022-04-29 08:12:30|14943.05|14943.05|14943.05|14943.05|14943.05|14943.05|14943.05|14943.05|0
1651219960000|2022-04-29 08:12:40|14944.45|14944.45|14944.45|14944.45|14944.45|14944.45|14944.45|14944.45|0
1651219970000|2022-04-29 08:12:50|14945.85|14945.85|14945.85|14945.85|14945.85|14945.85|14945.85|14945.85|0
1651219990000|2022-04-29 08:13:10|14947.25|14947.25|14947.25|14947.25|14947.25|14947.25|14947.25|14947.25|0
1651220000000|2022-04-29 08:13:20|14939.32|14939.32|14935.35|14935.35|14939.32|14939.32|14935.35|14935.35|0
1651220010000|2022-04-29 08:13:30|14934.43|14934.43|14934.43|14934.43|14934.43|14934.43|14934.43|14934.43|0
1651220090000|2022-04-29 08:14:50|14941.43|14941.43|14942.35|14942.35|14942.35|14942.35|14941.43|14941.43|0
1651220100000|2022-04-29 08:15:00|14946.32|14946.32|14949.11|14949.11|14949.11|14949.11|14946.32|14946.32|0
1651220130000|2022-04-29 08:15:30|14953.31|14953.31|14958.91|14958.91|14958.91|14958.91|14953.31|14953.31|0
1651220150000|2022-04-29 08:15:50|14963.11|14963.11|14961.71|14961.71|14963.11|14963.11|14961.71|14961.71|0
1651220160000|2022-04-29 08:16:00|14958.91|14958.91|14954.71|14954.71|14958.91|14958.91|14954.71|14954.71|0
1651220180000|2022-04-29 08:16:20|14947.72|14947.72|14947.72|14947.72|14947.72|14947.72|14947.72|14947.72|0
1651220240000|2022-04-29 08:17:20|14942.12|14942.12|14942.12|14942.12|14942.12|14942.12|14942.12|14942.12|0
1651220290000|2022-04-29 08:18:10|14937.92|14937.92|14937.92|14937.92|14937.92|14937.92|14937.92|14937.92|0
1651220300000|2022-04-29 08:18:20|14935.12|14935.12|14935.12|14935.12|14935.12|14935.12|14935.12|14935.12|0
1651220310000|2022-04-29 08:18:30|14939.08|14939.08|14943.05|14943.05|14943.05|14943.05|14939.08|14939.08|0
1651220330000|2022-04-29 08:18:50|14941.67|14941.67|14936.07|14936.07|14941.67|14941.67|14936.07|14936.07|0
1651220350000|2022-04-29 08:19:10|14937.47|14937.47|14937.47|14937.47|14937.47|14937.47|14937.47|14937.47|0
1651220360000|2022-04-29 08:19:20|14938.87|14938.87|14938.87|14938.87|14938.87|14938.87|14938.87|14938.87|0
1651220390000|2022-04-29 08:19:50|14937.47|14937.47|14937.47|14937.47|14937.47|14937.47|14937.47|14937.47|0
1651220400000|2022-04-29 08:20:00|14940.27|14940.27|14912.06|14912.06|14940.27|14940.27|14910.68|14910.68|0
1651220430000|2022-04-29 08:20:30|14917.65|14917.65|14919.05|14919.05|14919.05|14919.05|14917.65|14917.65|0
1651220440000|2022-04-29 08:20:40|14914.85|14914.85|14916.25|14916.25|14916.25|14916.25|14914.85|14914.85|0
1651220460000|2022-04-29 08:21:00|14919.05|14919.05|14921.37|14921.37|14921.37|14921.37|14919.05|14919.05|0
1651220470000|2022-04-29 08:21:10|14922.77|14922.77|14925.57|14925.57|14925.57|14925.57|14922.77|14922.77|0
1651220490000|2022-04-29 08:21:30|14921.37|14921.37|14921.83|14921.83|14921.83|14921.83|14921.37|14921.37|0
1651220560000|2022-04-29 08:22:40|14927.43|14927.43|14926.03|14926.03|14927.43|14927.43|14926.03|14926.03|0
1651220570000|2022-04-29 08:22:50|14928.83|14928.83|14930.23|14930.23|14930.23|14930.23|14928.83|14928.83|0
1651220580000|2022-04-29 08:23:00|14933.03|14933.03|14933.03|14933.03|14933.03|14933.03|14933.03|14933.03|0
1651220620000|2022-04-29 08:23:40|14931.63|14931.63|14931.63|14931.63|14931.63|14931.63|14931.63|14931.63|0
1651220630000|2022-04-29 08:23:50|14928.83|14928.83|14928.83|14928.83|14928.83|14928.83|14928.83|14928.83|0
1651220650000|2022-04-29 08:24:10|14919.03|14919.03|14919.03|14919.03|14919.03|14919.03|14919.03|14919.03|0
1651220670000|2022-04-29 08:24:30|14921.83|14921.83|14921.83|14921.83|14921.83|14921.83|14921.83|14921.83|0
1651220690000|2022-04-29 08:24:50|14923.23|14923.23|14923.23|14923.23|14923.23|14923.23|14923.23|14923.23|0
1651220710000|2022-04-29 08:25:10|14921.83|14921.83|14921.83|14921.83|14921.83|14921.83|14921.83|14921.83|0
1651220760000|2022-04-29 08:26:00|14920.43|14920.43|14920.43|14920.43|14920.43|14920.43|14920.43|14920.43|0
1651220810000|2022-04-29 08:26:50|14896.64|14896.64|14896.64|14896.64|14896.64|14896.64|14896.64|14896.64|0
1651220830000|2022-04-29 08:27:10|14892.68|14892.68|14892.68|14892.68|14892.68|14892.68|14892.68|14892.68|0
1651220850000|2022-04-29 08:27:30|14888.71|14888.71|14888.71|14888.71|14888.71|14888.71|14888.71|14888.71|0
1651220900000|2022-04-29 08:28:20|14894.31|14894.31|14894.31|14894.31|14894.31|14894.31|14894.31|14894.31|0
1651220910000|2022-04-29 08:28:30|14890.11|14890.11|14890.11|14890.11|14890.11|14890.11|14890.11|14890.11|0
1651220920000|2022-04-29 08:28:40|14888.71|14888.71|14887.31|14887.31|14888.71|14888.71|14887.31|14887.31|0
1651220930000|2022-04-29 08:28:50|14885.91|14885.91|14884.51|14884.51|14885.91|14885.91|14884.51|14884.51|0
1651220960000|2022-04-29 08:29:20|14888.48|14888.48|14884.51|14884.51|14888.48|14888.48|14884.51|14884.51|0
1651221030000|2022-04-29 08:30:30|14888.48|14888.48|14888.48|14888.48|14888.48|14888.48|14888.48|14888.48|0
1651221050000|2022-04-29 08:30:50|14892.68|14892.68|14892.68|14892.68|14892.68|14892.68|14892.68|14892.68|0
1651221060000|2022-04-29 08:31:00|14893.13|14893.13|14883.34|14883.34|14893.13|14893.13|14883.34|14883.34|0
1651221100000|2022-04-29 08:31:40|14874.94|14874.94|14877.74|14877.74|14877.74|14877.74|14874.94|14874.94|0
1651221110000|2022-04-29 08:31:50|14880.54|14880.54|14881.94|14881.94|14881.94|14881.94|14880.54|14880.54|0
1651221140000|2022-04-29 08:32:20|14883.34|14883.34|14883.34|14883.34|14883.34|14883.34|14883.34|14883.34|0
1651221190000|2022-04-29 08:33:10|14879.37|14879.37|14876.57|14876.57|14879.37|14879.37|14876.57|14876.57|0
1651221210000|2022-04-29 08:33:30|14877.97|14877.97|14876.57|14876.57|14877.97|14877.97|14876.57|14876.57|0
1651221250000|2022-04-29 08:34:10|14864.68|14864.68|14860.71|14860.71|14864.68|14864.68|14860.71|14860.71|0
1651221270000|2022-04-29 08:34:30|14859.33|14859.33|14859.33|14859.33|14859.33|14859.33|14859.33|14859.33|0
1651221280000|2022-04-29 08:34:40|14858.87|14858.87|14858.87|14858.87|14858.87|14858.87|14858.87|14858.87|0
1651221310000|2022-04-29 08:35:10|14862.84|14862.84|14862.84|14862.84|14862.84|14862.84|14862.84|14862.84|0
1651221320000|2022-04-29 08:35:20|14866.8|14866.8|14862.84|14862.84|14866.8|14866.8|14862.84|14862.84|0
1651221370000|2022-04-29 08:36:10|14850.94|14850.94|14850.94|14850.94|14850.94|14850.94|14850.94|14850.94|0
1651221450000|2022-04-29 08:37:30|14846.98|14846.98|14846.98|14846.98|14846.98|14846.98|14846.98|14846.98|0
1651221460000|2022-04-29 08:37:40|14839.98|14839.98|14837.18|14837.18|14839.98|14839.98|14837.18|14837.18|0
1651221540000|2022-04-29 08:39:00|14838.58|14838.58|14832.98|14832.98|14838.58|14838.58|14832.98|14832.98|0
1651221570000|2022-04-29 08:39:30|14835.78|14835.78|14835.78|14835.78|14835.78|14835.78|14835.78|14835.78|0
1651221580000|2022-04-29 08:39:40|14838.35|14838.35|14838.35|14838.35|14838.35|14838.35|14838.35|14838.35|0
1651221590000|2022-04-29 08:39:50|14836.95|14836.95|14840.91|14840.91|14840.91|14840.91|14836.95|14836.95|0
1651221660000|2022-04-29 08:41:00|14835.32|14835.32|14832.52|14832.52|14835.32|14835.32|14832.52|14832.52|0
1651221680000|2022-04-29 08:41:20|14836.48|14836.48|14836.48|14836.48|14836.48|14836.48|14836.48|14836.48|0
1651221700000|2022-04-29 08:41:40|14832.52|14832.52|14831.12|14831.12|14832.52|14832.52|14829.72|14829.72|0
1651221720000|2022-04-29 08:42:00|14838.12|14838.12|14842.31|14842.31|14842.31|14842.31|14838.12|14838.12|0
1651221730000|2022-04-29 08:42:10|14843.71|14843.71|14843.71|14843.71|14843.71|14843.71|14843.71|14843.71|0
1651221740000|2022-04-29 08:42:20|14839.51|14839.51|14840.91|14840.91|14840.91|14840.91|14839.51|14839.51|0
1651221750000|2022-04-29 08:42:30|14839.51|14839.51|14839.51|14839.51|14839.51|14839.51|14839.51|14839.51|0
1651221790000|2022-04-29 08:43:10|14836.72|14836.72|14833.92|14833.92|14836.72|14836.72|14833.92|14833.92|0
1651221800000|2022-04-29 08:43:20|14838.12|14838.12|14838.12|14838.12|14838.12|14838.12|14838.12|14838.12|0
1651221830000|2022-04-29 08:43:50|14850.01|14850.01|14850.01|14850.01|14850.01|14850.01|14850.01|14850.01|0
1651221840000|2022-04-29 08:44:00|14846.05|14846.05|14846.05|14846.05|14846.05|14846.05|14846.05|14846.05|0
1651221850000|2022-04-29 08:44:10|14842.08|14842.08|14846.05|14846.05|14846.05|14846.05|14842.08|14842.08|0
1651221880000|2022-04-29 08:44:40|14840.45|14840.45|14840.45|14840.45|14840.45|14840.45|14840.45|14840.45|0
1651221890000|2022-04-29 08:44:50|14846.05|14846.05|14846.05|14846.05|14846.05|14846.05|14846.05|14846.05|0
1651221920000|2022-04-29 08:45:20|14847.9|14847.9|14846.97|14846.97|14847.9|14847.9|14846.51|14846.51|0
1651221930000|2022-04-29 08:45:30|14849.76|14849.76|14853.73|14853.73|14853.73|14853.73|14849.76|14849.76|0
1651221940000|2022-04-29 08:45:40|14855.13|14855.13|14855.13|14855.13|14855.13|14855.13|14855.13|14855.13|0
1651221950000|2022-04-29 08:45:50|14856.53|14856.53|14857.93|14857.93|14857.93|14857.93|14856.53|14856.53|0
1651221980000|2022-04-29 08:46:20|14857.47|14857.47|14857.47|14857.47|14857.47|14857.47|14857.47|14857.47|0
1651222000000|2022-04-29 08:46:40|14858.87|14858.87|14860.27|14860.27|14860.27|14860.27|14858.87|14858.87|0
1651222040000|2022-04-29 08:47:20|14859.81|14859.81|14859.81|14859.81|14859.81|14859.81|14859.81|14859.81|0
1651222060000|2022-04-29 08:47:40|14862.61|14862.61|14862.61|14862.61|14862.61|14862.61|14862.61|14862.61|0
1651222080000|2022-04-29 08:48:00|14864.01|14864.01|14864.01|14864.01|14864.01|14864.01|14864.01|14864.01|0
1651222090000|2022-04-29 08:48:10|14867.97|14867.97|14867.97|14867.97|14867.97|14867.97|14867.97|14867.97|0
1651222100000|2022-04-29 08:48:20|14879.87|14879.87|14879.87|14879.87|14879.87|14879.87|14879.87|14879.87|0
1651222140000|2022-04-29 08:49:00|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|14883.83|0
1651222160000|2022-04-29 08:49:20|14885.23|14885.23|14885.23|14885.23|14885.23|14885.23|14885.23|14885.23|0
1651222170000|2022-04-29 08:49:30|14886.63|14886.63|14886.63|14886.63|14886.63|14886.63|14886.63|14886.63|0
1651222180000|2022-04-29 08:49:40|14888.03|14888.03|14888.03|14888.03|14888.03|14888.03|14888.03|14888.03|0
1651222230000|2022-04-29 08:50:30|14889.43|14889.43|14887.57|14887.57|14889.43|14889.43|14887.57|14887.57|0
1651222330000|2022-04-29 08:52:10|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|0
1651222380000|2022-04-29 08:53:00|14886.17|14886.17|14886.17|14886.17|14886.17|14886.17|14886.17|14886.17|0
1651222530000|2022-04-29 08:55:30|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|0
1651222540000|2022-04-29 08:55:40|14887.57|14887.57|14887.57|14887.57|14887.57|14887.57|14887.57|14887.57|0
1651222570000|2022-04-29 08:56:10|14883.61|14883.61|14874.28|14874.28|14883.61|14883.61|14874.28|14874.28|0
1651222600000|2022-04-29 08:56:40|14882.21|14882.21|14880.81|14880.81|14882.21|14882.21|14880.81|14880.81|0
1651222630000|2022-04-29 08:57:10|14884.77|14884.77|14884.77|14884.77|14884.77|14884.77|14884.77|14884.77|0
1651222700000|2022-04-29 08:58:20|14890.37|14890.37|14890.37|14890.37|14890.37|14890.37|14890.37|14890.37|0
1651222710000|2022-04-29 08:58:30|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|0
1651222780000|2022-04-29 08:59:40|14886.17|14886.17|14887.57|14887.57|14887.57|14887.57|14883.37|14883.37|0
1651222800000|2022-04-29 09:00:00|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|14888.97|0
1651222860000|2022-04-29 09:01:00|14890.37|14890.37|14890.37|14890.37|14890.37|14890.37|14890.37|14890.37|0
1651222900000|2022-04-29 09:01:40|14887.57|14887.57|14887.57|14887.57|14887.57|14887.57|14887.57|14887.57|0
1651222920000|2022-04-29 09:02:00|14895.5|14895.5|14895.5|14895.5|14895.5|14895.5|14895.5|14895.5|0
1651223000000|2022-04-29 09:03:20|14887.57|14887.57|14887.57|14887.57|14887.57|14887.57|14887.57|14887.57|0
1651223030000|2022-04-29 09:03:50|14886.17|14886.17|14886.17|14886.17|14886.17|14886.17|14886.17|14886.17|0
1651223060000|2022-04-29 09:04:20|14884.77|14884.77|14884.77|14884.77|14884.77|14884.77|14884.77|14884.77|0
1651223100000|2022-04-29 09:05:00|14880.57|14880.57|14880.57|14880.57|14880.57|14880.57|14880.57|14880.57|0
1651223120000|2022-04-29 09:05:20|14876.61|14876.61|14872.64|14872.64|14876.61|14876.61|14868.68|14868.68|0
1651223200000|2022-04-29 09:06:40|14871.24|14871.24|14871.24|14871.24|14871.24|14871.24|14871.24|14871.24|0
1651223240000|2022-04-29 09:07:20|14867.28|14867.28|14867.28|14867.28|14867.28|14867.28|14867.28|14867.28|0
1651223270000|2022-04-29 09:07:50|14863.31|14863.31|14863.31|14863.31|14863.31|14863.31|14863.31|14863.31|0
1651223280000|2022-04-29 09:08:00|14867.28|14867.28|14867.28|14867.28|14867.28|14867.28|14867.28|14867.28|0
1651223300000|2022-04-29 09:08:20|14875.21|14875.21|14875.21|14875.21|14875.21|14875.21|14875.21|14875.21|0
1651223310000|2022-04-29 09:08:30|14869.61|14869.61|14869.61|14869.61|14869.61|14869.61|14869.61|14869.61|0
1651223320000|2022-04-29 09:08:40|14871.01|14871.01|14869.61|14869.61|14871.01|14871.01|14869.61|14869.61|0
1651223330000|2022-04-29 09:08:50|14868.21|14868.21|14868.21|14868.21|14868.21|14868.21|14868.21|14868.21|0
1651223350000|2022-04-29 09:09:10|14866.81|14866.81|14866.81|14866.81|14866.81|14866.81|14866.81|14866.81|0
1651223370000|2022-04-29 09:09:30|14865.41|14865.41|14865.41|14865.41|14865.41|14865.41|14865.41|14865.41|0
1651223390000|2022-04-29 09:09:50|14857.48|14857.48|14857.48|14857.48|14857.48|14857.48|14857.48|14857.48|0
1651223420000|2022-04-29 09:10:20|14857.94|14857.94|14856.56|14856.56|14857.94|14857.94|14856.56|14856.56|0
1651223520000|2022-04-29 09:12:00|14853.76|14853.76|14859.13|14859.13|14859.13|14859.13|14853.76|14853.76|0
1651223530000|2022-04-29 09:12:10|14866.13|14866.13|14866.13|14866.13|14866.13|14866.13|14866.13|14866.13|0
1651223540000|2022-04-29 09:12:20|14870.32|14870.32|14871.72|14871.72|14871.72|14871.72|14870.32|14870.32|0
1651223550000|2022-04-29 09:12:30|14874.52|14874.52|14874.52|14874.52|14874.52|14874.52|14874.52|14874.52|0
1651223610000|2022-04-29 09:13:30|14870.32|14870.32|14870.32|14870.32|14870.32|14870.32|14870.32|14870.32|0
1651223630000|2022-04-29 09:13:50|14873.12|14873.12|14873.12|14873.12|14873.12|14873.12|14873.12|14873.12|0
1651223710000|2022-04-29 09:15:10|14868.92|14868.92|14851.66|14851.66|14868.92|14868.92|14851.66|14851.66|0
1651223720000|2022-04-29 09:15:20|14851.2|14851.2|14844.21|14844.21|14851.2|14851.2|14844.21|14844.21|0
1651223730000|2022-04-29 09:15:30|14845.13|14845.13|14845.13|14845.13|14845.13|14845.13|14845.13|14845.13|0
1651223760000|2022-04-29 09:16:00|14843.73|14843.73|14842.81|14842.81|14843.73|14843.73|14842.81|14842.81|0
1651223820000|2022-04-29 09:17:00|14844.21|14844.21|14844.21|14844.21|14847.01|14847.01|14844.21|14844.21|0
1651223930000|2022-04-29 09:18:50|14848.17|14848.17|14852.14|14852.14|14852.14|14852.14|14848.17|14848.17|0
1651223980000|2022-04-29 09:19:40|14849.34|14849.34|14849.34|14849.34|14850.74|14850.74|14849.34|14849.34|0
1651224000000|2022-04-29 09:20:00|14847.94|14847.94|14847.94|14847.94|14847.94|14847.94|14847.94|14847.94|0
1651224050000|2022-04-29 09:20:50|14840.01|14840.01|14840.01|14840.01|14840.01|14840.01|14840.01|14840.01|0
1651224130000|2022-04-29 09:22:10|14835.81|14835.81|14835.81|14835.81|14835.81|14835.81|14835.81|14835.81|0
1651224150000|2022-04-29 09:22:30|14830.21|14830.21|14830.21|14830.21|14830.21|14830.21|14830.21|14830.21|0
1651224160000|2022-04-29 09:22:40|14834.18|14834.18|14834.18|14834.18|14834.18|14834.18|14834.18|14834.18|0
1651224190000|2022-04-29 09:23:10|14828.58|14828.58|14825.78|14825.78|14829.98|14829.98|14825.78|14825.78|0
1651224260000|2022-04-29 09:24:20|14824.38|14824.38|14824.38|14824.38|14824.38|14824.38|14824.38|14824.38|0
1651224280000|2022-04-29 09:24:40|14821.58|14821.58|14818.78|14818.78|14821.58|14821.58|14818.78|14818.78|0
1651224460000|2022-04-29 09:27:40|14814.58|14814.58|14813.18|14813.18|14814.58|14814.58|14813.18|14813.18|0
1651224480000|2022-04-29 09:28:00|14810.39|14810.39|14810.39|14810.39|14810.39|14810.39|14810.39|14810.39|0
1651224490000|2022-04-29 09:28:10|14802.46|14802.46|14802.46|14802.46|14802.46|14802.46|14802.46|14802.46|0
1651224500000|2022-04-29 09:28:20|14801.06|14801.06|14801.06|14801.06|14801.06|14801.06|14801.06|14801.06|0
1651224510000|2022-04-29 09:28:30|14808.99|14808.99|14808.99|14808.99|14808.99|14808.99|14808.99|14808.99|0
1651224520000|2022-04-29 09:28:40|14812.95|14812.95|14814.35|14814.35|14815.75|14815.75|14812.95|14812.95|0
1651224550000|2022-04-29 09:29:10|14815.75|14815.75|14817.15|14817.15|14817.15|14817.15|14815.75|14815.75|0
1651224560000|2022-04-29 09:29:20|14821.35|14821.35|14821.35|14821.35|14821.35|14821.35|14821.35|14821.35|0
1651224580000|2022-04-29 09:29:40|14817.38|14817.38|14816.92|14816.92|14817.38|14817.38|14816.92|14816.92|0
1651224590000|2022-04-29 09:29:50|14808.99|14808.99|14812.96|14812.96|14812.96|14812.96|14808.99|14808.99|0
1651224670000|2022-04-29 09:31:10|14811.56|14811.56|14811.56|14811.56|14811.56|14811.56|14811.56|14811.56|0
1651224690000|2022-04-29 09:31:30|14811.1|14811.1|14811.1|14811.1|14811.1|14811.1|14811.1|14811.1|0
1651224780000|2022-04-29 09:33:00|14815.06|14815.06|14821.57|14821.57|14822.99|14822.99|14815.06|14815.06|0
1651224790000|2022-04-29 09:33:10|14817.61|14817.61|14817.61|14817.61|14818.07|14818.07|14817.61|14817.61|0
1651224800000|2022-04-29 09:33:20|14813.64|14813.64|14813.64|14813.64|14813.64|14813.64|14813.64|14813.64|0
1651224840000|2022-04-29 09:34:00|14817.61|14817.61|14817.61|14817.61|14817.61|14817.61|14817.61|14817.61|0
1651224890000|2022-04-29 09:34:50|14814.81|14814.81|14814.81|14814.81|14814.81|14814.81|14814.81|14814.81|0
1651224900000|2022-04-29 09:35:00|14815.73|14815.73|14814.33|14814.33|14815.73|14815.73|14814.33|14814.33|0
1651224910000|2022-04-29 09:35:10|14815.73|14815.73|14815.73|14815.73|14815.73|14815.73|14815.73|14815.73|0
1651224920000|2022-04-29 09:35:20|14821.33|14821.33|14821.33|14821.33|14821.33|14821.33|14821.33|14821.33|0
1651224940000|2022-04-29 09:35:40|14824.13|14824.13|14829.73|14829.73|14829.73|14829.73|14824.13|14824.13|0
1651224970000|2022-04-29 09:36:10|14821.79|14821.79|14821.79|14821.79|14821.79|14821.79|14821.79|14821.79|0
1651225000000|2022-04-29 09:36:40|14816.2|14816.2|14816.2|14816.2|14816.2|14816.2|14816.2|14816.2|0
1651225030000|2022-04-29 09:37:10|14820.16|14820.16|14820.16|14820.16|14820.16|14820.16|14820.16|14820.16|0
1651225080000|2022-04-29 09:38:00|14824.13|14824.13|14824.13|14824.13|14824.13|14824.13|14824.13|14824.13|0
1651225160000|2022-04-29 09:39:20|14822.73|14822.73|14822.73|14822.73|14822.73|14822.73|14822.73|14822.73|0
1651225170000|2022-04-29 09:39:30|14821.33|14821.33|14821.33|14821.33|14821.33|14821.33|14821.33|14821.33|0
1651225180000|2022-04-29 09:39:40|14822.73|14822.73|14824.13|14824.13|14824.13|14824.13|14822.73|14822.73|0
1651225230000|2022-04-29 09:40:30|14823.67|14823.67|14823.67|14823.67|14823.67|14823.67|14823.67|14823.67|0
1651225250000|2022-04-29 09:40:50|14824.13|14824.13|14824.13|14824.13|14824.13|14824.13|14824.13|14824.13|0
1651225320000|2022-04-29 09:42:00|14823.67|14823.67|14823.67|14823.67|14823.67|14823.67|14823.67|14823.67|0
1651225340000|2022-04-29 09:42:20|14816.67|14816.67|14816.67|14816.67|14816.67|14816.67|14816.67|14816.67|0
1651225350000|2022-04-29 09:42:30|14819.47|14819.47|14822.27|14822.27|14823.67|14823.67|14819.47|14819.47|0
1651225360000|2022-04-29 09:42:40|14818.07|14818.07|14816.67|14816.67|14818.07|14818.07|14816.67|14816.67|0
1651225380000|2022-04-29 09:43:00|14822.27|14822.27|14822.27|14822.27|14822.27|14822.27|14822.27|14822.27|0
1651225410000|2022-04-29 09:43:30|14823.67|14823.67|14825.07|14825.07|14825.07|14825.07|14823.67|14823.67|0
1651225440000|2022-04-29 09:44:00|14817.14|14817.14|14821.1|14821.1|14821.1|14821.1|14817.14|14817.14|0
1651225470000|2022-04-29 09:44:30|14819.7|14819.7|14819.7|14819.7|14819.7|14819.7|14819.7|14819.7|0
1651225480000|2022-04-29 09:44:40|14815.5|14815.5|14818.3|14818.3|14818.3|14818.3|14815.5|14815.5|0
1651225520000|2022-04-29 09:45:20|14810.37|14810.37|14810.37|14810.37|14810.37|14810.37|14810.37|14810.37|0
1651225550000|2022-04-29 09:45:50|14826.23|14826.23|14822.27|14822.27|14826.23|14826.23|14822.27|14822.27|0
1651225610000|2022-04-29 09:46:50|14818.3|14818.3|14818.3|14818.3|14818.3|14818.3|14818.3|14818.3|0
1651225630000|2022-04-29 09:47:10|14812.7|14812.7|14807.57|14807.57|14813.16|14813.16|14807.57|14807.57|0
1651225700000|2022-04-29 09:48:20|14815.5|14815.5|14815.5|14815.5|14815.5|14815.5|14815.5|14815.5|0
1651225720000|2022-04-29 09:48:40|14816.9|14816.9|14818.53|14818.53|14819.7|14819.7|14815.73|14815.73|0
1651225730000|2022-04-29 09:48:50|14815.73|14815.73|14819.7|14819.7|14819.7|14819.7|14815.73|14815.73|0
1651225750000|2022-04-29 09:49:10|14818.3|14818.3|14818.3|14818.3|14818.3|14818.3|14818.3|14818.3|0
1651225760000|2022-04-29 09:49:20|14816.9|14816.9|14817.82|14817.82|14817.82|14817.82|14816.9|14816.9|0
1651225790000|2022-04-29 09:49:50|14819.22|14819.22|14819.22|14819.22|14819.22|14819.22|14819.22|14819.22|0
1651225800000|2022-04-29 09:50:00|14820.61|14820.61|14820.61|14820.61|14820.61|14820.61|14820.61|14820.61|0
1651225850000|2022-04-29 09:50:50|14819.24|14819.24|14819.24|14819.24|14819.24|14819.24|14819.24|14819.24|0
1651225900000|2022-04-29 09:51:40|14817.84|14817.84|14817.84|14817.84|14817.84|14817.84|14817.84|14817.84|0
1651225940000|2022-04-29 09:52:20|14825.77|14825.77|14825.77|14825.77|14825.77|14825.77|14825.77|14825.77|0
1651225960000|2022-04-29 09:52:40|14829.73|14829.73|14829.73|14829.73|14829.73|14829.73|14829.73|14829.73|0
1651225990000|2022-04-29 09:53:10|14833.7|14833.7|14833.7|14833.7|14833.7|14833.7|14833.7|14833.7|0
1651226000000|2022-04-29 09:53:20|14837.9|14837.9|14844.89|14844.89|14844.89|14844.89|14837.9|14837.9|0
1651226050000|2022-04-29 09:54:10|14843.49|14843.49|14843.49|14843.49|14843.49|14843.49|14843.49|14843.49|0
1651226150000|2022-04-29 09:55:50|14844.89|14844.89|14844.89|14844.89|14844.89|14844.89|14844.89|14844.89|0
1651226160000|2022-04-29 09:56:00|14847.69|14847.69|14850.49|14850.49|14850.49|14850.49|14847.69|14847.69|0
1651226200000|2022-04-29 09:56:40|14846.53|14846.53|14846.53|14846.53|14846.53|14846.53|14846.53|14846.53|0
1651226230000|2022-04-29 09:57:10|14842.56|14842.56|14842.56|14842.56|14842.56|14842.56|14842.56|14842.56|0
1651226240000|2022-04-29 09:57:20|14839.76|14839.76|14838.36|14838.36|14839.76|14839.76|14838.36|14838.36|0
1651226280000|2022-04-29 09:58:00|14830.43|14830.43|14830.43|14830.43|14830.43|14830.43|14830.43|14830.43|0
1651226290000|2022-04-29 09:58:10|14826.23|14826.23|14826.23|14826.23|14826.23|14826.23|14826.23|14826.23|0
1651226330000|2022-04-29 09:58:50|14822.27|14822.27|14822.27|14822.27|14822.27|14822.27|14822.27|14822.27|0
1651226340000|2022-04-29 09:59:00|14823.67|14823.67|14827.87|14827.87|14827.87|14827.87|14823.67|14823.67|0
1651226350000|2022-04-29 09:59:10|14826.47|14826.47|14823.67|14823.67|14826.47|14826.47|14820.87|14820.87|0
1651226370000|2022-04-29 09:59:30|14820.87|14820.87|14820.87|14820.87|14820.87|14820.87|14820.87|14820.87|0
1651226380000|2022-04-29 09:59:40|14824.83|14824.83|14826.21|14826.21|14826.21|14826.21|14824.83|14824.83|0
1651226420000|2022-04-29 10:00:20|14830.41|14830.41|14830.41|14830.41|14830.41|14830.41|14830.41|14830.41|0
1651226430000|2022-04-29 10:00:30|14833.21|14833.21|14834.61|14834.61|14834.61|14834.61|14833.21|14833.21|0
1651226450000|2022-04-29 10:00:50|14831.81|14831.81|14831.81|14831.81|14831.81|14831.81|14831.81|14831.81|0
1651226480000|2022-04-29 10:01:20|14839.74|14839.74|14847.67|14847.67|14847.67|14847.67|14839.74|14839.74|0
1651226490000|2022-04-29 10:01:30|14843.47|14843.47|14843.47|14843.47|14843.47|14843.47|14843.47|14843.47|0
1651226520000|2022-04-29 10:02:00|14839.51|14839.51|14839.51|14839.51|14839.51|14839.51|14839.51|14839.51|0
1651226530000|2022-04-29 10:02:10|14843.71|14843.71|14843.71|14843.71|14843.71|14843.71|14843.71|14843.71|0
1651226570000|2022-04-29 10:02:50|14835.31|14835.31|14836.71|14836.71|14836.71|14836.71|14835.31|14835.31|0
1651226580000|2022-04-29 10:03:00|14840.67|14840.67|14844.64|14844.64|14844.64|14844.64|14840.67|14840.67|0
1651226600000|2022-04-29 10:03:20|14848.6|14848.6|14852.57|14852.57|14852.57|14852.57|14848.6|14848.6|0
1651226640000|2022-04-29 10:04:00|14849.77|14849.77|14849.77|14849.77|14849.77|14849.77|14849.77|14849.77|0
1651226670000|2022-04-29 10:04:30|14846.97|14846.97|14845.57|14845.57|14846.97|14846.97|14845.57|14845.57|0
1651226700000|2022-04-29 10:05:00|14848.37|14848.37|14840.44|14840.44|14848.37|14848.37|14840.44|14840.44|0
1651226760000|2022-04-29 10:06:00|14833.44|14833.44|14833.44|14833.44|14833.44|14833.44|14833.44|14833.44|0
1651226790000|2022-04-29 10:06:30|14841.37|14841.37|14830.64|14830.64|14841.37|14841.37|14830.64|14830.64|0
1651226850000|2022-04-29 10:07:30|14825.05|14825.05|14825.05|14825.05|14825.05|14825.05|14825.05|14825.05|0
1651226870000|2022-04-29 10:07:50|14826.45|14826.45|14829.24|14829.24|14829.24|14829.24|14826.45|14826.45|0
1651226880000|2022-04-29 10:08:00|14832.04|14832.04|14830.64|14830.64|14832.04|14832.04|14830.64|14830.64|0
1651226930000|2022-04-29 10:08:50|14822.71|14822.71|14822.71|14822.71|14822.71|14822.71|14822.71|14822.71|0
1651226960000|2022-04-29 10:09:20|14814.78|14814.78|14814.78|14814.78|14814.78|14814.78|14814.78|14814.78|0
1651226980000|2022-04-29 10:09:40|14816.18|14816.18|14816.18|14816.18|14816.18|14816.18|14816.18|14816.18|0
1651226990000|2022-04-29 10:09:50|14817.58|14817.58|14821.78|14821.78|14821.78|14821.78|14816.18|14816.18|0
1651227040000|2022-04-29 10:10:40|14825.75|14825.75|14825.75|14825.75|14825.75|14825.75|14825.75|14825.75|0
1651227100000|2022-04-29 10:11:40|14824.35|14824.35|14827.15|14827.15|14827.15|14827.15|14824.35|14824.35|0
1651227140000|2022-04-29 10:12:20|14824.35|14824.35|14824.35|14824.35|14824.35|14824.35|14824.35|14824.35|0
1651227160000|2022-04-29 10:12:40|14828.55|14828.55|14829.94|14829.94|14829.94|14829.94|14828.55|14828.55|0
1651227190000|2022-04-29 10:13:10|14833.91|14833.91|14833.91|14833.91|14833.91|14833.91|14833.91|14833.91|0
1651227200000|2022-04-29 10:13:20|14838.11|14838.11|14838.11|14838.11|14838.11|14838.11|14838.11|14838.11|0
1651227240000|2022-04-29 10:14:00|14833.91|14833.91|14833.91|14833.91|14833.91|14833.91|14833.91|14833.91|0
1651227260000|2022-04-29 10:14:20|14829.94|14829.94|14829.94|14829.94|14829.94|14829.94|14829.94|14829.94|0
1651227290000|2022-04-29 10:14:50|14831.34|14831.34|14831.34|14831.34|14831.34|14831.34|14831.34|14831.34|0
1651227370000|2022-04-29 10:16:10|14828.55|14828.55|14828.55|14828.55|14828.55|14828.55|14828.55|14828.55|0
1651227430000|2022-04-29 10:17:10|14824.58|14824.58|14824.58|14824.58|14824.58|14824.58|14824.58|14824.58|0
1651227490000|2022-04-29 10:18:10|14825.04|14825.04|14825.04|14825.04|14825.04|14825.04|14825.04|14825.04|0
1651227550000|2022-04-29 10:19:10|14827.84|14827.84|14823.87|14823.87|14827.84|14827.84|14823.87|14823.87|0
1651227580000|2022-04-29 10:19:40|14821.07|14821.07|14821.07|14821.07|14821.07|14821.07|14821.07|14821.07|0
1651227600000|2022-04-29 10:20:00|14820.16|14820.16|14812.22|14812.22|14820.16|14820.16|14812.22|14812.22|0
1651227640000|2022-04-29 10:20:40|14810.83|14810.83|14810.83|14810.83|14810.83|14810.83|14810.83|14810.83|0
1651227650000|2022-04-29 10:20:50|14812.22|14812.22|14810.83|14810.83|14812.22|14812.22|14810.83|14810.83|0
1651227660000|2022-04-29 10:21:00|14809.43|14809.43|14809.43|14809.43|14809.43|14809.43|14809.43|14809.43|0
1651227670000|2022-04-29 10:21:10|14812.22|14812.22|14812.22|14812.22|14812.22|14812.22|14812.22|14812.22|0
1651227760000|2022-04-29 10:22:40|14809.43|14809.43|14809.43|14809.43|14809.43|14809.43|14809.43|14809.43|0
1651227830000|2022-04-29 10:23:50|14810.83|14810.83|14810.83|14810.83|14810.83|14810.83|14810.83|14810.83|0
1651227870000|2022-04-29 10:24:30|14806.63|14806.63|14806.63|14806.63|14806.63|14806.63|14806.63|14806.63|0
1651227890000|2022-04-29 10:24:50|14808.03|14808.03|14808.03|14808.03|14808.03|14808.03|14808.03|14808.03|0
1651227960000|2022-04-29 10:26:00|14806.63|14806.63|14806.63|14806.63|14806.63|14806.63|14806.63|14806.63|0
1651227990000|2022-04-29 10:26:30|14794.73|14794.73|14794.73|14794.73|14794.73|14794.73|14794.73|14794.73|0
1651228000000|2022-04-29 10:26:40|14790.77|14790.77|14790.77|14790.77|14790.77|14790.77|14790.77|14790.77|0
1651228010000|2022-04-29 10:26:50|14790.31|14790.31|14790.31|14790.31|14790.31|14790.31|14790.31|14790.31|0
1651228070000|2022-04-29 10:27:50|14794.27|14794.27|14792.87|14792.87|14794.27|14794.27|14790.07|14790.07|0
1651228080000|2022-04-29 10:28:00|14788.67|14788.67|14794.27|14794.27|14794.27|14794.27|14785.87|14785.87|0
1651228090000|2022-04-29 10:28:10|14795.67|14795.67|14797.07|14797.07|14797.07|14797.07|14795.67|14795.67|0
1651228100000|2022-04-29 10:28:20|14794.27|14794.27|14791.47|14791.47|14794.27|14794.27|14791.47|14791.47|0
1651228130000|2022-04-29 10:28:50|14795.44|14795.44|14799.4|14799.4|14799.4|14799.4|14795.44|14795.44|0
1651228180000|2022-04-29 10:29:40|14800.32|14800.32|14800.32|14800.32|14800.32|14800.32|14800.32|14800.32|0
1651228190000|2022-04-29 10:29:50|14803.12|14803.12|14811.28|14811.28|14811.28|14811.28|14803.12|14803.12|0
1651228230000|2022-04-29 10:30:30|14809.89|14809.89|14809.89|14809.89|14809.89|14809.89|14809.89|14809.89|0
1651228280000|2022-04-29 10:31:20|14807.09|14807.09|14807.09|14807.09|14807.09|14807.09|14807.09|14807.09|0
1651228390000|2022-04-29 10:33:10|14812.68|14812.68|14814.08|14814.08|14814.08|14814.08|14812.68|14812.68|0
1651228440000|2022-04-29 10:34:00|14812.68|14812.68|14812.68|14812.68|14812.68|14812.68|14812.68|14812.68|0
1651228460000|2022-04-29 10:34:20|14808.72|14808.72|14808.72|14808.72|14808.72|14808.72|14808.72|14808.72|0
1651228470000|2022-04-29 10:34:30|14805.92|14805.92|14805.92|14805.92|14805.92|14805.92|14805.92|14805.92|0
1651228480000|2022-04-29 10:34:40|14804.52|14804.52|14804.52|14804.52|14804.52|14804.52|14804.52|14804.52|0
1651228490000|2022-04-29 10:34:50|14800.56|14800.56|14800.56|14800.56|14800.56|14800.56|14800.56|14800.56|0
1651228570000|2022-04-29 10:36:10|14796.36|14796.36|14796.36|14796.36|14796.36|14796.36|14796.36|14796.36|0
1651228620000|2022-04-29 10:37:00|14788.43|14788.43|14788.43|14788.43|14788.43|14788.43|14788.43|14788.43|0
1651228630000|2022-04-29 10:37:10|14791.23|14791.23|14788.43|14788.43|14791.23|14791.23|14788.43|14788.43|0
1651228680000|2022-04-29 10:38:00|14792.39|14792.39|14792.39|14792.39|14792.39|14792.39|14792.39|14792.39|0
1651228700000|2022-04-29 10:38:20|14790.99|14790.99|14790.99|14790.99|14790.99|14790.99|14790.99|14790.99|0
1651228760000|2022-04-29 10:39:20|14783.06|14783.06|14783.06|14783.06|14783.06|14783.06|14783.06|14783.06|0
1651228790000|2022-04-29 10:39:50|14781.66|14781.66|14781.66|14781.66|14781.66|14781.66|14781.66|14781.66|0
1651228920000|2022-04-29 10:42:00|14784.46|14784.46|14784.46|14784.46|14784.46|14784.46|14784.46|14784.46|0
1651229000000|2022-04-29 10:43:20|14783.06|14783.06|14783.06|14783.06|14783.06|14783.06|14783.06|14783.06|0
1651229020000|2022-04-29 10:43:40|14782.14|14782.14|14782.14|14782.14|14782.14|14782.14|14782.14|14782.14|0
1651229040000|2022-04-29 10:44:00|14780.74|14780.74|14780.74|14780.74|14780.74|14780.74|14780.74|14780.74|0
1651229060000|2022-04-29 10:44:20|14777.94|14777.94|14779.34|14779.34|14779.34|14779.34|14777.94|14777.94|0
1651229300000|2022-04-29 10:48:20|14776.54|14776.54|14766.05|14766.05|14776.54|14776.54|14766.05|14766.05|0
1651229340000|2022-04-29 10:49:00|14770.01|14770.01|14771.41|14771.41|14771.41|14771.41|14770.01|14770.01|0
1651229380000|2022-04-29 10:49:40|14763.48|14763.48|14763.48|14763.48|14763.48|14763.48|14763.48|14763.48|0
1651229400000|2022-04-29 10:50:00|14766.28|14766.28|14766.28|14766.28|14766.28|14766.28|14766.28|14766.28|0
1651229470000|2022-04-29 10:51:10|14764.88|14764.88|14764.88|14764.88|14764.88|14764.88|14764.88|14764.88|0
1651229520000|2022-04-29 10:52:00|14756.95|14756.95|14756.95|14756.95|14756.95|14756.95|14756.95|14756.95|0
1651229540000|2022-04-29 10:52:20|14755.55|14755.55|14755.55|14755.55|14755.55|14755.55|14755.55|14755.55|0
1651229570000|2022-04-29 10:52:50|14747.62|14747.62|14747.62|14747.62|14747.62|14747.62|14747.62|14747.62|0
1651229590000|2022-04-29 10:53:10|14749.02|14749.02|14750.42|14750.42|14750.42|14750.42|14749.02|14749.02|0
1651229640000|2022-04-29 10:54:00|14758.35|14758.35|14758.35|14758.35|14758.35|14758.35|14758.35|14758.35|0
1651229700000|2022-04-29 10:55:00|14754.15|14754.15|14754.15|14754.15|14754.15|14754.15|14754.15|14754.15|0
1651229750000|2022-04-29 10:55:50|14752.75|14752.75|14752.75|14752.75|14752.75|14752.75|14752.75|14752.75|0
1651229760000|2022-04-29 10:56:00|14744.82|14744.82|14744.82|14744.82|14744.82|14744.82|14744.82|14744.82|0
1651229770000|2022-04-29 10:56:10|14743.42|14743.42|14743.42|14743.42|14743.42|14743.42|14743.42|14743.42|0
1651229830000|2022-04-29 10:57:10|14744.82|14744.82|14744.82|14744.82|14744.82|14744.82|14744.82|14744.82|0
1651229840000|2022-04-29 10:57:20|14749.02|14749.02|14752.99|14752.99|14752.99|14752.99|14749.02|14749.02|0
1651229920000|2022-04-29 10:58:40|14756.95|14756.95|14756.95|14756.95|14756.95|14756.95|14756.95|14756.95|0
1651229960000|2022-04-29 10:59:20|14755.55|14755.55|14754.15|14754.15|14755.55|14755.55|14754.15|14754.15|0
1651229970000|2022-04-29 10:59:30|14756.95|14756.95|14752.74|14752.74|14761.15|14761.15|14752.74|14752.74|0
1651229980000|2022-04-29 10:59:40|14755.54|14755.54|14755.54|14755.54|14755.54|14755.54|14755.54|14755.54|0
1651230000000|2022-04-29 11:00:00|14759.5|14759.5|14759.5|14759.5|14759.5|14759.5|14759.5|14759.5|0
1651230030000|2022-04-29 11:00:30|14763.7|14763.7|14763.7|14763.7|14763.7|14763.7|14763.7|14763.7|0
1651230120000|2022-04-29 11:02:00|14767.67|14767.67|14767.67|14767.67|14767.67|14767.67|14767.67|14767.67|0
1651230150000|2022-04-29 11:02:30|14771.63|14771.63|14771.63|14771.63|14771.63|14771.63|14771.63|14771.63|0
1651230220000|2022-04-29 11:03:40|14766.03|14766.03|14766.03|14766.03|14766.03|14766.03|14766.03|14766.03|0
1651230230000|2022-04-29 11:03:50|14764.63|14764.63|14755.3|14755.3|14764.63|14764.63|14755.3|14755.3|0
1651230260000|2022-04-29 11:04:20|14759.5|14759.5|14759.5|14759.5|14759.5|14759.5|14759.5|14759.5|0
1651230360000|2022-04-29 11:06:00|14763.47|14763.47|14763.47|14763.47|14763.47|14763.47|14763.47|14763.47|0
1651230390000|2022-04-29 11:06:30|14762.07|14762.07|14762.07|14762.07|14762.07|14762.07|14762.07|14762.07|0
1651230420000|2022-04-29 11:07:00|14760.67|14760.67|14759.27|14759.27|14760.67|14760.67|14759.27|14759.27|0
1651230500000|2022-04-29 11:08:20|14763.24|14763.24|14763.24|14763.24|14763.24|14763.24|14763.24|14763.24|0
1651230510000|2022-04-29 11:08:30|14761.84|14761.84|14761.84|14761.84|14761.84|14761.84|14761.84|14761.84|0
1651230710000|2022-04-29 11:11:50|14765.8|14765.8|14757.87|14757.87|14765.8|14765.8|14757.87|14757.87|0
1651230720000|2022-04-29 11:12:00|14761.84|14761.84|14759.04|14759.04|14761.84|14761.84|14759.04|14759.04|0
1651230730000|2022-04-29 11:12:10|14761.84|14761.84|14763.24|14763.24|14763.24|14763.24|14761.84|14761.84|0
1651230740000|2022-04-29 11:12:20|14755.3|14755.3|14744.58|14744.58|14755.3|14755.3|14744.58|14744.58|0
1651230780000|2022-04-29 11:13:00|14752.51|14752.51|14752.51|14752.51|14752.51|14752.51|14752.51|14752.51|0
1651230800000|2022-04-29 11:13:20|14756.47|14756.47|14756.47|14756.47|14756.47|14756.47|14756.47|14756.47|0
1651230860000|2022-04-29 11:14:20|14757.87|14757.87|14757.87|14757.87|14757.87|14757.87|14757.87|14757.87|0
1651230880000|2022-04-29 11:14:40|14756.49|14756.49|14756.49|14756.49|14756.49|14756.49|14756.49|14756.49|0
1651230920000|2022-04-29 11:15:20|14757.89|14757.89|14757.89|14757.89|14757.89|14757.89|14757.89|14757.89|0
1651230960000|2022-04-29 11:16:00|14756.49|14756.49|14752.29|14752.29|14756.49|14756.49|14752.29|14752.29|0
1651231010000|2022-04-29 11:16:50|14756.49|14756.49|14756.49|14756.49|14756.49|14756.49|14756.49|14756.49|0
1651231030000|2022-04-29 11:17:10|14753.69|14753.69|14753.69|14753.69|14753.69|14753.69|14753.69|14753.69|0
1651231040000|2022-04-29 11:17:20|14752.29|14752.29|14740.4|14740.4|14752.29|14752.29|14740.4|14740.4|0
1651231080000|2022-04-29 11:18:00|14748.33|14748.33|14748.33|14748.33|14748.33|14748.33|14748.33|14748.33|0
1651231140000|2022-04-29 11:19:00|14752.29|14752.29|14752.29|14752.29|14752.29|14752.29|14752.29|14752.29|0
1651231170000|2022-04-29 11:19:30|14753.69|14753.69|14750.89|14750.89|14753.69|14753.69|14750.89|14750.89|0
1651231190000|2022-04-29 11:19:50|14749.49|14749.49|14749.49|14749.49|14749.49|14749.49|14749.49|14749.49|0
1651231210000|2022-04-29 11:20:10|14757.42|14757.42|14757.42|14757.42|14757.42|14757.42|14757.42|14757.42|0
1651231220000|2022-04-29 11:20:20|14760.22|14760.22|14752.29|14752.29|14760.22|14760.22|14752.29|14752.29|0
1651231300000|2022-04-29 11:21:40|14753.69|14753.69|14753.69|14753.69|14753.69|14753.69|14753.69|14753.69|0
1651231340000|2022-04-29 11:22:20|14752.29|14752.29|14752.29|14752.29|14752.29|14752.29|14752.29|14752.29|0
1651231360000|2022-04-29 11:22:40|14748.33|14748.33|14748.33|14748.33|14748.33|14748.33|14748.33|14748.33|0
1651231370000|2022-04-29 11:22:50|14746.93|14746.93|14746.93|14746.93|14746.93|14746.93|14746.93|14746.93|0
1651231420000|2022-04-29 11:23:40|14748.33|14748.33|14746.93|14746.93|14748.33|14748.33|14746.93|14746.93|0
1651231510000|2022-04-29 11:25:10|14745.53|14745.53|14745.53|14745.53|14745.53|14745.53|14745.53|14745.53|0
1651231530000|2022-04-29 11:25:30|14746.93|14746.93|14746.93|14746.93|14746.93|14746.93|14746.93|14746.93|0
1651231550000|2022-04-29 11:25:50|14748.33|14748.33|14748.33|14748.33|14748.33|14748.33|14748.33|14748.33|0
1651231560000|2022-04-29 11:26:00|14752.29|14752.29|14752.29|14752.29|14752.29|14752.29|14752.29|14752.29|0
1651231620000|2022-04-29 11:27:00|14755.09|14755.09|14755.09|14755.09|14755.09|14755.09|14755.09|14755.09|0
1651231640000|2022-04-29 11:27:20|14759.06|14759.06|14759.06|14759.06|14759.06|14759.06|14759.06|14759.06|0
1651231720000|2022-04-29 11:28:40|14756.26|14756.26|14750.66|14750.66|14756.26|14756.26|14750.66|14750.66|0
1651231730000|2022-04-29 11:28:50|14752.06|14752.06|14744.13|14744.13|14752.06|14752.06|14744.13|14744.13|0
1651231860000|2022-04-29 11:31:00|14748.09|14748.09|14748.09|14748.09|14748.09|14748.09|14748.09|14748.09|0
1651231930000|2022-04-29 11:32:10|14746.7|14746.7|14746.7|14746.7|14746.7|14746.7|14746.7|14746.7|0
1651231980000|2022-04-29 11:33:00|14748.09|14748.09|14748.09|14748.09|14748.09|14748.09|14748.09|14748.09|0
1651232000000|2022-04-29 11:33:20|14745.3|14745.3|14745.3|14745.3|14745.3|14745.3|14745.3|14745.3|0
1651232030000|2022-04-29 11:33:50|14743.9|14743.9|14743.9|14743.9|14743.9|14743.9|14743.9|14743.9|0
1651232120000|2022-04-29 11:35:20|14745.3|14745.3|14743.9|14743.9|14745.3|14745.3|14743.9|14743.9|0
1651232130000|2022-04-29 11:35:30|14749.49|14749.49|14742.5|14742.5|14749.49|14749.49|14742.5|14742.5|0
1651232170000|2022-04-29 11:36:10|14730.6|14730.6|14730.6|14730.6|14730.6|14730.6|14730.6|14730.6|0
1651232260000|2022-04-29 11:37:40|14726.64|14726.64|14726.64|14726.64|14726.64|14726.64|14726.64|14726.64|0
1651232290000|2022-04-29 11:38:10|14730.6|14730.6|14730.6|14730.6|14730.6|14730.6|14730.6|14730.6|0
1651232370000|2022-04-29 11:39:30|14729.2|14729.2|14732|14732|14732|14732|14729.2|14729.2|0
1651232380000|2022-04-29 11:39:40|14730.6|14730.6|14729.2|14729.2|14730.6|14730.6|14729.2|14729.2|0
1651232420000|2022-04-29 11:40:20|14727.8|14727.8|14727.8|14727.8|14727.8|14727.8|14727.8|14727.8|0
1651232470000|2022-04-29 11:41:10|14723.84|14723.84|14723.84|14723.84|14723.84|14723.84|14723.84|14723.84|0
1651232520000|2022-04-29 11:42:00|14722.44|14722.44|14722.44|14722.44|14722.44|14722.44|14722.44|14722.44|0
1651232550000|2022-04-29 11:42:30|14721.04|14721.04|14715.44|14715.44|14721.04|14721.04|14715.44|14715.44|0
1651232570000|2022-04-29 11:42:50|14714.04|14714.04|14714.04|14714.04|14714.04|14714.04|14714.04|14714.04|0
1651232610000|2022-04-29 11:43:30|14715.44|14715.44|14716.84|14716.84|14716.84|14716.84|14715.44|14715.44|0
1651232650000|2022-04-29 11:44:10|14720.8|14720.8|14720.8|14720.8|14720.8|14720.8|14720.8|14720.8|0
1651232700000|2022-04-29 11:45:00|14718.01|14718.01|14718.01|14718.01|14718.01|14718.01|14718.01|14718.01|0
1651232790000|2022-04-29 11:46:30|14722.2|14722.2|14722.2|14722.2|14722.2|14722.2|14722.2|14722.2|0
1651232800000|2022-04-29 11:46:40|14726.17|14726.17|14728.97|14728.97|14728.97|14728.97|14726.17|14726.17|0
1651232810000|2022-04-29 11:46:50|14725|14725|14725|14725|14725|14725|14725|14725|0
1651232820000|2022-04-29 11:47:00|14723.6|14723.6|14723.6|14723.6|14723.6|14723.6|14723.6|14723.6|0
1651232990000|2022-04-29 11:49:50|14726.4|14726.4|14727.8|14727.8|14727.8|14727.8|14726.4|14726.4|0
1651233000000|2022-04-29 11:50:00|14723.6|14723.6|14723.6|14723.6|14723.6|14723.6|14723.6|14723.6|0
1651233040000|2022-04-29 11:50:40|14720.8|14720.8|14720.8|14720.8|14720.8|14720.8|14716.84|14716.84|0
1651233050000|2022-04-29 11:50:50|14716.84|14716.84|14720.8|14720.8|14720.8|14720.8|14716.84|14716.84|0
1651233070000|2022-04-29 11:51:10|14719.4|14719.4|14719.4|14719.4|14719.4|14719.4|14719.4|14719.4|0
1651233080000|2022-04-29 11:51:20|14715.44|14715.44|14715.44|14715.44|14715.44|14715.44|14715.44|14715.44|0
1651233090000|2022-04-29 11:51:30|14711.47|14711.47|14711.47|14711.47|14711.47|14711.47|14711.47|14711.47|0
1651233100000|2022-04-29 11:51:40|14710.07|14710.07|14710.07|14710.07|14710.07|14710.07|14710.07|14710.07|0
1651233110000|2022-04-29 11:51:50|14718.01|14718.01|14718.01|14718.01|14718.01|14718.01|14718.01|14718.01|0
1651233160000|2022-04-29 11:52:40|14722.2|14722.2|14722.2|14722.2|14722.2|14722.2|14722.2|14722.2|0
1651233170000|2022-04-29 11:52:50|14725|14725|14725|14725|14725|14725|14725|14725|0
1651233180000|2022-04-29 11:53:00|14727.8|14727.8|14727.8|14727.8|14727.8|14727.8|14727.8|14727.8|0
1651233190000|2022-04-29 11:53:10|14733.4|14733.4|14734.8|14734.8|14734.8|14734.8|14733.4|14733.4|0
1651233200000|2022-04-29 11:53:20|14736.2|14736.2|14736.2|14736.2|14736.2|14736.2|14736.2|14736.2|0
1651233230000|2022-04-29 11:53:50|14744.13|14744.13|14744.13|14744.13|14744.13|14744.13|14744.13|14744.13|0
1651233300000|2022-04-29 11:55:00|14755.33|14755.33|14760.92|14760.92|14760.92|14760.92|14755.33|14755.33|0
1651233460000|2022-04-29 11:57:40|14763.72|14763.72|14765.12|14765.12|14765.12|14765.12|14763.72|14763.72|0
1651233480000|2022-04-29 11:58:00|14763.72|14763.72|14771.65|14771.65|14771.65|14771.65|14763.72|14763.72|0
1651233510000|2022-04-29 11:58:30|14774.45|14774.45|14774.45|14774.45|14774.45|14774.45|14774.45|14774.45|0
1651233540000|2022-04-29 11:59:00|14775.85|14775.85|14775.85|14775.85|14775.85|14775.85|14775.85|14775.85|0
1651233550000|2022-04-29 11:59:10|14771.89|14771.89|14778.65|14778.65|14778.65|14778.65|14771.89|14771.89|0
1651233580000|2022-04-29 11:59:40|14774.68|14774.68|14777.48|14777.48|14777.48|14777.48|14774.68|14774.68|0
1651233590000|2022-04-29 11:59:50|14774.68|14774.68|14774.68|14774.68|14774.68|14774.68|14774.68|14774.68|0
1651233620000|2022-04-29 12:00:20|14776.08|14776.08|14776.08|14776.08|14776.08|14776.08|14776.08|14776.08|0
1651233650000|2022-04-29 12:00:50|14787.98|14787.98|14787.98|14787.98|14787.98|14787.98|14787.98|14787.98|0
1651233660000|2022-04-29 12:01:00|14786.58|14786.58|14785.18|14785.18|14786.58|14786.58|14785.18|14785.18|0
1651233690000|2022-04-29 12:01:30|14789.15|14789.15|14789.15|14789.15|14789.15|14789.15|14789.15|14789.15|0
1651233700000|2022-04-29 12:01:40|14790.07|14790.07|14791.47|14791.47|14791.47|14791.47|14790.07|14790.07|0
1651233730000|2022-04-29 12:02:10|14790.55|14790.55|14790.55|14790.55|14790.55|14790.55|14790.55|14790.55|0
1651233740000|2022-04-29 12:02:20|14790.09|14790.09|14799.42|14799.42|14799.42|14799.42|14790.09|14790.09|0
1651233750000|2022-04-29 12:02:30|14799.88|14799.88|14799.88|14799.88|14799.88|14799.88|14799.88|14799.88|0
1651233770000|2022-04-29 12:02:50|14799.42|14799.42|14799.42|14799.42|14799.42|14799.42|14799.42|14799.42|0
1651233780000|2022-04-29 12:03:00|14796.62|14796.62|14796.38|14796.38|14796.62|14796.62|14789.62|14789.62|0
1651233790000|2022-04-29 12:03:10|14792.19|14792.19|14792.19|14792.19|14792.19|14792.19|14792.19|14792.19|0
1651233800000|2022-04-29 12:03:20|14796.15|14796.15|14796.15|14796.15|14800.12|14800.12|14796.15|14796.15|0
1651233820000|2022-04-29 12:03:40|14797.55|14797.55|14797.55|14797.55|14797.55|14797.55|14797.55|14797.55|0
1651233960000|2022-04-29 12:06:00|14789.62|14789.62|14781.22|14781.22|14789.62|14789.62|14781.22|14781.22|0
1651233970000|2022-04-29 12:06:10|14784.02|14784.02|14786.82|14786.82|14786.82|14786.82|14784.02|14784.02|0
1651233990000|2022-04-29 12:06:30|14779.82|14779.82|14779.82|14779.82|14779.82|14779.82|14779.82|14779.82|0
1651234000000|2022-04-29 12:06:40|14784.02|14784.02|14784.02|14784.02|14784.02|14784.02|14784.02|14784.02|0
1651234050000|2022-04-29 12:07:30|14782.62|14782.62|14781.22|14781.22|14782.62|14782.62|14781.22|14781.22|0
1651234060000|2022-04-29 12:07:40|14782.62|14782.62|14782.62|14782.62|14782.62|14782.62|14782.62|14782.62|0
1651234070000|2022-04-29 12:07:50|14774.69|14774.69|14774.69|14774.69|14774.69|14774.69|14774.69|14774.69|0
1651234080000|2022-04-29 12:08:00|14778.66|14778.66|14778.66|14778.66|14778.66|14778.66|14778.66|14778.66|0
1651234250000|2022-04-29 12:10:50|14774.69|14774.69|14774.69|14774.69|14774.69|14774.69|14774.69|14774.69|0
1651234260000|2022-04-29 12:11:00|14771.89|14771.89|14776.09|14776.09|14776.09|14776.09|14771.89|14771.89|0
1651234340000|2022-04-29 12:12:20|14780.06|14780.06|14780.06|14780.06|14780.06|14780.06|14780.06|14780.06|0
1651234350000|2022-04-29 12:12:30|14784.26|14784.26|14784.26|14784.26|14784.26|14784.26|14784.26|14784.26|0
1651234360000|2022-04-29 12:12:40|14788.22|14788.22|14788.22|14788.22|14788.22|14788.22|14788.22|14788.22|0
1651234420000|2022-04-29 12:13:40|14784.02|14784.02|14784.02|14784.02|14784.02|14784.02|14784.02|14784.02|0
1651234450000|2022-04-29 12:14:10|14786.82|14786.82|14786.82|14786.82|14786.82|14786.82|14786.82|14786.82|0
1651234530000|2022-04-29 12:15:30|14790.79|14790.79|14790.79|14790.79|14790.79|14790.79|14790.79|14790.79|0
1651234650000|2022-04-29 12:17:30|14793.58|14793.58|14794.98|14794.98|14794.98|14794.98|14793.58|14793.58|0
1651234690000|2022-04-29 12:18:10|14791.02|14791.02|14791.02|14791.02|14791.02|14791.02|14791.02|14791.02|0
1651234740000|2022-04-29 12:19:00|14792.42|14792.42|14793.82|14793.82|14793.82|14793.82|14792.42|14792.42|0
1651234780000|2022-04-29 12:19:40|14792.42|14792.42|14792.42|14792.42|14792.42|14792.42|14792.42|14792.42|0
1651234800000|2022-04-29 12:20:00|14788.45|14788.45|14788.45|14788.45|14788.45|14788.45|14788.45|14788.45|0
1651234850000|2022-04-29 12:20:50|14789.85|14789.85|14793.82|14793.82|14793.82|14793.82|14789.85|14789.85|0
1651234900000|2022-04-29 12:21:40|14801.75|14801.75|14793.82|14793.82|14801.75|14801.75|14793.82|14793.82|0
1651234910000|2022-04-29 12:21:50|14799.42|14799.42|14799.42|14799.42|14799.42|14799.42|14799.42|14799.42|0
1651234940000|2022-04-29 12:22:20|14802.22|14802.22|14788.69|14788.69|14802.22|14802.22|14788.69|14788.69|0
1651234950000|2022-04-29 12:22:30|14792.65|14792.65|14792.65|14792.65|14792.65|14792.65|14792.65|14792.65|0
1651234960000|2022-04-29 12:22:40|14794.05|14794.05|14794.05|14794.05|14794.05|14794.05|14794.05|14794.05|0
1651235110000|2022-04-29 12:25:10|14792.65|14792.65|14796.85|14796.85|14799.65|14799.65|14792.65|14792.65|0
1651235130000|2022-04-29 12:25:30|14800.82|14800.82|14799.42|14799.42|14800.82|14800.82|14799.42|14799.42|0
1651235190000|2022-04-29 12:26:30|14800.82|14800.82|14800.82|14800.82|14800.82|14800.82|14800.82|14800.82|0
1651235230000|2022-04-29 12:27:10|14804.78|14804.78|14804.78|14804.78|14804.78|14804.78|14804.78|14804.78|0
1651235250000|2022-04-29 12:27:30|14806.18|14806.18|14806.18|14806.18|14806.18|14806.18|14806.18|14806.18|0
1651235260000|2022-04-29 12:27:40|14802.22|14802.22|14802.22|14802.22|14802.22|14802.22|14802.22|14802.22|0
1651235300000|2022-04-29 12:28:20|14800.82|14800.82|14800.82|14800.82|14800.82|14800.82|14800.82|14800.82|0
1651235330000|2022-04-29 12:28:50|14802.22|14802.22|14802.22|14802.22|14802.22|14802.22|14802.22|14802.22|0
1651235350000|2022-04-29 12:29:10|14810.15|14810.15|14810.15|14810.15|14810.15|14810.15|14810.15|14810.15|0
1651235400000|2022-04-29 12:30:00|14808.75|14808.75|14806.89|14806.89|14808.75|14808.75|14805.49|14805.49|0
1651235410000|2022-04-29 12:30:10|14798.96|14798.96|14799.42|14799.42|14799.42|14799.42|14798.96|14798.96|0
1651235420000|2022-04-29 12:30:20|14798.02|14798.02|14798.02|14798.02|14798.02|14798.02|14798.02|14798.02|0
1651235440000|2022-04-29 12:30:40|14801.98|14801.98|14801.98|14801.98|14801.98|14801.98|14801.98|14801.98|0
1651235490000|2022-04-29 12:31:30|14798.02|14798.02|14796.85|14796.85|14798.02|14798.02|14794.05|14794.05|0
1651235500000|2022-04-29 12:31:40|14795.45|14795.45|14795.45|14795.45|14795.45|14795.45|14795.45|14795.45|0
1651235520000|2022-04-29 12:32:00|14791.25|14791.25|14791.25|14791.25|14791.25|14791.25|14791.25|14791.25|0
1651235530000|2022-04-29 12:32:10|14794.05|14794.05|14794.05|14794.05|14794.05|14794.05|14794.05|14794.05|0
1651235550000|2022-04-29 12:32:30|14796.85|14796.85|14796.85|14796.85|14796.85|14796.85|14796.85|14796.85|0
1651235590000|2022-04-29 12:33:10|14788.92|14788.92|14788.92|14788.92|14788.92|14788.92|14788.92|14788.92|0
1651235620000|2022-04-29 12:33:40|14788.46|14788.46|14788.46|14788.46|14788.46|14788.46|14788.46|14788.46|0
1651235650000|2022-04-29 12:34:10|14795.22|14795.22|14792.43|14792.43|14795.22|14795.22|14792.43|14792.43|0
1651235660000|2022-04-29 12:34:20|14793.83|14793.83|14793.83|14793.83|14793.83|14793.83|14793.83|14793.83|0
1651235700000|2022-04-29 12:35:00|14785.89|14785.89|14785.89|14785.89|14785.89|14785.89|14785.89|14785.89|0
1651235730000|2022-04-29 12:35:30|14789.86|14789.86|14789.86|14789.86|14789.86|14789.86|14789.86|14789.86|0
1651235750000|2022-04-29 12:35:50|14788.46|14788.46|14787.06|14787.06|14788.46|14788.46|14787.06|14787.06|0
1651235760000|2022-04-29 12:36:00|14782.86|14782.86|14778.9|14778.9|14782.86|14782.86|14778.9|14778.9|0
1651235770000|2022-04-29 12:36:10|14780.3|14780.3|14780.3|14780.3|14780.3|14780.3|14780.3|14780.3|0
1651235800000|2022-04-29 12:36:40|14777.5|14777.5|14770.5|14770.5|14777.5|14777.5|14770.5|14770.5|0
1651235830000|2022-04-29 12:37:10|14774.7|14774.7|14773.3|14773.3|14774.7|14774.7|14773.3|14773.3|0
1651235840000|2022-04-29 12:37:20|14777.26|14777.26|14777.26|14777.26|14777.26|14777.26|14777.26|14777.26|0
1651235850000|2022-04-29 12:37:30|14777.72|14777.72|14777.72|14777.72|14777.72|14777.72|14777.72|14777.72|0
1651235870000|2022-04-29 12:37:50|14777.26|14777.26|14777.26|14777.26|14777.26|14777.26|14777.26|14777.26|0
1651235910000|2022-04-29 12:38:30|14782.86|14782.86|14782.86|14782.86|14782.86|14782.86|14782.86|14782.86|0
1651235940000|2022-04-29 12:39:00|14778.9|14778.9|14781.7|14781.7|14781.7|14781.7|14778.9|14778.9|0
1651235970000|2022-04-29 12:39:30|14783.1|14783.1|14783.1|14783.1|14783.1|14783.1|14783.1|14783.1|0
1651236010000|2022-04-29 12:40:10|14783.56|14783.56|14783.56|14783.56|14783.56|14783.56|14783.56|14783.56|0
1651236020000|2022-04-29 12:40:20|14784.01|14784.01|14784.01|14784.01|14784.01|14784.01|14784.01|14784.01|0
1651236030000|2022-04-29 12:40:30|14784.47|14784.47|14784.47|14784.47|14784.47|14784.47|14784.47|14784.47|0
1651236050000|2022-04-29 12:40:50|14785.87|14785.87|14785.87|14785.87|14785.87|14785.87|14785.87|14785.87|0
1651236060000|2022-04-29 12:41:00|14793.8|14793.8|14793.8|14793.8|14793.8|14793.8|14793.8|14793.8|0
1651236120000|2022-04-29 12:42:00|14795.2|14795.2|14795.2|14795.2|14795.2|14795.2|14795.2|14795.2|0
1651236130000|2022-04-29 12:42:10|14787.27|14787.27|14788.67|14788.67|14788.67|14788.67|14787.27|14787.27|0
1651236140000|2022-04-29 12:42:20|14790.07|14790.07|14794.04|14794.04|14794.04|14794.04|14790.07|14790.07|0
1651236210000|2022-04-29 12:43:30|14798|14798|14800.8|14800.8|14800.8|14800.8|14798|14798|0
1651236360000|2022-04-29 12:46:00|14796.84|14796.84|14800.8|14800.8|14800.8|14800.8|14796.84|14796.84|0
1651236370000|2022-04-29 12:46:10|14798|14798|14794.04|14794.04|14798|14798|14794.04|14794.04|0
1651236380000|2022-04-29 12:46:20|14801.97|14801.97|14798|14798|14801.97|14801.97|14798|14798|0
1651236400000|2022-04-29 12:46:40|14801.97|14801.97|14801.97|14801.97|14801.97|14801.97|14801.97|14801.97|0
1651236430000|2022-04-29 12:47:10|14804.77|14804.77|14808.97|14808.97|14808.97|14808.97|14804.77|14804.77|0
1651236450000|2022-04-29 12:47:30|14806.17|14806.17|14806.17|14806.17|14806.17|14806.17|14806.17|14806.17|0
1651236650000|2022-04-29 12:50:50|14807.57|14807.57|14807.57|14807.57|14807.57|14807.57|14807.57|14807.57|0
1651236660000|2022-04-29 12:51:00|14808.97|14808.97|14808.97|14808.97|14808.97|14808.97|14808.97|14808.97|0
1651236670000|2022-04-29 12:51:10|14811.76|14811.76|14815.96|14815.96|14815.96|14815.96|14811.76|14811.76|0
1651236680000|2022-04-29 12:51:20|14817.36|14817.36|14817.36|14817.36|14817.36|14817.36|14817.36|14817.36|0
1651236710000|2022-04-29 12:51:50|14818.76|14818.76|14818.76|14818.76|14818.76|14818.76|14818.76|14818.76|0
1651236730000|2022-04-29 12:52:10|14810.83|14810.83|14810.83|14810.83|14810.83|14810.83|14810.83|14810.83|0
1651236740000|2022-04-29 12:52:20|14809.43|14809.43|14809.43|14809.43|14809.43|14809.43|14809.43|14809.43|0
1651236800000|2022-04-29 12:53:20|14810.83|14810.83|14810.83|14810.83|14810.83|14810.83|14810.83|14810.83|0
1651236900000|2022-04-29 12:55:00|14809.43|14809.43|14809.43|14809.43|14809.43|14809.43|14809.43|14809.43|0
1651237000000|2022-04-29 12:56:40|14809.89|14809.89|14809.89|14809.89|14809.89|14809.89|14809.89|14809.89|0
1651237010000|2022-04-29 12:56:50|14810.35|14810.35|14810.35|14810.35|14810.35|14810.35|14810.35|14810.35|0
1651237020000|2022-04-29 12:57:00|14810.81|14810.81|14810.81|14810.81|14810.81|14810.81|14810.81|14810.81|0
1651237050000|2022-04-29 12:57:30|14809.41|14809.41|14809.41|14809.41|14809.41|14809.41|14809.41|14809.41|0
1651237060000|2022-04-29 12:57:40|14808.49|14808.49|14808.49|14808.49|14808.49|14808.49|14808.49|14808.49|0
1651237080000|2022-04-29 12:58:00|14804.53|14804.53|14807.09|14807.09|14807.09|14807.09|14803.13|14803.13|0
1651237200000|2022-04-29 13:00:00|14802.89|14802.89|14801.01|14801.01|14803.81|14803.81|14801.01|14801.01|0
1651237220000|2022-04-29 13:00:20|14798.22|14798.22|14798.22|14798.22|14798.22|14798.22|14798.22|14798.22|0
1651237250000|2022-04-29 13:00:50|14795.42|14795.42|14795.42|14795.42|14795.42|14795.42|14795.42|14795.42|0
1651237280000|2022-04-29 13:01:20|14791.45|14791.45|14791.45|14791.45|14791.45|14791.45|14791.45|14791.45|0
1651237310000|2022-04-29 13:01:50|14787.49|14787.49|14787.49|14787.49|14787.49|14787.49|14787.49|14787.49|0
1651237330000|2022-04-29 13:02:10|14788.89|14788.89|14787.49|14787.49|14788.89|14788.89|14787.49|14787.49|0
1651237390000|2022-04-29 13:03:10|14788.89|14788.89|14788.89|14788.89|14788.89|14788.89|14788.89|14788.89|0
1651237420000|2022-04-29 13:03:40|14789.81|14789.81|14789.81|14789.81|14789.81|14789.81|14789.81|14789.81|0
1651237430000|2022-04-29 13:03:50|14790.27|14790.27|14790.27|14790.27|14790.27|14790.27|14790.27|14790.27|0
1651237440000|2022-04-29 13:04:00|14790.72|14790.72|14790.72|14790.72|14790.72|14790.72|14790.72|14790.72|0
1651237450000|2022-04-29 13:04:10|14791.18|14791.18|14791.18|14791.18|14791.18|14791.18|14791.18|14791.18|0
1651237480000|2022-04-29 13:04:40|14788.39|14788.39|14788.39|14788.39|14788.39|14788.39|14788.39|14788.39|0
1651237500000|2022-04-29 13:05:00|14789.3|14789.3|14789.3|14789.3|14789.3|14789.3|14789.3|14789.3|0
1651237520000|2022-04-29 13:05:20|14790.22|14790.22|14790.22|14790.22|14790.22|14790.22|14790.22|14790.22|0
1651237530000|2022-04-29 13:05:30|14791.62|14791.62|14791.62|14791.62|14791.62|14791.62|14791.62|14791.62|0
1651237620000|2022-04-29 13:07:00|14793.02|14793.02|14793.02|14793.02|14793.02|14793.02|14793.02|14793.02|0
1651237650000|2022-04-29 13:07:30|14788.82|14788.82|14788.82|14788.82|14788.82|14788.82|14788.82|14788.82|0
1651237660000|2022-04-29 13:07:40|14787.43|14787.43|14787.43|14787.43|14787.43|14787.43|14787.43|14787.43|0
1651237770000|2022-04-29 13:09:30|14786.03|14786.03|14786.03|14786.03|14786.03|14786.03|14786.03|14786.03|0
1651237780000|2022-04-29 13:09:40|14787.4|14787.4|14787.4|14787.4|14787.4|14787.4|14787.4|14787.4|0
1651237830000|2022-04-29 13:10:30|14788.78|14788.78|14792.5|14792.5|14792.5|14792.5|14788.78|14788.78|0
1651237870000|2022-04-29 13:11:10|14784.57|14784.57|14784.57|14784.57|14784.57|14784.57|14784.57|14784.57|0
1651237880000|2022-04-29 13:11:20|14781.77|14781.77|14781.77|14781.77|14781.77|14781.77|14781.77|14781.77|0
1651237890000|2022-04-29 13:11:30|14780.37|14780.37|14780.83|14780.83|14780.83|14780.83|14780.37|14780.37|0
1651237960000|2022-04-29 13:12:40|14778.03|14778.03|14778.03|14778.03|14778.03|14778.03|14778.03|14778.03|0
1651237980000|2022-04-29 13:13:00|14775.24|14775.24|14775.24|14775.24|14775.24|14775.24|14775.24|14775.24|0
1651237990000|2022-04-29 13:13:10|14773.84|14773.84|14773.84|14773.84|14773.84|14773.84|14773.84|14773.84|0
1651238000000|2022-04-29 13:13:20|14775.24|14775.24|14785.49|14785.49|14785.49|14785.49|14774.32|14774.32|0
1651238010000|2022-04-29 13:13:30|14784.09|14784.09|14784.09|14784.09|14784.09|14784.09|14784.09|14784.09|0
1651238080000|2022-04-29 13:14:40|14781.29|14781.29|14778.49|14778.49|14781.29|14781.29|14778.49|14778.49|0
1651238100000|2022-04-29 13:15:00|14770.56|14770.56|14766.6|14766.6|14770.56|14770.56|14766.6|14766.6|0
1651238120000|2022-04-29 13:15:20|14765.2|14765.2|14765.2|14765.2|14765.2|14765.2|14765.2|14765.2|0
1651238130000|2022-04-29 13:15:30|14766.6|14766.6|14770.56|14770.56|14770.56|14770.56|14766.6|14766.6|0
1651238180000|2022-04-29 13:16:20|14769.16|14769.16|14769.16|14769.16|14769.16|14769.16|14769.16|14769.16|0
1651238240000|2022-04-29 13:17:20|14767.78|14767.78|14767.78|14767.78|14767.78|14767.78|14767.78|14767.78|0
1651238260000|2022-04-29 13:17:40|14769.18|14769.18|14771.98|14771.98|14771.98|14771.98|14769.18|14769.18|0
1651238270000|2022-04-29 13:17:50|14770.58|14770.58|14770.58|14770.58|14770.58|14770.58|14770.58|14770.58|0
1651238320000|2022-04-29 13:18:40|14771.98|14771.98|14771.98|14771.98|14771.98|14771.98|14771.98|14771.98|0
1651238340000|2022-04-29 13:19:00|14774.78|14774.78|14774.78|14774.78|14774.78|14774.78|14774.78|14774.78|0
1651238440000|2022-04-29 13:20:40|14773.38|14773.38|14773.38|14773.38|14773.38|14773.38|14773.38|14773.38|0
1651238510000|2022-04-29 13:21:50|14769.18|14769.18|14770.58|14770.58|14770.58|14770.58|14769.18|14769.18|0
1651238520000|2022-04-29 13:22:00|14773.38|14773.38|14773.38|14773.38|14773.38|14773.38|14773.38|14773.38|0
1651238540000|2022-04-29 13:22:20|14773.84|14773.84|14773.84|14773.84|14773.84|14773.84|14773.84|14773.84|0
1651238560000|2022-04-29 13:22:40|14777.81|14777.81|14777.81|14777.81|14777.81|14777.81|14777.81|14777.81|0
1651238570000|2022-04-29 13:22:50|14776.43|14776.43|14775.03|14775.03|14776.43|14776.43|14775.03|14775.03|0
1651238580000|2022-04-29 13:23:00|14777.83|14777.83|14779.23|14779.23|14779.23|14779.23|14777.83|14777.83|0
1651238590000|2022-04-29 13:23:10|14776.43|14776.43|14776.43|14776.43|14776.43|14776.43|14776.43|14776.43|0
1651238600000|2022-04-29 13:23:20|14777.83|14777.83|14777.83|14777.83|14777.83|14777.83|14777.83|14777.83|0
1651238670000|2022-04-29 13:24:30|14773.86|14773.86|14773.86|14773.86|14773.86|14773.86|14773.86|14773.86|0
1651238680000|2022-04-29 13:24:40|14777.83|14777.83|14777.83|14777.83|14777.83|14777.83|14777.83|14777.83|0
1651238700000|2022-04-29 13:25:00|14776.43|14776.43|14776.43|14776.43|14776.43|14776.43|14776.43|14776.43|0
1651238720000|2022-04-29 13:25:20|14768.5|14768.5|14768.5|14768.5|14768.5|14768.5|14768.5|14768.5|0
1651238830000|2022-04-29 13:27:10|14772.46|14772.46|14772.46|14772.46|14772.46|14772.46|14772.46|14772.46|0
1651238870000|2022-04-29 13:27:50|14772|14772|14772.92|14772.92|14772.92|14772.92|14772|14772|0
1651238880000|2022-04-29 13:28:00|14776.89|14776.89|14783.65|14783.65|14783.65|14783.65|14776.89|14776.89|0
1651238960000|2022-04-29 13:29:20|14785.05|14785.05|14789.02|14789.02|14789.02|14789.02|14785.05|14785.05|0
1651238980000|2022-04-29 13:29:40|14787.62|14787.62|14787.62|14787.62|14787.62|14787.62|14787.62|14787.62|0
1651239000000|2022-04-29 13:30:00|14789.02|14789.02|14782.49|14782.49|14790.42|14790.42|14782.49|14782.49|0
1651239010000|2022-04-29 13:30:10|14774.56|14774.56|14770.59|14770.59|14774.56|14774.56|14770.59|14770.59|0
1651239020000|2022-04-29 13:30:20|14767.79|14767.79|14775.72|14775.72|14775.72|14775.72|14767.79|14767.79|0
1651239030000|2022-04-29 13:30:30|14777.12|14777.12|14777.12|14777.12|14777.12|14777.12|14777.12|14777.12|0
1651239040000|2022-04-29 13:30:40|14781.09|14781.09|14781.09|14781.09|14781.09|14781.09|14781.09|14781.09|0
1651239050000|2022-04-29 13:30:50|14779.69|14779.69|14779.69|14779.69|14779.69|14779.69|14779.69|14779.69|0
1651239060000|2022-04-29 13:31:00|14771.76|14771.76|14771.76|14771.76|14771.76|14771.76|14771.76|14771.76|0
1651239070000|2022-04-29 13:31:10|14770.36|14770.36|14768.96|14768.96|14770.36|14770.36|14768.96|14768.96|0
1651239100000|2022-04-29 13:31:40|14764.99|14764.99|14759.63|14759.63|14764.99|14764.99|14759.63|14759.63|0
1651239110000|2022-04-29 13:31:50|14762.43|14762.43|14763.83|14763.83|14763.83|14763.83|14762.43|14762.43|0
1651239120000|2022-04-29 13:32:00|14765.23|14765.23|14766.85|14766.85|14766.85|14766.85|14762.43|14762.43|0
1651239130000|2022-04-29 13:32:10|14768.25|14768.25|14773.62|14773.62|14781.55|14781.55|14768.25|14768.25|0
1651239140000|2022-04-29 13:32:20|14776.41|14776.41|14775.5|14775.5|14776.41|14776.41|14775.5|14775.5|0
1651239150000|2022-04-29 13:32:30|14771.3|14771.3|14771.3|14771.3|14771.3|14771.3|14771.3|14771.3|0
1651239170000|2022-04-29 13:32:50|14775.26|14775.26|14778.06|14778.06|14778.06|14778.06|14775.26|14775.26|0
1651239210000|2022-04-29 13:33:30|14775.26|14775.26|14776.66|14776.66|14776.66|14776.66|14775.26|14775.26|0
1651239250000|2022-04-29 13:34:10|14778.06|14778.06|14785.99|14785.99|14785.99|14785.99|14778.06|14778.06|0
1651239260000|2022-04-29 13:34:20|14782.03|14782.03|14785.99|14785.99|14785.99|14785.99|14778.06|14778.06|0
1651239270000|2022-04-29 13:34:30|14789.96|14789.96|14796.72|14796.72|14796.72|14796.72|14789.96|14789.96|0
1651239290000|2022-04-29 13:34:50|14792.76|14792.76|14792.76|14792.76|14792.76|14792.76|14792.76|14792.76|0
1651239300000|2022-04-29 13:35:00|14788.79|14788.79|14796.72|14796.72|14800.69|14800.69|14788.79|14788.79|0
1651239320000|2022-04-29 13:35:20|14798.12|14798.12|14798.12|14798.12|14806.05|14806.05|14798.12|14798.12|0
1651239330000|2022-04-29 13:35:30|14806.05|14806.05|14808.85|14808.85|14808.85|14808.85|14806.05|14806.05|0
1651239340000|2022-04-29 13:35:40|14804.65|14804.65|14801.85|14801.85|14804.65|14804.65|14801.85|14801.85|0
1651239360000|2022-04-29 13:36:00|14805.82|14805.82|14818.39|14818.39|14818.39|14818.39|14805.82|14805.82|0
1651239370000|2022-04-29 13:36:10|14811.4|14811.4|14822.12|14822.12|14822.12|14822.12|14810|14810|0
1651239400000|2022-04-29 13:36:40|14810.23|14810.23|14812.79|14812.79|14814.19|14814.19|14810.23|14810.23|0
1651239430000|2022-04-29 13:37:10|14814.19|14814.19|14814.19|14814.19|14814.19|14814.19|14814.19|14814.19|0
1651239440000|2022-04-29 13:37:20|14813.73|14813.73|14813.73|14813.73|14813.73|14813.73|14813.73|14813.73|0
1651239470000|2022-04-29 13:37:50|14812.34|14812.34|14812.34|14812.34|14812.34|14812.34|14812.34|14812.34|0
1651239480000|2022-04-29 13:38:00|14813.73|14813.73|14817.24|14817.24|14817.7|14817.7|14813.73|14813.73|0
1651239500000|2022-04-29 13:38:20|14821.21|14821.21|14821.21|14821.21|14821.21|14821.21|14821.21|14821.21|0
1651239560000|2022-04-29 13:39:20|14829.6|14829.6|14828.2|14828.2|14829.6|14829.6|14828.2|14828.2|0
1651239570000|2022-04-29 13:39:30|14824.24|14824.24|14821.44|14821.44|14824.24|14824.24|14821.44|14821.44|0
1651239650000|2022-04-29 13:40:50|14825.4|14825.4|14825.4|14825.4|14825.4|14825.4|14825.4|14825.4|0
1651239660000|2022-04-29 13:41:00|14829.37|14829.37|14829.37|14829.37|14829.37|14829.37|14829.37|14829.37|0
1651239690000|2022-04-29 13:41:30|14833.57|14833.57|14833.57|14833.57|14833.57|14833.57|14833.57|14833.57|0
1651239710000|2022-04-29 13:41:50|14834.49|14834.49|14832.15|14832.15|14834.95|14834.95|14832.15|14832.15|0
1651239770000|2022-04-29 13:42:50|14829.35|14829.35|14829.35|14829.35|14829.35|14829.35|14829.35|14829.35|0
1651239780000|2022-04-29 13:43:00|14823.75|14823.75|14823.75|14823.75|14823.75|14823.75|14823.75|14823.75|0
1651239800000|2022-04-29 13:43:20|14823.29|14823.29|14823.29|14823.29|14823.29|14823.29|14823.29|14823.29|0
1651239810000|2022-04-29 13:43:30|14822.83|14822.83|14822.83|14822.83|14822.83|14822.83|14822.83|14822.83|0
1651239820000|2022-04-29 13:43:40|14818.63|14818.63|14818.63|14818.63|14818.63|14818.63|14818.63|14818.63|0
1651239840000|2022-04-29 13:44:00|14818.17|14818.17|14819.09|14819.09|14819.09|14819.09|14818.17|14818.17|0
1651239850000|2022-04-29 13:44:10|14807.2|14807.2|14807.2|14807.2|14807.2|14807.2|14807.2|14807.2|0
1651239860000|2022-04-29 13:44:20|14811.16|14811.16|14811.16|14811.16|14811.16|14811.16|14811.16|14811.16|0
1651239870000|2022-04-29 13:44:30|14807.2|14807.2|14807.2|14807.2|14807.2|14807.2|14807.2|14807.2|0
1651239890000|2022-04-29 13:44:50|14804.4|14804.4|14804.4|14804.4|14804.4|14804.4|14804.4|14804.4|0
1651239920000|2022-04-29 13:45:20|14808.36|14808.36|14808.36|14808.36|14808.36|14808.36|14808.36|14808.36|0
1651239950000|2022-04-29 13:45:50|14811.16|14811.16|14808.36|14808.36|14811.16|14811.16|14805.56|14805.56|0
1651239960000|2022-04-29 13:46:00|14804.16|14804.16|14804.16|14804.16|14804.16|14804.16|14804.16|14804.16|0
1651239970000|2022-04-29 13:46:10|14805.56|14805.56|14805.56|14805.56|14805.56|14805.56|14805.56|14805.56|0
1651240010000|2022-04-29 13:46:50|14806.96|14806.96|14808.36|14808.36|14808.36|14808.36|14806.96|14806.96|0
1651240020000|2022-04-29 13:47:00|14811.16|14811.16|14815.13|14815.13|14819.09|14819.09|14811.16|14811.16|0
1651240030000|2022-04-29 13:47:10|14823.06|14823.06|14827.26|14827.26|14827.26|14827.26|14823.06|14823.06|0
1651240040000|2022-04-29 13:47:20|14828.66|14828.66|14832.85|14832.85|14832.85|14832.85|14828.66|14828.66|0
1651240050000|2022-04-29 13:47:30|14830.06|14830.06|14830.97|14830.97|14830.97|14830.97|14830.06|14830.06|0
1651240060000|2022-04-29 13:47:40|14827.01|14827.01|14827.01|14827.01|14827.01|14827.01|14827.01|14827.01|0
1651240070000|2022-04-29 13:47:50|14829.81|14829.81|14829.81|14829.81|14829.81|14829.81|14829.81|14829.81|0
1651240080000|2022-04-29 13:48:00|14828.41|14828.41|14831.21|14831.21|14831.21|14831.21|14828.41|14828.41|0
1651240090000|2022-04-29 13:48:10|14834.01|14834.01|14834.01|14834.01|14834.01|14834.01|14834.01|14834.01|0
1651240100000|2022-04-29 13:48:20|14831.21|14831.21|14831.21|14831.21|14831.21|14831.21|14831.21|14831.21|0
1651240150000|2022-04-29 13:49:10|14832.61|14832.61|14834.01|14834.01|14834.01|14834.01|14832.61|14832.61|0
1651240180000|2022-04-29 13:49:40|14835.39|14835.39|14837.25|14837.25|14837.25|14837.25|14835.39|14835.39|0
1651240190000|2022-04-29 13:49:50|14849.14|14849.14|14849.14|14849.14|14849.14|14849.14|14849.14|14849.14|0
1651240200000|2022-04-29 13:50:00|14844.94|14844.94|14850.54|14850.54|14856.14|14856.14|14844.94|14844.94|0
1651240210000|2022-04-29 13:50:10|14853.34|14853.34|14858.94|14858.94|14858.94|14858.94|14853.34|14853.34|0
1651240220000|2022-04-29 13:50:20|14854.74|14854.74|14856.14|14856.14|14856.14|14856.14|14854.74|14854.74|0
1651240230000|2022-04-29 13:50:30|14853.34|14853.34|14852.67|14852.67|14853.34|14853.34|14848.7|14848.7|0
1651240240000|2022-04-29 13:50:40|14852.21|14852.21|14858.72|14858.72|14859.18|14859.18|14852.21|14852.21|0
1651240250000|2022-04-29 13:50:50|14857.33|14857.33|14857.33|14857.33|14857.33|14857.33|14857.33|14857.33|0
1651240260000|2022-04-29 13:51:00|14858.72|14858.72|14858.72|14858.72|14858.72|14858.72|14858.72|14858.72|0
1651240280000|2022-04-29 13:51:20|14861.52|14861.52|14862.92|14862.92|14862.92|14862.92|14861.52|14861.52|0
1651240340000|2022-04-29 13:52:20|14864.32|14864.32|14872.25|14872.25|14872.25|14872.25|14864.32|14864.32|0
1651240350000|2022-04-29 13:52:30|14874.82|14874.82|14857.09|14857.09|14874.82|14874.82|14857.09|14857.09|0
1651240360000|2022-04-29 13:52:40|14859.89|14859.89|14859.89|14859.89|14859.89|14859.89|14859.89|14859.89|0
1651240380000|2022-04-29 13:53:00|14863.86|14863.86|14859.89|14859.89|14863.86|14863.86|14859.89|14859.89|0
1651240390000|2022-04-29 13:53:10|14855.69|14855.69|14854.29|14854.29|14855.69|14855.69|14854.29|14854.29|0
1651240420000|2022-04-29 13:53:40|14857.09|14857.09|14858.49|14858.49|14858.49|14858.49|14857.09|14857.09|0
1651240430000|2022-04-29 13:53:50|14855.69|14855.69|14855.69|14855.69|14855.69|14855.69|14855.69|14855.69|0
1651240460000|2022-04-29 13:54:20|14847.76|14847.76|14847.76|14847.76|14847.76|14847.76|14847.76|14847.76|0
1651240470000|2022-04-29 13:54:30|14840.76|14840.76|14832.83|14832.83|14840.76|14840.76|14832.83|14832.83|0
1651240480000|2022-04-29 13:54:40|14835.63|14835.63|14835.63|14835.63|14835.63|14835.63|14835.63|14835.63|0
1651240490000|2022-04-29 13:54:50|14831.67|14831.67|14831.67|14831.67|14831.67|14831.67|14831.67|14831.67|0
1651240500000|2022-04-29 13:55:00|14835.63|14835.63|14842.4|14842.4|14842.4|14842.4|14835.63|14835.63|0
1651240510000|2022-04-29 13:55:10|14843.8|14843.8|14837.03|14837.03|14843.8|14843.8|14837.03|14837.03|0
1651240530000|2022-04-29 13:55:30|14841|14841|14835.63|14835.63|14841|14841|14835.63|14835.63|0
1651240550000|2022-04-29 13:55:50|14837.03|14837.03|14830.5|14830.5|14838.43|14838.43|14830.5|14830.5|0
1651240560000|2022-04-29 13:56:00|14826.54|14826.54|14826.54|14826.54|14826.54|14826.54|14825.14|14825.14|0
1651240570000|2022-04-29 13:56:10|14830.5|14830.5|14840.06|14840.06|14840.06|14840.06|14830.5|14830.5|0
1651240590000|2022-04-29 13:56:30|14838.67|14838.67|14838.67|14838.67|14838.67|14838.67|14838.67|14838.67|0
1651240600000|2022-04-29 13:56:40|14840.06|14840.06|14840.06|14840.06|14840.06|14840.06|14840.06|14840.06|0
1651240620000|2022-04-29 13:57:00|14844.03|14844.03|14844.03|14844.03|14844.03|14844.03|14844.03|14844.03|0
1651240630000|2022-04-29 13:57:10|14844.49|14844.49|14844.49|14844.49|14844.49|14844.49|14844.49|14844.49|0
1651240650000|2022-04-29 13:57:30|14844.03|14844.03|14844.03|14844.03|14844.03|14844.03|14844.03|14844.03|0
1651240660000|2022-04-29 13:57:40|14840.06|14840.06|14844.03|14844.03|14844.03|14844.03|14840.06|14840.06|0
1651240670000|2022-04-29 13:57:50|14843.57|14843.57|14843.11|14843.11|14843.57|14843.57|14843.11|14843.11|0
1651240680000|2022-04-29 13:58:00|14844.51|14844.51|14844.51|14844.51|14844.51|14844.51|14844.51|14844.51|0
1651240720000|2022-04-29 13:58:40|14840.31|14840.31|14840.31|14840.31|14840.31|14840.31|14840.31|14840.31|0
1651240750000|2022-04-29 13:59:10|14838.91|14838.91|14838.91|14838.91|14838.91|14838.91|14838.91|14838.91|0
1651240760000|2022-04-29 13:59:20|14841.71|14841.71|14837.75|14837.75|14841.71|14841.71|14837.75|14837.75|0
1651240780000|2022-04-29 13:59:40|14839.15|14839.15|14836.35|14836.35|14841.94|14841.94|14836.35|14836.35|0
1651240840000|2022-04-29 14:00:40|14837.75|14837.75|14837.75|14837.75|14837.75|14837.75|14837.75|14837.75|0
1651240860000|2022-04-29 14:01:00|14836.35|14836.35|14834.95|14834.95|14836.35|14836.35|14834.95|14834.95|0
1651240870000|2022-04-29 14:01:10|14839.15|14839.15|14839.15|14839.15|14839.15|14839.15|14839.15|14839.15|0
1651240880000|2022-04-29 14:01:20|14840.54|14840.54|14841.94|14841.94|14841.94|14841.94|14840.54|14840.54|0
1651240900000|2022-04-29 14:01:40|14830.05|14830.05|14823.05|14823.05|14830.05|14830.05|14823.05|14823.05|0
1651240910000|2022-04-29 14:01:50|14827.02|14827.02|14827.02|14827.02|14827.02|14827.02|14827.02|14827.02|0
1651240920000|2022-04-29 14:02:00|14830.98|14830.98|14830.98|14830.98|14830.98|14830.98|14830.98|14830.98|0
1651240930000|2022-04-29 14:02:10|14838.91|14838.91|14844.28|14844.28|14847.08|14847.08|14838.91|14838.91|0
1651240940000|2022-04-29 14:02:20|14845.68|14845.68|14845.68|14845.68|14845.68|14845.68|14845.68|14845.68|0
1651240980000|2022-04-29 14:03:00|14825.85|14825.85|14825.85|14825.85|14825.85|14825.85|14825.85|14825.85|0
1651240990000|2022-04-29 14:03:10|14829.82|14829.82|14830.05|14830.05|14834.01|14834.01|14829.82|14829.82|0
1651241000000|2022-04-29 14:03:20|14834.01|14834.01|14834.93|14834.93|14834.93|14834.93|14834.01|14834.01|0
1651241010000|2022-04-29 14:03:30|14830.97|14830.97|14830.97|14830.97|14830.97|14830.97|14830.97|14830.97|0
1651241020000|2022-04-29 14:03:40|14827|14827|14827|14827|14827|14827|14827|14827|0
1651241030000|2022-04-29 14:03:50|14824.2|14824.2|14824.2|14824.2|14824.2|14824.2|14824.2|14824.2|0
1651241040000|2022-04-29 14:04:00|14825.6|14825.6|14825.6|14825.6|14825.6|14825.6|14825.6|14825.6|0
1651241050000|2022-04-29 14:04:10|14827|14827|14827|14827|14827|14827|14827|14827|0
1651241070000|2022-04-29 14:04:30|14829.8|14829.8|14829.8|14829.8|14829.8|14829.8|14829.8|14829.8|0
1651241090000|2022-04-29 14:04:50|14833.77|14833.77|14833.77|14833.77|14833.77|14833.77|14833.77|14833.77|0
1651241110000|2022-04-29 14:05:10|14837.73|14837.73|14837.73|14837.73|14837.73|14837.73|14837.73|14837.73|0
1651241140000|2022-04-29 14:05:40|14834.93|14834.93|14834.93|14834.93|14834.93|14834.93|14834.93|14834.93|0
1651241150000|2022-04-29 14:05:50|14836.33|14836.33|14840.3|14840.3|14840.3|14840.3|14836.33|14836.33|0
1651241170000|2022-04-29 14:06:10|14838.9|14838.9|14838.9|14838.9|14838.9|14838.9|14838.9|14838.9|0
1651241220000|2022-04-29 14:07:00|14831.9|14831.9|14831.9|14831.9|14831.9|14831.9|14831.9|14831.9|0
1651241290000|2022-04-29 14:08:10|14830.52|14830.52|14830.52|14830.52|14830.52|14830.52|14830.52|14830.52|0
1651241360000|2022-04-29 14:09:20|14827.76|14827.76|14827.76|14827.76|14827.76|14827.76|14827.76|14827.76|0
1651241370000|2022-04-29 14:09:30|14811.9|14811.9|14806.3|14806.3|14811.9|14811.9|14804.91|14804.91|0
1651241380000|2022-04-29 14:09:40|14810.5|14810.5|14810.5|14810.5|14810.5|14810.5|14810.5|14810.5|0
1651241420000|2022-04-29 14:10:20|14814.47|14814.47|14814.47|14814.47|14818.43|14818.43|14814.47|14814.47|0
1651241470000|2022-04-29 14:11:10|14811.67|14811.67|14811.67|14811.67|14811.67|14811.67|14811.67|14811.67|0
1651241510000|2022-04-29 14:11:50|14814.47|14814.47|14814.47|14814.47|14814.47|14814.47|14814.47|14814.47|0
1651241520000|2022-04-29 14:12:00|14818.43|14818.43|14818.43|14818.43|14818.43|14818.43|14818.43|14818.43|0
1651241530000|2022-04-29 14:12:10|14819.83|14819.83|14819.83|14819.83|14823.8|14823.8|14819.83|14819.83|0
1651241540000|2022-04-29 14:12:20|14815.87|14815.87|14815.87|14815.87|14815.87|14815.87|14815.87|14815.87|0
1651241620000|2022-04-29 14:13:40|14813.07|14813.07|14811.67|14811.67|14813.07|14813.07|14811.67|14811.67|0
1651241640000|2022-04-29 14:14:00|14815.63|14815.63|14817.03|14817.03|14817.03|14817.03|14815.63|14815.63|0
1651241680000|2022-04-29 14:14:40|14815.63|14815.63|14815.63|14815.63|14815.63|14815.63|14815.63|14815.63|0
1651241720000|2022-04-29 14:15:20|14818.43|14818.43|14827.76|14827.76|14827.76|14827.76|14818.43|14818.43|0
1651241730000|2022-04-29 14:15:30|14828.68|14828.68|14830.54|14830.54|14830.54|14830.54|14828.68|14828.68|0
1651241750000|2022-04-29 14:15:50|14829.14|14829.14|14829.14|14829.14|14829.14|14829.14|14829.14|14829.14|0
1651241760000|2022-04-29 14:16:00|14825.18|14825.18|14825.18|14825.18|14825.18|14825.18|14825.18|14825.18|0
1651241780000|2022-04-29 14:16:20|14811.65|14811.65|14803.49|14803.49|14811.65|14811.65|14803.49|14803.49|0
1651241790000|2022-04-29 14:16:30|14807.45|14807.45|14814.21|14814.21|14814.21|14814.21|14807.45|14807.45|0
1651241800000|2022-04-29 14:16:40|14815.61|14815.61|14814.21|14814.21|14815.61|14815.61|14814.21|14814.21|0
1651241820000|2022-04-29 14:17:00|14810.25|14810.25|14810.25|14810.25|14810.25|14810.25|14810.25|14810.25|0
1651241830000|2022-04-29 14:17:10|14806.28|14806.28|14802.09|14802.09|14806.28|14806.28|14802.09|14802.09|0
1651241840000|2022-04-29 14:17:20|14800.69|14800.69|14800.69|14800.69|14800.69|14800.69|14800.69|14800.69|0
1651241860000|2022-04-29 14:17:40|14792.76|14792.76|14792.76|14792.76|14792.76|14792.76|14792.76|14792.76|0
1651241880000|2022-04-29 14:18:00|14795.55|14795.55|14799.52|14799.52|14799.52|14799.52|14795.55|14795.55|0
1651241960000|2022-04-29 14:19:20|14797.22|14797.22|14797.22|14797.22|14797.22|14797.22|14797.22|14797.22|0
1651241970000|2022-04-29 14:19:30|14777.4|14777.4|14773.43|14773.43|14777.4|14777.4|14773.43|14773.43|0
1651241990000|2022-04-29 14:19:50|14760.83|14760.83|14760.83|14760.83|14760.83|14760.83|14760.83|14760.83|0
1651242010000|2022-04-29 14:20:10|14763.63|14763.63|14763.63|14763.63|14763.63|14763.63|14763.63|14763.63|0
1651242020000|2022-04-29 14:20:20|14767.6|14767.6|14767.6|14767.6|14767.6|14767.6|14767.6|14767.6|0
1651242030000|2022-04-29 14:20:30|14769|14769|14772.96|14772.96|14772.96|14772.96|14769|14769|0
1651242070000|2022-04-29 14:21:10|14769|14769|14769|14769|14769|14769|14769|14769|0
1651242090000|2022-04-29 14:21:30|14772.96|14772.96|14772.96|14772.96|14776.93|14776.93|14772.96|14772.96|0
1651242110000|2022-04-29 14:21:50|14780.89|14780.89|14776.93|14776.93|14780.89|14780.89|14776.93|14776.93|0
1651242150000|2022-04-29 14:22:30|14780.89|14780.89|14780.89|14780.89|14780.89|14780.89|14780.89|14780.89|0
1651242170000|2022-04-29 14:22:50|14784.86|14784.86|14780.89|14780.89|14784.86|14784.86|14780.89|14780.89|0
1651242240000|2022-04-29 14:24:00|14775.3|14775.3|14775.3|14775.3|14775.3|14775.3|14775.3|14775.3|0
1651242250000|2022-04-29 14:24:10|14778.1|14778.1|14778.1|14778.1|14778.1|14778.1|14778.1|14778.1|0
1651242270000|2022-04-29 14:24:30|14786.03|14786.03|14786.03|14786.03|14786.03|14786.03|14786.03|14786.03|0
1651242280000|2022-04-29 14:24:40|14774.13|14774.13|14774.13|14774.13|14774.13|14774.13|14774.13|14774.13|0
1651242320000|2022-04-29 14:25:20|14766.2|14766.2|14762.23|14762.23|14766.2|14766.2|14762.23|14762.23|0
1651242330000|2022-04-29 14:25:30|14760.83|14760.83|14760.83|14760.83|14760.83|14760.83|14760.83|14760.83|0
1651242350000|2022-04-29 14:25:50|14764.8|14764.8|14771.8|14771.8|14771.8|14771.8|14764.8|14764.8|0
1651242440000|2022-04-29 14:27:20|14769|14769|14765.27|14765.27|14769|14769|14761.07|14761.07|0
1651242490000|2022-04-29 14:28:10|14763.87|14763.87|14762.47|14762.47|14763.87|14763.87|14762.47|14762.47|0
1651242500000|2022-04-29 14:28:20|14762.01|14762.01|14754.08|14754.08|14762.01|14762.01|14754.08|14754.08|0
1651242540000|2022-04-29 14:29:00|14749.88|14749.88|14749.88|14749.88|14749.88|14749.88|14749.88|14749.88|0
1651242580000|2022-04-29 14:29:40|14751.28|14751.28|14751.28|14751.28|14751.28|14751.28|14751.28|14751.28|0
1651242620000|2022-04-29 14:30:20|14747.31|14747.31|14747.31|14747.31|14747.31|14747.31|14747.31|14747.31|0
1651242630000|2022-04-29 14:30:30|14751.28|14751.28|14751.28|14751.28|14751.28|14751.28|14751.28|14751.28|0
1651242650000|2022-04-29 14:30:50|14749.44|14749.44|14749.44|14749.44|14749.44|14749.44|14749.44|14749.44|0
1651242670000|2022-04-29 14:31:10|14746.64|14746.64|14746.64|14746.64|14746.64|14746.64|14746.64|14746.64|0
1651242680000|2022-04-29 14:31:20|14749.44|14749.44|14752.24|14752.24|14752.24|14752.24|14749.44|14749.44|0
1651242730000|2022-04-29 14:32:10|14753.64|14753.64|14753.64|14753.64|14753.64|14753.64|14753.64|14753.64|0
1651242740000|2022-04-29 14:32:20|14757.6|14757.6|14760.4|14760.4|14760.4|14760.4|14757.6|14757.6|0
1651242750000|2022-04-29 14:32:30|14764.37|14764.37|14764.37|14764.37|14764.37|14764.37|14764.37|14764.37|0
1651242790000|2022-04-29 14:33:10|14760.4|14760.4|14759|14759|14760.4|14760.4|14757.6|14757.6|0
1651242800000|2022-04-29 14:33:20|14761.8|14761.8|14761.8|14761.8|14761.8|14761.8|14761.8|14761.8|0
1651242820000|2022-04-29 14:33:40|14765.77|14765.77|14765.77|14765.77|14765.77|14765.77|14765.77|14765.77|0
1651242840000|2022-04-29 14:34:00|14768.57|14768.57|14768.57|14768.57|14768.57|14768.57|14768.57|14768.57|0
1651242850000|2022-04-29 14:34:10|14769.97|14769.97|14771.37|14771.37|14771.37|14771.37|14769.97|14769.97|0
1651242880000|2022-04-29 14:34:40|14768.57|14768.57|14763.2|14763.2|14768.57|14768.57|14763.2|14763.2|0
1651242890000|2022-04-29 14:34:50|14759|14759|14759|14759|14759|14759|14759|14759|0
1651242930000|2022-04-29 14:35:30|14763.2|14763.2|14763.2|14763.2|14763.2|14763.2|14763.2|14763.2|0
1651242950000|2022-04-29 14:35:50|14761.8|14761.8|14761.8|14761.8|14761.8|14761.8|14761.8|14761.8|0
1651242970000|2022-04-29 14:36:10|14753.87|14753.87|14757.84|14757.84|14757.84|14757.84|14753.87|14753.87|0
1651242990000|2022-04-29 14:36:30|14753.87|14753.87|14753.87|14753.87|14753.87|14753.87|14753.87|14753.87|0
1651243020000|2022-04-29 14:37:00|14751.07|14751.07|14747.11|14747.11|14751.07|14751.07|14747.11|14747.11|0
1651243030000|2022-04-29 14:37:10|14751.07|14751.07|14752.47|14752.47|14752.47|14752.47|14751.07|14751.07|0
1651243040000|2022-04-29 14:37:20|14753.87|14753.87|14753.87|14753.87|14753.87|14753.87|14753.87|14753.87|0
1651243050000|2022-04-29 14:37:30|14758.07|14758.07|14758.07|14758.07|14758.07|14758.07|14758.07|14758.07|0
1651243060000|2022-04-29 14:37:40|14756.67|14756.67|14756.67|14756.67|14756.67|14756.67|14756.67|14756.67|0
1651243070000|2022-04-29 14:37:50|14756.21|14756.21|14752.01|14752.01|14756.21|14756.21|14752.01|14752.01|0
1651243100000|2022-04-29 14:38:20|14748.05|14748.05|14748.05|14748.05|14748.05|14748.05|14748.05|14748.05|0
1651243110000|2022-04-29 14:38:30|14750.85|14750.85|14750.85|14750.85|14750.85|14750.85|14750.85|14750.85|0
1651243180000|2022-04-29 14:39:40|14754.81|14754.81|14754.81|14754.81|14754.81|14754.81|14754.81|14754.81|0
1651243190000|2022-04-29 14:39:50|14757.61|14757.61|14759.01|14759.01|14759.01|14759.01|14757.61|14757.61|0
1651243200000|2022-04-29 14:40:00|14755.04|14755.04|14755.04|14755.04|14755.04|14755.04|14755.04|14755.04|0
1651243230000|2022-04-29 14:40:30|14757.84|14757.84|14757.84|14757.84|14757.84|14757.84|14757.84|14757.84|0
1651243250000|2022-04-29 14:40:50|14761.81|14761.81|14761.81|14761.81|14761.81|14761.81|14761.81|14761.81|0
1651243280000|2022-04-29 14:41:20|14757.61|14757.61|14757.61|14757.61|14757.61|14757.61|14757.61|14757.61|0
1651243320000|2022-04-29 14:42:00|14754.81|14754.81|14754.81|14754.81|14754.81|14754.81|14754.81|14754.81|0
1651243340000|2022-04-29 14:42:20|14746.88|14746.88|14745.71|14745.71|14749.68|14749.68|14745.71|14745.71|0
1651243350000|2022-04-29 14:42:30|14742.92|14742.92|14742.92|14742.92|14742.92|14742.92|14742.92|14742.92|0
1651243360000|2022-04-29 14:42:40|14741.52|14741.52|14741.52|14741.52|14741.52|14741.52|14737.55|14737.55|0
1651243400000|2022-04-29 14:43:20|14737.55|14737.55|14737.55|14737.55|14737.55|14737.55|14737.55|14737.55|0
1651243410000|2022-04-29 14:43:30|14739.39|14739.39|14739.39|14739.39|14739.39|14739.39|14739.39|14739.39|0
1651243460000|2022-04-29 14:44:20|14735.19|14735.19|14735.19|14735.19|14735.19|14735.19|14735.19|14735.19|0
1651243470000|2022-04-29 14:44:30|14739.16|14739.16|14739.16|14739.16|14739.16|14739.16|14739.16|14739.16|0
1651243500000|2022-04-29 14:45:00|14735.19|14735.19|14731.23|14731.23|14735.19|14735.19|14731.23|14731.23|0
1651243510000|2022-04-29 14:45:10|14734.02|14734.02|14734.02|14734.02|14734.02|14734.02|14734.02|14734.02|0
1651243540000|2022-04-29 14:45:40|14735.42|14735.42|14735.42|14735.42|14735.42|14735.42|14735.42|14735.42|0
1651243570000|2022-04-29 14:46:10|14731.23|14731.23|14723.3|14723.3|14731.23|14731.23|14723.3|14723.3|0
1651243600000|2022-04-29 14:46:40|14721.9|14721.9|14721.9|14721.9|14721.9|14721.9|14721.9|14721.9|0
1651243660000|2022-04-29 14:47:40|14717.93|14717.93|14717.93|14717.93|14717.93|14717.93|14717.93|14717.93|0
1651243670000|2022-04-29 14:47:50|14713.73|14713.73|14713.73|14713.73|14713.73|14713.73|14713.73|14713.73|0
1651243680000|2022-04-29 14:48:00|14712.33|14712.33|14712.33|14712.33|14712.33|14712.33|14712.33|14712.33|0
1651243690000|2022-04-29 14:48:10|14710.49|14710.49|14713.29|14713.29|14713.29|14713.29|14710.49|14710.49|0
1651243720000|2022-04-29 14:48:40|14709.33|14709.33|14712.13|14712.13|14712.13|14712.13|14709.33|14709.33|0
1651243730000|2022-04-29 14:48:50|14708.16|14708.16|14712.13|14712.13|14712.13|14712.13|14708.16|14708.16|0
1651243750000|2022-04-29 14:49:10|14716.09|14716.09|14716.09|14716.09|14716.09|14716.09|14716.09|14716.09|0
1651243790000|2022-04-29 14:49:50|14720.06|14720.06|14720.06|14720.06|14720.06|14720.06|14720.06|14720.06|0
1651243820000|2022-04-29 14:50:20|14716.09|14716.09|14716.09|14716.09|14716.09|14716.09|14716.09|14716.09|0
1651243830000|2022-04-29 14:50:30|14720.06|14720.06|14720.06|14720.06|14720.06|14720.06|14720.06|14720.06|0
1651243850000|2022-04-29 14:50:50|14716.09|14716.09|14716.09|14716.09|14716.09|14716.09|14716.09|14716.09|0
1651243880000|2022-04-29 14:51:20|14713.29|14713.29|14713.29|14713.29|14713.29|14713.29|14713.29|14713.29|0
1651243890000|2022-04-29 14:51:30|14717.26|14717.26|14717.26|14717.26|14717.26|14717.26|14717.26|14717.26|0
1651243940000|2022-04-29 14:52:20|14713.29|14713.29|14713.29|14713.29|14713.29|14713.29|14713.29|14713.29|0
1651243950000|2022-04-29 14:52:30|14716.09|14716.09|14716.09|14716.09|14716.09|14716.09|14716.09|14716.09|0
1651243960000|2022-04-29 14:52:40|14714.69|14714.69|14714.69|14714.69|14714.69|14714.69|14714.69|14714.69|0
1651244000000|2022-04-29 14:53:20|14713.29|14713.29|14713.29|14713.29|14713.29|14713.29|14713.29|14713.29|0
1651244030000|2022-04-29 14:53:50|14709.33|14709.33|14710.73|14710.73|14710.73|14710.73|14709.33|14709.33|0
1651244060000|2022-04-29 14:54:20|14712.13|14712.13|14717.49|14717.49|14717.49|14717.49|14712.13|14712.13|0
1651244070000|2022-04-29 14:54:30|14721.46|14721.46|14722.86|14722.86|14724.26|14724.26|14721.46|14721.46|0
1651244080000|2022-04-29 14:54:40|14718.89|14718.89|14718.89|14718.89|14718.89|14718.89|14718.89|14718.89|0
1651244170000|2022-04-29 14:56:10|14720.29|14720.29|14716.32|14716.32|14720.29|14720.29|14716.32|14716.32|0
1651244180000|2022-04-29 14:56:20|14717.72|14717.72|14717.72|14717.72|14717.72|14717.72|14717.72|14717.72|0
1651244200000|2022-04-29 14:56:40|14713.76|14713.76|14713.76|14713.76|14713.76|14713.76|14713.76|14713.76|0
1651244210000|2022-04-29 14:56:50|14709.79|14709.79|14709.79|14709.79|14709.79|14709.79|14709.79|14709.79|0
1651244220000|2022-04-29 14:57:00|14713.76|14713.76|14713.76|14713.76|14713.76|14713.76|14713.76|14713.76|0
1651244270000|2022-04-29 14:57:50|14717.72|14717.72|14717.72|14717.72|14717.72|14717.72|14717.72|14717.72|0
1651244320000|2022-04-29 14:58:40|14721.69|14721.69|14721.69|14721.69|14725.65|14725.65|14721.69|14721.69|0
1651244330000|2022-04-29 14:58:50|14725.65|14725.65|14729.62|14729.62|14729.62|14729.62|14725.65|14725.65|0
1651244350000|2022-04-29 14:59:10|14733.59|14733.59|14733.59|14733.59|14733.59|14733.59|14733.59|14733.59|0
1651244360000|2022-04-29 14:59:20|14734.98|14734.98|14735.92|14735.92|14740.58|14740.58|14734.98|14734.98|0
1651244370000|2022-04-29 14:59:30|14739.89|14739.89|14739.89|14739.89|14739.89|14739.89|14739.89|14739.89|0
1651244380000|2022-04-29 14:59:40|14741.29|14741.29|14741.29|14741.29|14741.29|14741.29|14741.29|14741.29|0
1651244390000|2022-04-29 14:59:50|14738.49|14738.49|14742.46|14742.46|14742.46|14742.46|14738.49|14738.49|0
1651244440000|2022-04-29 15:00:40|14738.49|14738.49|14738.49|14738.49|14738.49|14738.49|14738.49|14738.49|0
1651244460000|2022-04-29 15:01:00|14734.53|14734.53|14729.16|14729.16|14734.53|14734.53|14729.16|14729.16|0
1651244480000|2022-04-29 15:01:20|14731|14731|14731|14731|14731|14731|14731|14731|0
1651244490000|2022-04-29 15:01:30|14733.8|14733.8|14737.76|14737.76|14737.76|14737.76|14733.8|14733.8|0
1651244500000|2022-04-29 15:01:40|14733.8|14733.8|14733.8|14733.8|14733.8|14733.8|14733.8|14733.8|0
1651244530000|2022-04-29 15:02:10|14737.76|14737.76|14737.76|14737.76|14737.76|14737.76|14737.76|14737.76|0
1651244550000|2022-04-29 15:02:30|14733.8|14733.8|14733.8|14733.8|14733.8|14733.8|14733.8|14733.8|0
1651244560000|2022-04-29 15:02:40|14729.83|14729.83|14728.43|14728.43|14729.83|14729.83|14728.43|14728.43|0
1651244570000|2022-04-29 15:02:50|14727.03|14727.03|14727.03|14727.03|14727.03|14727.03|14727.03|14727.03|0
1651244580000|2022-04-29 15:03:00|14729.83|14729.83|14729.83|14729.83|14729.83|14729.83|14729.83|14729.83|0
1651244610000|2022-04-29 15:03:30|14725.87|14725.87|14727.27|14727.27|14727.27|14727.27|14725.87|14725.87|0
1651244710000|2022-04-29 15:05:10|14731.23|14731.23|14731.23|14731.23|14731.23|14731.23|14731.23|14731.23|0
1651244720000|2022-04-29 15:05:20|14732.63|14732.63|14736.83|14736.83|14736.83|14736.83|14732.63|14732.63|0
1651244730000|2022-04-29 15:05:30|14740.8|14740.8|14740.8|14740.8|14740.8|14740.8|14740.8|14740.8|0
1651244760000|2022-04-29 15:06:00|14736.83|14736.83|14736.83|14736.83|14736.83|14736.83|14736.83|14736.83|0
1651244780000|2022-04-29 15:06:20|14732.87|14732.87|14728.9|14728.9|14732.87|14732.87|14728.9|14728.9|0
1651244790000|2022-04-29 15:06:30|14724.93|14724.93|14724.93|14724.93|14724.93|14724.93|14724.93|14724.93|0
1651244800000|2022-04-29 15:06:40|14728.9|14728.9|14724.93|14724.93|14728.9|14728.9|14724.93|14724.93|0
1651244810000|2022-04-29 15:06:50|14728.9|14728.9|14728.9|14728.9|14728.9|14728.9|14728.9|14728.9|0
1651244820000|2022-04-29 15:07:00|14724.93|14724.93|14724.93|14724.93|14724.93|14724.93|14724.93|14724.93|0
1651244860000|2022-04-29 15:07:40|14732.87|14732.87|14732.87|14732.87|14736.83|14736.83|14732.87|14732.87|0
1651244890000|2022-04-29 15:08:10|14731.47|14731.47|14731.47|14731.47|14731.47|14731.47|14731.47|14731.47|0
1651244910000|2022-04-29 15:08:30|14727.5|14727.5|14720.74|14720.74|14727.5|14727.5|14720.74|14720.74|0
1651244930000|2022-04-29 15:08:50|14719.34|14719.34|14719.34|14719.34|14719.34|14719.34|14719.34|14719.34|0
1651244940000|2022-04-29 15:09:00|14723.3|14723.3|14727.27|14727.27|14727.27|14727.27|14723.3|14723.3|0
1651245000000|2022-04-29 15:10:00|14723.3|14723.3|14723.3|14723.3|14723.3|14723.3|14723.3|14723.3|0
1651245010000|2022-04-29 15:10:10|14727.27|14727.27|14727.27|14727.27|14727.27|14727.27|14727.27|14727.27|0
1651245050000|2022-04-29 15:10:50|14723.3|14723.3|14723.3|14723.3|14723.3|14723.3|14723.3|14723.3|0
1651245060000|2022-04-29 15:11:00|14719.34|14719.34|14723.3|14723.3|14723.3|14723.3|14719.34|14719.34|0
1651245080000|2022-04-29 15:11:20|14727.27|14727.27|14727.27|14727.27|14727.27|14727.27|14723.3|14723.3|0
1651245110000|2022-04-29 15:11:50|14723.3|14723.3|14723.3|14723.3|14723.3|14723.3|14723.3|14723.3|0
1651245120000|2022-04-29 15:12:00|14731.23|14731.23|14723.3|14723.3|14731.23|14731.23|14723.3|14723.3|0
1651245130000|2022-04-29 15:12:10|14721.9|14721.9|14721.9|14721.9|14721.9|14721.9|14721.9|14721.9|0
1651245140000|2022-04-29 15:12:20|14720.52|14720.52|14728.45|14728.45|14728.45|14728.45|14720.52|14720.52|0
1651245150000|2022-04-29 15:12:30|14724.49|14724.49|14720.52|14720.52|14724.49|14724.49|14720.52|14720.52|0
1651245190000|2022-04-29 15:13:10|14724.49|14724.49|14720.52|14720.52|14724.49|14724.49|14720.52|14720.52|0
1651245200000|2022-04-29 15:13:20|14721.92|14721.92|14713.99|14713.99|14721.92|14721.92|14713.99|14713.99|0
1651245220000|2022-04-29 15:13:40|14710.03|14710.03|14710.03|14710.03|14710.03|14710.03|14702.1|14702.1|0
1651245230000|2022-04-29 15:13:50|14706.06|14706.06|14706.06|14706.06|14706.06|14706.06|14706.06|14706.06|0
1651245240000|2022-04-29 15:14:00|14710.03|14710.03|14710.95|14710.95|14710.95|14710.95|14710.03|14710.03|0
1651245260000|2022-04-29 15:14:20|14718.88|14718.88|14718.88|14718.88|14718.88|14718.88|14718.88|14718.88|0
1651245270000|2022-04-29 15:14:30|14720.28|14720.28|14724.24|14724.24|14724.24|14724.24|14716.31|14716.31|0
1651245280000|2022-04-29 15:14:40|14720.28|14720.28|14723.32|14723.32|14723.32|14723.32|14719.36|14719.36|0
1651245290000|2022-04-29 15:14:50|14719.36|14719.36|14719.36|14719.36|14719.36|14719.36|14719.36|14719.36|0
1651245340000|2022-04-29 15:15:40|14717.96|14717.96|14717.96|14717.96|14717.96|14717.96|14717.96|14717.96|0
1651245350000|2022-04-29 15:15:50|14721.92|14721.92|14721.92|14721.92|14721.92|14721.92|14721.92|14721.92|0
1651245360000|2022-04-29 15:16:00|14729.85|14729.85|14729.85|14729.85|14729.85|14729.85|14729.85|14729.85|0
1651245380000|2022-04-29 15:16:20|14731.25|14731.25|14731.25|14731.25|14731.25|14731.25|14731.25|14731.25|0
1651245390000|2022-04-29 15:16:30|14729.85|14729.85|14729.85|14729.85|14729.85|14729.85|14729.85|14729.85|0
1651245430000|2022-04-29 15:17:10|14728.93|14728.93|14728.93|14728.93|14728.93|14728.93|14728.93|14728.93|0
1651245460000|2022-04-29 15:17:40|14724.97|14724.97|14721|14721|14724.97|14724.97|14721|14721|0
1651245520000|2022-04-29 15:18:40|14724.97|14724.97|14723.57|14723.57|14724.97|14724.97|14723.57|14723.57|0
1651245530000|2022-04-29 15:18:50|14724.97|14724.97|14724.97|14724.97|14724.97|14724.97|14724.97|14724.97|0
1651245540000|2022-04-29 15:19:00|14721|14721|14721|14721|14721|14721|14721|14721|0
1651245570000|2022-04-29 15:19:30|14722.4|14722.4|14721|14721|14722.4|14722.4|14721|14721|0
1651245580000|2022-04-29 15:19:40|14723.8|14723.8|14723.8|14723.8|14723.8|14723.8|14723.8|14723.8|0
1651245620000|2022-04-29 15:20:20|14725.18|14725.18|14721|14721|14725.18|14725.18|14721|14721|0
1651245650000|2022-04-29 15:20:50|14719.6|14719.6|14719.6|14719.6|14719.6|14719.6|14719.6|14719.6|0
1651245700000|2022-04-29 15:21:40|14715.64|14715.64|14710.27|14710.27|14715.64|14715.64|14710.27|14710.27|0
1651245710000|2022-04-29 15:21:50|14714.24|14714.24|14714.24|14714.24|14714.24|14714.24|14714.24|14714.24|0
1651245730000|2022-04-29 15:22:10|14715.64|14715.64|14719.6|14719.6|14719.6|14719.6|14715.64|14715.64|0
1651245750000|2022-04-29 15:22:30|14721|14721|14722.4|14722.4|14723.8|14723.8|14721|14721|0
1651245810000|2022-04-29 15:23:30|14726.37|14726.37|14731.73|14731.73|14731.73|14731.73|14726.37|14726.37|0
1651245820000|2022-04-29 15:23:40|14727.77|14727.77|14729.17|14729.17|14729.17|14729.17|14727.77|14727.77|0
1651245850000|2022-04-29 15:24:10|14726.37|14726.37|14724.97|14724.97|14726.37|14726.37|14724.97|14724.97|0
1651245870000|2022-04-29 15:24:30|14726.37|14726.37|14730.33|14730.33|14730.33|14730.33|14726.37|14726.37|0
1651245880000|2022-04-29 15:24:40|14731.73|14731.73|14731.73|14731.73|14731.73|14731.73|14731.73|14731.73|0
1651245900000|2022-04-29 15:25:00|14727.77|14727.77|14723.8|14723.8|14727.77|14727.77|14723.8|14723.8|0
1651245910000|2022-04-29 15:25:10|14727.77|14727.77|14730.57|14730.57|14730.57|14730.57|14727.77|14727.77|0
1651245920000|2022-04-29 15:25:20|14733.37|14733.37|14726.6|14726.6|14733.37|14733.37|14726.6|14726.6|0
1651245930000|2022-04-29 15:25:30|14728|14728|14731.97|14731.97|14731.97|14731.97|14728|14728|0
1651245940000|2022-04-29 15:25:40|14730.57|14730.57|14733.37|14733.37|14733.37|14733.37|14730.57|14730.57|0
1651245950000|2022-04-29 15:25:50|14729.4|14729.4|14729.4|14729.4|14729.4|14729.4|14729.4|14729.4|0
1651245960000|2022-04-29 15:26:00|14728|14728|14728|14728|14728|14728|14728|14728|0
1651245970000|2022-04-29 15:26:10|14726.6|14726.6|14729.4|14729.4|14729.4|14729.4|14726.6|14726.6|0
1651245980000|2022-04-29 15:26:20|14733.37|14733.37|14733.37|14733.37|14733.37|14733.37|14733.37|14733.37|0
1651245990000|2022-04-29 15:26:30|14729.4|14729.4|14729.4|14729.4|14729.4|14729.4|14729.4|14729.4|0
1651246000000|2022-04-29 15:26:40|14733.37|14733.37|14733.37|14733.37|14733.37|14733.37|14733.37|14733.37|0
1651246010000|2022-04-29 15:26:50|14729.4|14729.4|14729.4|14729.4|14729.4|14729.4|14729.4|14729.4|0
1651246020000|2022-04-29 15:27:00|14733.37|14733.37|14733.37|14733.37|14733.37|14733.37|14733.37|14733.37|0
1651246030000|2022-04-29 15:27:10|14734.77|14734.77|14734.77|14734.77|14734.77|14734.77|14734.77|14734.77|0
1651246040000|2022-04-29 15:27:20|14733.37|14733.37|14729.4|14729.4|14733.37|14733.37|14729.4|14729.4|0
1651246060000|2022-04-29 15:27:40|14733.37|14733.37|14733.37|14733.37|14733.37|14733.37|14733.37|14733.37|0
1651246080000|2022-04-29 15:28:00|14731.97|14731.97|14735.93|14735.93|14735.93|14735.93|14731.97|14731.97|0
1651246090000|2022-04-29 15:28:10|14733.13|14733.13|14733.13|14733.13|14733.13|14733.13|14733.13|14733.13|0
1651246100000|2022-04-29 15:28:20|14735.93|14735.93|14740.13|14740.13|14740.13|14740.13|14735.93|14735.93|0
1651246130000|2022-04-29 15:28:50|14745.73|14745.73|14745.73|14745.73|14745.73|14745.73|14745.73|14745.73|0
1651246140000|2022-04-29 15:29:00|14747.13|14747.13|14743.16|14743.16|14747.13|14747.13|14743.16|14743.16|0
1651246150000|2022-04-29 15:29:10|14737.56|14737.56|14737.56|14737.56|14737.56|14737.56|14737.56|14737.56|0
1651246160000|2022-04-29 15:29:20|14733.6|14733.6|14733.6|14733.6|14733.6|14733.6|14733.6|14733.6|0
1651246170000|2022-04-29 15:29:30|14729.4|14729.4|14729.4|14729.4|14729.4|14729.4|14729.4|14729.4|0
1651246180000|2022-04-29 15:29:40|14725.44|14725.44|14729.4|14729.4|14729.4|14729.4|14721.47|14721.47|0
1651246190000|2022-04-29 15:29:50|14725.44|14725.44|14721.47|14721.47|14725.44|14725.44|14721.47|14721.47|0
1651562100000|2022-05-03 07:15:00|14551.41|14551.41|14563.31|14563.31|14563.31|14563.31|14551.41|14551.41|0
1651562140000|2022-05-03 07:15:40|14554.91|14554.91|14559.11|14559.11|14559.11|14559.11|14553.51|14553.51|0
1651562160000|2022-05-03 07:16:00|14553.51|14553.51|14564.71|14564.71|14564.71|14564.71|14553.51|14553.51|0
1651562190000|2022-05-03 07:16:30|14556.78|14556.78|14556.78|14556.78|14556.78|14556.78|14556.78|14556.78|0
1651562200000|2022-05-03 07:16:40|14568.67|14568.67|14568.67|14568.67|14568.67|14568.67|14568.67|14568.67|0
1651562230000|2022-05-03 07:17:10|14564.71|14564.71|14564.71|14564.71|14564.71|14564.71|14564.71|14564.71|0
1651562250000|2022-05-03 07:17:30|14560.51|14560.51|14582.4|14582.4|14582.4|14582.4|14560.51|14560.51|0
1651562260000|2022-05-03 07:17:40|14570.5|14570.5|14570.5|14570.5|14570.5|14570.5|14570.5|14570.5|0
1651562270000|2022-05-03 07:17:50|14582.4|14582.4|14582.4|14582.4|14582.4|14582.4|14574.47|14574.47|0
1651562280000|2022-05-03 07:18:00|14578.2|14578.2|14572.6|14572.6|14578.2|14578.2|14572.6|14572.6|0
1651562290000|2022-05-03 07:18:10|14565.61|14565.61|14571.2|14571.2|14571.2|14571.2|14565.61|14565.61|0
1651562300000|2022-05-03 07:18:20|14575.17|14575.17|14575.17|14575.17|14575.17|14575.17|14575.17|14575.17|0
1651562330000|2022-05-03 07:18:50|14573.77|14573.77|14577.73|14577.73|14577.73|14577.73|14573.77|14573.77|0
1651562340000|2022-05-03 07:19:00|14585.66|14585.66|14585.66|14585.66|14585.66|14585.66|14585.66|14585.66|0
1651562360000|2022-05-03 07:19:20|14584.27|14584.27|14584.27|14584.27|14584.27|14584.27|14584.27|14584.27|0
1651562390000|2022-05-03 07:19:50|14592.2|14592.2|14601.99|14601.99|14601.99|14601.99|14586.6|14586.6|0
1651562420000|2022-05-03 07:20:20|14599.19|14599.19|14597.79|14597.79|14599.19|14599.19|14597.79|14597.79|0
1651562430000|2022-05-03 07:20:30|14601.76|14601.76|14601.76|14601.76|14601.76|14601.76|14601.76|14601.76|0
1651562440000|2022-05-03 07:20:40|14593.83|14593.83|14591.03|14591.03|14593.83|14593.83|14591.03|14591.03|0
1651562450000|2022-05-03 07:20:50|14587.06|14587.06|14587.06|14587.06|14587.06|14587.06|14587.06|14587.06|0
1651562460000|2022-05-03 07:21:00|14591.03|14591.03|14591.03|14591.03|14591.03|14591.03|14591.03|14591.03|0
1651562540000|2022-05-03 07:22:20|14599.43|14599.43|14599.43|14599.43|14600.83|14600.83|14599.43|14599.43|0
1651562550000|2022-05-03 07:22:30|14598.03|14598.03|14598.03|14598.03|14598.03|14598.03|14598.03|14598.03|0
1651562570000|2022-05-03 07:22:50|14605.96|14605.96|14605.96|14605.96|14605.96|14605.96|14605.96|14605.96|0
1651562580000|2022-05-03 07:23:00|14603.16|14603.16|14603.16|14603.16|14603.16|14603.16|14603.16|14603.16|0
1651562620000|2022-05-03 07:23:40|14598.96|14598.96|14598.96|14598.96|14598.96|14598.96|14598.96|14598.96|0
1651562630000|2022-05-03 07:23:50|14587.06|14587.06|14587.06|14587.06|14587.06|14587.06|14587.06|14587.06|0
1651562640000|2022-05-03 07:24:00|14602.46|14602.46|14606.42|14606.42|14610.39|14610.39|14602.46|14602.46|0
1651562650000|2022-05-03 07:24:10|14610.39|14610.39|14607.59|14607.59|14610.39|14610.39|14606.19|14606.19|0
1651562660000|2022-05-03 07:24:20|14606.19|14606.19|14605.29|14605.29|14607.59|14607.59|14605.29|14605.29|0
1651562670000|2022-05-03 07:24:30|14602.49|14602.49|14602.49|14602.49|14602.49|14602.49|14602.49|14602.49|0
1651562760000|2022-05-03 07:26:00|14598.29|14598.29|14590.36|14590.36|14598.29|14598.29|14585|14585|0
1651562780000|2022-05-03 07:26:20|14594.33|14594.33|14594.33|14594.33|14594.33|14594.33|14594.33|14594.33|0
1651562790000|2022-05-03 07:26:30|14602.73|14602.73|14599.93|14599.93|14602.73|14602.73|14599.93|14599.93|0
1651562800000|2022-05-03 07:26:40|14598.53|14598.53|14598.53|14598.53|14598.53|14598.53|14598.53|14598.53|0
1651562810000|2022-05-03 07:26:50|14597.13|14597.13|14597.13|14597.13|14597.13|14597.13|14597.13|14597.13|0
1651562820000|2022-05-03 07:27:00|14601.09|14601.09|14601.09|14601.09|14601.09|14601.09|14601.09|14601.09|0
1651562850000|2022-05-03 07:27:30|14598.29|14598.29|14582.43|14582.43|14598.29|14598.29|14582.43|14582.43|0
1651562870000|2022-05-03 07:27:50|14586.4|14586.4|14586.4|14586.4|14586.4|14586.4|14586.4|14586.4|0
1651562880000|2022-05-03 07:28:00|14583.64|14583.64|14589.24|14589.24|14589.24|14589.24|14583.64|14583.64|0
1651562890000|2022-05-03 07:28:10|14592.04|14592.04|14594.84|14594.84|14594.84|14594.84|14592.04|14592.04|0
1651562900000|2022-05-03 07:28:20|14590.87|14590.87|14594.84|14594.84|14594.84|14594.84|14590.87|14590.87|0
1651562910000|2022-05-03 07:28:30|14601.83|14601.83|14600.43|14600.43|14601.83|14601.83|14600.43|14600.43|0
1651562920000|2022-05-03 07:28:40|14604.4|14604.4|14608.36|14608.36|14608.36|14608.36|14604.4|14604.4|0
1651562930000|2022-05-03 07:28:50|14604.4|14604.4|14601.6|14601.6|14607.2|14607.2|14601.6|14601.6|0
1651562940000|2022-05-03 07:29:00|14600.2|14600.2|14600.2|14600.2|14600.2|14600.2|14600.2|14600.2|0
1651562970000|2022-05-03 07:29:30|14612.1|14612.1|14612.1|14612.1|14612.1|14612.1|14612.1|14612.1|0
1651562980000|2022-05-03 07:29:40|14616.06|14616.06|14627.96|14627.96|14627.96|14627.96|14616.06|14616.06|0
1651562990000|2022-05-03 07:29:50|14620.03|14620.03|14620.03|14620.03|14620.03|14620.03|14616.06|14616.06|0
1651563000000|2022-05-03 07:30:00|14617.23|14617.23|14613.26|14613.26|14617.23|14617.23|14609.3|14609.3|0
1651563020000|2022-05-03 07:30:20|14605.58|14605.58|14605.58|14605.58|14605.58|14605.58|14605.58|14605.58|0
1651563030000|2022-05-03 07:30:30|14602.78|14602.78|14594.85|14594.85|14602.78|14602.78|14594.85|14594.85|0
1651563050000|2022-05-03 07:30:50|14598.82|14598.82|14598.82|14598.82|14598.82|14598.82|14598.82|14598.82|0
1651563060000|2022-05-03 07:31:00|14602.78|14602.78|14602.78|14602.78|14602.78|14602.78|14602.78|14602.78|0
1651563080000|2022-05-03 07:31:20|14606.75|14606.75|14606.75|14606.75|14606.75|14606.75|14606.75|14606.75|0
1651563090000|2022-05-03 07:31:30|14594.85|14594.85|14602.78|14602.78|14602.78|14602.78|14594.85|14594.85|0
1651563120000|2022-05-03 07:32:00|14601.38|14601.38|14593.45|14593.45|14601.38|14601.38|14593.45|14593.45|0
1651563130000|2022-05-03 07:32:10|14597.42|14597.42|14597.42|14597.42|14597.42|14597.42|14597.42|14597.42|0
1651563140000|2022-05-03 07:32:20|14600.21|14600.21|14600.21|14600.21|14600.21|14600.21|14600.21|14600.21|0
1651563150000|2022-05-03 07:32:30|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|14584.35|0
1651563170000|2022-05-03 07:32:50|14580.16|14580.16|14577.36|14577.36|14584.35|14584.35|14577.36|14577.36|0
1651563180000|2022-05-03 07:33:00|14579.19|14579.19|14579.19|14579.19|14579.19|14579.19|14579.19|14579.19|0
1651563190000|2022-05-03 07:33:10|14583.16|14583.16|14583.16|14583.16|14583.16|14583.16|14583.16|14583.16|0
1651563200000|2022-05-03 07:33:20|14585.96|14585.96|14585.96|14585.96|14585.96|14585.96|14585.96|14585.96|0
1651563220000|2022-05-03 07:33:40|14578.96|14578.96|14575|14575|14578.96|14578.96|14575|14575|0
1651563230000|2022-05-03 07:33:50|14579.19|14579.19|14580.59|14580.59|14583.39|14583.39|14579.19|14579.19|0
1651563260000|2022-05-03 07:34:20|14586.19|14586.19|14588.99|14588.99|14588.99|14588.99|14586.19|14586.19|0
1651563270000|2022-05-03 07:34:30|14590.39|14590.39|14590.39|14590.39|14590.39|14590.39|14590.39|14590.39|0
1651563300000|2022-05-03 07:35:00|14587.59|14587.59|14587.59|14587.59|14587.59|14587.59|14587.59|14587.59|0
1651563320000|2022-05-03 07:35:20|14579.66|14579.66|14575.7|14575.7|14579.66|14579.66|14575.7|14575.7|0
1651563330000|2022-05-03 07:35:30|14572.9|14572.9|14572.9|14572.9|14572.9|14572.9|14572.9|14572.9|0
1651563380000|2022-05-03 07:36:20|14576.86|14576.86|14582.46|14582.46|14582.46|14582.46|14576.86|14576.86|0
1651563410000|2022-05-03 07:36:50|14585.26|14585.26|14583.86|14583.86|14585.26|14585.26|14583.86|14583.86|0
1651563430000|2022-05-03 07:37:10|14581.06|14581.06|14581.06|14581.06|14581.06|14581.06|14581.06|14581.06|0
1651563440000|2022-05-03 07:37:20|14578.26|14578.26|14578.26|14578.26|14578.26|14578.26|14578.26|14578.26|0
1651563450000|2022-05-03 07:37:30|14566.37|14566.37|14570.56|14570.56|14570.56|14570.56|14564.97|14564.97|0
1651563460000|2022-05-03 07:37:40|14578.5|14578.5|14578.5|14578.5|14578.5|14578.5|14578.5|14578.5|0
1651563490000|2022-05-03 07:38:10|14579.89|14579.89|14579.89|14579.89|14579.89|14579.89|14579.89|14579.89|0
1651563500000|2022-05-03 07:38:20|14583.86|14583.86|14583.86|14583.86|14583.86|14583.86|14583.86|14583.86|0
1651563540000|2022-05-03 07:39:00|14590.86|14590.86|14588.06|14588.06|14590.86|14590.86|14588.06|14588.06|0
1651563550000|2022-05-03 07:39:10|14593.66|14593.66|14593.66|14593.66|14596.46|14596.46|14593.66|14593.66|0
1651563560000|2022-05-03 07:39:20|14595.06|14595.06|14595.06|14595.06|14595.06|14595.06|14595.06|14595.06|0
1651563570000|2022-05-03 07:39:30|14590.86|14590.86|14590.86|14590.86|14590.86|14590.86|14590.86|14590.86|0
1651563600000|2022-05-03 07:40:00|14588.06|14588.06|14584.09|14584.09|14588.06|14588.06|14584.09|14584.09|0
1651563610000|2022-05-03 07:40:10|14592.26|14592.26|14592.26|14592.26|14592.26|14592.26|14592.26|14592.26|0
1651563640000|2022-05-03 07:40:40|14596.22|14596.22|14596.22|14596.22|14596.22|14596.22|14596.22|14596.22|0
1651563650000|2022-05-03 07:40:50|14592.26|14592.26|14592.26|14592.26|14592.26|14592.26|14592.26|14592.26|0
1651563670000|2022-05-03 07:41:10|14596.46|14596.46|14596.46|14596.46|14596.46|14596.46|14596.46|14596.46|0
1651563700000|2022-05-03 07:41:40|14604.39|14604.39|14604.39|14604.39|14604.39|14604.39|14604.39|14604.39|0
1651563730000|2022-05-03 07:42:10|14608.58|14608.58|14605.79|14605.79|14608.58|14608.58|14605.79|14605.79|0
1651563740000|2022-05-03 07:42:20|14604.39|14604.39|14600.19|14600.19|14604.39|14604.39|14598.79|14598.79|0
1651563750000|2022-05-03 07:42:30|14596.22|14596.22|14596.22|14596.22|14596.22|14596.22|14596.22|14596.22|0
1651563780000|2022-05-03 07:43:00|14594.82|14594.82|14594.82|14594.82|14594.82|14594.82|14594.82|14594.82|0
1651563830000|2022-05-03 07:43:50|14596.22|14596.22|14596.22|14596.22|14596.22|14596.22|14596.22|14596.22|0
1651563840000|2022-05-03 07:44:00|14599.02|14599.02|14594.82|14594.82|14599.02|14599.02|14594.82|14594.82|0
1651563860000|2022-05-03 07:44:20|14589.22|14589.22|14589.22|14589.22|14589.22|14589.22|14589.22|14589.22|0
1651563930000|2022-05-03 07:45:30|14593.19|14593.19|14593.19|14593.19|14593.19|14593.19|14593.19|14593.19|0
1651563950000|2022-05-03 07:45:50|14589.22|14589.22|14578.5|14578.5|14589.22|14589.22|14578.5|14578.5|0
1651563970000|2022-05-03 07:46:10|14574.3|14574.3|14574.3|14574.3|14574.3|14574.3|14574.3|14574.3|0
1651563980000|2022-05-03 07:46:20|14578.26|14578.26|14578.26|14578.26|14578.26|14578.26|14578.26|14578.26|0
1651563990000|2022-05-03 07:46:30|14575.46|14575.46|14575.46|14575.46|14575.46|14575.46|14575.46|14575.46|0
1651564000000|2022-05-03 07:46:40|14574.06|14574.06|14574.06|14574.06|14574.06|14574.06|14574.06|14574.06|0
1651564030000|2022-05-03 07:47:10|14572.66|14572.66|14568.47|14568.47|14572.66|14572.66|14568.47|14568.47|0
1651564040000|2022-05-03 07:47:20|14565.25|14565.25|14565.25|14565.25|14565.25|14565.25|14565.25|14565.25|0
1651564050000|2022-05-03 07:47:30|14566.63|14566.63|14571.72|14571.72|14571.72|14571.72|14566.63|14566.63|0
1651564100000|2022-05-03 07:48:20|14563.79|14563.79|14559.83|14559.83|14563.79|14563.79|14559.83|14559.83|0
1651564150000|2022-05-03 07:49:10|14557.03|14557.03|14555.63|14555.63|14557.03|14557.03|14555.63|14555.63|0
1651564160000|2022-05-03 07:49:20|14555.17|14555.17|14555.17|14555.17|14555.17|14555.17|14555.17|14555.17|0
1651564170000|2022-05-03 07:49:30|14547.24|14547.24|14547.24|14547.24|14547.24|14547.24|14547.24|14547.24|0
1651564210000|2022-05-03 07:50:10|14551.2|14551.2|14551.2|14551.2|14551.2|14551.2|14551.2|14551.2|0
1651564230000|2022-05-03 07:50:30|14555.17|14555.17|14553.77|14553.77|14556.57|14556.57|14553.77|14553.77|0
1651564260000|2022-05-03 07:51:00|14545.84|14545.84|14545.84|14545.84|14545.84|14545.84|14545.84|14545.84|0
1651564280000|2022-05-03 07:51:20|14549.81|14549.81|14549.81|14549.81|14549.81|14549.81|14549.81|14549.81|0
1651564300000|2022-05-03 07:51:40|14537.91|14537.91|14529.98|14529.98|14537.91|14537.91|14526.01|14526.01|0
1651564330000|2022-05-03 07:52:10|14531.38|14531.38|14531.61|14531.61|14533.01|14533.01|14526.01|14526.01|0
1651564340000|2022-05-03 07:52:20|14547.47|14547.47|14543.51|14543.51|14547.47|14547.47|14543.51|14543.51|0
1651564400000|2022-05-03 07:53:20|14540.71|14540.71|14540.71|14540.71|14540.71|14540.71|14540.71|14540.71|0
1651564420000|2022-05-03 07:53:40|14544.91|14544.91|14544.91|14544.91|14544.91|14544.91|14544.91|14544.91|0
1651564450000|2022-05-03 07:54:10|14543.51|14543.51|14559.37|14559.37|14559.37|14559.37|14543.51|14543.51|0
1651564460000|2022-05-03 07:54:20|14566.37|14566.37|14567.77|14567.77|14567.77|14567.77|14564.97|14564.97|0
1651564480000|2022-05-03 07:54:40|14559.84|14559.84|14559.84|14559.84|14559.84|14559.84|14559.84|14559.84|0
1651564510000|2022-05-03 07:55:10|14563.8|14563.8|14563.8|14563.8|14563.8|14563.8|14563.8|14563.8|0
1651564520000|2022-05-03 07:55:20|14567.77|14567.77|14567.77|14567.77|14567.77|14567.77|14567.77|14567.77|0
1651564530000|2022-05-03 07:55:30|14568.23|14568.23|14569.14|14569.14|14569.14|14569.14|14568.23|14568.23|0
1651564550000|2022-05-03 07:55:50|14568.23|14568.23|14568.23|14568.23|14568.23|14568.23|14568.23|14568.23|0
1651564580000|2022-05-03 07:56:20|14567.77|14567.77|14567.77|14567.77|14567.77|14567.77|14567.77|14567.77|0
1651564630000|2022-05-03 07:57:10|14571.73|14571.73|14575.7|14575.7|14575.7|14575.7|14571.73|14571.73|0
1651564640000|2022-05-03 07:57:20|14577.1|14577.1|14577.1|14577.1|14577.1|14577.1|14577.1|14577.1|0
1651564660000|2022-05-03 07:57:40|14585.03|14585.03|14585.03|14585.03|14585.03|14585.03|14585.03|14585.03|0
1651564670000|2022-05-03 07:57:50|14584.57|14584.57|14584.57|14584.57|14584.57|14584.57|14584.57|14584.57|0
1651564710000|2022-05-03 07:58:30|14580.37|14580.37|14580.37|14580.37|14580.37|14580.37|14580.37|14580.37|0
1651564740000|2022-05-03 07:59:00|14584.57|14584.57|14584.57|14584.57|14584.57|14584.57|14584.57|14584.57|0
1651564780000|2022-05-03 07:59:40|14581.77|14581.77|14585.73|14585.73|14585.73|14585.73|14581.77|14581.77|0
1651564810000|2022-05-03 08:00:10|14586.19|14586.19|14586.65|14586.65|14586.65|14586.65|14586.19|14586.19|0
1651564850000|2022-05-03 08:00:50|14589.45|14589.45|14590.85|14590.85|14590.85|14590.85|14589.45|14589.45|0
1651564860000|2022-05-03 08:01:00|14592.23|14592.23|14591.31|14591.31|14592.23|14592.23|14591.31|14591.31|0
1651564900000|2022-05-03 08:01:40|14592.71|14592.71|14592.71|14592.71|14592.71|14592.71|14592.71|14592.71|0
1651564950000|2022-05-03 08:02:30|14587.11|14587.11|14584.31|14584.31|14587.11|14587.11|14584.31|14584.31|0
1651564990000|2022-05-03 08:03:10|14588.28|14588.28|14588.28|14588.28|14588.28|14588.28|14588.28|14588.28|0
1651565000000|2022-05-03 08:03:20|14584.31|14584.31|14584.31|14584.31|14584.31|14584.31|14584.31|14584.31|0
1651565030000|2022-05-03 08:03:50|14589.68|14589.68|14589.68|14589.68|14589.68|14589.68|14589.68|14589.68|0
1651565040000|2022-05-03 08:04:00|14597.61|14597.61|14597.61|14597.61|14597.61|14597.61|14597.61|14597.61|0
1651565050000|2022-05-03 08:04:10|14599.01|14599.01|14599.01|14599.01|14599.01|14599.01|14599.01|14599.01|0
1651565070000|2022-05-03 08:04:30|14597.61|14597.61|14597.61|14597.61|14598.53|14598.53|14597.61|14597.61|0
1651565110000|2022-05-03 08:05:10|14597.15|14597.15|14597.15|14597.15|14597.15|14597.15|14597.15|14597.15|0
1651565120000|2022-05-03 08:05:20|14594.35|14594.35|14594.35|14594.35|14594.35|14594.35|14594.35|14594.35|0
1651565140000|2022-05-03 08:05:40|14592.95|14592.95|14592.95|14592.95|14592.95|14592.95|14592.95|14592.95|0
1651565160000|2022-05-03 08:06:00|14595.75|14595.75|14595.75|14595.75|14595.75|14595.75|14595.75|14595.75|0
1651565170000|2022-05-03 08:06:10|14597.15|14597.15|14602.28|14602.28|14602.28|14602.28|14594.35|14594.35|0
1651565210000|2022-05-03 08:06:50|14605.08|14605.08|14605.08|14605.08|14605.08|14605.08|14605.08|14605.08|0
1651565220000|2022-05-03 08:07:00|14601.11|14601.11|14605.31|14605.31|14605.31|14605.31|14601.11|14601.11|0
1651565230000|2022-05-03 08:07:10|14608.11|14608.11|14604.15|14604.15|14608.11|14608.11|14604.15|14604.15|0
1651565240000|2022-05-03 08:07:20|14602.75|14602.75|14602.75|14602.75|14602.75|14602.75|14602.75|14602.75|0
1651565280000|2022-05-03 08:08:00|14601.35|14601.35|14600.18|14600.18|14602.75|14602.75|14598.78|14598.78|0
1651565300000|2022-05-03 08:08:20|14601.58|14601.58|14601.58|14601.58|14601.58|14601.58|14601.58|14601.58|0
1651565310000|2022-05-03 08:08:30|14605.78|14605.78|14605.78|14605.78|14605.78|14605.78|14605.78|14605.78|0
1651565330000|2022-05-03 08:08:50|14597.85|14597.85|14595.05|14595.05|14597.85|14597.85|14595.05|14595.05|0
1651565370000|2022-05-03 08:09:30|14590.85|14590.85|14586.89|14586.89|14590.85|14590.85|14586.89|14586.89|0
1651565380000|2022-05-03 08:09:40|14594.82|14594.82|14594.82|14594.82|14594.82|14594.82|14594.82|14594.82|0
1651565390000|2022-05-03 08:09:50|14601.81|14601.81|14600.41|14600.41|14601.81|14601.81|14600.41|14600.41|0
1651565400000|2022-05-03 08:10:00|14599.95|14599.95|14599.95|14599.95|14599.95|14599.95|14599.95|14599.95|0
1651565410000|2022-05-03 08:10:10|14595.99|14595.99|14595.99|14595.99|14595.99|14595.99|14595.99|14595.99|0
1651565420000|2022-05-03 08:10:20|14594.59|14594.59|14594.59|14594.59|14594.59|14594.59|14594.59|14594.59|0
1651565430000|2022-05-03 08:10:30|14593.19|14593.19|14593.19|14593.19|14593.19|14593.19|14593.19|14593.19|0
1651565520000|2022-05-03 08:12:00|14588.99|14588.99|14588.99|14588.99|14588.99|14588.99|14588.99|14588.99|0
1651565530000|2022-05-03 08:12:10|14588.53|14588.53|14588.53|14588.53|14588.53|14588.53|14588.53|14588.53|0
1651565550000|2022-05-03 08:12:30|14584.57|14584.57|14587.37|14587.37|14587.37|14587.37|14584.57|14584.57|0
1651565610000|2022-05-03 08:13:30|14588.76|14588.76|14584.8|14584.8|14588.76|14588.76|14584.8|14584.8|0
1651565630000|2022-05-03 08:13:50|14583.4|14583.4|14583.4|14583.4|14583.4|14583.4|14583.4|14583.4|0
1651565650000|2022-05-03 08:14:10|14589|14589|14593.2|14593.2|14593.2|14593.2|14589|14589|0
1651565670000|2022-05-03 08:14:30|14589|14589|14589|14589|14589|14589|14589|14589|0
1651565680000|2022-05-03 08:14:40|14590.4|14590.4|14590.4|14590.4|14590.4|14590.4|14590.4|14590.4|0
1651565690000|2022-05-03 08:14:50|14591.8|14591.8|14591.8|14591.8|14591.8|14591.8|14591.8|14591.8|0
1651565720000|2022-05-03 08:15:20|14593.2|14593.2|14593.2|14593.2|14593.2|14593.2|14593.2|14593.2|0
1651565790000|2022-05-03 08:16:30|14583.4|14583.4|14576.4|14576.4|14583.4|14583.4|14576.4|14576.4|0
1651565810000|2022-05-03 08:16:50|14575|14575|14577.8|14577.8|14577.8|14577.8|14575|14575|0
1651565820000|2022-05-03 08:17:00|14579.2|14579.2|14579.2|14579.2|14579.2|14579.2|14579.2|14579.2|0
1651565830000|2022-05-03 08:17:10|14582|14582|14582|14582|14582|14582|14582|14582|0
1651565850000|2022-05-03 08:17:30|14580.6|14580.6|14580.6|14580.6|14580.6|14580.6|14580.6|14580.6|0
1651565870000|2022-05-03 08:17:50|14577.8|14577.8|14572.2|14572.2|14577.8|14577.8|14572.2|14572.2|0
1651565880000|2022-05-03 08:18:00|14571.74|14571.74|14572.2|14572.2|14572.2|14572.2|14571.74|14571.74|0
1651565910000|2022-05-03 08:18:30|14569.41|14569.41|14569.41|14569.41|14569.41|14569.41|14569.41|14569.41|0
1651565940000|2022-05-03 08:19:00|14570.32|14570.32|14570.32|14570.32|14570.32|14570.32|14570.32|14570.32|0
1651565980000|2022-05-03 08:19:40|14566.13|14566.13|14564.27|14564.27|14566.13|14566.13|14564.27|14564.27|0
1651565990000|2022-05-03 08:19:50|14563.81|14563.81|14563.81|14563.81|14563.81|14563.81|14563.81|14563.81|0
1651566000000|2022-05-03 08:20:00|14563.35|14563.35|14551.45|14551.45|14563.35|14563.35|14551.45|14551.45|0
1651566080000|2022-05-03 08:21:20|14547.49|14547.49|14547.49|14547.49|14547.49|14547.49|14547.49|14547.49|0
1651566090000|2022-05-03 08:21:30|14546.09|14546.09|14546.09|14546.09|14546.09|14546.09|14543.29|14543.29|0
1651566100000|2022-05-03 08:21:40|14547.49|14547.49|14547.49|14547.49|14547.49|14547.49|14547.49|14547.49|0
1651566110000|2022-05-03 08:21:50|14543.52|14543.52|14543.52|14543.52|14543.52|14543.52|14543.52|14543.52|0
1651566130000|2022-05-03 08:22:10|14535.59|14535.59|14535.59|14535.59|14535.59|14535.59|14535.59|14535.59|0
1651566190000|2022-05-03 08:23:10|14531.63|14531.63|14531.63|14531.63|14531.63|14531.63|14531.63|14531.63|0
1651566220000|2022-05-03 08:23:40|14523.7|14523.7|14523.7|14523.7|14523.7|14523.7|14523.7|14523.7|0
1651566230000|2022-05-03 08:23:50|14526.49|14526.49|14526.49|14526.49|14526.49|14526.49|14526.49|14526.49|0
1651566250000|2022-05-03 08:24:10|14522.53|14522.53|14522.53|14522.53|14522.53|14522.53|14522.53|14522.53|0
1651566310000|2022-05-03 08:25:10|14519.73|14519.73|14518.33|14518.33|14519.73|14519.73|14516.93|14516.93|0
1651566340000|2022-05-03 08:25:40|14522.3|14522.3|14526.26|14526.26|14526.26|14526.26|14522.3|14522.3|0
1651566360000|2022-05-03 08:26:00|14529.06|14529.06|14529.06|14529.06|14529.06|14529.06|14529.06|14529.06|0
1651566390000|2022-05-03 08:26:30|14525.09|14525.09|14525.09|14525.09|14525.09|14525.09|14525.09|14525.09|0
1651566400000|2022-05-03 08:26:40|14522.3|14522.3|14522.3|14522.3|14522.3|14522.3|14522.3|14522.3|0
1651566420000|2022-05-03 08:27:00|14518.33|14518.33|14518.33|14518.33|14518.33|14518.33|14518.33|14518.33|0
1651566440000|2022-05-03 08:27:20|14516.93|14516.93|14516.93|14516.93|14516.93|14516.93|14516.93|14516.93|0
1651566470000|2022-05-03 08:27:50|14519.69|14519.69|14519.69|14519.69|14519.69|14519.69|14519.69|14519.69|0
1651566520000|2022-05-03 08:28:40|14518.31|14518.31|14517.39|14517.39|14518.31|14518.31|14517.39|14517.39|0
1651566530000|2022-05-03 08:28:50|14516.93|14516.93|14516.93|14516.93|14516.93|14516.93|14516.93|14516.93|0
1651566550000|2022-05-03 08:29:10|14512.97|14512.97|14514.34|14514.34|14514.34|14514.34|14512.97|14512.97|0
1651566560000|2022-05-03 08:29:20|14515.74|14515.74|14515.74|14515.74|14515.74|14515.74|14515.74|14515.74|0
1651566620000|2022-05-03 08:30:20|14516.66|14516.66|14516.66|14516.66|14516.66|14516.66|14516.66|14516.66|0
1651566650000|2022-05-03 08:30:50|14515.26|14515.26|14515.26|14515.26|14515.26|14515.26|14515.26|14515.26|0
1651566660000|2022-05-03 08:31:00|14512.47|14512.47|14512.47|14512.47|14512.47|14512.47|14512.47|14512.47|0
1651566700000|2022-05-03 08:31:40|14508.5|14508.5|14508.5|14508.5|14508.5|14508.5|14508.5|14508.5|0
1651566720000|2022-05-03 08:32:00|14504.53|14504.53|14497.77|14497.77|14504.53|14504.53|14497.77|14497.77|0
1651566760000|2022-05-03 08:32:40|14495.93|14495.93|14497.31|14497.31|14497.31|14497.31|14495.93|14495.93|0
1651566770000|2022-05-03 08:32:50|14493.11|14493.11|14493.11|14493.11|14493.11|14493.11|14493.11|14493.11|0
1651566780000|2022-05-03 08:33:00|14492.19|14492.19|14484.26|14484.26|14492.19|14492.19|14484.26|14484.26|0
1651566790000|2022-05-03 08:33:10|14481.46|14481.46|14481.46|14481.46|14481.46|14481.46|14481.46|14481.46|0
1651566800000|2022-05-03 08:33:20|14473.53|14473.53|14473.53|14473.53|14473.53|14473.53|14473.53|14473.53|0
1651566820000|2022-05-03 08:33:40|14474.45|14474.45|14466.52|14466.52|14474.45|14474.45|14466.52|14466.52|0
1651566830000|2022-05-03 08:33:50|14466.06|14466.06|14466.06|14466.06|14466.06|14466.06|14466.06|14466.06|0
1651566840000|2022-05-03 08:34:00|14458.13|14458.13|14458.13|14458.13|14458.13|14458.13|14458.13|14458.13|0
1651566850000|2022-05-03 08:34:10|14462.1|14462.1|14462.1|14462.1|14462.1|14462.1|14462.1|14462.1|0
1651566860000|2022-05-03 08:34:20|14464.9|14464.9|14464.9|14464.9|14464.9|14464.9|14464.9|14464.9|0
1651566880000|2022-05-03 08:34:40|14462.1|14462.1|14462.1|14462.1|14462.1|14462.1|14462.1|14462.1|0
1651566930000|2022-05-03 08:35:30|14460.7|14460.7|14456.73|14456.73|14460.7|14460.7|14456.73|14456.73|0
1651566960000|2022-05-03 08:36:00|14452.53|14452.53|14448.34|14448.34|14452.53|14452.53|14448.34|14448.34|0
1651566990000|2022-05-03 08:36:30|14452.3|14452.3|14452.3|14452.3|14452.3|14452.3|14452.3|14452.3|0
1651567030000|2022-05-03 08:37:10|14443.9|14443.9|14443.9|14443.9|14443.9|14443.9|14443.9|14443.9|0
1651567040000|2022-05-03 08:37:20|14445.3|14445.3|14445.3|14445.3|14445.3|14445.3|14445.3|14445.3|0
1651567050000|2022-05-03 08:37:30|14448.1|14448.1|14448.1|14448.1|14448.1|14448.1|14448.1|14448.1|0
1651567070000|2022-05-03 08:37:50|14449.5|14449.5|14449.5|14449.5|14449.5|14449.5|14449.5|14449.5|0
1651567080000|2022-05-03 08:38:00|14449.04|14449.04|14449.04|14449.04|14449.04|14449.04|14449.04|14449.04|0
1651567100000|2022-05-03 08:38:20|14453.01|14453.01|14453.01|14453.01|14453.01|14453.01|14453.01|14453.01|0
1651567110000|2022-05-03 08:38:30|14448.81|14448.81|14448.81|14448.81|14448.81|14448.81|14448.81|14448.81|0
1651567150000|2022-05-03 08:39:10|14450.21|14450.21|14450.21|14450.21|14450.21|14450.21|14450.21|14450.21|0
1651567160000|2022-05-03 08:39:20|14448.81|14448.81|14448.81|14448.81|14448.81|14448.81|14448.81|14448.81|0
1651567170000|2022-05-03 08:39:30|14444.84|14444.84|14444.84|14444.84|14444.84|14444.84|14444.84|14444.84|0
1651567180000|2022-05-03 08:39:40|14440.88|14440.88|14436.91|14436.91|14440.88|14440.88|14436.91|14436.91|0
1651567190000|2022-05-03 08:39:50|14434.11|14434.11|14434.11|14434.11|14434.11|14434.11|14434.11|14434.11|0
1651567220000|2022-05-03 08:40:20|14429.92|14429.92|14427.58|14427.58|14435.51|14435.51|14427.58|14427.58|0
1651567250000|2022-05-03 08:40:50|14426.18|14426.18|14426.18|14426.18|14426.18|14426.18|14426.18|14426.18|0
1651567260000|2022-05-03 08:41:00|14427.58|14427.58|14427.58|14427.58|14427.58|14427.58|14427.58|14427.58|0
1651567280000|2022-05-03 08:41:20|14443.44|14443.44|14443.44|14443.44|14443.44|14443.44|14443.44|14443.44|0
1651567300000|2022-05-03 08:41:40|14439.48|14439.48|14439.48|14439.48|14439.48|14439.48|14439.48|14439.48|0
1651567310000|2022-05-03 08:41:50|14436.68|14436.68|14435.28|14435.28|14436.68|14436.68|14435.28|14435.28|0
1651567320000|2022-05-03 08:42:00|14434.82|14434.82|14426.66|14426.66|14434.82|14434.82|14425.26|14425.26|0
1651567330000|2022-05-03 08:42:10|14427.12|14427.12|14427.12|14427.12|14427.12|14427.12|14427.12|14427.12|0
1651567340000|2022-05-03 08:42:20|14425.72|14425.72|14425.72|14425.72|14425.72|14425.72|14425.72|14425.72|0
1651567360000|2022-05-03 08:42:40|14429.92|14429.92|14429.92|14429.92|14429.92|14429.92|14429.92|14429.92|0
1651567380000|2022-05-03 08:43:00|14430.37|14430.37|14430.37|14430.37|14430.37|14430.37|14430.37|14430.37|0
1651567390000|2022-05-03 08:43:10|14426.41|14426.41|14430.37|14430.37|14430.37|14430.37|14426.41|14426.41|0
1651567400000|2022-05-03 08:43:20|14422.44|14422.44|14419.65|14419.65|14422.44|14422.44|14419.65|14419.65|0
1651567410000|2022-05-03 08:43:30|14419.19|14419.19|14420.35|14420.35|14423.15|14423.15|14419.19|14419.19|0
1651567480000|2022-05-03 08:44:40|14412.42|14412.42|14412.42|14412.42|14412.42|14412.42|14412.42|14412.42|0
1651567510000|2022-05-03 08:45:10|14409.62|14409.62|14408.22|14408.22|14409.62|14409.62|14408.22|14408.22|0
1651567530000|2022-05-03 08:45:30|14409.62|14409.62|14409.62|14409.62|14409.62|14409.62|14409.62|14409.62|0
1651567560000|2022-05-03 08:46:00|14411.02|14411.02|14411.02|14411.02|14411.02|14411.02|14411.02|14411.02|0
1651567620000|2022-05-03 08:47:00|14409.62|14409.62|14409.62|14409.62|14409.62|14409.62|14409.62|14409.62|0
1651567640000|2022-05-03 08:47:20|14401.69|14401.69|14405.66|14405.66|14405.66|14405.66|14401.69|14401.69|0
1651567720000|2022-05-03 08:48:40|14407.06|14407.06|14407.06|14407.06|14407.06|14407.06|14407.06|14407.06|0
1651567730000|2022-05-03 08:48:50|14411.02|14411.02|14411.02|14411.02|14411.02|14411.02|14411.02|14411.02|0
1651567740000|2022-05-03 08:49:00|14414.99|14414.99|14414.99|14414.99|14414.99|14414.99|14414.99|14414.99|0
1651567760000|2022-05-03 08:49:20|14410.79|14410.79|14406.82|14406.82|14410.79|14410.79|14406.82|14406.82|0
1651567780000|2022-05-03 08:49:40|14409.62|14409.62|14409.62|14409.62|14409.62|14409.62|14409.62|14409.62|0
1651567810000|2022-05-03 08:50:10|14405.66|14405.66|14405.66|14405.66|14405.66|14405.66|14405.66|14405.66|0
1651567830000|2022-05-03 08:50:30|14404.26|14404.26|14404.26|14404.26|14404.26|14404.26|14404.26|14404.26|0
1651567850000|2022-05-03 08:50:50|14402.86|14402.86|14402.86|14402.86|14402.86|14402.86|14402.86|14402.86|0
1651567860000|2022-05-03 08:51:00|14406.82|14406.82|14406.82|14406.82|14406.82|14406.82|14406.82|14406.82|0
1651567870000|2022-05-03 08:51:10|14416.62|14416.62|14428.75|14428.75|14434.11|14434.11|14416.62|14416.62|0
1651567890000|2022-05-03 08:51:30|14431.55|14431.55|14435.75|14435.75|14435.75|14435.75|14431.55|14431.55|0
1651567900000|2022-05-03 08:51:40|14439.94|14439.94|14435.75|14435.75|14439.94|14439.94|14434.35|14434.35|0
1651567910000|2022-05-03 08:51:50|14434.35|14434.35|14434.35|14434.35|14434.35|14434.35|14434.35|14434.35|0
1651567920000|2022-05-03 08:52:00|14431.55|14431.55|14425.95|14425.95|14431.55|14431.55|14425.95|14425.95|0
1651567930000|2022-05-03 08:52:10|14428.75|14428.75|14428.75|14428.75|14428.75|14428.75|14428.75|14428.75|0
1651567950000|2022-05-03 08:52:30|14430.15|14430.15|14432.95|14432.95|14432.95|14432.95|14430.15|14430.15|0
1651567960000|2022-05-03 08:52:40|14434.35|14434.35|14434.35|14434.35|14434.35|14434.35|14434.35|14434.35|0
1651567970000|2022-05-03 08:52:50|14430.15|14430.15|14417.55|14417.55|14430.15|14430.15|14416.15|14416.15|0
1651567980000|2022-05-03 08:53:00|14420.35|14420.35|14422.21|14422.21|14422.21|14422.21|14420.35|14420.35|0
1651567990000|2022-05-03 08:53:10|14423.61|14423.61|14423.61|14423.61|14423.61|14423.61|14423.61|14423.61|0
1651568000000|2022-05-03 08:53:20|14419.65|14419.65|14423.61|14423.61|14423.61|14423.61|14419.65|14419.65|0
1651568010000|2022-05-03 08:53:30|14422.21|14422.21|14420.81|14420.81|14422.21|14422.21|14420.81|14420.81|0
1651568030000|2022-05-03 08:53:50|14419.41|14419.41|14419.41|14419.41|14419.41|14419.41|14419.41|14419.41|0
1651568050000|2022-05-03 08:54:10|14420.81|14420.81|14420.81|14420.81|14420.81|14420.81|14420.81|14420.81|0
1651568120000|2022-05-03 08:55:20|14419.41|14419.41|14416.61|14416.61|14419.41|14419.41|14416.61|14416.61|0
1651568150000|2022-05-03 08:55:50|14415.69|14415.69|14412.19|14412.19|14416.15|14416.15|14408.22|14408.22|0
1651568200000|2022-05-03 08:56:40|14408.22|14408.22|14408.22|14408.22|14408.22|14408.22|14408.22|14408.22|0
1651568230000|2022-05-03 08:57:10|14408.68|14408.68|14408.68|14408.68|14408.68|14408.68|14408.68|14408.68|0
1651568340000|2022-05-03 08:59:00|14404.72|14404.72|14404.72|14404.72|14404.72|14404.72|14404.72|14404.72|0
1651568350000|2022-05-03 08:59:10|14392.82|14392.82|14392.82|14392.82|14392.82|14392.82|14392.82|14392.82|0
1651568380000|2022-05-03 08:59:40|14388.86|14388.86|14384.89|14384.89|14388.86|14388.86|14384.89|14384.89|0
1651568400000|2022-05-03 09:00:00|14380.93|14380.93|14380.93|14380.93|14387.92|14387.92|14380.93|14380.93|0
1651568450000|2022-05-03 09:00:50|14388.86|14388.86|14388.86|14388.86|14388.86|14388.86|14388.86|14388.86|0
1651568460000|2022-05-03 09:01:00|14386.06|14386.06|14386.06|14386.06|14386.06|14386.06|14386.06|14386.06|0
1651568490000|2022-05-03 09:01:30|14388.86|14388.86|14392.82|14392.82|14392.82|14392.82|14388.86|14388.86|0
1651568540000|2022-05-03 09:02:20|14399.82|14399.82|14403.78|14403.78|14403.78|14403.78|14399.82|14399.82|0
1651568600000|2022-05-03 09:03:20|14400.99|14400.99|14400.99|14400.99|14400.99|14400.99|14400.99|14400.99|0
1651568610000|2022-05-03 09:03:30|14408.92|14408.92|14408.92|14408.92|14408.92|14408.92|14408.92|14408.92|0
1651568620000|2022-05-03 09:03:40|14412.88|14412.88|14419.65|14419.65|14419.65|14419.65|14412.88|14412.88|0
1651568650000|2022-05-03 09:04:10|14427.58|14427.58|14431.54|14431.54|14431.54|14431.54|14427.58|14427.58|0
1651568660000|2022-05-03 09:04:20|14423.61|14423.61|14434.34|14434.34|14434.34|14434.34|14423.61|14423.61|0
1651568680000|2022-05-03 09:04:40|14422.44|14422.44|14426.41|14426.41|14426.41|14426.41|14422.44|14422.44|0
1651568690000|2022-05-03 09:04:50|14418.48|14418.48|14422.44|14422.44|14422.44|14422.44|14418.48|14418.48|0
1651568700000|2022-05-03 09:05:00|14410.55|14410.55|14414.51|14414.51|14414.51|14414.51|14410.55|14410.55|0
1651568720000|2022-05-03 09:05:20|14410.55|14410.55|14406.58|14406.58|14410.55|14410.55|14406.58|14406.58|0
1651568750000|2022-05-03 09:05:50|14400.99|14400.99|14400.99|14400.99|14400.99|14400.99|14400.99|14400.99|0
1651568790000|2022-05-03 09:06:30|14397.02|14397.02|14397.02|14397.02|14397.02|14397.02|14397.02|14397.02|0
1651568810000|2022-05-03 09:06:50|14399.82|14399.82|14406.35|14406.35|14406.35|14406.35|14398.42|14398.42|0
1651568970000|2022-05-03 09:09:30|14405.43|14405.43|14405.43|14405.43|14405.43|14405.43|14405.43|14405.43|0
1651568990000|2022-05-03 09:09:50|14409.4|14409.4|14409.4|14409.4|14409.4|14409.4|14409.4|14409.4|0
1651569000000|2022-05-03 09:10:00|14410.8|14410.8|14414.76|14414.76|14414.76|14414.76|14410.8|14410.8|0
1651569050000|2022-05-03 09:10:50|14410.56|14410.56|14411.96|14411.96|14411.96|14411.96|14407.76|14407.76|0
1651569060000|2022-05-03 09:11:00|14415.93|14415.93|14415.93|14415.93|14415.93|14415.93|14415.93|14415.93|0
1651569140000|2022-05-03 09:12:20|14423.86|14423.86|14431.79|14431.79|14431.79|14431.79|14423.86|14423.86|0
1651569200000|2022-05-03 09:13:20|14435.75|14435.75|14435.75|14435.75|14435.75|14435.75|14435.75|14435.75|0
1651569250000|2022-05-03 09:14:10|14435.29|14435.29|14435.29|14435.29|14435.29|14435.29|14435.29|14435.29|0
1651569260000|2022-05-03 09:14:20|14433.91|14433.91|14433.91|14433.91|14433.91|14433.91|14433.91|14433.91|0
1651569280000|2022-05-03 09:14:40|14441.85|14441.85|14441.85|14441.85|14441.85|14441.85|14437.88|14437.88|0
1651569290000|2022-05-03 09:14:50|14443.68|14443.68|14448.11|14448.11|14448.11|14448.11|14443.68|14443.68|0
1651569300000|2022-05-03 09:15:00|14448.57|14448.57|14440.18|14440.18|14448.57|14448.57|14440.18|14440.18|0
1651569320000|2022-05-03 09:15:20|14448.11|14448.11|14448.11|14448.11|14448.11|14448.11|14448.11|14448.11|0
1651569360000|2022-05-03 09:16:00|14448.57|14448.57|14448.57|14448.57|14448.57|14448.57|14448.11|14448.11|0
1651569370000|2022-05-03 09:16:10|14448.11|14448.11|14448.11|14448.11|14448.11|14448.11|14448.11|14448.11|0
1651569390000|2022-05-03 09:16:30|14443.91|14443.91|14443.91|14443.91|14443.91|14443.91|14443.91|14443.91|0
1651569420000|2022-05-03 09:17:00|14445.31|14445.31|14446.71|14446.71|14446.71|14446.71|14445.31|14445.31|0
1651569500000|2022-05-03 09:18:20|14448.11|14448.11|14448.11|14448.11|14448.11|14448.11|14448.11|14448.11|0
1651569510000|2022-05-03 09:18:30|14449.51|14449.51|14449.51|14449.51|14449.51|14449.51|14449.51|14449.51|0
1651569570000|2022-05-03 09:19:30|14448.11|14448.11|14452.31|14452.31|14452.31|14452.31|14448.11|14448.11|0
1651569580000|2022-05-03 09:19:40|14453.71|14453.71|14457.67|14457.67|14457.67|14457.67|14453.71|14453.71|0
1651569690000|2022-05-03 09:21:30|14449.74|14449.74|14449.74|14449.74|14449.74|14449.74|14449.74|14449.74|0
1651569720000|2022-05-03 09:22:00|14450.2|14450.2|14450.2|14450.2|14450.2|14450.2|14450.2|14450.2|0
1651569730000|2022-05-03 09:22:10|14449.74|14449.74|14450.2|14450.2|14450.2|14450.2|14449.74|14449.74|0
1651569750000|2022-05-03 09:22:30|14454.17|14454.17|14454.17|14454.17|14454.17|14454.17|14454.17|14454.17|0
1651569820000|2022-05-03 09:23:40|14455.57|14455.57|14447.64|14447.64|14455.57|14455.57|14447.64|14447.64|0
1651569840000|2022-05-03 09:24:00|14443.67|14443.67|14443.67|14443.67|14443.67|14443.67|14443.67|14443.67|0
1651569850000|2022-05-03 09:24:10|14445.07|14445.07|14445.07|14445.07|14445.07|14445.07|14445.07|14445.07|0
1651569880000|2022-05-03 09:24:40|14449.03|14449.03|14441.1|14441.1|14449.03|14449.03|14441.1|14441.1|0
1651569890000|2022-05-03 09:24:50|14442.5|14442.5|14443.9|14443.9|14443.9|14443.9|14442.5|14442.5|0
1651570000000|2022-05-03 09:26:40|14439.94|14439.94|14439.94|14439.94|14439.94|14439.94|14439.94|14439.94|0
1651570010000|2022-05-03 09:26:50|14443.9|14443.9|14443.9|14443.9|14443.9|14443.9|14443.9|14443.9|0
1651570030000|2022-05-03 09:27:10|14443.44|14443.44|14439.94|14439.94|14443.44|14443.44|14439.48|14439.48|0
1651570040000|2022-05-03 09:27:20|14435.97|14435.97|14435.97|14435.97|14435.97|14435.97|14435.97|14435.97|0
1651570060000|2022-05-03 09:27:40|14428.98|14428.98|14428.52|14428.52|14428.98|14428.98|14428.52|14428.52|0
1651570080000|2022-05-03 09:28:00|14427.12|14427.12|14425.72|14425.72|14427.12|14427.12|14425.72|14425.72|0
1651570150000|2022-05-03 09:29:10|14420.12|14420.12|14420.12|14420.12|14420.12|14420.12|14420.12|14420.12|0
1651570180000|2022-05-03 09:29:40|14417.32|14417.32|14415.92|14415.92|14417.32|14417.32|14415.92|14415.92|0
1651570190000|2022-05-03 09:29:50|14411.96|14411.96|14410.12|14410.12|14411.96|14411.96|14410.12|14410.12|0
1651570200000|2022-05-03 09:30:00|14405.92|14405.92|14405.92|14405.92|14405.92|14405.92|14405.92|14405.92|0
1651570210000|2022-05-03 09:30:10|14407.32|14407.32|14407.32|14407.32|14407.32|14407.32|14405.92|14405.92|0
1651570290000|2022-05-03 09:31:30|14404.52|14404.52|14405.92|14405.92|14407.32|14407.32|14404.52|14404.52|0
1651570310000|2022-05-03 09:31:50|14403.12|14403.12|14403.12|14403.12|14403.12|14403.12|14403.12|14403.12|0
1651570320000|2022-05-03 09:32:00|14399.15|14399.15|14399.15|14399.15|14399.15|14399.15|14399.15|14399.15|0
1651570390000|2022-05-03 09:33:10|14398.23|14398.23|14398.23|14398.23|14398.23|14398.23|14398.23|14398.23|0
1651570410000|2022-05-03 09:33:30|14394.27|14394.27|14392.14|14392.14|14394.27|14394.27|14390.3|14390.3|0
1651570420000|2022-05-03 09:33:40|14392.6|14392.6|14393.06|14393.06|14393.06|14393.06|14392.6|14392.6|0
1651570490000|2022-05-03 09:34:50|14385.13|14385.13|14385.13|14385.13|14385.13|14385.13|14385.13|14385.13|0
1651570570000|2022-05-03 09:36:10|14381.17|14381.17|14381.17|14381.17|14381.17|14381.17|14381.17|14381.17|0
1651570580000|2022-05-03 09:36:20|14377.2|14377.2|14377.2|14377.2|14377.2|14377.2|14377.2|14377.2|0
1651570600000|2022-05-03 09:36:40|14374.4|14374.4|14373|14373|14374.4|14374.4|14373|14373|0
1651570620000|2022-05-03 09:37:00|14376.97|14376.97|14376.97|14376.97|14376.97|14376.97|14376.97|14376.97|0
1651570650000|2022-05-03 09:37:30|14377.43|14377.43|14377.89|14377.89|14377.89|14377.89|14377.43|14377.43|0
1651570660000|2022-05-03 09:37:40|14377.43|14377.43|14377.43|14377.43|14377.43|14377.43|14377.43|14377.43|0
1651570720000|2022-05-03 09:38:40|14380.23|14380.23|14377.43|14377.43|14380.23|14380.23|14377.43|14377.43|0
1651570760000|2022-05-03 09:39:20|14376.03|14376.03|14376.03|14376.03|14376.03|14376.03|14376.03|14376.03|0
1651570770000|2022-05-03 09:39:30|14377.43|14377.43|14377.43|14377.43|14377.43|14377.43|14377.43|14377.43|0
1651570840000|2022-05-03 09:40:40|14380.23|14380.23|14380.23|14380.23|14380.23|14380.23|14380.23|14380.23|0
1651570850000|2022-05-03 09:40:50|14379.77|14379.77|14379.77|14379.77|14379.77|14379.77|14379.77|14379.77|0
1651570860000|2022-05-03 09:41:00|14375.8|14375.8|14375.8|14375.8|14375.8|14375.8|14375.8|14375.8|0
1651570930000|2022-05-03 09:42:10|14379.77|14379.77|14379.77|14379.77|14379.77|14379.77|14379.77|14379.77|0
1651570960000|2022-05-03 09:42:40|14380.69|14380.69|14380.23|14380.23|14380.69|14380.69|14380.23|14380.23|0
1651570990000|2022-05-03 09:43:10|14372.3|14372.3|14372.3|14372.3|14372.3|14372.3|14372.3|14372.3|0
1651571030000|2022-05-03 09:43:50|14364.37|14364.37|14364.37|14364.37|14364.37|14364.37|14364.37|14364.37|0
1651571040000|2022-05-03 09:44:00|14368.33|14368.33|14368.33|14368.33|14368.33|14368.33|14368.33|14368.33|0
1651571140000|2022-05-03 09:45:40|14365.53|14365.53|14359.93|14359.93|14365.53|14365.53|14359.93|14359.93|0
1651571200000|2022-05-03 09:46:40|14362.73|14362.73|14362.73|14362.73|14362.73|14362.73|14362.73|14362.73|0
1651571230000|2022-05-03 09:47:10|14366.7|14366.7|14372.3|14372.3|14373.7|14373.7|14366.7|14366.7|0
1651571250000|2022-05-03 09:47:30|14373.7|14373.7|14373.7|14373.7|14373.7|14373.7|14373.7|14373.7|0
1651571270000|2022-05-03 09:47:50|14377.66|14377.66|14377.66|14377.66|14377.66|14377.66|14377.66|14377.66|0
1651571320000|2022-05-03 09:48:40|14378.58|14378.58|14373.7|14373.7|14379.04|14379.04|14373.7|14373.7|0
1651571340000|2022-05-03 09:49:00|14375.09|14375.09|14375.09|14375.09|14375.09|14375.09|14375.09|14375.09|0
1651571350000|2022-05-03 09:49:10|14371.13|14371.13|14371.13|14371.13|14371.13|14371.13|14371.13|14371.13|0
1651571410000|2022-05-03 09:50:10|14369.73|14369.73|14369.73|14369.73|14369.73|14369.73|14369.73|14369.73|0
1651571450000|2022-05-03 09:50:50|14369.27|14369.27|14369.27|14369.27|14369.27|14369.27|14369.27|14369.27|0
1651571460000|2022-05-03 09:51:00|14369.73|14369.73|14369.73|14369.73|14369.73|14369.73|14369.73|14369.73|0
1651571720000|2022-05-03 09:55:20|14377.66|14377.66|14377.66|14377.66|14377.66|14377.66|14377.66|14377.66|0
1651571750000|2022-05-03 09:55:50|14373.7|14373.7|14373.7|14373.7|14373.7|14373.7|14373.7|14373.7|0
1651571880000|2022-05-03 09:58:00|14370.9|14370.9|14358.3|14358.3|14370.9|14370.9|14356.9|14356.9|0
1651571890000|2022-05-03 09:58:10|14361.1|14361.1|14361.1|14361.1|14361.1|14361.1|14361.1|14361.1|0
1651571900000|2022-05-03 09:58:20|14359.7|14359.7|14359.7|14359.7|14359.7|14359.7|14359.7|14359.7|0
1651571920000|2022-05-03 09:58:40|14358.3|14358.3|14358.3|14358.3|14358.3|14358.3|14358.3|14358.3|0
1651571930000|2022-05-03 09:58:50|14354.34|14354.34|14354.34|14354.34|14354.34|14354.34|14354.34|14354.34|0
1651571960000|2022-05-03 09:59:20|14350.37|14350.37|14350.37|14350.37|14350.37|14350.37|14350.37|14350.37|0
1651572000000|2022-05-03 10:00:00|14351.77|14351.77|14351.77|14351.77|14351.77|14351.77|14351.77|14351.77|0
1651572020000|2022-05-03 10:00:20|14348.97|14348.97|14347.57|14347.57|14348.97|14348.97|14347.57|14347.57|0
1651572030000|2022-05-03 10:00:30|14344.77|14344.77|14344.77|14344.77|14344.77|14344.77|14344.77|14344.77|0
1651572040000|2022-05-03 10:00:40|14348.74|14348.74|14348.74|14348.74|14348.74|14348.74|14348.74|14348.74|0
1651572130000|2022-05-03 10:02:10|14347.34|14347.34|14345.94|14345.94|14347.34|14347.34|14344.54|14344.54|0
1651572140000|2022-05-03 10:02:20|14347.34|14347.34|14347.34|14347.34|14347.34|14347.34|14347.34|14347.34|0
1651572220000|2022-05-03 10:03:40|14345.94|14345.94|14345.94|14345.94|14345.94|14345.94|14345.94|14345.94|0
1651572230000|2022-05-03 10:03:50|14344.54|14344.54|14344.54|14344.54|14344.54|14344.54|14343.14|14343.14|0
1651572260000|2022-05-03 10:04:20|14347.34|14347.34|14347.34|14347.34|14347.34|14347.34|14347.34|14347.34|0
1651572290000|2022-05-03 10:04:50|14355.27|14355.27|14355.27|14355.27|14355.27|14355.27|14355.27|14355.27|0
1651572310000|2022-05-03 10:05:10|14353.87|14353.87|14353.87|14353.87|14353.87|14353.87|14353.87|14353.87|0
1651572320000|2022-05-03 10:05:20|14352.47|14352.47|14352.47|14352.47|14352.47|14352.47|14352.47|14352.47|0
1651572390000|2022-05-03 10:06:30|14352.01|14352.01|14349.21|14349.21|14352.01|14352.01|14349.21|14349.21|0
1651572430000|2022-05-03 10:07:10|14347.81|14347.81|14346.41|14346.41|14347.81|14347.81|14345.01|14345.01|0
1651572440000|2022-05-03 10:07:20|14349.21|14349.21|14350.61|14350.61|14350.61|14350.61|14349.21|14349.21|0
1651572450000|2022-05-03 10:07:30|14349.21|14349.21|14349.21|14349.21|14349.21|14349.21|14349.21|14349.21|0
1651572460000|2022-05-03 10:07:40|14352.01|14352.01|14353.41|14353.41|14353.41|14353.41|14352.01|14352.01|0
1651572500000|2022-05-03 10:08:20|14352.49|14352.49|14352.49|14352.49|14352.49|14352.49|14352.49|14352.49|0
1651572510000|2022-05-03 10:08:30|14348.52|14348.52|14348.52|14348.52|14348.52|14348.52|14348.52|14348.52|0
1651572540000|2022-05-03 10:09:00|14345.73|14345.73|14345.73|14345.73|14345.73|14345.73|14345.73|14345.73|0
1651572600000|2022-05-03 10:10:00|14341.76|14341.76|14341.76|14341.76|14341.76|14341.76|14341.76|14341.76|0
1651572620000|2022-05-03 10:10:20|14337.8|14337.8|14331.74|14331.74|14337.8|14337.8|14331.74|14331.74|0
1651572660000|2022-05-03 10:11:00|14333.14|14333.14|14333.14|14333.14|14333.14|14333.14|14333.14|14333.14|0
1651572670000|2022-05-03 10:11:10|14335.94|14335.94|14330.34|14330.34|14335.94|14335.94|14330.34|14330.34|0
1651572720000|2022-05-03 10:12:00|14324.74|14324.74|14328.94|14328.94|14328.94|14328.94|14324.74|14324.74|0
1651572730000|2022-05-03 10:12:10|14330.34|14330.34|14330.34|14330.34|14330.34|14330.34|14330.34|14330.34|0
1651572740000|2022-05-03 10:12:20|14331.74|14331.74|14331.74|14331.74|14331.74|14331.74|14331.74|14331.74|0
1651572780000|2022-05-03 10:13:00|14333.12|14333.12|14333.12|14333.12|14333.12|14333.12|14333.12|14333.12|0
1651572790000|2022-05-03 10:13:10|14331.72|14331.72|14331.72|14331.72|14331.72|14331.72|14331.72|14331.72|0
1651572800000|2022-05-03 10:13:20|14330.32|14330.32|14331.72|14331.72|14331.72|14331.72|14330.32|14330.32|0
1651572810000|2022-05-03 10:13:30|14333.12|14333.12|14333.12|14333.12|14333.12|14333.12|14333.12|14333.12|0
1651572860000|2022-05-03 10:14:20|14337.08|14337.08|14337.08|14337.08|14337.08|14337.08|14337.08|14337.08|0
1651572870000|2022-05-03 10:14:30|14335.68|14335.68|14335.68|14335.68|14335.68|14335.68|14335.68|14335.68|0
1651572900000|2022-05-03 10:15:00|14337.08|14337.08|14337.08|14337.08|14337.08|14337.08|14337.08|14337.08|0
1651572920000|2022-05-03 10:15:20|14338.48|14338.48|14338.48|14338.48|14338.48|14338.48|14338.48|14338.48|0
1651572940000|2022-05-03 10:15:40|14339.88|14339.88|14339.88|14339.88|14339.88|14339.88|14339.88|14339.88|0
1651572970000|2022-05-03 10:16:10|14331.95|14331.95|14331.95|14331.95|14331.95|14331.95|14331.95|14331.95|0
1651572980000|2022-05-03 10:16:20|14329.15|14329.15|14329.15|14329.15|14329.15|14329.15|14327.75|14327.75|0
1651573000000|2022-05-03 10:16:40|14325.19|14325.19|14325.19|14325.19|14325.19|14325.19|14325.19|14325.19|0
1651573100000|2022-05-03 10:18:20|14329.38|14329.38|14333.58|14333.58|14333.58|14333.58|14329.38|14329.38|0
1651573110000|2022-05-03 10:18:30|14334.98|14334.98|14337.78|14337.78|14337.78|14337.78|14333.58|14333.58|0
1651573140000|2022-05-03 10:19:00|14332.18|14332.18|14332.18|14332.18|14332.18|14332.18|14332.18|14332.18|0
1651573160000|2022-05-03 10:19:20|14333.58|14333.58|14333.58|14333.58|14333.58|14333.58|14333.58|14333.58|0
1651573180000|2022-05-03 10:19:40|14329.38|14329.38|14329.38|14329.38|14329.38|14329.38|14329.38|14329.38|0
1651573190000|2022-05-03 10:19:50|14332.18|14332.18|14334.98|14334.98|14334.98|14334.98|14332.18|14332.18|0
1651573200000|2022-05-03 10:20:00|14337.78|14337.78|14327.52|14327.52|14343.38|14343.38|14327.52|14327.52|0
1651573210000|2022-05-03 10:20:10|14326.12|14326.12|14323.32|14323.32|14326.12|14326.12|14323.32|14323.32|0
1651573290000|2022-05-03 10:21:30|14319.36|14319.36|14319.36|14319.36|14319.36|14319.36|14319.36|14319.36|0
1651573320000|2022-05-03 10:22:00|14317.96|14317.96|14315.16|14315.16|14317.96|14317.96|14315.16|14315.16|0
1651573330000|2022-05-03 10:22:10|14313.76|14313.76|14316.56|14316.56|14316.56|14316.56|14313.76|14313.76|0
1651573380000|2022-05-03 10:23:00|14315.16|14315.16|14320.52|14320.52|14320.52|14320.52|14315.16|14315.16|0
1651573460000|2022-05-03 10:24:20|14324.49|14324.49|14324.49|14324.49|14324.49|14324.49|14324.49|14324.49|0
1651573490000|2022-05-03 10:24:50|14327.29|14327.29|14325.89|14325.89|14327.29|14327.29|14325.89|14325.89|0
1651573530000|2022-05-03 10:25:30|14324.49|14324.49|14324.49|14324.49|14324.49|14324.49|14324.49|14324.49|0
1651573550000|2022-05-03 10:25:50|14327.29|14327.29|14327.29|14327.29|14327.29|14327.29|14327.29|14327.29|0
1651573560000|2022-05-03 10:26:00|14323.32|14323.32|14323.32|14323.32|14323.32|14323.32|14323.32|14323.32|0
1651573680000|2022-05-03 10:28:00|14327.52|14327.52|14327.52|14327.52|14327.52|14327.52|14327.52|14327.52|0
1651573720000|2022-05-03 10:28:40|14328.92|14328.92|14328.92|14328.92|14328.92|14328.92|14328.92|14328.92|0
1651573780000|2022-05-03 10:29:40|14323.32|14323.32|14323.32|14323.32|14323.32|14323.32|14323.32|14323.32|0
1651573860000|2022-05-03 10:31:00|14315.39|14315.39|14315.39|14315.39|14315.39|14315.39|14315.39|14315.39|0
1651573910000|2022-05-03 10:31:50|14316.79|14316.79|14320.75|14320.75|14320.75|14320.75|14316.79|14316.79|0
1651573930000|2022-05-03 10:32:10|14319.36|14319.36|14319.36|14319.36|14319.36|14319.36|14319.36|14319.36|0
1651574040000|2022-05-03 10:34:00|14315.16|14315.16|14315.16|14315.16|14315.16|14315.16|14315.16|14315.16|0
1651574220000|2022-05-03 10:37:00|14316.56|14316.56|14313.76|14313.76|14316.56|14316.56|14313.76|14313.76|0
1651574290000|2022-05-03 10:38:10|14316.56|14316.56|14316.56|14316.56|14316.56|14316.56|14316.56|14316.56|0
1651574330000|2022-05-03 10:38:50|14320.52|14320.52|14320.52|14320.52|14320.52|14320.52|14320.52|14320.52|0
1651574350000|2022-05-03 10:39:10|14317.72|14317.72|14317.72|14317.72|14317.72|14317.72|14317.72|14317.72|0
1651574370000|2022-05-03 10:39:30|14318.64|14318.64|14318.18|14318.18|14318.64|14318.64|14318.18|14318.18|0
1651574400000|2022-05-03 10:40:00|14316.78|14316.78|14315.38|14315.38|14316.78|14316.78|14315.38|14315.38|0
1651574410000|2022-05-03 10:40:10|14311.42|14311.42|14311.42|14311.42|14311.42|14311.42|14311.42|14311.42|0
1651574460000|2022-05-03 10:41:00|14310.02|14310.02|14308.62|14308.62|14310.02|14310.02|14308.62|14308.62|0
1651574470000|2022-05-03 10:41:10|14310.02|14310.02|14312.82|14312.82|14312.82|14312.82|14310.02|14310.02|0
1651574510000|2022-05-03 10:41:50|14307.22|14307.22|14307.22|14307.22|14307.22|14307.22|14307.22|14307.22|0
1651574530000|2022-05-03 10:42:10|14304.42|14304.42|14304.42|14304.42|14304.42|14304.42|14304.42|14304.42|0
1651574550000|2022-05-03 10:42:30|14300.46|14300.46|14300.46|14300.46|14300.46|14300.46|14300.46|14300.46|0
1651574630000|2022-05-03 10:43:50|14296.49|14296.49|14296.49|14296.49|14296.49|14296.49|14296.49|14296.49|0
1651574670000|2022-05-03 10:44:30|14297.89|14297.89|14299.29|14299.29|14299.29|14299.29|14297.89|14297.89|0
1651574680000|2022-05-03 10:44:40|14300.69|14300.69|14300.69|14300.69|14300.69|14300.69|14300.69|14300.69|0
1651574690000|2022-05-03 10:44:50|14299.77|14299.77|14299.77|14299.77|14299.77|14299.77|14299.77|14299.77|0
1651574740000|2022-05-03 10:45:40|14295.57|14295.57|14295.57|14295.57|14295.57|14295.57|14295.57|14295.57|0
1651574790000|2022-05-03 10:46:30|14291.61|14291.61|14287.64|14287.64|14291.61|14291.61|14287.64|14287.64|0
1651574820000|2022-05-03 10:47:00|14286.24|14286.24|14284.84|14284.84|14286.24|14286.24|14284.84|14284.84|0
1651574830000|2022-05-03 10:47:10|14289.04|14289.04|14290.44|14290.44|14290.44|14290.44|14289.04|14289.04|0
1651574850000|2022-05-03 10:47:30|14293.24|14293.24|14286.7|14286.7|14293.24|14293.24|14286.24|14286.24|0
1651574860000|2022-05-03 10:47:40|14282.73|14282.73|14282.73|14282.73|14282.73|14282.73|14282.73|14282.73|0
1651574890000|2022-05-03 10:48:10|14278.77|14278.77|14278.77|14278.77|14278.77|14278.77|14278.77|14278.77|0
1651574900000|2022-05-03 10:48:20|14282.73|14282.73|14282.73|14282.73|14282.73|14282.73|14282.73|14282.73|0
1651574930000|2022-05-03 10:48:50|14286.7|14286.7|14286.7|14286.7|14286.7|14286.7|14286.7|14286.7|0
1651574980000|2022-05-03 10:49:40|14289.5|14289.5|14295.1|14295.1|14295.1|14295.1|14289.5|14289.5|0
1651574990000|2022-05-03 10:49:50|14296.5|14296.5|14296.5|14296.5|14296.5|14296.5|14296.5|14296.5|0
1651575040000|2022-05-03 10:50:40|14295.1|14295.1|14295.1|14295.1|14295.1|14295.1|14295.1|14295.1|0
1651575120000|2022-05-03 10:52:00|14299.06|14299.06|14303.03|14303.03|14303.03|14303.03|14299.06|14299.06|0
1651575190000|2022-05-03 10:53:10|14304.43|14304.43|14303.03|14303.03|14304.43|14304.43|14303.03|14303.03|0
1651575210000|2022-05-03 10:53:30|14301.63|14301.63|14303.03|14303.03|14303.03|14303.03|14301.63|14301.63|0
1651575250000|2022-05-03 10:54:10|14298.83|14298.83|14298.83|14298.83|14298.83|14298.83|14298.83|14298.83|0
1651575270000|2022-05-03 10:54:30|14300.23|14300.23|14300.23|14300.23|14300.23|14300.23|14300.23|14300.23|0
1651575300000|2022-05-03 10:55:00|14299.31|14299.31|14299.31|14299.31|14299.31|14299.31|14299.31|14299.31|0
1651575360000|2022-05-03 10:56:00|14296.51|14296.51|14296.51|14296.51|14296.51|14296.51|14296.51|14296.51|0
1651575390000|2022-05-03 10:56:30|14300.48|14300.48|14300.48|14300.48|14300.48|14300.48|14300.48|14300.48|0
1651575500000|2022-05-03 10:58:20|14301.88|14301.88|14301.88|14301.88|14301.88|14301.88|14301.88|14301.88|0
1651575540000|2022-05-03 10:59:00|14303.27|14303.27|14303.27|14303.27|14303.27|14303.27|14303.27|14303.27|0
1651575550000|2022-05-03 10:59:10|14291.38|14291.38|14291.38|14291.38|14291.38|14291.38|14291.38|14291.38|0
1651575600000|2022-05-03 11:00:00|14295.34|14295.34|14295.34|14295.34|14295.34|14295.34|14295.34|14295.34|0
1651575750000|2022-05-03 11:02:30|14299.31|14299.31|14299.31|14299.31|14299.31|14299.31|14299.31|14299.31|0
1651575770000|2022-05-03 11:02:50|14296.51|14296.51|14292.55|14292.55|14296.51|14296.51|14292.55|14292.55|0
1651575850000|2022-05-03 11:04:10|14288.58|14288.58|14288.58|14288.58|14288.58|14288.58|14288.58|14288.58|0
1651575900000|2022-05-03 11:05:00|14284.61|14284.61|14284.61|14284.61|14284.61|14284.61|14284.61|14284.61|0
1651575930000|2022-05-03 11:05:30|14281.82|14281.82|14283.22|14283.22|14283.22|14283.22|14281.82|14281.82|0
1651575940000|2022-05-03 11:05:40|14284.61|14284.61|14283.22|14283.22|14284.61|14284.61|14283.22|14283.22|0
1651575950000|2022-05-03 11:05:50|14281.82|14281.82|14281.82|14281.82|14281.82|14281.82|14281.82|14281.82|0
1651575960000|2022-05-03 11:06:00|14277.85|14277.85|14277.85|14277.85|14277.85|14277.85|14277.85|14277.85|0
1651576080000|2022-05-03 11:08:00|14282.05|14282.05|14282.05|14282.05|14282.05|14282.05|14282.05|14282.05|0
1651576090000|2022-05-03 11:08:10|14278.08|14278.08|14278.08|14278.08|14278.08|14278.08|14278.08|14278.08|0
1651576130000|2022-05-03 11:08:50|14286.01|14286.01|14286.01|14286.01|14286.01|14286.01|14286.01|14286.01|0
1651576180000|2022-05-03 11:09:40|14283.22|14283.22|14283.22|14283.22|14283.22|14283.22|14283.22|14283.22|0
1651576190000|2022-05-03 11:09:50|14284.61|14284.61|14284.61|14284.61|14284.61|14284.61|14284.61|14284.61|0
1651576230000|2022-05-03 11:10:30|14288.58|14288.58|14291.38|14291.38|14291.38|14291.38|14288.58|14288.58|0
1651576240000|2022-05-03 11:10:40|14299.31|14299.31|14299.31|14299.31|14299.31|14299.31|14299.31|14299.31|0
1651576300000|2022-05-03 11:11:40|14302.11|14302.11|14299.31|14299.31|14302.11|14302.11|14299.31|14299.31|0
1651576320000|2022-05-03 11:12:00|14297.91|14297.91|14297.91|14297.91|14297.91|14297.91|14297.91|14297.91|0
1651576360000|2022-05-03 11:12:40|14299.31|14299.31|14292.3|14292.3|14300.23|14300.23|14292.3|14292.3|0
1651576390000|2022-05-03 11:13:10|14293.7|14293.7|14293.7|14293.7|14293.7|14293.7|14293.7|14293.7|0
1651576410000|2022-05-03 11:13:30|14294.16|14294.16|14294.16|14294.16|14294.16|14294.16|14294.16|14294.16|0
1651576440000|2022-05-03 11:14:00|14296.96|14296.96|14296.96|14296.96|14296.96|14296.96|14296.96|14296.96|0
1651576450000|2022-05-03 11:14:10|14299.76|14299.76|14299.76|14299.76|14299.76|14299.76|14299.76|14299.76|0
1651576480000|2022-05-03 11:14:40|14303.95|14303.95|14305.35|14305.35|14305.35|14305.35|14303.95|14303.95|0
1651576550000|2022-05-03 11:15:50|14306.75|14306.75|14309.55|14309.55|14309.55|14309.55|14306.75|14306.75|0
1651576610000|2022-05-03 11:16:50|14305.59|14305.59|14305.59|14305.59|14305.59|14305.59|14305.59|14305.59|0
1651576630000|2022-05-03 11:17:10|14302.79|14302.79|14304.19|14304.19|14304.19|14304.19|14298.59|14298.59|0
1651576640000|2022-05-03 11:17:20|14305.59|14305.59|14305.59|14305.59|14305.59|14305.59|14305.59|14305.59|0
1651576680000|2022-05-03 11:18:00|14306.99|14306.99|14297.66|14297.66|14306.99|14306.99|14297.66|14297.66|0
1651576690000|2022-05-03 11:18:10|14299.06|14299.06|14299.06|14299.06|14299.06|14299.06|14299.06|14299.06|0
1651576700000|2022-05-03 11:18:20|14295.09|14295.09|14295.09|14295.09|14295.09|14295.09|14295.09|14295.09|0
1651576730000|2022-05-03 11:18:50|14291.13|14291.13|14287.16|14287.16|14291.13|14291.13|14287.16|14287.16|0
1651576770000|2022-05-03 11:19:30|14286.24|14286.24|14286.24|14286.24|14286.24|14286.24|14286.24|14286.24|0
1651576830000|2022-05-03 11:20:30|14290.44|14290.44|14290.44|14290.44|14290.44|14290.44|14290.44|14290.44|0
1651576890000|2022-05-03 11:21:30|14291.84|14291.84|14290.44|14290.44|14291.84|14291.84|14290.44|14290.44|0
1651576910000|2022-05-03 11:21:50|14287.64|14287.64|14287.64|14287.64|14287.64|14287.64|14287.64|14287.64|0
1651577020000|2022-05-03 11:23:40|14283.67|14283.67|14283.67|14283.67|14283.67|14283.67|14283.67|14283.67|0
1651577100000|2022-05-03 11:25:00|14285.07|14285.07|14285.07|14285.07|14285.07|14285.07|14285.07|14285.07|0
1651577240000|2022-05-03 11:27:20|14281.11|14281.11|14281.11|14281.11|14281.11|14281.11|14281.11|14281.11|0
1651577300000|2022-05-03 11:28:20|14282.51|14282.51|14282.51|14282.51|14282.51|14282.51|14282.51|14282.51|0
1651577330000|2022-05-03 11:28:50|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|0
1651577350000|2022-05-03 11:29:10|14287.39|14287.39|14287.39|14287.39|14287.39|14287.39|14287.39|14287.39|0
1651577440000|2022-05-03 11:30:40|14288.79|14288.79|14291.59|14291.59|14291.59|14291.59|14288.79|14288.79|0
1651577490000|2022-05-03 11:31:30|14299.52|14299.52|14299.52|14299.52|14299.52|14299.52|14299.52|14299.52|0
1651577590000|2022-05-03 11:33:10|14287.63|14287.63|14287.63|14287.63|14287.63|14287.63|14287.63|14287.63|0
1651577600000|2022-05-03 11:33:20|14284.83|14284.83|14286.23|14286.23|14286.23|14286.23|14284.83|14284.83|0
1651577740000|2022-05-03 11:35:40|14284.83|14284.83|14284.83|14284.83|14284.83|14284.83|14284.83|14284.83|0
1651577750000|2022-05-03 11:35:50|14283.43|14283.43|14284.83|14284.83|14284.83|14284.83|14283.43|14283.43|0
1651577820000|2022-05-03 11:37:00|14288.79|14288.79|14292.76|14292.76|14292.76|14292.76|14288.79|14288.79|0
1651577840000|2022-05-03 11:37:20|14294.16|14294.16|14294.16|14294.16|14294.16|14294.16|14294.16|14294.16|0
1651577910000|2022-05-03 11:38:30|14290.19|14290.19|14290.19|14290.19|14290.19|14290.19|14290.19|14290.19|0
1651577970000|2022-05-03 11:39:30|14289.27|14289.27|14289.27|14289.27|14289.27|14289.27|14289.27|14289.27|0
1651577980000|2022-05-03 11:39:40|14289.73|14289.73|14289.73|14289.73|14289.73|14289.73|14289.73|14289.73|0
1651578140000|2022-05-03 11:42:20|14286.93|14286.93|14286.93|14286.93|14286.93|14286.93|14286.93|14286.93|0
1651578300000|2022-05-03 11:45:00|14289.73|14289.73|14295.33|14295.33|14295.33|14295.33|14289.73|14289.73|0
1651578320000|2022-05-03 11:45:20|14296.73|14296.73|14296.73|14296.73|14296.73|14296.73|14296.73|14296.73|0
1651578360000|2022-05-03 11:46:00|14300.7|14300.7|14300.7|14300.7|14300.7|14300.7|14300.7|14300.7|0
1651578420000|2022-05-03 11:47:00|14304.66|14304.66|14304.66|14304.66|14304.66|14304.66|14304.66|14304.66|0
1651578500000|2022-05-03 11:48:20|14303.26|14303.26|14303.26|14303.26|14303.26|14303.26|14303.26|14303.26|0
1651578540000|2022-05-03 11:49:00|14304.66|14304.66|14308.86|14308.86|14308.86|14308.86|14304.66|14304.66|0
1651578560000|2022-05-03 11:49:20|14304.66|14304.66|14306.06|14306.06|14306.06|14306.06|14300.46|14300.46|0
1651578650000|2022-05-03 11:50:50|14307.46|14307.46|14307.46|14307.46|14307.46|14307.46|14307.46|14307.46|0
1651578660000|2022-05-03 11:51:00|14303.49|14303.49|14296.96|14296.96|14303.49|14303.49|14296.96|14296.96|0
1651578700000|2022-05-03 11:51:40|14294.16|14294.16|14294.16|14294.16|14294.16|14294.16|14294.16|14294.16|0
1651578740000|2022-05-03 11:52:20|14295.56|14295.56|14295.56|14295.56|14295.56|14295.56|14295.56|14295.56|0
1651578770000|2022-05-03 11:52:50|14303.49|14303.49|14303.49|14303.49|14303.49|14303.49|14303.49|14303.49|0
1651578820000|2022-05-03 11:53:40|14304.89|14304.89|14306.75|14306.75|14306.75|14306.75|14304.89|14304.89|0
1651578960000|2022-05-03 11:56:00|14308.15|14308.15|14308.15|14308.15|14308.15|14308.15|14308.15|14308.15|0
1651579010000|2022-05-03 11:56:50|14309.55|14309.55|14309.55|14309.55|14309.55|14309.55|14309.55|14309.55|0
1651579030000|2022-05-03 11:57:10|14313.52|14313.52|14309.55|14309.55|14313.52|14313.52|14309.55|14309.55|0
1651579050000|2022-05-03 11:57:30|14310.95|14310.95|14310.95|14310.95|14310.95|14310.95|14310.95|14310.95|0
1651579070000|2022-05-03 11:57:50|14309.55|14309.55|14308.15|14308.15|14309.55|14309.55|14308.15|14308.15|0
1651579080000|2022-05-03 11:58:00|14306.75|14306.75|14306.75|14306.75|14306.75|14306.75|14306.75|14306.75|0
1651579120000|2022-05-03 11:58:40|14302.79|14302.79|14302.79|14302.79|14302.79|14302.79|14302.79|14302.79|0
1651579180000|2022-05-03 11:59:40|14302.33|14302.33|14302.33|14302.33|14302.33|14302.33|14302.33|14302.33|0
1651579200000|2022-05-03 12:00:00|14303.73|14303.73|14303.73|14303.73|14303.73|14303.73|14303.73|14303.73|0
1651579290000|2022-05-03 12:01:30|14307.69|14307.69|14307.69|14307.69|14307.69|14307.69|14307.69|14307.69|0
1651579300000|2022-05-03 12:01:40|14303.73|14303.73|14303.73|14303.73|14303.73|14303.73|14303.73|14303.73|0
1651579310000|2022-05-03 12:01:50|14306.53|14306.53|14305.13|14305.13|14306.53|14306.53|14305.13|14305.13|0
1651579320000|2022-05-03 12:02:00|14303.73|14303.73|14303.73|14303.73|14303.73|14303.73|14303.73|14303.73|0
1651579340000|2022-05-03 12:02:20|14305.13|14305.13|14305.13|14305.13|14305.13|14305.13|14305.13|14305.13|0
1651579350000|2022-05-03 12:02:30|14303.73|14303.73|14303.73|14303.73|14303.73|14303.73|14303.73|14303.73|0
1651579430000|2022-05-03 12:03:50|14299.76|14299.76|14299.76|14299.76|14299.76|14299.76|14299.76|14299.76|0
1651579460000|2022-05-03 12:04:20|14298.84|14298.84|14298.84|14298.84|14298.84|14298.84|14298.84|14298.84|0
1651579470000|2022-05-03 12:04:30|14294.88|14294.88|14294.88|14294.88|14294.88|14294.88|14294.88|14294.88|0
1651579550000|2022-05-03 12:05:50|14295.34|14295.34|14295.34|14295.34|14295.34|14295.34|14295.34|14295.34|0
1651579560000|2022-05-03 12:06:00|14296.26|14296.26|14295.8|14295.8|14296.26|14296.26|14295.8|14295.8|0
1651579660000|2022-05-03 12:07:40|14291.83|14291.83|14290.43|14290.43|14291.83|14291.83|14290.43|14290.43|0
1651579700000|2022-05-03 12:08:20|14286.47|14286.47|14285.07|14285.07|14286.47|14286.47|14285.07|14285.07|0
1651579750000|2022-05-03 12:09:10|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|0
1651579760000|2022-05-03 12:09:20|14294.4|14294.4|14294.4|14294.4|14294.4|14294.4|14294.4|14294.4|0
1651579880000|2022-05-03 12:11:20|14294.86|14294.86|14294.86|14294.86|14294.86|14294.86|14294.86|14294.86|0
1651579890000|2022-05-03 12:11:30|14298.82|14298.82|14298.82|14298.82|14298.82|14298.82|14298.82|14298.82|0
1651579920000|2022-05-03 12:12:00|14297.42|14297.42|14297.42|14297.42|14297.42|14297.42|14297.42|14297.42|0
1651579960000|2022-05-03 12:12:40|14296.5|14296.5|14296.5|14296.5|14296.5|14296.5|14296.5|14296.5|0
1651580010000|2022-05-03 12:13:30|14297.9|14297.9|14298.82|14298.82|14298.82|14298.82|14297.9|14297.9|0
1651580090000|2022-05-03 12:14:50|14297.42|14297.42|14298.82|14298.82|14298.82|14298.82|14297.42|14297.42|0
1651580100000|2022-05-03 12:15:00|14299.28|14299.28|14299.28|14299.28|14299.28|14299.28|14299.28|14299.28|0
1651580110000|2022-05-03 12:15:10|14298.82|14298.82|14298.82|14298.82|14298.82|14298.82|14298.82|14298.82|0
1651580120000|2022-05-03 12:15:20|14306.75|14306.75|14306.75|14306.75|14306.75|14306.75|14306.75|14306.75|0
1651580130000|2022-05-03 12:15:30|14308.15|14308.15|14314.46|14314.46|14314.92|14314.92|14308.15|14308.15|0
1651580150000|2022-05-03 12:15:50|14313.06|14313.06|14313.06|14313.06|14313.06|14313.06|14313.06|14313.06|0
1651580200000|2022-05-03 12:16:40|14309.09|14309.09|14309.09|14309.09|14309.09|14309.09|14309.09|14309.09|0
1651580250000|2022-05-03 12:17:30|14305.13|14305.13|14305.13|14305.13|14305.13|14305.13|14305.13|14305.13|0
1651580260000|2022-05-03 12:17:40|14303.73|14303.73|14303.73|14303.73|14303.73|14303.73|14303.73|14303.73|0
1651580290000|2022-05-03 12:18:10|14302.33|14302.33|14302.33|14302.33|14302.33|14302.33|14302.33|14302.33|0
1651580310000|2022-05-03 12:18:30|14298.36|14298.36|14298.36|14298.36|14298.36|14298.36|14298.36|14298.36|0
1651580370000|2022-05-03 12:19:30|14294.4|14294.4|14294.4|14294.4|14294.4|14294.4|14294.4|14294.4|0
1651580400000|2022-05-03 12:20:00|14298.36|14298.36|14298.36|14298.36|14298.36|14298.36|14298.36|14298.36|0
1651580420000|2022-05-03 12:20:20|14290.43|14290.43|14290.43|14290.43|14290.43|14290.43|14290.43|14290.43|0
1651580440000|2022-05-03 12:20:40|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|0
1651580540000|2022-05-03 12:22:20|14289.27|14289.27|14289.27|14289.27|14289.27|14289.27|14289.27|14289.27|0
1651580550000|2022-05-03 12:22:30|14290.19|14290.19|14289.73|14289.73|14290.19|14290.19|14289.73|14289.73|0
1651580610000|2022-05-03 12:23:30|14285.76|14285.76|14285.76|14285.76|14285.76|14285.76|14285.76|14285.76|0
1651580670000|2022-05-03 12:24:30|14281.8|14281.8|14281.8|14281.8|14281.8|14281.8|14281.8|14281.8|0
1651580710000|2022-05-03 12:25:10|14279|14279|14275.03|14275.03|14282.96|14282.96|14275.03|14275.03|0
1651580720000|2022-05-03 12:25:20|14276.43|14276.43|14276.43|14276.43|14276.43|14276.43|14276.43|14276.43|0
1651580740000|2022-05-03 12:25:40|14275.03|14275.03|14275.03|14275.03|14275.03|14275.03|14275.03|14275.03|0
1651580790000|2022-05-03 12:26:30|14271.07|14271.07|14269.67|14269.67|14271.07|14271.07|14269.67|14269.67|0
1651580840000|2022-05-03 12:27:20|14265.7|14265.7|14265.7|14265.7|14265.7|14265.7|14265.7|14265.7|0
1651580850000|2022-05-03 12:27:30|14261.74|14261.74|14261.74|14261.74|14261.74|14261.74|14261.74|14261.74|0
1651580900000|2022-05-03 12:28:20|14257.77|14257.77|14257.77|14257.77|14257.77|14257.77|14257.77|14257.77|0
1651580910000|2022-05-03 12:28:30|14253.81|14253.81|14253.81|14253.81|14253.81|14253.81|14253.81|14253.81|0
1651580920000|2022-05-03 12:28:40|14252.41|14252.41|14248.21|14248.21|14252.41|14252.41|14248.21|14248.21|0
1651580930000|2022-05-03 12:28:50|14249.61|14249.61|14249.61|14249.61|14249.61|14249.61|14249.61|14249.61|0
1651580940000|2022-05-03 12:29:00|14248.21|14248.21|14248.21|14248.21|14248.21|14248.21|14248.21|14248.21|0
1651580960000|2022-05-03 12:29:20|14252.17|14252.17|14256.14|14256.14|14256.14|14256.14|14252.17|14252.17|0
1651580970000|2022-05-03 12:29:30|14252.17|14252.17|14252.17|14252.17|14253.09|14253.09|14252.17|14252.17|0
1651581000000|2022-05-03 12:30:00|14264.07|14264.07|14264.07|14264.07|14264.07|14264.07|14264.07|14264.07|0
1651581010000|2022-05-03 12:30:10|14265.47|14265.47|14271.07|14271.07|14271.07|14271.07|14265.47|14265.47|0
1651581030000|2022-05-03 12:30:30|14269.67|14269.67|14261.28|14261.28|14269.67|14269.67|14261.28|14261.28|0
1651581080000|2022-05-03 12:31:20|14262.68|14262.68|14262.68|14262.68|14262.68|14262.68|14262.68|14262.68|0
1651581140000|2022-05-03 12:32:20|14258.71|14258.71|14258.71|14258.71|14258.71|14258.71|14258.71|14258.71|0
1651581150000|2022-05-03 12:32:30|14254.74|14254.74|14254.74|14254.74|14254.74|14254.74|14254.74|14254.74|0
1651581180000|2022-05-03 12:33:00|14258.71|14258.71|14258.71|14258.71|14258.71|14258.71|14258.71|14258.71|0
1651581220000|2022-05-03 12:33:40|14257.31|14257.31|14257.31|14257.31|14257.31|14257.31|14257.31|14257.31|0
1651581240000|2022-05-03 12:34:00|14261.28|14261.28|14264.07|14264.07|14264.07|14264.07|14261.28|14261.28|0
1651581280000|2022-05-03 12:34:40|14265.47|14265.47|14265.47|14265.47|14265.47|14265.47|14265.47|14265.47|0
1651581300000|2022-05-03 12:35:00|14261.51|14261.51|14261.51|14261.51|14261.51|14261.51|14261.51|14261.51|0
1651581320000|2022-05-03 12:35:20|14265.47|14265.47|14265.47|14265.47|14265.47|14265.47|14265.47|14265.47|0
1651581400000|2022-05-03 12:36:40|14265.93|14265.93|14269.9|14269.9|14269.9|14269.9|14265.93|14265.93|0
1651581440000|2022-05-03 12:37:20|14273.86|14273.86|14273.86|14273.86|14273.86|14273.86|14273.86|14273.86|0
1651581550000|2022-05-03 12:39:10|14272.47|14272.47|14278.06|14278.06|14278.06|14278.06|14272.47|14272.47|0
1651581580000|2022-05-03 12:39:40|14274.1|14274.1|14274.1|14274.1|14274.1|14274.1|14274.1|14274.1|0
1651581620000|2022-05-03 12:40:20|14278.06|14278.06|14278.06|14278.06|14278.06|14278.06|14278.06|14278.06|0
1651581640000|2022-05-03 12:40:40|14279.46|14279.46|14279.46|14279.46|14279.46|14279.46|14279.46|14279.46|0
1651581760000|2022-05-03 12:42:40|14276.66|14276.66|14276.66|14276.66|14276.66|14276.66|14276.66|14276.66|0
1651581770000|2022-05-03 12:42:50|14279.46|14279.46|14282.26|14282.26|14283.66|14283.66|14279.46|14279.46|0
1651581870000|2022-05-03 12:44:30|14274.33|14274.33|14274.33|14274.33|14274.33|14274.33|14274.33|14274.33|0
1651581880000|2022-05-03 12:44:40|14272.93|14272.93|14272.93|14272.93|14272.93|14272.93|14272.93|14272.93|0
1651581890000|2022-05-03 12:44:50|14276.9|14276.9|14276.9|14276.9|14276.9|14276.9|14276.9|14276.9|0
1651581910000|2022-05-03 12:45:10|14280.86|14280.86|14280.86|14280.86|14280.86|14280.86|14280.86|14280.86|0
1651581920000|2022-05-03 12:45:20|14280.4|14280.4|14279.46|14279.46|14280.86|14280.86|14279.46|14279.46|0
1651581950000|2022-05-03 12:45:50|14275.5|14275.5|14275.5|14275.5|14275.5|14275.5|14275.5|14275.5|0
1651581990000|2022-05-03 12:46:30|14271.53|14271.53|14275.5|14275.5|14275.5|14275.5|14271.53|14271.53|0
1651582020000|2022-05-03 12:47:00|14279.46|14279.46|14279.46|14279.46|14279.46|14279.46|14279.46|14279.46|0
1651582210000|2022-05-03 12:50:10|14278.06|14278.06|14280.86|14280.86|14280.86|14280.86|14278.06|14278.06|0
1651582220000|2022-05-03 12:50:20|14279.46|14279.46|14279.46|14279.46|14279.46|14279.46|14279.46|14279.46|0
1651582230000|2022-05-03 12:50:30|14275.5|14275.5|14275.5|14275.5|14275.5|14275.5|14275.5|14275.5|0
1651582270000|2022-05-03 12:51:10|14274.58|14274.58|14274.58|14274.58|14274.58|14274.58|14274.58|14274.58|0
1651582300000|2022-05-03 12:51:40|14274.12|14274.12|14274.12|14274.12|14274.12|14274.12|14274.12|14274.12|0
1651582340000|2022-05-03 12:52:20|14275.52|14275.52|14275.52|14275.52|14275.52|14275.52|14275.52|14275.52|0
1651582360000|2022-05-03 12:52:40|14271.55|14271.55|14271.55|14271.55|14271.55|14271.55|14271.55|14271.55|0
1651582370000|2022-05-03 12:52:50|14267.59|14267.59|14267.59|14267.59|14267.59|14267.59|14267.59|14267.59|0
1651582420000|2022-05-03 12:53:40|14263.62|14263.62|14263.62|14263.62|14263.62|14263.62|14263.62|14263.62|0
1651582480000|2022-05-03 12:54:40|14267.59|14267.59|14267.59|14267.59|14267.59|14267.59|14267.59|14267.59|0
1651582490000|2022-05-03 12:54:50|14263.62|14263.62|14263.62|14263.62|14263.62|14263.62|14263.62|14263.62|0
1651582500000|2022-05-03 12:55:00|14267.59|14267.59|14277.15|14277.15|14277.15|14277.15|14267.59|14267.59|0
1651582530000|2022-05-03 12:55:30|14273.19|14273.19|14273.19|14273.19|14273.19|14273.19|14273.19|14273.19|0
1651582580000|2022-05-03 12:56:20|14275.98|14275.98|14275.98|14275.98|14275.98|14275.98|14275.98|14275.98|0
1651582650000|2022-05-03 12:57:30|14273.19|14273.19|14273.19|14273.19|14273.19|14273.19|14273.19|14273.19|0
1651582690000|2022-05-03 12:58:10|14269.22|14269.22|14269.22|14269.22|14269.22|14269.22|14269.22|14269.22|0
1651582730000|2022-05-03 12:58:50|14273.19|14273.19|14273.19|14273.19|14273.19|14273.19|14273.19|14273.19|0
1651582740000|2022-05-03 12:59:00|14271.79|14271.79|14275.98|14275.98|14275.98|14275.98|14271.79|14271.79|0
1651582770000|2022-05-03 12:59:30|14279.95|14279.95|14283.91|14283.91|14283.91|14283.91|14279.95|14279.95|0
1651582800000|2022-05-03 13:00:00|14285.31|14285.31|14285.31|14285.31|14285.31|14285.31|14285.31|14285.31|0
1651582840000|2022-05-03 13:00:40|14286.71|14286.71|14286.71|14286.71|14286.71|14286.71|14286.71|14286.71|0
1651582860000|2022-05-03 13:01:00|14289.51|14289.51|14290.91|14290.91|14290.91|14290.91|14289.51|14289.51|0
1651582870000|2022-05-03 13:01:10|14286.71|14286.71|14290.68|14290.68|14290.68|14290.68|14286.71|14286.71|0
1651582880000|2022-05-03 13:01:20|14291.14|14291.14|14291.6|14291.6|14291.6|14291.6|14291.14|14291.14|0
1651582890000|2022-05-03 13:01:30|14292.06|14292.06|14292.06|14292.06|14292.06|14292.06|14292.06|14292.06|0
1651582920000|2022-05-03 13:02:00|14287.86|14287.86|14294.86|14294.86|14297.66|14297.66|14287.86|14287.86|0
1651582970000|2022-05-03 13:02:50|14294.4|14294.4|14294.4|14294.4|14294.4|14294.4|14294.4|14294.4|0
1651582980000|2022-05-03 13:03:00|14290.43|14290.43|14290.43|14290.43|14290.43|14290.43|14290.43|14290.43|0
1651582990000|2022-05-03 13:03:10|14289.03|14289.03|14289.03|14289.03|14289.03|14289.03|14289.03|14289.03|0
1651583010000|2022-05-03 13:03:30|14285.07|14285.07|14285.07|14285.07|14285.07|14285.07|14285.07|14285.07|0
1651583050000|2022-05-03 13:04:10|14281.1|14281.1|14279.7|14279.7|14281.1|14281.1|14279.7|14279.7|0
1651583070000|2022-05-03 13:04:30|14275.74|14275.74|14274.34|14274.34|14275.74|14275.74|14274.34|14274.34|0
1651583080000|2022-05-03 13:04:40|14278.3|14278.3|14274.57|14274.57|14278.3|14278.3|14268.97|14268.97|0
1651583100000|2022-05-03 13:05:00|14270.37|14270.37|14270.37|14270.37|14270.37|14270.37|14270.37|14270.37|0
1651583110000|2022-05-03 13:05:10|14266.41|14266.41|14266.41|14266.41|14266.41|14266.41|14266.41|14266.41|0
1651583120000|2022-05-03 13:05:20|14265.01|14265.01|14265.01|14265.01|14265.01|14265.01|14265.01|14265.01|0
1651583130000|2022-05-03 13:05:30|14268.97|14268.97|14268.97|14268.97|14268.97|14268.97|14268.97|14268.97|0
1651583180000|2022-05-03 13:06:20|14273.17|14273.17|14274.57|14274.57|14274.57|14274.57|14273.17|14273.17|0
1651583190000|2022-05-03 13:06:30|14277.37|14277.37|14277.37|14277.37|14277.37|14277.37|14277.37|14277.37|0
1651583200000|2022-05-03 13:06:40|14274.57|14274.57|14271.77|14271.77|14274.57|14274.57|14271.77|14271.77|0
1651583220000|2022-05-03 13:07:00|14275.74|14275.74|14275.74|14275.74|14275.74|14275.74|14275.74|14275.74|0
1651583230000|2022-05-03 13:07:10|14271.77|14271.77|14271.77|14271.77|14271.77|14271.77|14271.77|14271.77|0
1651583240000|2022-05-03 13:07:20|14275.74|14275.74|14275.74|14275.74|14275.74|14275.74|14275.74|14275.74|0
1651583250000|2022-05-03 13:07:30|14271.77|14271.77|14271.77|14271.77|14271.77|14271.77|14271.77|14271.77|0
1651583270000|2022-05-03 13:07:50|14270.37|14270.37|14270.37|14270.37|14270.37|14270.37|14270.37|14270.37|0
1651583300000|2022-05-03 13:08:20|14267.57|14267.57|14267.57|14267.57|14267.57|14267.57|14267.57|14267.57|0
1651583310000|2022-05-03 13:08:30|14263.61|14263.61|14263.61|14263.61|14263.61|14263.61|14263.61|14263.61|0
1651583330000|2022-05-03 13:08:50|14267.57|14267.57|14267.57|14267.57|14267.57|14267.57|14267.57|14267.57|0
1651583350000|2022-05-03 13:09:10|14266.17|14266.17|14266.17|14266.17|14266.17|14266.17|14266.17|14266.17|0
1651583390000|2022-05-03 13:09:50|14274.1|14274.1|14274.1|14274.1|14274.1|14274.1|14274.1|14274.1|0
1651583410000|2022-05-03 13:10:10|14275.5|14275.5|14271.54|14271.54|14275.5|14275.5|14271.54|14271.54|0
1651583430000|2022-05-03 13:10:30|14267.57|14267.57|14267.57|14267.57|14267.57|14267.57|14267.57|14267.57|0
1651583470000|2022-05-03 13:11:10|14266.17|14266.17|14270.14|14270.14|14270.14|14270.14|14266.17|14266.17|0
1651583490000|2022-05-03 13:11:30|14271.54|14271.54|14271.54|14271.54|14271.54|14271.54|14271.54|14271.54|0
1651583520000|2022-05-03 13:12:00|14270.14|14270.14|14266.17|14266.17|14270.14|14270.14|14266.17|14266.17|0
1651583610000|2022-05-03 13:13:30|14262.21|14262.21|14262.21|14262.21|14262.21|14262.21|14262.21|14262.21|0
1651583660000|2022-05-03 13:14:20|14266.17|14266.17|14266.17|14266.17|14266.17|14266.17|14266.17|14266.17|0
1651583760000|2022-05-03 13:16:00|14274.1|14274.1|14270.14|14270.14|14274.1|14274.1|14270.14|14270.14|0
1651583770000|2022-05-03 13:16:10|14274.1|14274.1|14274.1|14274.1|14274.1|14274.1|14274.1|14274.1|0
1651583780000|2022-05-03 13:16:20|14278.07|14278.07|14279.47|14279.47|14279.47|14279.47|14278.07|14278.07|0
1651583790000|2022-05-03 13:16:30|14278.07|14278.07|14278.07|14278.07|14282.04|14282.04|14278.07|14278.07|0
1651583800000|2022-05-03 13:16:40|14274.1|14274.1|14268.74|14268.74|14274.1|14274.1|14268.74|14268.74|0
1651583820000|2022-05-03 13:17:00|14265.94|14265.94|14265.94|14265.94|14265.94|14265.94|14265.94|14265.94|0
1651583860000|2022-05-03 13:17:40|14261.98|14261.98|14265.94|14265.94|14265.94|14265.94|14261.98|14261.98|0
1651583910000|2022-05-03 13:18:30|14261.98|14261.98|14261.98|14261.98|14261.98|14261.98|14261.98|14261.98|0
1651583920000|2022-05-03 13:18:40|14263.38|14263.38|14263.38|14263.38|14263.38|14263.38|14263.38|14263.38|0
1651583980000|2022-05-03 13:19:40|14260.58|14260.58|14259.18|14259.18|14260.58|14260.58|14259.18|14259.18|0
1651584020000|2022-05-03 13:20:20|14257.78|14257.78|14257.78|14257.78|14257.78|14257.78|14257.78|14257.78|0
1651584030000|2022-05-03 13:20:30|14253.81|14253.81|14256.61|14256.61|14256.61|14256.61|14253.81|14253.81|0
1651584120000|2022-05-03 13:22:00|14260.58|14260.58|14260.58|14260.58|14260.58|14260.58|14260.58|14260.58|0
1651584140000|2022-05-03 13:22:20|14257.78|14257.78|14257.78|14257.78|14257.78|14257.78|14257.78|14257.78|0
1651584150000|2022-05-03 13:22:30|14259.18|14259.18|14263.14|14263.14|14263.14|14263.14|14259.18|14259.18|0
1651584160000|2022-05-03 13:22:40|14264.54|14264.54|14265.94|14265.94|14265.94|14265.94|14264.54|14264.54|0
1651584170000|2022-05-03 13:22:50|14267.34|14267.34|14267.34|14267.34|14267.34|14267.34|14267.34|14267.34|0
1651584240000|2022-05-03 13:24:00|14271.31|14271.31|14272.71|14272.71|14272.71|14272.71|14271.31|14271.31|0
1651584250000|2022-05-03 13:24:10|14268.74|14268.74|14268.74|14268.74|14268.74|14268.74|14268.74|14268.74|0
1651584300000|2022-05-03 13:25:00|14265.94|14265.94|14265.94|14265.94|14265.94|14265.94|14265.94|14265.94|0
1651584330000|2022-05-03 13:25:30|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|0
1651584370000|2022-05-03 13:26:10|14267.11|14267.11|14267.11|14267.11|14267.11|14267.11|14267.11|14267.11|0
1651584470000|2022-05-03 13:27:50|14265.71|14265.71|14265.71|14265.71|14265.71|14265.71|14265.71|14265.71|0
1651584490000|2022-05-03 13:28:10|14264.31|14264.31|14264.31|14264.31|14264.31|14264.31|14264.31|14264.31|0
1651584530000|2022-05-03 13:28:50|14265.71|14265.71|14265.71|14265.71|14265.71|14265.71|14265.71|14265.71|0
1651584570000|2022-05-03 13:29:30|14260.11|14260.11|14255.91|14255.91|14262.91|14262.91|14253.11|14253.11|0
1651584580000|2022-05-03 13:29:40|14251.71|14251.71|14251.71|14251.71|14251.71|14251.71|14251.71|14251.71|0
1651584590000|2022-05-03 13:29:50|14253.11|14253.11|14254.51|14254.51|14254.51|14254.51|14253.11|14253.11|0
1651584600000|2022-05-03 13:30:00|14251.71|14251.71|14247.75|14247.75|14251.71|14251.71|14244.95|14244.95|0
1651584610000|2022-05-03 13:30:10|14246.35|14246.35|14211.83|14211.83|14246.35|14246.35|14211.83|14211.83|0
1651584620000|2022-05-03 13:30:20|14215.33|14215.33|14214.87|14214.87|14222.8|14222.8|14210.91|14210.91|0
1651584630000|2022-05-03 13:30:30|14216.25|14216.25|14217.9|14217.9|14217.9|14217.9|14213.93|14213.93|0
1651584640000|2022-05-03 13:30:40|14216.5|14216.5|14211.13|14211.13|14216.5|14216.5|14211.13|14211.13|0
1651584650000|2022-05-03 13:30:50|14211.59|14211.59|14212.99|14212.99|14212.99|14212.99|14211.59|14211.59|0
1651584670000|2022-05-03 13:31:10|14210.19|14210.19|14212.99|14212.99|14212.99|14212.99|14210.19|14210.19|0
1651584680000|2022-05-03 13:31:20|14212.53|14212.53|14212.53|14212.53|14212.53|14212.53|14212.53|14212.53|0
1651584690000|2022-05-03 13:31:30|14216.5|14216.5|14220.46|14220.46|14224.43|14224.43|14216.5|14216.5|0
1651584700000|2022-05-03 13:31:40|14224.43|14224.43|14224.43|14224.43|14224.43|14224.43|14224.43|14224.43|0
1651584710000|2022-05-03 13:31:50|14228.63|14228.63|14231.43|14231.43|14234.23|14234.23|14228.63|14228.63|0
1651584720000|2022-05-03 13:32:00|14235.63|14235.63|14242.39|14242.39|14242.39|14242.39|14235.63|14235.63|0
1651584730000|2022-05-03 13:32:10|14246.35|14246.35|14253.58|14253.58|14253.58|14253.58|14246.35|14246.35|0
1651584740000|2022-05-03 13:32:20|14252.18|14252.18|14238.88|14238.88|14252.18|14252.18|14238.88|14238.88|0
1651584750000|2022-05-03 13:32:30|14242.85|14242.85|14242.85|14242.85|14242.85|14242.85|14242.85|14242.85|0
1651584760000|2022-05-03 13:32:40|14252.18|14252.18|14252.18|14252.18|14252.18|14252.18|14252.18|14252.18|0
1651584770000|2022-05-03 13:32:50|14253.58|14253.58|14257.54|14257.54|14257.54|14257.54|14253.58|14253.58|0
1651584790000|2022-05-03 13:33:10|14260.34|14260.34|14260.34|14260.34|14260.34|14260.34|14260.34|14260.34|0
1651584810000|2022-05-03 13:33:30|14258.94|14258.94|14269.67|14269.67|14269.67|14269.67|14258.94|14258.94|0
1651584820000|2022-05-03 13:33:40|14273.64|14273.64|14273.64|14273.64|14281.57|14281.57|14273.64|14273.64|0
1651584830000|2022-05-03 13:33:50|14277.6|14277.6|14277.6|14277.6|14277.6|14277.6|14277.6|14277.6|0
1651584850000|2022-05-03 13:34:10|14276.2|14276.2|14286.93|14286.93|14286.93|14286.93|14276.2|14276.2|0
1651584860000|2022-05-03 13:34:20|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|14286.47|0
1651584870000|2022-05-03 13:34:30|14289.27|14289.27|14298.84|14298.84|14302.8|14302.8|14289.27|14289.27|0
1651584910000|2022-05-03 13:35:10|14294.64|14294.64|14278.78|14278.78|14294.64|14294.64|14277.38|14277.38|0
1651584920000|2022-05-03 13:35:20|14274.58|14274.58|14270.61|14270.61|14274.58|14274.58|14266.65|14266.65|0
1651584930000|2022-05-03 13:35:30|14272.01|14272.01|14268.05|14268.05|14272.01|14272.01|14268.05|14268.05|0
1651584940000|2022-05-03 13:35:40|14264.08|14264.08|14264.08|14264.08|14264.08|14264.08|14264.08|14264.08|0
1651584950000|2022-05-03 13:35:50|14262.68|14262.68|14262.68|14262.68|14262.68|14262.68|14262.68|14262.68|0
1651584960000|2022-05-03 13:36:00|14258.72|14258.72|14245.19|14245.19|14258.72|14258.72|14245.19|14245.19|0
1651584980000|2022-05-03 13:36:20|14249.15|14249.15|14251.95|14251.95|14251.95|14251.95|14249.15|14249.15|0
1651584990000|2022-05-03 13:36:30|14259.88|14259.88|14259.88|14259.88|14259.88|14259.88|14259.88|14259.88|0
1651585010000|2022-05-03 13:36:50|14257.08|14257.08|14255.68|14255.68|14257.08|14257.08|14255.68|14255.68|0
1651585020000|2022-05-03 13:37:00|14243.79|14243.79|14243.79|14243.79|14243.79|14243.79|14243.79|14243.79|0
1651585040000|2022-05-03 13:37:20|14242.39|14242.39|14242.39|14242.39|14242.39|14242.39|14242.39|14242.39|0
1651585050000|2022-05-03 13:37:30|14239.59|14239.59|14240.05|14240.05|14240.05|14240.05|14239.59|14239.59|0
1651585060000|2022-05-03 13:37:40|14232.12|14232.12|14232.12|14232.12|14232.12|14232.12|14232.12|14232.12|0
1651585070000|2022-05-03 13:37:50|14229.32|14229.32|14229.32|14229.32|14229.32|14229.32|14229.32|14229.32|0
1651585080000|2022-05-03 13:38:00|14230.72|14230.72|14230.72|14230.72|14230.72|14230.72|14230.72|14230.72|0
1651585100000|2022-05-03 13:38:20|14222.79|14222.79|14221.39|14221.39|14222.79|14222.79|14221.39|14221.39|0
1651585110000|2022-05-03 13:38:30|14219.99|14219.99|14221.39|14221.39|14221.39|14221.39|14219.99|14219.99|0
1651585130000|2022-05-03 13:38:50|14217.43|14217.43|14213.23|14213.23|14217.43|14217.43|14213.23|14213.23|0
1651585140000|2022-05-03 13:39:00|14209.26|14209.26|14209.26|14209.26|14213.23|14213.23|14209.26|14209.26|0
1651585150000|2022-05-03 13:39:10|14213.23|14213.23|14217.19|14217.19|14217.19|14217.19|14213.23|14213.23|0
1651585160000|2022-05-03 13:39:20|14218.59|14218.59|14218.59|14218.59|14218.59|14218.59|14218.59|14218.59|0
1651585180000|2022-05-03 13:39:40|14210.66|14210.66|14209.26|14209.26|14210.66|14210.66|14209.26|14209.26|0
1651585190000|2022-05-03 13:39:50|14213.23|14213.23|14213.23|14213.23|14213.23|14213.23|14213.23|14213.23|0
1651585250000|2022-05-03 13:40:50|14211.83|14211.83|14210.43|14210.43|14211.83|14211.83|14210.43|14210.43|0
1651585260000|2022-05-03 13:41:00|14214.63|14214.63|14214.63|14214.63|14214.63|14214.63|14214.63|14214.63|0
1651585270000|2022-05-03 13:41:10|14218.59|14218.59|14218.59|14218.59|14218.59|14218.59|14218.59|14218.59|0
1651585280000|2022-05-03 13:41:20|14214.63|14214.63|14210.43|14210.43|14214.63|14214.63|14210.43|14210.43|0
1651585290000|2022-05-03 13:41:30|14218.36|14218.36|14223.96|14223.96|14223.96|14223.96|14218.36|14218.36|0
1651585300000|2022-05-03 13:41:40|14224.42|14224.42|14227.21|14227.21|14227.21|14227.21|14224.42|14224.42|0
1651585310000|2022-05-03 13:41:50|14228.61|14228.61|14225.82|14225.82|14228.61|14228.61|14225.82|14225.82|0
1651585320000|2022-05-03 13:42:00|14227.21|14227.21|14231.18|14231.18|14231.18|14231.18|14227.21|14227.21|0
1651585350000|2022-05-03 13:42:30|14229.78|14229.78|14231.18|14231.18|14231.18|14231.18|14229.78|14229.78|0
1651585370000|2022-05-03 13:42:50|14232.58|14232.58|14235.15|14235.15|14236.54|14236.54|14232.58|14232.58|0
1651585390000|2022-05-03 13:43:10|14239.11|14239.11|14232.35|14232.35|14239.11|14239.11|14232.35|14232.35|0
1651585400000|2022-05-03 13:43:20|14230.95|14230.95|14230.95|14230.95|14230.95|14230.95|14230.95|14230.95|0
1651585440000|2022-05-03 13:44:00|14228.15|14228.15|14229.55|14229.55|14229.55|14229.55|14228.15|14228.15|0
1651585450000|2022-05-03 13:44:10|14221.62|14221.62|14221.62|14221.62|14221.62|14221.62|14221.62|14221.62|0
1651585490000|2022-05-03 13:44:50|14217.65|14217.65|14211.37|14211.37|14217.65|14217.65|14208.57|14208.57|0
1651585500000|2022-05-03 13:45:00|14205.77|14205.77|14208.57|14208.57|14208.57|14208.57|14205.77|14205.77|0
1651585510000|2022-05-03 13:45:10|14212.53|14212.53|14212.53|14212.53|14212.53|14212.53|14211.13|14211.13|0
1651585520000|2022-05-03 13:45:20|14216.5|14216.5|14216.5|14216.5|14216.5|14216.5|14216.5|14216.5|0
1651585540000|2022-05-03 13:45:40|14215.1|14215.1|14215.1|14215.1|14215.1|14215.1|14215.1|14215.1|0
1651585580000|2022-05-03 13:46:20|14213.7|14213.7|14213.7|14213.7|14213.7|14213.7|14213.7|14213.7|0
1651585630000|2022-05-03 13:47:10|14215.1|14215.1|14215.1|14215.1|14215.1|14215.1|14215.1|14215.1|0
1651585680000|2022-05-03 13:48:00|14211.13|14211.13|14203.2|14203.2|14211.13|14211.13|14203.2|14203.2|0
1651585690000|2022-05-03 13:48:10|14207.17|14207.17|14207.17|14207.17|14207.17|14207.17|14207.17|14207.17|0
1651585710000|2022-05-03 13:48:30|14204.37|14204.37|14204.37|14204.37|14204.37|14204.37|14204.37|14204.37|0
1651585750000|2022-05-03 13:49:10|14202.97|14202.97|14193.64|14193.64|14202.97|14202.97|14193.64|14193.64|0
1651585770000|2022-05-03 13:49:30|14197.61|14197.61|14197.61|14197.61|14197.61|14197.61|14197.61|14197.61|0
1651585790000|2022-05-03 13:49:50|14199.01|14199.01|14199.01|14199.01|14199.01|14199.01|14199.01|14199.01|0
1651585800000|2022-05-03 13:50:00|14197.61|14197.61|14196.21|14196.21|14197.61|14197.61|14196.21|14196.21|0
1651585810000|2022-05-03 13:50:10|14197.61|14197.61|14200.86|14200.86|14200.86|14200.86|14197.61|14197.61|0
1651585820000|2022-05-03 13:50:20|14202.26|14202.26|14206.23|14206.23|14206.23|14206.23|14202.26|14202.26|0
1651585840000|2022-05-03 13:50:40|14205.77|14205.77|14205.77|14205.77|14205.77|14205.77|14205.77|14205.77|0
1651585870000|2022-05-03 13:51:10|14209.73|14209.73|14213.7|14213.7|14213.7|14213.7|14209.73|14209.73|0
1651585890000|2022-05-03 13:51:30|14217.67|14217.67|14205.77|14205.77|14217.67|14217.67|14205.77|14205.77|0
1651585900000|2022-05-03 13:51:40|14209.73|14209.73|14209.73|14209.73|14209.73|14209.73|14209.73|14209.73|0
1651585910000|2022-05-03 13:51:50|14210.65|14210.65|14214.62|14214.62|14214.62|14214.62|14210.65|14210.65|0
1651585920000|2022-05-03 13:52:00|14217.42|14217.42|14217.42|14217.42|14217.42|14217.42|14217.42|14217.42|0
1651585930000|2022-05-03 13:52:10|14214.62|14214.62|14217.42|14217.42|14217.42|14217.42|14214.62|14214.62|0
1651585940000|2022-05-03 13:52:20|14220.22|14220.22|14220.22|14220.22|14220.22|14220.22|14220.22|14220.22|0
1651585980000|2022-05-03 13:53:00|14216.25|14216.25|14224.18|14224.18|14224.18|14224.18|14216.25|14216.25|0
1651586000000|2022-05-03 13:53:20|14222.78|14222.78|14226.75|14226.75|14226.75|14226.75|14222.78|14222.78|0
1651586030000|2022-05-03 13:53:50|14228.15|14228.15|14228.15|14228.15|14228.15|14228.15|14228.15|14228.15|0
1651586040000|2022-05-03 13:54:00|14232.11|14232.11|14232.11|14232.11|14232.11|14232.11|14232.11|14232.11|0
1651586070000|2022-05-03 13:54:30|14233.51|14233.51|14245.64|14245.64|14245.64|14245.64|14233.51|14233.51|0
1651586080000|2022-05-03 13:54:40|14250.53|14250.53|14251.93|14251.93|14251.93|14251.93|14250.53|14250.53|0
1651586090000|2022-05-03 13:54:50|14250.53|14250.53|14250.53|14250.53|14250.53|14250.53|14250.53|14250.53|0
1651586100000|2022-05-03 13:55:00|14254.49|14254.49|14258.46|14258.46|14258.46|14258.46|14254.49|14254.49|0
1651586110000|2022-05-03 13:55:10|14259.86|14259.86|14259.86|14259.86|14259.86|14259.86|14259.86|14259.86|0
1651586140000|2022-05-03 13:55:40|14255.89|14255.89|14249.13|14249.13|14255.89|14255.89|14249.13|14249.13|0
1651586160000|2022-05-03 13:56:00|14251.93|14251.93|14251.93|14251.93|14251.93|14251.93|14251.93|14251.93|0
1651586180000|2022-05-03 13:56:20|14263.82|14263.82|14268|14268|14268|14268|14263.82|14263.82|0
1651586190000|2022-05-03 13:56:30|14271.96|14271.96|14271.96|14271.96|14271.96|14271.96|14271.96|14271.96|0
1651586210000|2022-05-03 13:56:50|14275.93|14275.93|14282.69|14282.69|14282.69|14282.69|14275.93|14275.93|0
1651586230000|2022-05-03 13:57:10|14270.8|14270.8|14266.6|14266.6|14270.8|14270.8|14266.6|14266.6|0
1651586240000|2022-05-03 13:57:20|14270.57|14270.57|14270.57|14270.57|14270.57|14270.57|14270.57|14270.57|0
1651586250000|2022-05-03 13:57:30|14271.02|14271.02|14271.02|14271.02|14271.02|14271.02|14271.02|14271.02|0
1651586260000|2022-05-03 13:57:40|14273.82|14273.82|14269.86|14269.86|14273.82|14273.82|14269.86|14269.86|0
1651586280000|2022-05-03 13:58:00|14268.02|14268.02|14267.1|14267.1|14268.02|14268.02|14267.1|14267.1|0
1651586290000|2022-05-03 13:58:10|14267.56|14267.56|14267.56|14267.56|14267.56|14267.56|14267.56|14267.56|0
1651586310000|2022-05-03 13:58:30|14263.59|14263.59|14264.99|14264.99|14264.99|14264.99|14263.59|14263.59|0
1651586320000|2022-05-03 13:58:40|14267.79|14267.79|14267.79|14267.79|14269.19|14269.19|14267.79|14267.79|0
1651586330000|2022-05-03 13:58:50|14259.86|14259.86|14257.06|14257.06|14259.86|14259.86|14257.06|14257.06|0
1651586340000|2022-05-03 13:59:00|14258.46|14258.46|14258.46|14258.46|14258.46|14258.46|14258.46|14258.46|0
1651586360000|2022-05-03 13:59:20|14262.43|14262.43|14261.26|14261.26|14262.43|14262.43|14258.46|14258.46|0
1651586370000|2022-05-03 13:59:30|14264.06|14264.06|14262.2|14262.2|14267.78|14267.78|14262.2|14262.2|0
1651586390000|2022-05-03 13:59:50|14272.93|14272.93|14272.93|14272.93|14272.93|14272.93|14272.93|14272.93|0
1651586400000|2022-05-03 14:00:00|14276.9|14276.9|14276.9|14276.9|14276.9|14276.9|14276.9|14276.9|0
1651586410000|2022-05-03 14:00:10|14284.83|14284.83|14287.63|14287.63|14287.63|14287.63|14284.83|14284.83|0
1651586440000|2022-05-03 14:00:40|14288.09|14288.09|14288.09|14288.09|14288.09|14288.09|14288.09|14288.09|0
1651586460000|2022-05-03 14:01:00|14292.05|14292.05|14292.05|14292.05|14292.05|14292.05|14292.05|14292.05|0
1651586470000|2022-05-03 14:01:10|14296.02|14296.02|14296.02|14296.02|14296.02|14296.02|14296.02|14296.02|0
1651586510000|2022-05-03 14:01:50|14288.09|14288.09|14279.69|14279.69|14288.09|14288.09|14279.69|14279.69|0
1651586520000|2022-05-03 14:02:00|14281.09|14281.09|14281.32|14281.32|14285.29|14285.29|14281.09|14281.09|0
1651586530000|2022-05-03 14:02:10|14279.92|14279.92|14282.72|14282.72|14282.72|14282.72|14279.92|14279.92|0
1651586540000|2022-05-03 14:02:20|14278.52|14278.52|14283.66|14283.66|14284.12|14284.12|14278.52|14278.52|0
1651586570000|2022-05-03 14:02:50|14286.46|14286.46|14283.66|14283.66|14286.46|14286.46|14283.66|14283.66|0
1651586580000|2022-05-03 14:03:00|14287.63|14287.63|14291.59|14291.59|14291.59|14291.59|14287.63|14287.63|0
1651586600000|2022-05-03 14:03:20|14299.52|14299.52|14299.52|14299.52|14299.52|14299.52|14299.52|14299.52|0
1651586610000|2022-05-03 14:03:30|14307.45|14307.45|14307.45|14307.45|14307.45|14307.45|14307.45|14307.45|0
1651586620000|2022-05-03 14:03:40|14303.49|14303.49|14295.56|14295.56|14303.49|14303.49|14295.56|14295.56|0
1651586640000|2022-05-03 14:04:00|14300.9|14300.9|14303.49|14303.49|14303.49|14303.49|14300.9|14300.9|0
1651586680000|2022-05-03 14:04:40|14311.42|14311.42|14307.45|14307.45|14311.42|14311.42|14307.45|14307.45|0
1651586700000|2022-05-03 14:05:00|14309.75|14309.75|14307.45|14307.45|14309.75|14309.75|14307.45|14307.45|0
1651586710000|2022-05-03 14:05:10|14310.21|14310.21|14307.45|14307.45|14310.21|14310.21|14307.45|14307.45|0
1651586730000|2022-05-03 14:05:30|14304.65|14304.65|14308.62|14308.62|14308.62|14308.62|14304.65|14304.65|0
1651586740000|2022-05-03 14:05:40|14312.58|14312.58|14312.58|14312.58|14314.42|14314.42|14312.58|14312.58|0
1651586760000|2022-05-03 14:06:00|14304.65|14304.65|14303.25|14303.25|14304.65|14304.65|14303.25|14303.25|0
1651586770000|2022-05-03 14:06:10|14304.65|14304.65|14304.65|14304.65|14304.65|14304.65|14304.65|14304.65|0
1651586790000|2022-05-03 14:06:30|14300.46|14300.46|14300.46|14300.46|14300.46|14300.46|14300.46|14300.46|0
1651586800000|2022-05-03 14:06:40|14299.06|14299.06|14299.06|14299.06|14299.06|14299.06|14299.06|14299.06|0
1651586810000|2022-05-03 14:06:50|14297.66|14297.66|14296.26|14296.26|14297.66|14297.66|14296.26|14296.26|0
1651586840000|2022-05-03 14:07:20|14288.33|14288.33|14284.36|14284.36|14288.33|14288.33|14284.36|14284.36|0
1651586860000|2022-05-03 14:07:40|14277.36|14277.36|14278.76|14278.76|14278.76|14278.76|14277.36|14277.36|0
1651586870000|2022-05-03 14:07:50|14284.36|14284.36|14288.56|14288.56|14289.96|14289.96|14284.36|14284.36|0
1651586880000|2022-05-03 14:08:00|14291.36|14291.36|14289.96|14289.96|14291.36|14291.36|14289.96|14289.96|0
1651586900000|2022-05-03 14:08:20|14297.89|14297.89|14301.85|14301.85|14301.85|14301.85|14297.89|14297.89|0
1651586910000|2022-05-03 14:08:30|14293.92|14293.92|14282.03|14282.03|14297.89|14297.89|14282.03|14282.03|0
1651586920000|2022-05-03 14:08:40|14283.43|14283.43|14283.43|14283.43|14283.43|14283.43|14283.43|14283.43|0
1651586980000|2022-05-03 14:09:40|14284.83|14284.83|14280.86|14280.86|14284.83|14284.83|14280.86|14280.86|0
1651586990000|2022-05-03 14:09:50|14288.79|14288.79|14296.72|14296.72|14296.72|14296.72|14288.79|14288.79|0
1651587000000|2022-05-03 14:10:00|14292.76|14292.76|14292.76|14292.76|14292.76|14292.76|14292.76|14292.76|0
1651587030000|2022-05-03 14:10:30|14296.72|14296.72|14300.44|14300.44|14300.44|14300.44|14296.72|14296.72|0
1651587070000|2022-05-03 14:11:10|14304.41|14304.41|14308.37|14308.37|14308.37|14308.37|14304.41|14304.41|0
1651587080000|2022-05-03 14:11:20|14308.83|14308.83|14308.83|14308.83|14308.83|14308.83|14308.83|14308.83|0
1651587090000|2022-05-03 14:11:30|14312.8|14312.8|14316.76|14316.76|14316.76|14316.76|14312.8|14312.8|0
1651587100000|2022-05-03 14:11:40|14312.8|14312.8|14312.8|14312.8|14312.8|14312.8|14312.8|14312.8|0
1651587110000|2022-05-03 14:11:50|14311.42|14311.42|14311.42|14311.42|14311.42|14311.42|14311.42|14311.42|0
1651587120000|2022-05-03 14:12:00|14307.45|14307.45|14307.45|14307.45|14307.45|14307.45|14307.45|14307.45|0
1651587130000|2022-05-03 14:12:10|14311.42|14311.42|14311.42|14311.42|14311.42|14311.42|14311.42|14311.42|0
1651587160000|2022-05-03 14:12:40|14315.38|14315.38|14315.38|14315.38|14315.38|14315.38|14315.38|14315.38|0
1651587220000|2022-05-03 14:13:40|14316.78|14316.78|14315.38|14315.38|14316.78|14316.78|14315.38|14315.38|0
1651587230000|2022-05-03 14:13:50|14311.42|14311.42|14299.52|14299.52|14311.42|14311.42|14299.52|14299.52|0
1651587260000|2022-05-03 14:14:20|14315.38|14315.38|14315.38|14315.38|14315.38|14315.38|14315.38|14315.38|0
1651587270000|2022-05-03 14:14:30|14316.76|14316.76|14319.35|14319.35|14319.35|14319.35|14315.38|14315.38|0
1651587280000|2022-05-03 14:14:40|14317.95|14317.95|14321.91|14321.91|14321.91|14321.91|14317.95|14317.95|0
1651587300000|2022-05-03 14:15:00|14317.95|14317.95|14317.95|14317.95|14317.95|14317.95|14317.95|14317.95|0
1651587310000|2022-05-03 14:15:10|14313.98|14313.98|14313.98|14313.98|14313.98|14313.98|14313.98|14313.98|0
1651587320000|2022-05-03 14:15:20|14315.38|14315.38|14315.38|14315.38|14315.38|14315.38|14315.38|14315.38|0
1651587330000|2022-05-03 14:15:30|14307.45|14307.45|14307.45|14307.45|14307.45|14307.45|14307.45|14307.45|0
1651587340000|2022-05-03 14:15:40|14303.49|14303.49|14296.72|14296.72|14303.49|14303.49|14296.72|14296.72|0
1651587370000|2022-05-03 14:16:10|14295.32|14295.32|14290.44|14290.44|14295.32|14295.32|14290.44|14290.44|0
1651587390000|2022-05-03 14:16:30|14291.36|14291.36|14291.36|14291.36|14291.36|14291.36|14291.36|14291.36|0
1651587410000|2022-05-03 14:16:50|14299.29|14299.29|14291.36|14291.36|14299.29|14299.29|14291.36|14291.36|0
1651587420000|2022-05-03 14:17:00|14295.32|14295.32|14279.46|14279.46|14295.32|14295.32|14271.53|14271.53|0
1651587430000|2022-05-03 14:17:10|14283.43|14283.43|14295.32|14295.32|14295.32|14295.32|14283.43|14283.43|0
1651587450000|2022-05-03 14:17:30|14287.39|14287.39|14287.39|14287.39|14287.39|14287.39|14287.39|14287.39|0
1651587460000|2022-05-03 14:17:40|14283.43|14283.43|14283.43|14283.43|14283.43|14283.43|14283.43|14283.43|0
1651587470000|2022-05-03 14:17:50|14282.03|14282.03|14282.03|14282.03|14282.03|14282.03|14282.03|14282.03|0
1651587510000|2022-05-03 14:18:30|14289.96|14289.96|14285.99|14285.99|14293.92|14293.92|14285.99|14285.99|0
1651587530000|2022-05-03 14:18:50|14289.96|14289.96|14289.96|14289.96|14289.96|14289.96|14289.96|14289.96|0
1651587550000|2022-05-03 14:19:10|14282.03|14282.03|14282.03|14282.03|14282.03|14282.03|14282.03|14282.03|0
1651587600000|2022-05-03 14:20:00|14285.99|14285.99|14282.03|14282.03|14285.99|14285.99|14282.03|14282.03|0
1651587620000|2022-05-03 14:20:20|14284.83|14284.83|14284.83|14284.83|14284.83|14284.83|14284.83|14284.83|0
1651587630000|2022-05-03 14:20:30|14292.76|14292.76|14292.76|14292.76|14292.76|14292.76|14292.76|14292.76|0
1651587650000|2022-05-03 14:20:50|14293.22|14293.22|14289.25|14289.25|14293.22|14293.22|14289.25|14289.25|0
1651587680000|2022-05-03 14:21:20|14287.85|14287.85|14287.85|14287.85|14287.85|14287.85|14287.85|14287.85|0
1651587700000|2022-05-03 14:21:40|14286.45|14286.45|14289.25|14289.25|14289.25|14289.25|14286.45|14286.45|0
1651587720000|2022-05-03 14:22:00|14285.29|14285.29|14284.37|14284.37|14285.29|14285.29|14284.37|14284.37|0
1651587750000|2022-05-03 14:22:30|14285.77|14285.77|14285.77|14285.77|14285.77|14285.77|14285.77|14285.77|0
1651587770000|2022-05-03 14:22:50|14289.73|14289.73|14289.73|14289.73|14289.73|14289.73|14289.73|14289.73|0
1651587800000|2022-05-03 14:23:20|14288.33|14288.33|14288.33|14288.33|14288.33|14288.33|14288.33|14288.33|0
1651587820000|2022-05-03 14:23:40|14284.37|14284.37|14284.37|14284.37|14284.37|14284.37|14284.37|14284.37|0
1651587830000|2022-05-03 14:23:50|14288.33|14288.33|14288.33|14288.33|14288.33|14288.33|14288.33|14288.33|0
1651587870000|2022-05-03 14:24:30|14289.73|14289.73|14292.53|14292.53|14292.53|14292.53|14289.73|14289.73|0
1651587900000|2022-05-03 14:25:00|14288.57|14288.57|14280.64|14280.64|14292.53|14292.53|14280.64|14280.64|0
1651587920000|2022-05-03 14:25:20|14281.1|14281.1|14281.1|14281.1|14281.1|14281.1|14281.1|14281.1|0
1651587960000|2022-05-03 14:26:00|14285.06|14285.06|14285.06|14285.06|14285.06|14285.06|14285.06|14285.06|0
1651588010000|2022-05-03 14:26:50|14286.46|14286.46|14290.43|14290.43|14302.32|14302.32|14286.46|14286.46|0
1651588020000|2022-05-03 14:27:00|14289.03|14289.03|14289.03|14289.03|14289.03|14289.03|14289.03|14289.03|0
1651588100000|2022-05-03 14:28:20|14289.95|14289.95|14289.03|14289.03|14289.95|14289.95|14289.03|14289.03|0
1651588120000|2022-05-03 14:28:40|14292.99|14292.99|14292.99|14292.99|14292.99|14292.99|14292.99|14292.99|0
1651588130000|2022-05-03 14:28:50|14289.03|14289.03|14276.9|14276.9|14289.03|14289.03|14276.9|14276.9|0
1651588170000|2022-05-03 14:29:30|14283.89|14283.89|14283.43|14283.43|14283.89|14283.89|14283.43|14283.43|0
1651588190000|2022-05-03 14:29:50|14291.37|14291.37|14291.37|14291.37|14291.37|14291.37|14287.4|14287.4|0
1651588200000|2022-05-03 14:30:00|14292.28|14292.28|14292.28|14292.28|14292.28|14292.28|14292.28|14292.28|0
1651588210000|2022-05-03 14:30:10|14290.89|14290.89|14292.28|14292.28|14292.28|14292.28|14290.89|14290.89|0
1651588290000|2022-05-03 14:31:30|14274.79|14274.79|14274.79|14274.79|14274.79|14274.79|14274.79|14274.79|0
1651588320000|2022-05-03 14:32:00|14277.59|14277.59|14277.59|14277.59|14277.59|14277.59|14277.59|14277.59|0
1651588340000|2022-05-03 14:32:20|14273.62|14273.62|14273.62|14273.62|14273.62|14273.62|14273.62|14273.62|0
1651588370000|2022-05-03 14:32:50|14277.59|14277.59|14277.59|14277.59|14277.59|14277.59|14277.59|14277.59|0
1651588380000|2022-05-03 14:33:00|14261.73|14261.73|14245.87|14245.87|14265.69|14265.69|14218.11|14218.11|0
1651588390000|2022-05-03 14:33:10|14241.9|14241.9|14244.47|14244.47|14253.8|14253.8|14241.9|14241.9|0
1651588400000|2022-05-03 14:33:20|14248.43|14248.43|14244.47|14244.47|14248.43|14248.43|14244.47|14244.47|0
1651588410000|2022-05-03 14:33:30|14240.5|14240.5|14241.9|14241.9|14241.9|14241.9|14240.5|14240.5|0
1651588440000|2022-05-03 14:34:00|14249.83|14249.83|14241.9|14241.9|14249.83|14249.83|14241.9|14241.9|0
1651588450000|2022-05-03 14:34:10|14237.94|14237.94|14241.9|14241.9|14241.9|14241.9|14237.94|14237.94|0
1651588460000|2022-05-03 14:34:20|14245.87|14245.87|14245.87|14245.87|14245.87|14245.87|14245.87|14245.87|0
1651588470000|2022-05-03 14:34:30|14241.9|14241.9|14235.37|14235.37|14241.9|14241.9|14233.97|14233.97|0
1651588480000|2022-05-03 14:34:40|14239.34|14239.34|14239.34|14239.34|14239.34|14239.34|14239.34|14239.34|0
1651588510000|2022-05-03 14:35:10|14243.3|14243.3|14243.3|14243.3|14243.3|14243.3|14243.3|14243.3|0
1651588520000|2022-05-03 14:35:20|14251.23|14251.23|14251.23|14251.23|14251.23|14251.23|14251.23|14251.23|0
1651588540000|2022-05-03 14:35:40|14240.5|14240.5|14236.54|14236.54|14240.5|14240.5|14236.54|14236.54|0
1651588550000|2022-05-03 14:35:50|14232.57|14232.57|14231.19|14231.19|14232.57|14232.57|14231.19|14231.19|0
1651588570000|2022-05-03 14:36:10|14227.23|14227.23|14239.12|14239.12|14239.12|14239.12|14227.23|14227.23|0
1651588630000|2022-05-03 14:37:10|14243.09|14243.09|14243.09|14243.09|14243.09|14243.09|14243.09|14243.09|0
1651588640000|2022-05-03 14:37:20|14239.12|14239.12|14239.12|14239.12|14239.12|14239.12|14239.12|14239.12|0
1651588650000|2022-05-03 14:37:30|14240.52|14240.52|14240.52|14240.52|14240.52|14240.52|14240.52|14240.52|0
1651588690000|2022-05-03 14:38:10|14236.56|14236.56|14236.56|14236.56|14236.56|14236.56|14236.56|14236.56|0
1651588710000|2022-05-03 14:38:30|14237.96|14237.96|14237.96|14237.96|14237.96|14237.96|14237.96|14237.96|0
1651588740000|2022-05-03 14:39:00|14245.89|14245.89|14245.89|14245.89|14245.89|14245.89|14245.89|14245.89|0
1651588760000|2022-05-03 14:39:20|14249.85|14249.85|14249.85|14249.85|14249.85|14249.85|14249.85|14249.85|0
1651588780000|2022-05-03 14:39:40|14248.45|14248.45|14248.45|14248.45|14248.45|14248.45|14248.45|14248.45|0
1651588800000|2022-05-03 14:40:00|14244.49|14244.49|14244.49|14244.49|14244.49|14244.49|14244.49|14244.49|0
1651588830000|2022-05-03 14:40:30|14240.52|14240.52|14237.72|14237.72|14240.52|14240.52|14237.72|14237.72|0
1651588870000|2022-05-03 14:41:10|14233.76|14233.76|14233.76|14233.76|14233.76|14233.76|14233.76|14233.76|0
1651588900000|2022-05-03 14:41:40|14234.22|14234.22|14234.22|14234.22|14234.22|14234.22|14234.22|14234.22|0
1651588910000|2022-05-03 14:41:50|14235.14|14235.14|14235.14|14235.14|14235.14|14235.14|14235.14|14235.14|0
1651588920000|2022-05-03 14:42:00|14239.1|14239.1|14239.1|14239.1|14239.1|14239.1|14239.1|14239.1|0
1651588930000|2022-05-03 14:42:10|14234.91|14234.91|14234.91|14234.91|14234.91|14234.91|14234.91|14234.91|0
1651588940000|2022-05-03 14:42:20|14232.11|14232.11|14232.11|14232.11|14232.11|14232.11|14232.11|14232.11|0
1651588950000|2022-05-03 14:42:30|14233.51|14233.51|14233.51|14233.51|14233.51|14233.51|14233.51|14233.51|0
1651588970000|2022-05-03 14:42:50|14237.47|14237.47|14237.47|14237.47|14237.47|14237.47|14237.47|14237.47|0
1651589000000|2022-05-03 14:43:20|14233.51|14233.51|14233.51|14233.51|14233.51|14233.51|14233.51|14233.51|0
1651589010000|2022-05-03 14:43:30|14225.58|14225.58|14225.58|14225.58|14225.58|14225.58|14225.58|14225.58|0
1651589020000|2022-05-03 14:43:40|14226.49|14226.49|14225.58|14225.58|14226.49|14226.49|14225.58|14225.58|0
1651589040000|2022-05-03 14:44:00|14224.18|14224.18|14224.18|14224.18|14224.18|14224.18|14224.18|14224.18|0
1651589050000|2022-05-03 14:44:10|14221.38|14221.38|14221.38|14221.38|14221.38|14221.38|14221.38|14221.38|0
1651589060000|2022-05-03 14:44:20|14224.18|14224.18|14225.58|14225.58|14225.58|14225.58|14224.18|14224.18|0
1651589090000|2022-05-03 14:44:50|14237.47|14237.47|14233.51|14233.51|14237.47|14237.47|14233.51|14233.51|0
1651589110000|2022-05-03 14:45:10|14232.11|14232.11|14234.91|14234.91|14234.91|14234.91|14232.11|14232.11|0
1651589120000|2022-05-03 14:45:20|14236.3|14236.3|14236.3|14236.3|14236.3|14236.3|14236.3|14236.3|0
1651589160000|2022-05-03 14:46:00|14240.27|14240.27|14238.87|14238.87|14241.67|14241.67|14238.87|14238.87|0
1651589170000|2022-05-03 14:46:10|14237.47|14237.47|14237.47|14237.47|14237.47|14237.47|14237.47|14237.47|0
1651589180000|2022-05-03 14:46:20|14241.44|14241.44|14241.44|14241.44|14241.44|14241.44|14241.44|14241.44|0
1651589190000|2022-05-03 14:46:30|14233.51|14233.51|14233.51|14233.51|14233.51|14233.51|14233.51|14233.51|0
1651589200000|2022-05-03 14:46:40|14230.71|14230.71|14226.74|14226.74|14230.71|14230.71|14226.74|14226.74|0
1651589210000|2022-05-03 14:46:50|14225.34|14225.34|14223.94|14223.94|14225.34|14225.34|14223.94|14223.94|0
1651589230000|2022-05-03 14:47:10|14219.74|14219.74|14219.74|14219.74|14219.74|14219.74|14219.74|14219.74|0
1651589240000|2022-05-03 14:47:20|14221.14|14221.14|14221.14|14221.14|14222.54|14222.54|14221.14|14221.14|0
1651589270000|2022-05-03 14:47:50|14218.34|14218.34|14218.34|14218.34|14218.34|14218.34|14218.34|14218.34|0
1651589280000|2022-05-03 14:48:00|14217.43|14217.43|14217.43|14217.43|14217.43|14217.43|14217.43|14217.43|0
1651589300000|2022-05-03 14:48:20|14218.82|14218.82|14221.39|14221.39|14221.39|14221.39|14217.43|14217.43|0
1651589320000|2022-05-03 14:48:40|14224.19|14224.19|14224.19|14224.19|14224.19|14224.19|14224.19|14224.19|0
1651589330000|2022-05-03 14:48:50|14232.12|14232.12|14232.12|14232.12|14232.12|14232.12|14232.12|14232.12|0
1651589350000|2022-05-03 14:49:10|14233.52|14233.52|14233.52|14233.52|14233.52|14233.52|14233.52|14233.52|0
1651589360000|2022-05-03 14:49:20|14237.48|14237.48|14237.48|14237.48|14237.48|14237.48|14237.48|14237.48|0
1651589380000|2022-05-03 14:49:40|14241.45|14241.45|14241.45|14241.45|14241.45|14241.45|14241.45|14241.45|0
1651589390000|2022-05-03 14:49:50|14245.42|14245.42|14244.02|14244.02|14245.42|14245.42|14244.02|14244.02|0
1651589400000|2022-05-03 14:50:00|14247.98|14247.98|14247.98|14247.98|14247.98|14247.98|14247.98|14247.98|0
1651589420000|2022-05-03 14:50:20|14249.38|14249.38|14263.84|14263.84|14265.24|14265.24|14249.38|14249.38|0
1651589450000|2022-05-03 14:50:50|14271.77|14271.77|14273.17|14273.17|14275.97|14275.97|14271.77|14271.77|0
1651589470000|2022-05-03 14:51:10|14269.21|14269.21|14265.24|14265.24|14269.21|14269.21|14265.24|14265.24|0
1651589480000|2022-05-03 14:51:20|14263.84|14263.84|14265.24|14265.24|14265.24|14265.24|14263.84|14263.84|0
1651589510000|2022-05-03 14:51:50|14269.21|14269.21|14269.21|14269.21|14269.21|14269.21|14269.21|14269.21|0
1651589520000|2022-05-03 14:52:00|14265.24|14265.24|14265.24|14265.24|14265.24|14265.24|14265.24|14265.24|0
1651589530000|2022-05-03 14:52:10|14266.64|14266.64|14266.64|14266.64|14266.64|14266.64|14266.64|14266.64|0
1651589540000|2022-05-03 14:52:20|14270.61|14270.61|14270.61|14270.61|14270.61|14270.61|14270.61|14270.61|0
1651589560000|2022-05-03 14:52:40|14269.21|14269.21|14261.04|14261.04|14269.21|14269.21|14261.04|14261.04|0
1651589570000|2022-05-03 14:52:50|14262.44|14262.44|14262.44|14262.44|14262.44|14262.44|14262.44|14262.44|0
1651589580000|2022-05-03 14:53:00|14258.48|14258.48|14258.48|14258.48|14258.48|14258.48|14258.48|14258.48|0
1651589590000|2022-05-03 14:53:10|14262.44|14262.44|14262.44|14262.44|14262.44|14262.44|14262.44|14262.44|0
1651589640000|2022-05-03 14:54:00|14266.41|14266.41|14270.61|14270.61|14270.61|14270.61|14266.41|14266.41|0
1651589650000|2022-05-03 14:54:10|14267.81|14267.81|14267.81|14267.81|14267.81|14267.81|14267.81|14267.81|0
1651589680000|2022-05-03 14:54:40|14263.84|14263.84|14263.84|14263.84|14263.84|14263.84|14263.84|14263.84|0
1651589730000|2022-05-03 14:55:30|14255.91|14255.91|14259.88|14259.88|14259.88|14259.88|14255.91|14255.91|0
1651589740000|2022-05-03 14:55:40|14251.95|14251.95|14251.95|14251.95|14251.95|14251.95|14251.95|14251.95|0
1651589760000|2022-05-03 14:56:00|14255.91|14255.91|14257.31|14257.31|14257.31|14257.31|14255.91|14255.91|0
1651589770000|2022-05-03 14:56:10|14261.28|14261.28|14261.28|14261.28|14261.28|14261.28|14261.28|14261.28|0
1651589780000|2022-05-03 14:56:20|14262.2|14262.2|14262.2|14262.2|14262.2|14262.2|14262.2|14262.2|0
1651589800000|2022-05-03 14:56:40|14263.59|14263.59|14262.2|14262.2|14263.59|14263.59|14262.2|14262.2|0
1651589830000|2022-05-03 14:57:10|14266.16|14266.16|14270.36|14270.36|14270.36|14270.36|14266.16|14266.16|0
1651589850000|2022-05-03 14:57:30|14269.44|14269.44|14269.44|14269.44|14269.44|14269.44|14269.44|14269.44|0
1651589870000|2022-05-03 14:57:50|14268.04|14268.04|14272.01|14272.01|14272.01|14272.01|14268.04|14268.04|0
1651589880000|2022-05-03 14:58:00|14264.07|14264.07|14260.11|14260.11|14264.07|14264.07|14260.11|14260.11|0
1651589920000|2022-05-03 14:58:40|14264.31|14264.31|14273.87|14273.87|14273.87|14273.87|14262.91|14262.91|0
1651589930000|2022-05-03 14:58:50|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|0
1651589980000|2022-05-03 14:59:40|14261.98|14261.98|14261.98|14261.98|14261.98|14261.98|14261.98|14261.98|0
1651589990000|2022-05-03 14:59:50|14259.18|14259.18|14260.58|14260.58|14261.98|14261.98|14259.18|14259.18|0
1651590030000|2022-05-03 15:00:30|14264.54|14264.54|14264.54|14264.54|14264.54|14264.54|14264.54|14264.54|0
1651590060000|2022-05-03 15:01:00|14268.51|14268.51|14268.51|14268.51|14268.51|14268.51|14268.51|14268.51|0
1651590070000|2022-05-03 15:01:10|14264.54|14264.54|14264.54|14264.54|14264.54|14264.54|14264.54|14264.54|0
1651590090000|2022-05-03 15:01:30|14268.51|14268.51|14271.31|14271.31|14271.31|14271.31|14268.51|14268.51|0
1651590100000|2022-05-03 15:01:40|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|0
1651590140000|2022-05-03 15:02:20|14273.87|14273.87|14273.87|14273.87|14273.87|14273.87|14273.87|14273.87|0
1651590150000|2022-05-03 15:02:30|14274.79|14274.79|14273.87|14273.87|14274.79|14274.79|14273.87|14273.87|0
1651590190000|2022-05-03 15:03:10|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|0
1651590210000|2022-05-03 15:03:30|14268.51|14268.51|14267.11|14267.11|14268.51|14268.51|14267.11|14267.11|0
1651590220000|2022-05-03 15:03:40|14263.14|14263.14|14263.14|14263.14|14263.14|14263.14|14263.14|14263.14|0
1651590240000|2022-05-03 15:04:00|14264.54|14264.54|14263.14|14263.14|14264.54|14264.54|14263.14|14263.14|0
1651590280000|2022-05-03 15:04:40|14259.18|14259.18|14259.18|14259.18|14259.18|14259.18|14259.18|14259.18|0
1651590290000|2022-05-03 15:04:50|14263.14|14263.14|14263.14|14263.14|14263.14|14263.14|14263.14|14263.14|0
1651590300000|2022-05-03 15:05:00|14264.54|14264.54|14264.54|14264.54|14264.54|14264.54|14264.54|14264.54|0
1651590310000|2022-05-03 15:05:10|14263.14|14263.14|14263.14|14263.14|14263.14|14263.14|14263.14|14263.14|0
1651590320000|2022-05-03 15:05:20|14264.54|14264.54|14259.18|14259.18|14264.54|14264.54|14259.18|14259.18|0
1651590340000|2022-05-03 15:05:40|14257.78|14257.78|14260.58|14260.58|14260.58|14260.58|14257.78|14257.78|0
1651590350000|2022-05-03 15:05:50|14264.54|14264.54|14264.54|14264.54|14264.54|14264.54|14264.54|14264.54|0
1651590390000|2022-05-03 15:06:30|14268.74|14268.74|14268.74|14268.74|14268.74|14268.74|14268.74|14268.74|0
1651590400000|2022-05-03 15:06:40|14265.94|14265.94|14265.94|14265.94|14265.94|14265.94|14265.94|14265.94|0
1651590410000|2022-05-03 15:06:50|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|0
1651590440000|2022-05-03 15:07:20|14273.87|14273.87|14273.87|14273.87|14277.84|14277.84|14273.87|14273.87|0
1651590470000|2022-05-03 15:07:50|14275.27|14275.27|14275.27|14275.27|14275.27|14275.27|14275.27|14275.27|0
1651590480000|2022-05-03 15:08:00|14271.31|14271.31|14271.31|14271.31|14271.31|14271.31|14271.31|14271.31|0
1651590490000|2022-05-03 15:08:10|14275.27|14275.27|14275.27|14275.27|14275.27|14275.27|14275.27|14275.27|0
1651590540000|2022-05-03 15:09:00|14279.24|14279.24|14275.27|14275.27|14279.24|14279.24|14275.27|14275.27|0
1651590570000|2022-05-03 15:09:30|14276.67|14276.67|14268.74|14268.74|14276.67|14276.67|14268.74|14268.74|0
1651590610000|2022-05-03 15:10:10|14267.34|14267.34|14268.74|14268.74|14270.14|14270.14|14267.34|14267.34|0
1651590630000|2022-05-03 15:10:30|14272.71|14272.71|14272.71|14272.71|14272.71|14272.71|14272.71|14272.71|0
1651590640000|2022-05-03 15:10:40|14276.67|14276.67|14272.71|14272.71|14276.67|14276.67|14272.71|14272.71|0
1651590660000|2022-05-03 15:11:00|14268.74|14268.74|14267.34|14267.34|14268.74|14268.74|14267.34|14267.34|0
1651590670000|2022-05-03 15:11:10|14266.88|14266.88|14262.92|14262.92|14266.88|14266.88|14262.92|14262.92|0
1651590680000|2022-05-03 15:11:20|14260.12|14260.12|14264.08|14264.08|14264.08|14264.08|14260.12|14260.12|0
1651590720000|2022-05-03 15:12:00|14261.28|14261.28|14261.74|14261.74|14261.74|14261.74|14261.28|14261.28|0
1651590750000|2022-05-03 15:12:30|14265.71|14265.71|14265.71|14265.71|14265.71|14265.71|14265.71|14265.71|0
1651590770000|2022-05-03 15:12:50|14267.11|14267.11|14267.11|14267.11|14267.11|14267.11|14267.11|14267.11|0
1651590780000|2022-05-03 15:13:00|14265.71|14265.71|14265.71|14265.71|14265.71|14265.71|14265.71|14265.71|0
1651590830000|2022-05-03 15:13:50|14269.67|14269.67|14269.67|14269.67|14269.67|14269.67|14269.67|14269.67|0
1651590850000|2022-05-03 15:14:10|14268.27|14268.27|14268.27|14268.27|14268.27|14268.27|14268.27|14268.27|0
1651590900000|2022-05-03 15:15:00|14271.07|14271.07|14277.84|14277.84|14277.84|14277.84|14271.07|14271.07|0
1651590910000|2022-05-03 15:15:10|14276.44|14276.44|14276.44|14276.44|14276.44|14276.44|14276.44|14276.44|0
1651590930000|2022-05-03 15:15:30|14275.04|14275.04|14275.04|14275.04|14275.04|14275.04|14275.04|14275.04|0
1651590940000|2022-05-03 15:15:40|14273.64|14273.64|14273.64|14273.64|14273.64|14273.64|14273.64|14273.64|0
1651591020000|2022-05-03 15:17:00|14269.67|14269.67|14269.67|14269.67|14269.67|14269.67|14269.67|14269.67|0
1651591030000|2022-05-03 15:17:10|14265.71|14265.71|14265.71|14265.71|14265.71|14265.71|14265.71|14265.71|0
1651591100000|2022-05-03 15:18:20|14267.11|14267.11|14271.07|14271.07|14271.07|14271.07|14267.11|14267.11|0
1651591120000|2022-05-03 15:18:40|14269.67|14269.67|14269.67|14269.67|14269.67|14269.67|14269.67|14269.67|0
1651591140000|2022-05-03 15:19:00|14271.07|14271.07|14271.07|14271.07|14271.07|14271.07|14271.07|14271.07|0
1651591150000|2022-05-03 15:19:10|14269.67|14269.67|14269.67|14269.67|14269.67|14269.67|14269.67|14269.67|0
1651591180000|2022-05-03 15:19:40|14273.87|14273.87|14273.87|14273.87|14273.87|14273.87|14273.87|14273.87|0
1651591190000|2022-05-03 15:19:50|14267.11|14267.11|14268.51|14268.51|14268.51|14268.51|14267.11|14267.11|0
1651591200000|2022-05-03 15:20:00|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|0
1651591210000|2022-05-03 15:20:10|14268.51|14268.51|14268.51|14268.51|14268.51|14268.51|14268.51|14268.51|0
1651591220000|2022-05-03 15:20:20|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|14269.91|0
1651591230000|2022-05-03 15:20:30|14277.84|14277.84|14277.84|14277.84|14277.84|14277.84|14277.84|14277.84|0
1651591270000|2022-05-03 15:21:10|14276.44|14276.44|14280.4|14280.4|14280.4|14280.4|14276.44|14276.44|0
1651591280000|2022-05-03 15:21:20|14279|14279|14279|14279|14279|14279|14279|14279|0
1651591330000|2022-05-03 15:22:10|14282.97|14282.97|14282.97|14282.97|14282.97|14282.97|14282.97|14282.97|0
1651591350000|2022-05-03 15:22:30|14281.57|14281.57|14281.57|14281.57|14281.57|14281.57|14281.57|14281.57|0
1651591360000|2022-05-03 15:22:40|14277.6|14277.6|14277.6|14277.6|14277.6|14277.6|14277.6|14277.6|0
1651591400000|2022-05-03 15:23:20|14276.2|14276.2|14273.4|14273.4|14276.2|14276.2|14273.4|14273.4|0
1651591410000|2022-05-03 15:23:30|14277.37|14277.37|14277.37|14277.37|14277.37|14277.37|14277.37|14277.37|0
1651591470000|2022-05-03 15:24:30|14280.17|14280.17|14277.37|14277.37|14280.17|14280.17|14277.37|14277.37|0
1651591480000|2022-05-03 15:24:40|14280.17|14280.17|14280.17|14280.17|14280.17|14280.17|14280.17|14280.17|0
1651591500000|2022-05-03 15:25:00|14281.57|14281.57|14278.77|14278.77|14281.57|14281.57|14278.77|14278.77|0
1651591510000|2022-05-03 15:25:10|14281.57|14281.57|14277.6|14277.6|14281.57|14281.57|14277.6|14277.6|0
1651591520000|2022-05-03 15:25:20|14279|14279|14276.2|14276.2|14279|14279|14274.8|14274.8|0
1651591530000|2022-05-03 15:25:30|14273.4|14273.4|14273.4|14273.4|14273.4|14273.4|14273.4|14273.4|0
1651591540000|2022-05-03 15:25:40|14269.44|14269.44|14268.04|14268.04|14269.44|14269.44|14268.04|14268.04|0
1651591560000|2022-05-03 15:26:00|14269.44|14269.44|14266.64|14266.64|14269.44|14269.44|14266.64|14266.64|0
1651591580000|2022-05-03 15:26:20|14268.04|14268.04|14268.04|14268.04|14268.04|14268.04|14268.04|14268.04|0
1651591600000|2022-05-03 15:26:40|14266.64|14266.64|14268.75|14268.75|14269.21|14269.21|14265.24|14265.24|0
1651591610000|2022-05-03 15:26:50|14267.35|14267.35|14267.35|14267.35|14267.35|14267.35|14267.35|14267.35|0
1651591620000|2022-05-03 15:27:00|14270.15|14270.15|14268.75|14268.75|14272.95|14272.95|14267.35|14267.35|0
1651591630000|2022-05-03 15:27:10|14265.95|14265.95|14265.95|14265.95|14265.95|14265.95|14265.95|14265.95|0
1651591660000|2022-05-03 15:27:40|14266.87|14266.87|14266.87|14266.87|14266.87|14266.87|14266.87|14266.87|0
1651591670000|2022-05-03 15:27:50|14270.83|14270.83|14270.83|14270.83|14270.83|14270.83|14270.83|14270.83|0
1651591710000|2022-05-03 15:28:30|14266.87|14266.87|14266.87|14266.87|14266.87|14266.87|14266.87|14266.87|0
1651591750000|2022-05-03 15:29:10|14271.07|14271.07|14271.07|14271.07|14271.07|14271.07|14271.07|14271.07|0
1651591760000|2022-05-03 15:29:20|14273.86|14273.86|14273.86|14273.86|14273.86|14273.86|14273.86|14273.86|0
1651591770000|2022-05-03 15:29:30|14274.32|14274.32|14273.4|14273.4|14277.37|14277.37|14269.21|14269.21|0
1651591780000|2022-05-03 15:29:40|14269.21|14269.21|14269.21|14269.21|14269.21|14269.21|14269.21|14269.21|0
1651591790000|2022-05-03 15:29:50|14267.81|14267.81|14264.78|14264.78|14268.75|14268.75|14264.78|14264.78|0
1651648500000|2022-05-04 07:15:00|14242.42|14242.42|14242.42|14242.42|14242.42|14242.42|14242.42|14242.42|0
1651648530000|2022-05-04 07:15:30|14238.46|14238.46|14238.46|14238.46|14238.46|14238.46|14238.46|14238.46|0
1651648560000|2022-05-04 07:16:00|14234.26|14234.26|14232.86|14232.86|14234.26|14234.26|14231.46|14231.46|0
1651648570000|2022-05-04 07:16:10|14228.9|14228.9|14224.93|14224.93|14228.9|14228.9|14224.93|14224.93|0
1651648580000|2022-05-04 07:16:20|14229.13|14229.13|14230.53|14230.53|14230.53|14230.53|14229.13|14229.13|0
1651648590000|2022-05-04 07:16:30|14226.56|14226.56|14226.56|14226.56|14226.56|14226.56|14226.56|14226.56|0
1651648600000|2022-05-04 07:16:40|14220.96|14220.96|14220.96|14220.96|14220.96|14220.96|14220.96|14220.96|0
1651648620000|2022-05-04 07:17:00|14217|14217|14217|14217|14217|14217|14217|14217|0
1651648630000|2022-05-04 07:17:10|14218.38|14218.38|14218.38|14218.38|14218.38|14218.38|14218.38|14218.38|0
1651648640000|2022-05-04 07:17:20|14210.45|14210.45|14210.45|14210.45|14210.45|14210.45|14210.45|14210.45|0
1651648650000|2022-05-04 07:17:30|14202.52|14202.52|14202.52|14202.52|14202.52|14202.52|14202.52|14202.52|0
1651648660000|2022-05-04 07:17:40|14206.48|14206.48|14199.49|14199.49|14206.48|14206.48|14196.69|14196.69|0
1651648740000|2022-05-04 07:19:00|14196.69|14196.69|14191.09|14191.09|14196.69|14196.69|14191.09|14191.09|0
1651648760000|2022-05-04 07:19:20|14183.16|14183.16|14183.16|14183.16|14183.16|14183.16|14183.16|14183.16|0
1651648800000|2022-05-04 07:20:00|14190.16|14190.16|14192.95|14192.95|14192.95|14192.95|14187.36|14187.36|0
1651648930000|2022-05-04 07:22:10|14188.99|14188.99|14188.99|14188.99|14188.99|14188.99|14188.99|14188.99|0
1651648940000|2022-05-04 07:22:20|14177.09|14177.09|14177.09|14177.09|14177.09|14177.09|14177.09|14177.09|0
1651648950000|2022-05-04 07:22:30|14171.5|14171.5|14167.53|14167.53|14171.5|14171.5|14167.53|14167.53|0
1651649070000|2022-05-04 07:24:30|14151.67|14151.67|14150.75|14150.75|14151.67|14151.67|14148.91|14148.91|0
1651649080000|2022-05-04 07:24:40|14149.35|14149.35|14147.95|14147.95|14149.35|14149.35|14147.95|14147.95|0
1651649100000|2022-05-04 07:25:00|14152.15|14152.15|14153.55|14153.55|14154.95|14154.95|14152.15|14152.15|0
1651649110000|2022-05-04 07:25:10|14160.55|14160.55|14163.35|14163.35|14163.35|14163.35|14160.55|14160.55|0
1651649120000|2022-05-04 07:25:20|14157.75|14157.75|14147.95|14147.95|14157.75|14157.75|14147.95|14147.95|0
1651649130000|2022-05-04 07:25:30|14140.02|14140.02|14140.02|14140.02|14140.02|14140.02|14140.02|14140.02|0
1651649170000|2022-05-04 07:26:10|14132.09|14132.09|14132.09|14132.09|14132.09|14132.09|14132.09|14132.09|0
1651649220000|2022-05-04 07:27:00|14128.12|14128.12|14132.09|14132.09|14132.09|14132.09|14128.12|14128.12|0
1651649260000|2022-05-04 07:27:40|14140.02|14140.02|14140.02|14140.02|14140.02|14140.02|14140.02|14140.02|0
1651649280000|2022-05-04 07:28:00|14134.42|14134.42|14140.02|14140.02|14140.02|14140.02|14133.02|14133.02|0
1651649300000|2022-05-04 07:28:20|14143.99|14143.99|14143.99|14143.99|14143.99|14143.99|14143.99|14143.99|0
1651649340000|2022-05-04 07:29:00|14141.19|14141.19|14141.19|14141.19|14141.19|14141.19|14141.19|14141.19|0
1651649350000|2022-05-04 07:29:10|14149.12|14149.12|14149.12|14149.12|14149.12|14149.12|14149.12|14149.12|0
1651649370000|2022-05-04 07:29:30|14145.15|14145.15|14145.15|14145.15|14145.15|14145.15|14145.15|14145.15|0
1651649400000|2022-05-04 07:30:00|14137.22|14137.22|14140.02|14140.02|14140.02|14140.02|14137.22|14137.22|0
1651649430000|2022-05-04 07:30:30|14143.99|14143.99|14143.99|14143.99|14143.99|14143.99|14143.99|14143.99|0
1651649440000|2022-05-04 07:30:40|14145.39|14145.39|14145.39|14145.39|14145.39|14145.39|14145.39|14145.39|0
1651649480000|2022-05-04 07:31:20|14143.99|14143.99|14143.99|14143.99|14143.99|14143.99|14143.99|14143.99|0
1651649520000|2022-05-04 07:32:00|14138.39|14138.39|14147.72|14147.72|14147.72|14147.72|14138.39|14138.39|0
1651649560000|2022-05-04 07:32:40|14135.82|14135.82|14135.82|14135.82|14135.82|14135.82|14135.82|14135.82|0
1651649570000|2022-05-04 07:32:50|14133.02|14133.02|14128.82|14128.82|14133.02|14133.02|14128.82|14128.82|0
1651649580000|2022-05-04 07:33:00|14120.89|14120.89|14120.89|14120.89|14120.89|14120.89|14120.89|14120.89|0
1651649600000|2022-05-04 07:33:20|14119.06|14119.06|14119.06|14119.06|14119.06|14119.06|14119.06|14119.06|0
1651649620000|2022-05-04 07:33:40|14121.85|14121.85|14121.85|14121.85|14121.85|14121.85|14121.85|14121.85|0
1651649650000|2022-05-04 07:34:10|14120.45|14120.45|14120.45|14120.45|14120.45|14120.45|14120.45|14120.45|0
1651649710000|2022-05-04 07:35:10|14119.06|14119.06|14119.06|14119.06|14119.06|14119.06|14119.06|14119.06|0
1651649750000|2022-05-04 07:35:50|14116.26|14116.26|14116.26|14116.26|14116.26|14116.26|14116.26|14116.26|0
1651649770000|2022-05-04 07:36:10|14104.36|14104.36|14096.43|14096.43|14104.36|14104.36|14096.43|14096.43|0
1651649810000|2022-05-04 07:36:50|14088.03|14088.03|14088.03|14088.03|14088.03|14088.03|14088.03|14088.03|0
1651649840000|2022-05-04 07:37:20|14089.43|14089.43|14088.03|14088.03|14089.43|14089.43|14088.03|14088.03|0
1651649850000|2022-05-04 07:37:30|14095.96|14095.96|14095.96|14095.96|14095.96|14095.96|14095.96|14095.96|0
1651649860000|2022-05-04 07:37:40|14100.16|14100.16|14098.76|14098.76|14102.73|14102.73|14098.76|14098.76|0
1651649880000|2022-05-04 07:38:00|14090.83|14090.83|14093.63|14093.63|14093.63|14093.63|14090.83|14090.83|0
1651649910000|2022-05-04 07:38:30|14095.03|14095.03|14095.03|14095.03|14095.03|14095.03|14095.03|14095.03|0
1651650010000|2022-05-04 07:40:10|14083.13|14083.13|14079.17|14079.17|14083.13|14083.13|14079.17|14079.17|0
1651650020000|2022-05-04 07:40:20|14083.13|14083.13|14083.13|14083.13|14083.13|14083.13|14083.13|14083.13|0
1651650040000|2022-05-04 07:40:40|14075.2|14075.2|14075.2|14075.2|14075.2|14075.2|14075.2|14075.2|0
1651650050000|2022-05-04 07:40:50|14076.58|14076.58|14075.18|14075.18|14076.58|14076.58|14075.18|14075.18|0
1651650060000|2022-05-04 07:41:00|14079.15|14079.15|14079.15|14079.15|14079.15|14079.15|14079.15|14079.15|0
1651650070000|2022-05-04 07:41:10|14083.35|14083.35|14083.35|14083.35|14083.35|14083.35|14083.35|14083.35|0
1651650090000|2022-05-04 07:41:30|14084.75|14084.75|14079.15|14079.15|14084.75|14084.75|14079.15|14079.15|0
1651650130000|2022-05-04 07:42:10|14091.04|14091.04|14096.64|14096.64|14096.64|14096.64|14091.04|14091.04|0
1651650180000|2022-05-04 07:43:00|14092.68|14092.68|14096.64|14096.64|14096.64|14096.64|14092.68|14092.68|0
1651650200000|2022-05-04 07:43:20|14093.84|14093.84|14093.84|14093.84|14093.84|14093.84|14093.84|14093.84|0
1651650220000|2022-05-04 07:43:40|14085.91|14085.91|14085.91|14085.91|14085.91|14085.91|14085.91|14085.91|0
1651650240000|2022-05-04 07:44:00|14091.51|14091.51|14099.44|14099.44|14099.44|14099.44|14091.51|14091.51|0
1651650290000|2022-05-04 07:44:50|14105.04|14105.04|14105.04|14105.04|14105.04|14105.04|14105.04|14105.04|0
1651650370000|2022-05-04 07:46:10|14109.24|14109.24|14109.24|14109.24|14109.24|14109.24|14109.24|14109.24|0
1651650410000|2022-05-04 07:46:50|14121.13|14121.13|14121.13|14121.13|14121.13|14121.13|14121.13|14121.13|0
1651650440000|2022-05-04 07:47:20|14117.17|14117.17|14117.17|14117.17|14117.17|14117.17|14117.17|14117.17|0
1651650480000|2022-05-04 07:48:00|14114.37|14114.37|14115.77|14115.77|14115.77|14115.77|14114.37|14114.37|0
1651650500000|2022-05-04 07:48:20|14119.97|14119.97|14126.73|14126.73|14126.73|14126.73|14119.97|14119.97|0
1651650530000|2022-05-04 07:48:50|14130.7|14130.7|14130.7|14130.7|14130.7|14130.7|14130.7|14130.7|0
1651650560000|2022-05-04 07:49:20|14137.69|14137.69|14136.3|14136.3|14137.69|14137.69|14136.3|14136.3|0
1651650570000|2022-05-04 07:49:30|14133.5|14133.5|14132.1|14132.1|14133.5|14133.5|14132.1|14132.1|0
1651650580000|2022-05-04 07:49:40|14140.03|14140.03|14140.03|14140.03|14140.03|14140.03|14140.03|14140.03|0
1651650630000|2022-05-04 07:50:30|14162.89|14162.89|14162.89|14162.89|14162.89|14162.89|14162.89|14162.89|0
1651650670000|2022-05-04 07:51:10|14170.82|14170.82|14176.16|14176.16|14176.16|14176.16|14170.82|14170.82|0
1651650680000|2022-05-04 07:51:20|14180.36|14180.36|14180.36|14180.36|14180.36|14180.36|14180.36|14180.36|0
1651650690000|2022-05-04 07:51:30|14183.16|14183.16|14183.16|14183.16|14183.16|14183.16|14183.16|14183.16|0
1651650700000|2022-05-04 07:51:40|14187.12|14187.12|14187.12|14187.12|14187.12|14187.12|14187.12|14187.12|0
1651650720000|2022-05-04 07:52:00|14188.04|14188.04|14188.04|14188.04|14188.04|14188.04|14188.04|14188.04|0
1651650750000|2022-05-04 07:52:30|14185.24|14185.24|14185.24|14185.24|14185.24|14185.24|14185.24|14185.24|0
1651650810000|2022-05-04 07:53:30|14188.04|14188.04|14188.04|14188.04|14188.04|14188.04|14188.04|14188.04|0
1651650840000|2022-05-04 07:54:00|14192.01|14192.01|14192.01|14192.01|14192.01|14192.01|14192.01|14192.01|0
1651650860000|2022-05-04 07:54:20|14194.81|14194.81|14194.81|14194.81|14194.81|14194.81|14194.81|14194.81|0
1651650870000|2022-05-04 07:54:30|14190.84|14190.84|14182.91|14182.91|14190.84|14190.84|14182.91|14182.91|0
1651650900000|2022-05-04 07:55:00|14190.84|14190.84|14190.84|14190.84|14190.84|14190.84|14190.84|14190.84|0
1651650930000|2022-05-04 07:55:30|14182.91|14182.91|14182.91|14182.91|14182.91|14182.91|14182.91|14182.91|0
1651650940000|2022-05-04 07:55:40|14178.95|14178.95|14178.95|14178.95|14178.95|14178.95|14178.95|14178.95|0
1651650980000|2022-05-04 07:56:20|14177.55|14177.55|14177.55|14177.55|14177.55|14177.55|14177.55|14177.55|0
1651651020000|2022-05-04 07:57:00|14176.15|14176.15|14176.15|14176.15|14176.15|14176.15|14176.15|14176.15|0
1651651040000|2022-05-04 07:57:20|14168.22|14168.22|14168.22|14168.22|14168.22|14168.22|14168.22|14168.22|0
1651651050000|2022-05-04 07:57:30|14172.18|14172.18|14172.18|14172.18|14172.18|14172.18|14172.18|14172.18|0
1651651060000|2022-05-04 07:57:40|14176.15|14176.15|14176.15|14176.15|14176.15|14176.15|14176.15|14176.15|0
1651651070000|2022-05-04 07:57:50|14172.18|14172.18|14172.18|14172.18|14172.18|14172.18|14172.18|14172.18|0
1651651100000|2022-05-04 07:58:20|14168.22|14168.22|14168.22|14168.22|14168.22|14168.22|14168.22|14168.22|0
1651651110000|2022-05-04 07:58:30|14165.42|14165.42|14165.42|14165.42|14165.42|14165.42|14165.42|14165.42|0
1651651180000|2022-05-04 07:59:40|14164.02|14164.02|14164.02|14164.02|14164.02|14164.02|14164.02|14164.02|0
1651651190000|2022-05-04 07:59:50|14169.62|14169.62|14169.62|14169.62|14169.62|14169.62|14169.62|14169.62|0
1651651250000|2022-05-04 08:00:50|14185.48|14185.48|14185.48|14185.48|14185.48|14185.48|14185.48|14185.48|0
1651651260000|2022-05-04 08:01:00|14182.68|14182.68|14182.68|14182.68|14182.68|14182.68|14182.68|14182.68|0
1651651270000|2022-05-04 08:01:10|14182.22|14182.22|14182.22|14182.22|14182.22|14182.22|14182.22|14182.22|0
1651651310000|2022-05-04 08:01:50|14166.36|14166.36|14166.36|14166.36|14166.36|14166.36|14162.39|14162.39|0
1651651330000|2022-05-04 08:02:10|14163.56|14163.56|14163.56|14163.56|14163.56|14163.56|14163.56|14163.56|0
1651651360000|2022-05-04 08:02:40|14155.63|14155.63|14155.63|14155.63|14155.63|14155.63|14155.63|14155.63|0
1651651370000|2022-05-04 08:02:50|14154.23|14154.23|14154.23|14154.23|14154.23|14154.23|14154.23|14154.23|0
1651651380000|2022-05-04 08:03:00|14162.16|14162.16|14162.16|14162.16|14162.16|14162.16|14162.16|14162.16|0
1651651390000|2022-05-04 08:03:10|14154.23|14154.23|14154.23|14154.23|14154.23|14154.23|14154.23|14154.23|0
1651651400000|2022-05-04 08:03:20|14150.26|14150.26|14150.26|14150.26|14150.26|14150.26|14150.26|14150.26|0
1651651460000|2022-05-04 08:04:20|14142.33|14142.33|14142.33|14142.33|14142.33|14142.33|14142.33|14142.33|0
1651651470000|2022-05-04 08:04:30|14138.37|14138.37|14136.97|14136.97|14138.37|14138.37|14136.97|14136.97|0
1651651490000|2022-05-04 08:04:50|14125.07|14125.07|14125.07|14125.07|14125.07|14125.07|14125.07|14125.07|0
1651651500000|2022-05-04 08:05:00|14133|14133|14133|14133|14133|14133|14133|14133|0
1651651580000|2022-05-04 08:06:20|14136.97|14136.97|14136.97|14136.97|14136.97|14136.97|14136.97|14136.97|0
1651651620000|2022-05-04 08:07:00|14134.17|14134.17|14123.44|14123.44|14134.17|14134.17|14123.44|14123.44|0
1651651640000|2022-05-04 08:07:20|14127.4|14127.4|14128.8|14128.8|14128.8|14128.8|14127.4|14127.4|0
1651651680000|2022-05-04 08:08:00|14124.61|14124.61|14120.64|14120.64|14124.61|14124.61|14120.64|14120.64|0
1651651700000|2022-05-04 08:08:20|14124.61|14124.61|14124.61|14124.61|14124.61|14124.61|14124.61|14124.61|0
1651651730000|2022-05-04 08:08:50|14121.81|14121.81|14121.81|14121.81|14121.81|14121.81|14121.81|14121.81|0
1651651740000|2022-05-04 08:09:00|14129.74|14129.74|14129.74|14129.74|14129.74|14129.74|14129.74|14129.74|0
1651651770000|2022-05-04 08:09:30|14133.94|14133.94|14135.33|14135.33|14135.33|14135.33|14133.94|14133.94|0
1651651800000|2022-05-04 08:10:00|14133.94|14133.94|14133.94|14133.94|14133.94|14133.94|14133.94|14133.94|0
1651651830000|2022-05-04 08:10:30|14136.73|14136.73|14138.13|14138.13|14138.13|14138.13|14136.73|14136.73|0
1651651850000|2022-05-04 08:10:50|14142.33|14142.33|14142.33|14142.33|14142.33|14142.33|14142.33|14142.33|0
1651651900000|2022-05-04 08:11:40|14140.93|14140.93|14144.9|14144.9|14144.9|14144.9|14140.93|14140.93|0
1651651920000|2022-05-04 08:12:00|14152.83|14152.83|14152.83|14152.83|14152.83|14152.83|14152.83|14152.83|0
1651651990000|2022-05-04 08:13:10|14148.86|14148.86|14148.86|14148.86|14148.86|14148.86|14148.86|14148.86|0
1651652030000|2022-05-04 08:13:50|14154.46|14154.46|14165.66|14165.66|14165.66|14165.66|14154.46|14154.46|0
1651652040000|2022-05-04 08:14:00|14164.26|14164.26|14162.86|14162.86|14164.26|14164.26|14162.86|14162.86|0
1651652050000|2022-05-04 08:14:10|14158.66|14158.66|14151.66|14151.66|14158.66|14158.66|14151.66|14151.66|0
1651652060000|2022-05-04 08:14:20|14154.46|14154.46|14157.26|14157.26|14157.26|14157.26|14154.46|14154.46|0
1651652100000|2022-05-04 08:15:00|14154.46|14154.46|14154.46|14154.46|14154.46|14154.46|14154.46|14154.46|0
1651652120000|2022-05-04 08:15:20|14157.26|14157.26|14154.46|14154.46|14157.26|14157.26|14154.46|14154.46|0
1651652140000|2022-05-04 08:15:40|14166.36|14166.36|14166.36|14166.36|14166.36|14166.36|14166.36|14166.36|0
1651652190000|2022-05-04 08:16:30|14170.32|14170.32|14170.32|14170.32|14170.32|14170.32|14170.32|14170.32|0
1651652250000|2022-05-04 08:17:30|14171.72|14171.72|14174.52|14174.52|14174.52|14174.52|14171.72|14171.72|0
1651652260000|2022-05-04 08:17:40|14170.56|14170.56|14170.56|14170.56|14170.56|14170.56|14170.56|14170.56|0
1651652280000|2022-05-04 08:18:00|14167.76|14167.76|14167.76|14167.76|14167.76|14167.76|14167.76|14167.76|0
1651652300000|2022-05-04 08:18:20|14171.72|14171.72|14171.72|14171.72|14171.72|14171.72|14171.72|14171.72|0
1651652310000|2022-05-04 08:18:30|14170.32|14170.32|14168.92|14168.92|14170.32|14170.32|14168.92|14168.92|0
1651652350000|2022-05-04 08:19:10|14172.89|14172.89|14172.89|14172.89|14172.89|14172.89|14172.89|14172.89|0
1651652370000|2022-05-04 08:19:30|14165.89|14165.89|14167.29|14167.29|14167.29|14167.29|14165.89|14165.89|0
1651652390000|2022-05-04 08:19:50|14161.69|14161.69|14161.69|14161.69|14161.69|14161.69|14161.69|14161.69|0
1651652400000|2022-05-04 08:20:00|14165.89|14165.89|14168.69|14168.69|14168.69|14168.69|14165.89|14165.89|0
1651652410000|2022-05-04 08:20:10|14160.76|14160.76|14152.83|14152.83|14160.76|14160.76|14152.83|14152.83|0
1651652420000|2022-05-04 08:20:20|14155.63|14155.63|14151.43|14151.43|14155.63|14155.63|14151.43|14151.43|0
1651652470000|2022-05-04 08:21:10|14147.46|14147.46|14147.46|14147.46|14147.46|14147.46|14147.46|14147.46|0
1651652480000|2022-05-04 08:21:20|14141.87|14141.87|14140.49|14140.49|14141.87|14141.87|14140.49|14140.49|0
1651652490000|2022-05-04 08:21:30|14137.69|14137.69|14133.49|14133.49|14137.69|14137.69|14133.49|14133.49|0
1651652520000|2022-05-04 08:22:00|14129.52|14129.52|14126.94|14126.94|14130.9|14130.9|14126.94|14126.94|0
1651652570000|2022-05-04 08:22:50|14122.74|14122.74|14122.74|14122.74|14122.74|14122.74|14122.74|14122.74|0
1651652690000|2022-05-04 08:24:50|14126.7|14126.7|14123.91|14123.91|14126.7|14126.7|14123.91|14123.91|0
1651652700000|2022-05-04 08:25:00|14119.94|14119.94|14119.94|14119.94|14119.94|14119.94|14119.94|14119.94|0
1651652710000|2022-05-04 08:25:10|14118.54|14118.54|14118.54|14118.54|14118.54|14118.54|14118.54|14118.54|0
1651652740000|2022-05-04 08:25:40|14128.34|14128.34|14126.94|14126.94|14128.34|14128.34|14126.94|14126.94|0
1651652770000|2022-05-04 08:26:10|14122.74|14122.74|14125.54|14125.54|14125.54|14125.54|14122.74|14122.74|0
1651652780000|2022-05-04 08:26:20|14128.34|14128.34|14126.94|14126.94|14128.34|14128.34|14125.54|14125.54|0
1651652810000|2022-05-04 08:26:50|14122.74|14122.74|14125.54|14125.54|14128.34|14128.34|14122.74|14122.74|0
1651652880000|2022-05-04 08:28:00|14126.46|14126.46|14126.92|14126.92|14126.92|14126.92|14126.46|14126.46|0
1651653010000|2022-05-04 08:30:10|14128.32|14128.32|14131.12|14131.12|14131.12|14131.12|14128.32|14128.32|0
1651653050000|2022-05-04 08:30:50|14128.32|14128.32|14128.32|14128.32|14128.32|14128.32|14128.32|14128.32|0
1651653100000|2022-05-04 08:31:40|14120.39|14120.39|14112.22|14112.22|14120.39|14120.39|14112.22|14112.22|0
1651653160000|2022-05-04 08:32:40|14111.76|14111.76|14111.76|14111.76|14111.76|14111.76|14111.76|14111.76|0
1651653180000|2022-05-04 08:33:00|14123.66|14123.66|14111.76|14111.76|14123.66|14123.66|14111.76|14111.76|0
1651653230000|2022-05-04 08:33:50|14108.96|14108.96|14108.96|14108.96|14108.96|14108.96|14108.96|14108.96|0
1651653240000|2022-05-04 08:34:00|14101.03|14101.03|14097.07|14097.07|14101.03|14101.03|14097.07|14097.07|0
1651653260000|2022-05-04 08:34:20|14095.69|14095.69|14095.69|14095.69|14095.69|14095.69|14095.69|14095.69|0
1651653270000|2022-05-04 08:34:30|14099.65|14099.65|14099.65|14099.65|14099.65|14099.65|14099.65|14099.65|0
1651653280000|2022-05-04 08:34:40|14095.69|14095.69|14095.69|14095.69|14095.69|14095.69|14095.69|14095.69|0
1651653290000|2022-05-04 08:34:50|14091.72|14091.72|14091.72|14091.72|14091.72|14091.72|14091.72|14091.72|0
1651653340000|2022-05-04 08:35:40|14099.65|14099.65|14099.65|14099.65|14099.65|14099.65|14099.65|14099.65|0
1651653360000|2022-05-04 08:36:00|14094.06|14094.06|14091.26|14091.26|14094.06|14094.06|14091.26|14091.26|0
1651653380000|2022-05-04 08:36:20|14087.29|14087.29|14095.22|14095.22|14095.22|14095.22|14087.29|14087.29|0
1651653390000|2022-05-04 08:36:30|14092.42|14092.42|14088.46|14088.46|14092.42|14092.42|14088.46|14088.46|0
1651653420000|2022-05-04 08:37:00|14087.54|14087.54|14087.54|14087.54|14087.54|14087.54|14087.54|14087.54|0
1651653430000|2022-05-04 08:37:10|14095.47|14095.47|14095.47|14095.47|14095.47|14095.47|14095.47|14095.47|0
1651653450000|2022-05-04 08:37:30|14098.27|14098.27|14098.27|14098.27|14098.27|14098.27|14098.27|14098.27|0
1651653490000|2022-05-04 08:38:10|14094.3|14094.3|14094.3|14094.3|14094.3|14094.3|14094.3|14094.3|0
1651653510000|2022-05-04 08:38:30|14097.1|14097.1|14097.1|14097.1|14097.1|14097.1|14097.1|14097.1|0
1651653540000|2022-05-04 08:39:00|14099.9|14099.9|14099.9|14099.9|14099.9|14099.9|14099.9|14099.9|0
1651653580000|2022-05-04 08:39:40|14101.3|14101.3|14101.3|14101.3|14101.3|14101.3|14101.3|14101.3|0
1651653600000|2022-05-04 08:40:00|14094.3|14094.3|14094.76|14094.76|14094.76|14094.76|14094.3|14094.3|0
1651653620000|2022-05-04 08:40:20|14102.69|14102.69|14102.69|14102.69|14102.69|14102.69|14102.69|14102.69|0
1651653660000|2022-05-04 08:41:00|14098.73|14098.73|14098.73|14098.73|14098.73|14098.73|14098.73|14098.73|0
1651653720000|2022-05-04 08:42:00|14102.69|14102.69|14102.69|14102.69|14102.69|14102.69|14102.69|14102.69|0
1651653740000|2022-05-04 08:42:20|14104.09|14104.09|14104.09|14104.09|14104.09|14104.09|14104.09|14104.09|0
1651653780000|2022-05-04 08:43:00|14100.13|14100.13|14095.93|14095.93|14100.13|14100.13|14095.93|14095.93|0
1651653870000|2022-05-04 08:44:30|14094.53|14094.53|14094.53|14094.53|14094.53|14094.53|14094.53|14094.53|0
1651653910000|2022-05-04 08:45:10|14098.73|14098.73|14097.33|14097.33|14098.73|14098.73|14097.33|14097.33|0
1651653920000|2022-05-04 08:45:20|14101.53|14101.53|14101.53|14101.53|14101.53|14101.53|14101.53|14101.53|0
1651653940000|2022-05-04 08:45:40|14104.33|14104.33|14104.33|14104.33|14104.33|14104.33|14104.33|14104.33|0
1651654040000|2022-05-04 08:47:20|14101.53|14101.53|14101.07|14101.07|14101.53|14101.53|14101.07|14101.07|0
1651654050000|2022-05-04 08:47:30|14105.03|14105.03|14105.03|14105.03|14105.03|14105.03|14105.03|14105.03|0
1651654060000|2022-05-04 08:47:40|14104.57|14104.57|14104.57|14104.57|14104.57|14104.57|14104.57|14104.57|0
1651654080000|2022-05-04 08:48:00|14103.65|14103.65|14104.59|14104.59|14104.59|14104.59|14103.19|14103.19|0
1651654110000|2022-05-04 08:48:30|14108.56|14108.56|14108.56|14108.56|14108.56|14108.56|14108.56|14108.56|0
1651654130000|2022-05-04 08:48:50|14109.96|14109.96|14109.96|14109.96|14109.96|14109.96|14109.96|14109.96|0
1651654150000|2022-05-04 08:49:10|14108.56|14108.56|14107.16|14107.16|14108.56|14108.56|14107.16|14107.16|0
1651654210000|2022-05-04 08:50:10|14111.12|14111.12|14111.12|14111.12|14111.12|14111.12|14111.12|14111.12|0
1651654220000|2022-05-04 08:50:20|14115.09|14115.09|14116.49|14116.49|14116.49|14116.49|14115.09|14115.09|0
1651654260000|2022-05-04 08:51:00|14115.09|14115.09|14115.09|14115.09|14115.09|14115.09|14115.09|14115.09|0
1651654350000|2022-05-04 08:52:30|14111.12|14111.12|14111.12|14111.12|14111.12|14111.12|14111.12|14111.12|0
1651654360000|2022-05-04 08:52:40|14108.33|14108.33|14108.33|14108.33|14108.33|14108.33|14108.33|14108.33|0
1651654380000|2022-05-04 08:53:00|14104.36|14104.36|14104.36|14104.36|14104.36|14104.36|14104.36|14104.36|0
1651654420000|2022-05-04 08:53:40|14102.96|14102.96|14102.96|14102.96|14102.96|14102.96|14102.96|14102.96|0
1651654440000|2022-05-04 08:54:00|14101.56|14101.56|14097.36|14097.36|14101.56|14101.56|14097.36|14097.36|0
1651654480000|2022-05-04 08:54:40|14094.56|14094.56|14094.56|14094.56|14094.56|14094.56|14094.56|14094.56|0
1651654520000|2022-05-04 08:55:20|14082.67|14082.67|14082.67|14082.67|14082.67|14082.67|14082.67|14082.67|0
1651654560000|2022-05-04 08:56:00|14084.07|14084.07|14085.47|14085.47|14085.47|14085.47|14084.07|14084.07|0
1651654580000|2022-05-04 08:56:20|14088.27|14088.27|14088.27|14088.27|14088.27|14088.27|14088.27|14088.27|0
1651654610000|2022-05-04 08:56:50|14084.3|14084.3|14084.3|14084.3|14084.3|14084.3|14084.3|14084.3|0
1651654630000|2022-05-04 08:57:10|14080.34|14080.34|14080.34|14080.34|14080.34|14080.34|14080.34|14080.34|0
1651654780000|2022-05-04 08:59:40|14076.37|14076.37|14076.37|14076.37|14076.37|14076.37|14076.37|14076.37|0
1651654800000|2022-05-04 09:00:00|14072.17|14072.17|14073.57|14073.57|14073.57|14073.57|14072.17|14072.17|0
1651654820000|2022-05-04 09:00:20|14074.97|14074.97|14077.77|14077.77|14077.77|14077.77|14074.97|14074.97|0
1651654920000|2022-05-04 09:02:00|14073.8|14073.8|14069.84|14069.84|14073.8|14073.8|14069.84|14069.84|0
1651654930000|2022-05-04 09:02:10|14061.91|14061.91|14061.91|14061.91|14061.91|14061.91|14061.91|14061.91|0
1651654960000|2022-05-04 09:02:40|14059.11|14059.11|14061.68|14061.68|14061.68|14061.68|14057.71|14057.71|0
1651654980000|2022-05-04 09:03:00|14063.08|14063.08|14063.08|14063.08|14063.08|14063.08|14063.08|14063.08|0
1651655020000|2022-05-04 09:03:40|14059.11|14059.11|14059.11|14059.11|14059.11|14059.11|14059.11|14059.11|0
1651655030000|2022-05-04 09:03:50|14055.14|14055.14|14051.18|14051.18|14055.14|14055.14|14051.18|14051.18|0
1651655050000|2022-05-04 09:04:10|14047.21|14047.21|14047.21|14047.21|14047.21|14047.21|14047.21|14047.21|0
1651655060000|2022-05-04 09:04:20|14055.14|14055.14|14055.14|14055.14|14055.14|14055.14|14055.14|14055.14|0
1651655070000|2022-05-04 09:04:30|14055.6|14055.6|14055.6|14055.6|14055.6|14055.6|14055.6|14055.6|0
1651655080000|2022-05-04 09:04:40|14055.14|14055.14|14055.14|14055.14|14055.14|14055.14|14055.14|14055.14|0
1651655140000|2022-05-04 09:05:40|14056.54|14056.54|14056.54|14056.54|14056.54|14056.54|14056.54|14056.54|0
1651655150000|2022-05-04 09:05:50|14055.14|14055.14|14052.35|14052.35|14055.14|14055.14|14050.95|14050.95|0
1651655160000|2022-05-04 09:06:00|14056.54|14056.54|14056.54|14056.54|14056.54|14056.54|14056.54|14056.54|0
1651655180000|2022-05-04 09:06:20|14053.75|14053.75|14053.75|14053.75|14053.75|14053.75|14053.75|14053.75|0
1651655190000|2022-05-04 09:06:30|14052.35|14052.35|14052.35|14052.35|14052.35|14052.35|14052.35|14052.35|0
1651655230000|2022-05-04 09:07:10|14048.38|14048.38|14048.38|14048.38|14048.38|14048.38|14048.38|14048.38|0
1651655300000|2022-05-04 09:08:20|14046.98|14046.98|14046.98|14046.98|14046.98|14046.98|14046.98|14046.98|0
1651655320000|2022-05-04 09:08:40|14043.02|14043.02|14043.02|14043.02|14043.02|14043.02|14043.02|14043.02|0
1651655340000|2022-05-04 09:09:00|14046.98|14046.98|14046.98|14046.98|14046.98|14046.98|14046.98|14046.98|0
1651655360000|2022-05-04 09:09:20|14043.02|14043.02|14043.02|14043.02|14043.02|14043.02|14043.02|14043.02|0
1651655380000|2022-05-04 09:09:40|14041.62|14041.62|14038.82|14038.82|14041.62|14041.62|14038.82|14038.82|0
1651655390000|2022-05-04 09:09:50|14040.22|14040.22|14040.22|14040.22|14040.22|14040.22|14040.22|14040.22|0
1651655400000|2022-05-04 09:10:00|14043.02|14043.02|14043.02|14043.02|14043.02|14043.02|14043.02|14043.02|0
1651655420000|2022-05-04 09:10:20|14048.61|14048.61|14048.61|14048.61|14048.61|14048.61|14048.61|14048.61|0
1651655430000|2022-05-04 09:10:30|14050.01|14050.01|14050.01|14050.01|14050.01|14050.01|14050.01|14050.01|0
1651655450000|2022-05-04 09:10:50|14051.41|14051.41|14048.61|14048.61|14051.41|14051.41|14048.61|14048.61|0
1651655470000|2022-05-04 09:11:10|14049.07|14049.07|14049.07|14049.07|14049.07|14049.07|14049.07|14049.07|0
1651655540000|2022-05-04 09:12:20|14060.97|14060.97|14057|14057|14060.97|14060.97|14057|14057|0
1651655590000|2022-05-04 09:13:10|14060.97|14060.97|14060.97|14060.97|14060.97|14060.97|14060.97|14060.97|0
1651655730000|2022-05-04 09:15:30|14064.93|14064.93|14064.93|14064.93|14064.93|14064.93|14064.93|14064.93|0
1651655740000|2022-05-04 09:15:40|14067.73|14067.73|14071.93|14071.93|14071.93|14071.93|14066.33|14066.33|0
1651655750000|2022-05-04 09:15:50|14073.33|14073.33|14071.93|14071.93|14073.33|14073.33|14071.93|14071.93|0
1651655760000|2022-05-04 09:16:00|14074.73|14074.73|14074.73|14074.73|14074.73|14074.73|14074.73|14074.73|0
1651655790000|2022-05-04 09:16:30|14066.8|14066.8|14066.8|14066.8|14066.8|14066.8|14066.8|14066.8|0
1651655800000|2022-05-04 09:16:40|14067.26|14067.26|14071.23|14071.23|14071.23|14071.23|14067.26|14067.26|0
1651655820000|2022-05-04 09:17:00|14075.19|14075.19|14075.19|14075.19|14075.19|14075.19|14075.19|14075.19|0
1651655850000|2022-05-04 09:17:30|14071.23|14071.23|14059.33|14059.33|14071.23|14071.23|14059.33|14059.33|0
1651655880000|2022-05-04 09:18:00|14057.93|14057.93|14056.53|14056.53|14057.93|14057.93|14056.53|14056.53|0
1651655890000|2022-05-04 09:18:10|14059.33|14059.33|14059.33|14059.33|14059.33|14059.33|14059.33|14059.33|0
1651655930000|2022-05-04 09:18:50|14057.93|14057.93|14057.93|14057.93|14057.93|14057.93|14057.93|14057.93|0
1651655940000|2022-05-04 09:19:00|14061.9|14061.9|14061.9|14061.9|14061.9|14061.9|14061.9|14061.9|0
1651655950000|2022-05-04 09:19:10|14057.93|14057.93|14063.29|14063.29|14063.29|14063.29|14057.93|14057.93|0
1651656010000|2022-05-04 09:20:10|14075.19|14075.19|14071.23|14071.23|14075.19|14075.19|14071.23|14071.23|0
1651656020000|2022-05-04 09:20:20|14069.83|14069.83|14069.83|14069.83|14069.83|14069.83|14069.83|14069.83|0
1651656050000|2022-05-04 09:20:50|14065.86|14065.86|14065.4|14065.4|14065.86|14065.86|14065.4|14065.4|0
1651656060000|2022-05-04 09:21:00|14062.6|14062.6|14061.2|14061.2|14062.6|14062.6|14061.2|14061.2|0
1651656080000|2022-05-04 09:21:20|14059.8|14059.8|14056.54|14056.54|14059.8|14059.8|14056.54|14056.54|0
1651656160000|2022-05-04 09:22:40|14055.14|14055.14|14055.14|14055.14|14055.14|14055.14|14055.14|14055.14|0
1651656180000|2022-05-04 09:23:00|14052.35|14052.35|14052.35|14052.35|14052.35|14052.35|14052.35|14052.35|0
1651656200000|2022-05-04 09:23:20|14056.54|14056.54|14052.58|14052.58|14056.54|14056.54|14052.58|14052.58|0
1651656210000|2022-05-04 09:23:30|14051.18|14051.18|14049.78|14049.78|14051.18|14051.18|14049.78|14049.78|0
1651656230000|2022-05-04 09:23:50|14052.58|14052.58|14049.78|14049.78|14052.58|14052.58|14049.78|14049.78|0
1651656250000|2022-05-04 09:24:10|14041.85|14041.85|14041.85|14041.85|14041.85|14041.85|14037.88|14037.88|0
1651656280000|2022-05-04 09:24:40|14044.65|14044.65|14044.65|14044.65|14044.65|14044.65|14044.65|14044.65|0
1651656360000|2022-05-04 09:26:00|14040.68|14040.68|14040.68|14040.68|14040.68|14040.68|14040.68|14040.68|0
1651656380000|2022-05-04 09:26:20|14036.72|14036.72|14036.72|14036.72|14036.72|14036.72|14036.72|14036.72|0
1651656460000|2022-05-04 09:27:40|14035.32|14035.32|14033.92|14033.92|14035.32|14035.32|14033.92|14033.92|0
1651656470000|2022-05-04 09:27:50|14022.02|14022.02|14022.02|14022.02|14022.02|14022.02|14022.02|14022.02|0
1651656490000|2022-05-04 09:28:10|14024.82|14024.82|14023.42|14023.42|14024.82|14024.82|14023.42|14023.42|0
1651656520000|2022-05-04 09:28:40|14024.82|14024.82|14026.22|14026.22|14026.22|14026.22|14024.82|14024.82|0
1651656530000|2022-05-04 09:28:50|14024.82|14024.82|14024.82|14024.82|14024.82|14024.82|14024.82|14024.82|0
1651656540000|2022-05-04 09:29:00|14012.93|14012.93|14012.93|14012.93|14012.93|14012.93|14012.93|14012.93|0
1651656560000|2022-05-04 09:29:20|14011.53|14011.53|14011.53|14011.53|14011.53|14011.53|14011.53|14011.53|0
1651656570000|2022-05-04 09:29:30|14008.73|14008.73|14008.73|14008.73|14008.73|14008.73|14008.73|14008.73|0
1651656590000|2022-05-04 09:29:50|14010.13|14010.13|14007.56|14007.56|14011.53|14011.53|14003.6|14003.6|0
1651656600000|2022-05-04 09:30:00|14015.49|14015.49|14015.49|14015.49|14019.46|14019.46|14015.49|14015.49|0
1651656620000|2022-05-04 09:30:20|14016.89|14016.89|14016.89|14016.89|14016.89|14016.89|14016.89|14016.89|0
1651656630000|2022-05-04 09:30:30|14015.49|14015.49|14015.49|14015.49|14015.49|14015.49|14015.49|14015.49|0
1651656650000|2022-05-04 09:30:50|14019.46|14019.46|14023.42|14023.42|14023.42|14023.42|14019.46|14019.46|0
1651656750000|2022-05-04 09:32:30|14019.46|14019.46|14015.49|14015.49|14019.46|14019.46|14015.49|14015.49|0
1651656760000|2022-05-04 09:32:40|14019.46|14019.46|14027.39|14027.39|14027.39|14027.39|14019.46|14019.46|0
1651656800000|2022-05-04 09:33:20|14026.93|14026.93|14026.93|14026.93|14026.93|14026.93|14026.93|14026.93|0
1651656810000|2022-05-04 09:33:30|14027.39|14027.39|14026.93|14026.93|14027.39|14027.39|14026.93|14026.93|0
1651656830000|2022-05-04 09:33:50|14025.53|14025.53|14025.53|14025.53|14025.53|14025.53|14025.53|14025.53|0
1651656850000|2022-05-04 09:34:10|14022.73|14022.73|14021.33|14021.33|14022.73|14022.73|14021.33|14021.33|0
1651656890000|2022-05-04 09:34:50|14019.93|14019.93|14016.43|14016.43|14019.93|14019.93|14015.97|14015.97|0
1651656960000|2022-05-04 09:36:00|14020.62|14020.62|14020.62|14020.62|14020.62|14020.62|14020.62|14020.62|0
1651656990000|2022-05-04 09:36:30|14021.08|14021.08|14021.08|14021.08|14021.08|14021.08|14021.08|14021.08|0
1651657020000|2022-05-04 09:37:00|14019.68|14019.68|14018.28|14018.28|14019.68|14019.68|14018.28|14018.28|0
1651657040000|2022-05-04 09:37:20|14019.68|14019.68|14019.68|14019.68|14019.68|14019.68|14019.68|14019.68|0
1651657050000|2022-05-04 09:37:30|14021.08|14021.08|14018.28|14018.28|14022.48|14022.48|14018.28|14018.28|0
1651657080000|2022-05-04 09:38:00|14019.68|14019.68|14019.68|14019.68|14019.68|14019.68|14019.68|14019.68|0
1651657090000|2022-05-04 09:38:10|14015.72|14015.72|14015.72|14015.72|14015.72|14015.72|14015.72|14015.72|0
1651657100000|2022-05-04 09:38:20|14017.12|14017.12|14017.12|14017.12|14017.12|14017.12|14017.12|14017.12|0
1651657130000|2022-05-04 09:38:50|14018.52|14018.52|14018.52|14018.52|14018.52|14018.52|14018.52|14018.52|0
1651657140000|2022-05-04 09:39:00|14018.06|14018.06|14018.06|14018.06|14018.06|14018.06|14018.06|14018.06|0
1651657160000|2022-05-04 09:39:20|14025.99|14025.99|14027.39|14027.39|14027.39|14027.39|14025.99|14025.99|0
1651657190000|2022-05-04 09:39:50|14031.35|14031.35|14027.39|14027.39|14031.35|14031.35|14027.39|14027.39|0
1651657230000|2022-05-04 09:40:30|14023.42|14023.42|14023.42|14023.42|14023.42|14023.42|14023.42|14023.42|0
1651657290000|2022-05-04 09:41:30|14019.46|14019.46|14019.46|14019.46|14019.46|14019.46|14019.46|14019.46|0
1651657300000|2022-05-04 09:41:40|14018.06|14018.06|14018.06|14018.06|14018.06|14018.06|14018.06|14018.06|0
1651657320000|2022-05-04 09:42:00|14014.09|14014.09|14014.09|14014.09|14014.09|14014.09|14014.09|14014.09|0
1651657330000|2022-05-04 09:42:10|14010.13|14010.13|14010.13|14010.13|14010.13|14010.13|14010.13|14010.13|0
1651657340000|2022-05-04 09:42:20|14007.33|14007.33|14005.93|14005.93|14008.73|14008.73|14005.93|14005.93|0
1651657350000|2022-05-04 09:42:30|14009.89|14009.89|14008.73|14008.73|14009.89|14009.89|14007.33|14007.33|0
1651657360000|2022-05-04 09:42:40|14010.13|14010.13|14010.13|14010.13|14010.13|14010.13|14010.13|14010.13|0
1651657370000|2022-05-04 09:42:50|14007.33|14007.33|14010.13|14010.13|14010.13|14010.13|14007.33|14007.33|0
1651657380000|2022-05-04 09:43:00|14011.51|14011.51|14011.51|14011.51|14011.51|14011.51|14011.51|14011.51|0
1651657390000|2022-05-04 09:43:10|14008.71|14008.71|14008.71|14008.71|14008.71|14008.71|14008.71|14008.71|0
1651657450000|2022-05-04 09:44:10|14004.74|14004.74|14004.74|14004.74|14004.74|14004.74|14004.74|14004.74|0
1651657580000|2022-05-04 09:46:20|14008.94|14008.94|14008.94|14008.94|14008.94|14008.94|14008.94|14008.94|0
1651657680000|2022-05-04 09:48:00|14007.54|14007.54|14007.54|14007.54|14007.54|14007.54|14007.54|14007.54|0
1651657700000|2022-05-04 09:48:20|14016.87|14016.87|14016.87|14016.87|14016.87|14016.87|14016.87|14016.87|0
1651657710000|2022-05-04 09:48:30|14020.84|14020.84|14020.84|14020.84|14020.84|14020.84|14020.84|14020.84|0
1651657730000|2022-05-04 09:48:50|14019.46|14019.46|14019.46|14019.46|14019.46|14019.46|14019.46|14019.46|0
1651657780000|2022-05-04 09:49:40|14018.06|14018.06|14019.46|14019.46|14019.46|14019.46|14018.06|14018.06|0
1651657810000|2022-05-04 09:50:10|14018.06|14018.06|14018.06|14018.06|14018.06|14018.06|14018.06|14018.06|0
1651657830000|2022-05-04 09:50:30|14019.46|14019.46|14019.46|14019.46|14019.46|14019.46|14019.46|14019.46|0
1651657920000|2022-05-04 09:52:00|14023.42|14023.42|14023.42|14023.42|14023.42|14023.42|14023.42|14023.42|0
1651657940000|2022-05-04 09:52:20|14022.02|14022.02|14022.02|14022.02|14022.02|14022.02|14022.02|14022.02|0
1651657950000|2022-05-04 09:52:30|14027.39|14027.39|14027.39|14027.39|14027.39|14027.39|14027.39|14027.39|0
1651657960000|2022-05-04 09:52:40|14028.79|14028.79|14028.79|14028.79|14028.79|14028.79|14028.79|14028.79|0
1651657990000|2022-05-04 09:53:10|14032.75|14032.75|14032.75|14032.75|14032.75|14032.75|14032.75|14032.75|0
1651658000000|2022-05-04 09:53:20|14031.35|14031.35|14031.35|14031.35|14031.35|14031.35|14031.35|14031.35|0
1651658050000|2022-05-04 09:54:10|14032.73|14032.73|14032.73|14032.73|14032.73|14032.73|14032.73|14032.73|0
1651658060000|2022-05-04 09:54:20|14035.53|14035.53|14035.53|14035.53|14035.53|14035.53|14035.53|14035.53|0
1651658070000|2022-05-04 09:54:30|14039.5|14039.5|14039.5|14039.5|14039.5|14039.5|14039.5|14039.5|0
1651658120000|2022-05-04 09:55:20|14046.49|14046.49|14046.49|14046.49|14046.49|14046.49|14046.49|14046.49|0
1651658140000|2022-05-04 09:55:40|14043.7|14043.7|14043.7|14043.7|14043.7|14043.7|14043.7|14043.7|0
1651658160000|2022-05-04 09:56:00|14046.49|14046.49|14046.49|14046.49|14046.49|14046.49|14046.49|14046.49|0
1651658180000|2022-05-04 09:56:20|14045.57|14045.57|14045.57|14045.57|14045.57|14045.57|14045.57|14045.57|0
1651658220000|2022-05-04 09:57:00|14039.98|14039.98|14039.98|14039.98|14039.98|14039.98|14039.98|14039.98|0
1651658270000|2022-05-04 09:57:50|14037.18|14037.18|14037.18|14037.18|14037.18|14037.18|14037.18|14037.18|0
1651658330000|2022-05-04 09:58:50|14041.14|14041.14|14042.54|14042.54|14042.54|14042.54|14041.14|14041.14|0
1651658380000|2022-05-04 09:59:40|14041.14|14041.14|14041.14|14041.14|14041.14|14041.14|14041.14|14041.14|0
1651658400000|2022-05-04 10:00:00|14042.54|14042.54|14048.14|14048.14|14048.14|14048.14|14042.54|14042.54|0
1651658450000|2022-05-04 10:00:50|14052.11|14052.11|14052.11|14052.11|14052.11|14052.11|14052.11|14052.11|0
1651658570000|2022-05-04 10:02:50|14050.71|14050.71|14050.71|14050.71|14050.71|14050.71|14050.71|14050.71|0
1651658580000|2022-05-04 10:03:00|14054.67|14054.67|14054.67|14054.67|14054.67|14054.67|14054.67|14054.67|0
1651658590000|2022-05-04 10:03:10|14050.71|14050.71|14050.71|14050.71|14050.71|14050.71|14050.71|14050.71|0
1651658640000|2022-05-04 10:04:00|14046.74|14046.74|14042.78|14042.78|14046.74|14046.74|14042.78|14042.78|0
1651658680000|2022-05-04 10:04:40|14045.57|14045.57|14045.57|14045.57|14045.57|14045.57|14045.57|14045.57|0
1651658690000|2022-05-04 10:04:50|14046.97|14046.97|14046.97|14046.97|14046.97|14046.97|14046.97|14046.97|0
1651658700000|2022-05-04 10:05:00|14048.37|14048.37|14048.37|14048.37|14048.37|14048.37|14048.37|14048.37|0
1651658710000|2022-05-04 10:05:10|14044.18|14044.18|14044.18|14044.18|14044.18|14044.18|14044.18|14044.18|0
1651658720000|2022-05-04 10:05:20|14045.57|14045.57|14049.54|14049.54|14049.54|14049.54|14045.57|14045.57|0
1651658730000|2022-05-04 10:05:30|14045.57|14045.57|14049.54|14049.54|14049.54|14049.54|14045.57|14045.57|0
1651658760000|2022-05-04 10:06:00|14048.14|14048.14|14048.14|14048.14|14048.14|14048.14|14048.14|14048.14|0
1651658790000|2022-05-04 10:06:30|14049.54|14049.54|14049.54|14049.54|14049.54|14049.54|14049.54|14049.54|0
1651658820000|2022-05-04 10:07:00|14048.14|14048.14|14048.14|14048.14|14048.14|14048.14|14048.14|14048.14|0
1651658830000|2022-05-04 10:07:10|14052.11|14052.11|14052.11|14052.11|14052.11|14052.11|14052.11|14052.11|0
1651658900000|2022-05-04 10:08:20|14048.14|14048.14|14048.14|14048.14|14048.14|14048.14|14048.14|14048.14|0
1651658910000|2022-05-04 10:08:30|14048.6|14048.6|14048.6|14048.6|14048.6|14048.6|14048.6|14048.6|0
1651658970000|2022-05-04 10:09:30|14051.4|14051.4|14051.4|14051.4|14051.4|14051.4|14051.4|14051.4|0
1651659000000|2022-05-04 10:10:00|14052.8|14052.8|14052.8|14052.8|14052.8|14052.8|14052.8|14052.8|0
1651659010000|2022-05-04 10:10:10|14048.83|14048.83|14048.83|14048.83|14048.83|14048.83|14048.83|14048.83|0
1651659020000|2022-05-04 10:10:20|14046.03|14046.03|14046.03|14046.03|14046.03|14046.03|14046.03|14046.03|0
1651659090000|2022-05-04 10:11:30|14044.63|14044.63|14044.63|14044.63|14044.63|14044.63|14044.63|14044.63|0
1651659120000|2022-05-04 10:12:00|14048.6|14048.6|14056.53|14056.53|14056.53|14056.53|14048.6|14048.6|0
1651659130000|2022-05-04 10:12:10|14060.73|14060.73|14060.73|14060.73|14060.73|14060.73|14060.73|14060.73|0
1651659150000|2022-05-04 10:12:30|14059.33|14059.33|14057.93|14057.93|14059.33|14059.33|14057.93|14057.93|0
1651659160000|2022-05-04 10:12:40|14060.73|14060.73|14064.93|14064.93|14064.93|14064.93|14060.73|14060.73|0
1651659180000|2022-05-04 10:13:00|14060.96|14060.96|14060.96|14060.96|14060.96|14060.96|14060.96|14060.96|0
1651659200000|2022-05-04 10:13:20|14065.16|14065.16|14065.16|14065.16|14065.16|14065.16|14065.16|14065.16|0
1651659340000|2022-05-04 10:15:40|14066.56|14066.56|14063.76|14063.76|14066.56|14066.56|14063.76|14063.76|0
1651659360000|2022-05-04 10:16:00|14065.16|14065.16|14065.16|14065.16|14065.16|14065.16|14065.16|14065.16|0
1651659380000|2022-05-04 10:16:20|14061.2|14061.2|14061.2|14061.2|14061.2|14061.2|14061.2|14061.2|0
1651659400000|2022-05-04 10:16:40|14065.16|14065.16|14065.16|14065.16|14065.16|14065.16|14065.16|14065.16|0
1651659410000|2022-05-04 10:16:50|14058.16|14058.16|14056.76|14056.76|14058.16|14058.16|14055.36|14055.36|0
1651659420000|2022-05-04 10:17:00|14058.16|14058.16|14058.16|14058.16|14058.16|14058.16|14058.16|14058.16|0
1651659430000|2022-05-04 10:17:10|14059.56|14059.56|14059.56|14059.56|14059.56|14059.56|14059.56|14059.56|0
1651659440000|2022-05-04 10:17:20|14058.16|14058.16|14058.16|14058.16|14058.16|14058.16|14058.16|14058.16|0
1651659530000|2022-05-04 10:18:50|14060.96|14060.96|14060.96|14060.96|14060.96|14060.96|14060.96|14060.96|0
1651659610000|2022-05-04 10:20:10|14064.93|14064.93|14064.93|14064.93|14064.93|14064.93|14064.93|14064.93|0
1651659620000|2022-05-04 10:20:20|14072.86|14072.86|14072.86|14072.86|14072.86|14072.86|14072.86|14072.86|0
1651659640000|2022-05-04 10:20:40|14074.26|14074.26|14079.62|14079.62|14079.62|14079.62|14074.26|14074.26|0
1651659650000|2022-05-04 10:20:50|14081.02|14081.02|14081.02|14081.02|14081.02|14081.02|14081.02|14081.02|0
1651659660000|2022-05-04 10:21:00|14080.56|14080.56|14080.56|14080.56|14080.56|14080.56|14080.56|14080.56|0
1651659670000|2022-05-04 10:21:10|14081.96|14081.96|14081.96|14081.96|14081.96|14081.96|14081.96|14081.96|0
1651659680000|2022-05-04 10:21:20|14079.16|14079.16|14079.16|14079.16|14079.16|14079.16|14079.16|14079.16|0
1651659700000|2022-05-04 10:21:40|14091.06|14091.06|14091.06|14091.06|14091.06|14091.06|14091.06|14091.06|0
1651659730000|2022-05-04 10:22:10|14087.09|14087.09|14087.09|14087.09|14087.09|14087.09|14087.09|14087.09|0
1651659740000|2022-05-04 10:22:20|14088.49|14088.49|14088.49|14088.49|14088.49|14088.49|14088.49|14088.49|0
1651659790000|2022-05-04 10:23:10|14087.09|14087.09|14085.23|14085.23|14087.09|14087.09|14085.23|14085.23|0
1651659850000|2022-05-04 10:24:10|14081.27|14081.27|14081.27|14081.27|14081.27|14081.27|14081.27|14081.27|0
1651659900000|2022-05-04 10:25:00|14084.07|14084.07|14085.47|14085.47|14085.47|14085.47|14084.07|14084.07|0
1651659960000|2022-05-04 10:26:00|14086.87|14086.87|14086.87|14086.87|14086.87|14086.87|14086.87|14086.87|0
1651659970000|2022-05-04 10:26:10|14084.07|14084.07|14084.07|14084.07|14084.07|14084.07|14084.07|14084.07|0
1651659980000|2022-05-04 10:26:20|14086.87|14086.87|14081.5|14081.5|14086.87|14086.87|14081.5|14081.5|0
1651660120000|2022-05-04 10:28:40|14078.7|14078.7|14078.7|14078.7|14078.7|14078.7|14078.7|14078.7|0
1651660130000|2022-05-04 10:28:50|14077.76|14077.76|14078.22|14078.22|14078.22|14078.22|14077.76|14077.76|0
1651660180000|2022-05-04 10:29:40|14076.82|14076.82|14075.9|14075.9|14076.82|14076.82|14075.9|14075.9|0
1651660200000|2022-05-04 10:30:00|14079.87|14079.87|14079.87|14079.87|14079.87|14079.87|14079.87|14079.87|0
1651660220000|2022-05-04 10:30:20|14081.27|14081.27|14077.3|14077.3|14081.27|14081.27|14077.3|14077.3|0
1651660280000|2022-05-04 10:31:20|14075.9|14075.9|14073.1|14073.1|14075.9|14075.9|14073.1|14073.1|0
1651660290000|2022-05-04 10:31:30|14077.07|14077.07|14077.07|14077.07|14077.07|14077.07|14077.07|14077.07|0
1651660300000|2022-05-04 10:31:40|14078.47|14078.47|14078.47|14078.47|14078.47|14078.47|14078.47|14078.47|0
1651660340000|2022-05-04 10:32:20|14075.67|14075.67|14075.67|14075.67|14075.67|14075.67|14075.67|14075.67|0
1651660350000|2022-05-04 10:32:30|14079.64|14079.64|14079.64|14079.64|14079.64|14079.64|14079.64|14079.64|0
1651660420000|2022-05-04 10:33:40|14081.04|14081.04|14083.83|14083.83|14083.83|14083.83|14081.04|14081.04|0
1651660430000|2022-05-04 10:33:50|14081.04|14081.04|14081.04|14081.04|14081.04|14081.04|14081.04|14081.04|0
1651660460000|2022-05-04 10:34:20|14085|14085|14085|14085|14085|14085|14085|14085|0
1651660510000|2022-05-04 10:35:10|14081.04|14081.04|14081.04|14081.04|14081.04|14081.04|14081.04|14081.04|0
1651660570000|2022-05-04 10:36:10|14079.64|14079.64|14079.64|14079.64|14079.64|14079.64|14079.64|14079.64|0
1651660580000|2022-05-04 10:36:20|14078.24|14078.24|14094.1|14094.1|14094.1|14094.1|14078.24|14078.24|0
1651660590000|2022-05-04 10:36:30|14089.9|14089.9|14089.9|14089.9|14089.9|14089.9|14089.9|14089.9|0
1651660600000|2022-05-04 10:36:40|14092.7|14092.7|14094.1|14094.1|14094.1|14094.1|14092.7|14092.7|0
1651660610000|2022-05-04 10:36:50|14098.06|14098.06|14098.06|14098.06|14098.06|14098.06|14098.06|14098.06|0
1651660630000|2022-05-04 10:37:10|14102.03|14102.03|14097.83|14097.83|14102.03|14102.03|14097.83|14097.83|0
1651660640000|2022-05-04 10:37:20|14099.23|14099.23|14099.23|14099.23|14099.23|14099.23|14099.23|14099.23|0
1651660650000|2022-05-04 10:37:30|14097.83|14097.83|14097.83|14097.83|14097.83|14097.83|14097.83|14097.83|0
1651660670000|2022-05-04 10:37:50|14101.79|14101.79|14101.79|14101.79|14101.79|14101.79|14101.79|14101.79|0
1651660730000|2022-05-04 10:38:50|14103.19|14103.19|14103.19|14103.19|14103.19|14103.19|14103.19|14103.19|0
1651660750000|2022-05-04 10:39:10|14111.12|14111.12|14111.12|14111.12|14111.12|14111.12|14111.12|14111.12|0
1651660780000|2022-05-04 10:39:40|14115.09|14115.09|14115.09|14115.09|14115.09|14115.09|14115.09|14115.09|0
1651660790000|2022-05-04 10:39:50|14111.12|14111.12|14111.12|14111.12|14111.12|14111.12|14111.12|14111.12|0
1651660800000|2022-05-04 10:40:00|14109.73|14109.73|14107.16|14107.16|14111.12|14111.12|14107.16|14107.16|0
1651660810000|2022-05-04 10:40:10|14099.23|14099.23|14099.23|14099.23|14099.23|14099.23|14099.23|14099.23|0
1651660820000|2022-05-04 10:40:20|14095.26|14095.26|14092.46|14092.46|14095.26|14095.26|14092.46|14092.46|0
1651660860000|2022-05-04 10:41:00|14096.43|14096.43|14100.4|14100.4|14100.4|14100.4|14096.43|14096.43|0
1651660870000|2022-05-04 10:41:10|14099|14099|14099|14099|14099|14099|14099|14099|0
1651660880000|2022-05-04 10:41:20|14100.4|14100.4|14096.43|14096.43|14100.4|14100.4|14096.43|14096.43|0
1651660970000|2022-05-04 10:42:50|14097.81|14097.81|14097.81|14097.81|14097.81|14097.81|14097.81|14097.81|0
1651660980000|2022-05-04 10:43:00|14100.61|14100.61|14100.61|14100.61|14100.61|14100.61|14100.61|14100.61|0
1651660990000|2022-05-04 10:43:10|14099.21|14099.21|14099.21|14099.21|14099.21|14099.21|14099.21|14099.21|0
1651661000000|2022-05-04 10:43:20|14096.41|14096.41|14096.41|14096.41|14096.41|14096.41|14096.41|14096.41|0
1651661110000|2022-05-04 10:45:10|14095.01|14095.01|14093.61|14093.61|14095.01|14095.01|14093.61|14093.61|0
1651661130000|2022-05-04 10:45:30|14097.58|14097.58|14097.58|14097.58|14097.58|14097.58|14097.58|14097.58|0
1651661150000|2022-05-04 10:45:50|14094.78|14094.78|14094.78|14094.78|14094.78|14094.78|14094.78|14094.78|0
1651661170000|2022-05-04 10:46:10|14090.81|14090.81|14098.74|14098.74|14098.74|14098.74|14090.81|14090.81|0
1651661270000|2022-05-04 10:47:50|14100.14|14100.14|14098.74|14098.74|14100.14|14100.14|14098.74|14098.74|0
1651661290000|2022-05-04 10:48:10|14097.82|14097.82|14097.82|14097.82|14097.82|14097.82|14097.82|14097.82|0
1651661330000|2022-05-04 10:48:50|14099.22|14099.22|14096.42|14096.42|14099.22|14099.22|14096.42|14096.42|0
1651661340000|2022-05-04 10:49:00|14095.02|14095.02|14095.02|14095.02|14095.02|14095.02|14095.02|14095.02|0
1651661370000|2022-05-04 10:49:30|14091.06|14091.06|14091.06|14091.06|14091.06|14091.06|14091.06|14091.06|0
1651661380000|2022-05-04 10:49:40|14090.6|14090.6|14090.6|14090.6|14090.6|14090.6|14090.6|14090.6|0
1651661410000|2022-05-04 10:50:10|14089.2|14089.2|14089.2|14089.2|14089.2|14089.2|14089.2|14089.2|0
1651661450000|2022-05-04 10:50:50|14097.13|14097.13|14097.13|14097.13|14097.13|14097.13|14097.13|14097.13|0
1651661460000|2022-05-04 10:51:00|14098.53|14098.53|14098.53|14098.53|14098.53|14098.53|14098.53|14098.53|0
1651661500000|2022-05-04 10:51:40|14099.93|14099.93|14099.93|14099.93|14099.93|14099.93|14099.93|14099.93|0
1651661510000|2022-05-04 10:51:50|14098.53|14098.53|14098.53|14098.53|14098.53|14098.53|14098.53|14098.53|0
1651661540000|2022-05-04 10:52:20|14097.13|14097.13|14095.73|14095.73|14097.13|14097.13|14095.73|14095.73|0
1651661570000|2022-05-04 10:52:50|14092.93|14092.93|14097.13|14097.13|14097.13|14097.13|14092.93|14092.93|0
1651661620000|2022-05-04 10:53:40|14093.16|14093.16|14093.16|14093.16|14093.16|14093.16|14093.16|14093.16|0
1651661670000|2022-05-04 10:54:30|14088.97|14088.97|14088.97|14088.97|14088.97|14088.97|14088.97|14088.97|0
1651661710000|2022-05-04 10:55:10|14089.43|14089.43|14093.39|14093.39|14093.39|14093.39|14089.43|14089.43|0
1651661750000|2022-05-04 10:55:50|14096.19|14096.19|14096.19|14096.19|14096.19|14096.19|14096.19|14096.19|0
1651661760000|2022-05-04 10:56:00|14091.99|14091.99|14091.99|14091.99|14091.99|14091.99|14091.99|14091.99|0
1651661780000|2022-05-04 10:56:20|14093.39|14093.39|14096.19|14096.19|14096.19|14096.19|14093.39|14093.39|0
1651661820000|2022-05-04 10:57:00|14095.73|14095.73|14095.73|14095.73|14095.73|14095.73|14095.73|14095.73|0
1651661880000|2022-05-04 10:58:00|14092.93|14092.93|14094.33|14094.33|14094.33|14094.33|14092.93|14092.93|0
1651661910000|2022-05-04 10:58:30|14095.73|14095.73|14095.73|14095.73|14095.73|14095.73|14095.73|14095.73|0
1651661990000|2022-05-04 10:59:50|14092.93|14092.93|14090.13|14090.13|14092.93|14092.93|14090.13|14090.13|0
1651662000000|2022-05-04 11:00:00|14094.33|14094.33|14094.33|14094.33|14094.33|14094.33|14094.33|14094.33|0
1651662010000|2022-05-04 11:00:10|14095.73|14095.73|14098.53|14098.53|14098.53|14098.53|14095.73|14095.73|0
1651662040000|2022-05-04 11:00:40|14106.46|14106.46|14106.46|14106.46|14106.46|14106.46|14106.46|14106.46|0
1651662120000|2022-05-04 11:02:00|14110.66|14110.66|14110.66|14110.66|14110.66|14110.66|14110.66|14110.66|0
1651662170000|2022-05-04 11:02:50|14122.55|14122.55|14123.95|14123.95|14123.95|14123.95|14122.55|14122.55|0
1651662180000|2022-05-04 11:03:00|14127.92|14127.92|14127.92|14127.92|14127.92|14127.92|14127.92|14127.92|0
1651662190000|2022-05-04 11:03:10|14131.88|14131.88|14131.88|14131.88|14131.88|14131.88|14131.88|14131.88|0
1651662220000|2022-05-04 11:03:40|14126.29|14126.29|14126.29|14126.29|14126.29|14126.29|14126.29|14126.29|0
1651662330000|2022-05-04 11:05:30|14127.69|14127.69|14126.29|14126.29|14127.69|14127.69|14126.29|14126.29|0
1651662340000|2022-05-04 11:05:40|14122.32|14122.32|14120.44|14120.44|14123.24|14123.24|14119.04|14119.04|0
1651662360000|2022-05-04 11:06:00|14123.24|14123.24|14123.24|14123.24|14123.24|14123.24|14123.24|14123.24|0
1651662380000|2022-05-04 11:06:20|14119.27|14119.27|14119.27|14119.27|14119.27|14119.27|14119.27|14119.27|0
1651662420000|2022-05-04 11:07:00|14115.31|14115.31|14115.31|14115.31|14115.31|14115.31|14115.31|14115.31|0
1651662460000|2022-05-04 11:07:40|14119.27|14119.27|14120.67|14120.67|14120.67|14120.67|14119.27|14119.27|0
1651662470000|2022-05-04 11:07:50|14116.71|14116.71|14115.31|14115.31|14116.71|14116.71|14115.31|14115.31|0
1651662540000|2022-05-04 11:09:00|14111.34|14111.34|14107.38|14107.38|14111.34|14111.34|14107.38|14107.38|0
1651662600000|2022-05-04 11:10:00|14106.92|14106.92|14106.92|14106.92|14106.92|14106.92|14106.92|14106.92|0
1651662670000|2022-05-04 11:11:10|14105.52|14105.52|14104.12|14104.12|14105.52|14105.52|14104.12|14104.12|0
1651662690000|2022-05-04 11:11:30|14105.52|14105.52|14106.92|14106.92|14106.92|14106.92|14105.52|14105.52|0
1651662700000|2022-05-04 11:11:40|14108.32|14108.32|14108.32|14108.32|14108.32|14108.32|14108.32|14108.32|0
1651662710000|2022-05-04 11:11:50|14109.72|14109.72|14109.72|14109.72|14109.72|14109.72|14109.72|14109.72|0
1651662720000|2022-05-04 11:12:00|14101.79|14101.79|14101.79|14101.79|14101.79|14101.79|14101.79|14101.79|0
1651662730000|2022-05-04 11:12:10|14097.82|14097.82|14097.82|14097.82|14097.82|14097.82|14097.82|14097.82|0
1651662850000|2022-05-04 11:14:10|14101.79|14101.79|14101.79|14101.79|14101.79|14101.79|14101.79|14101.79|0
1651662860000|2022-05-04 11:14:20|14103.19|14103.19|14103.19|14103.19|14103.19|14103.19|14103.19|14103.19|0
1651662870000|2022-05-04 11:14:30|14102.73|14102.73|14102.73|14102.73|14102.73|14102.73|14102.73|14102.73|0
1651662890000|2022-05-04 11:14:50|14101.33|14101.33|14101.33|14101.33|14101.33|14101.33|14101.33|14101.33|0
1651662910000|2022-05-04 11:15:10|14102.73|14102.73|14094.8|14094.8|14102.73|14102.73|14094.8|14094.8|0
1651663030000|2022-05-04 11:17:10|14082.9|14082.9|14074.97|14074.97|14082.9|14082.9|14071.01|14071.01|0
1651663040000|2022-05-04 11:17:20|14063.08|14063.08|14071.01|14071.01|14071.01|14071.01|14063.08|14063.08|0
1651663090000|2022-05-04 11:18:10|14078.94|14078.94|14078.94|14078.94|14078.94|14078.94|14078.94|14078.94|0
1651663100000|2022-05-04 11:18:20|14080.34|14080.34|14078.94|14078.94|14080.34|14080.34|14078.94|14078.94|0
1651663130000|2022-05-04 11:18:50|14074.74|14074.74|14074.74|14074.74|14074.74|14074.74|14074.74|14074.74|0
1651663140000|2022-05-04 11:19:00|14076.14|14076.14|14076.14|14076.14|14076.14|14076.14|14076.14|14076.14|0
1651663150000|2022-05-04 11:19:10|14078.94|14078.94|14078.94|14078.94|14078.94|14078.94|14078.94|14078.94|0
1651663160000|2022-05-04 11:19:20|14077.54|14077.54|14076.14|14076.14|14077.54|14077.54|14076.14|14076.14|0
1651663200000|2022-05-04 11:20:00|14080.1|14080.1|14080.1|14080.1|14080.1|14080.1|14080.1|14080.1|0
1651663320000|2022-05-04 11:22:00|14092|14092|14096.2|14096.2|14096.2|14096.2|14092|14092|0
1651663330000|2022-05-04 11:22:10|14097.6|14097.6|14093.4|14093.4|14097.6|14097.6|14093.4|14093.4|0
1651663340000|2022-05-04 11:22:20|14092|14092|14090.6|14090.6|14092|14092|14090.6|14090.6|0
1651663370000|2022-05-04 11:22:50|14086.63|14086.63|14086.63|14086.63|14086.63|14086.63|14086.63|14086.63|0
1651663400000|2022-05-04 11:23:20|14090.6|14090.6|14090.6|14090.6|14090.6|14090.6|14090.6|14090.6|0
1651663410000|2022-05-04 11:23:30|14093.4|14093.4|14093.4|14093.4|14093.4|14093.4|14093.4|14093.4|0
1651663500000|2022-05-04 11:25:00|14094.32|14094.32|14094.32|14094.32|14094.32|14094.32|14094.32|14094.32|0
1651663540000|2022-05-04 11:25:40|14086.39|14086.39|14086.39|14086.39|14086.39|14086.39|14086.39|14086.39|0
1651663550000|2022-05-04 11:25:50|14090.35|14090.35|14093.15|14093.15|14093.15|14093.15|14090.35|14090.35|0
1651663580000|2022-05-04 11:26:20|14097.12|14097.12|14097.12|14097.12|14097.12|14097.12|14097.12|14097.12|0
1651663640000|2022-05-04 11:27:20|14101.08|14101.08|14101.08|14101.08|14101.08|14101.08|14101.08|14101.08|0
1651663680000|2022-05-04 11:28:00|14109.01|14109.01|14109.01|14109.01|14109.01|14109.01|14109.01|14109.01|0
1651663720000|2022-05-04 11:28:40|14108.09|14108.09|14108.09|14108.09|14108.09|14108.09|14108.09|14108.09|0
1651663750000|2022-05-04 11:29:10|14119.99|14119.99|14119.99|14119.99|14119.99|14119.99|14119.99|14119.99|0
1651663770000|2022-05-04 11:29:30|14118.59|14118.59|14118.59|14118.59|14118.59|14118.59|14118.59|14118.59|0
1651663780000|2022-05-04 11:29:40|14122.55|14122.55|14122.55|14122.55|14122.55|14122.55|14122.55|14122.55|0
1651663820000|2022-05-04 11:30:20|14114.62|14114.62|14114.62|14114.62|14114.62|14114.62|14114.62|14114.62|0
1651663840000|2022-05-04 11:30:40|14110.66|14110.66|14110.66|14110.66|14110.66|14110.66|14110.66|14110.66|0
1651663900000|2022-05-04 11:31:40|14102.73|14102.73|14102.73|14102.73|14102.73|14102.73|14102.73|14102.73|0
1651663940000|2022-05-04 11:32:20|14104.13|14104.13|14104.13|14104.13|14104.13|14104.13|14104.13|14104.13|0
1651663960000|2022-05-04 11:32:40|14101.33|14101.33|14101.33|14101.33|14101.33|14101.33|14101.33|14101.33|0
1651663970000|2022-05-04 11:32:50|14097.36|14097.36|14095.96|14095.96|14097.36|14097.36|14095.96|14095.96|0
1651663990000|2022-05-04 11:33:10|14097.36|14097.36|14097.36|14097.36|14097.36|14097.36|14097.36|14097.36|0
1651664040000|2022-05-04 11:34:00|14093.4|14093.4|14093.4|14093.4|14093.4|14093.4|14093.4|14093.4|0
1651664050000|2022-05-04 11:34:10|14090.6|14090.6|14089.2|14089.2|14090.6|14090.6|14089.2|14089.2|0
1651664060000|2022-05-04 11:34:20|14092|14092|14092|14092|14092|14092|14092|14092|0
1651664090000|2022-05-04 11:34:50|14093.4|14093.4|14093.4|14093.4|14093.4|14093.4|14093.4|14093.4|0
1651664120000|2022-05-04 11:35:20|14090.6|14090.6|14087.8|14087.8|14090.6|14090.6|14087.8|14087.8|0
1651664140000|2022-05-04 11:35:40|14086.4|14086.4|14086.4|14086.4|14086.4|14086.4|14086.4|14086.4|0
1651664240000|2022-05-04 11:37:20|14083.6|14083.6|14083.6|14083.6|14083.6|14083.6|14083.6|14083.6|0
1651664270000|2022-05-04 11:37:50|14085|14085|14085|14085|14085|14085|14085|14085|0
1651664380000|2022-05-04 11:39:40|14085.92|14085.92|14080.32|14080.32|14085.92|14085.92|14080.32|14080.32|0
1651664390000|2022-05-04 11:39:50|14079.4|14079.4|14079.4|14079.4|14079.4|14079.4|14079.4|14079.4|0
1651664400000|2022-05-04 11:40:00|14078.02|14078.02|14076.16|14076.16|14078.02|14078.02|14076.16|14076.16|0
1651664410000|2022-05-04 11:40:10|14074.76|14074.76|14077.56|14077.56|14077.56|14077.56|14074.76|14074.76|0
1651664430000|2022-05-04 11:40:30|14077.1|14077.1|14075.27|14075.27|14077.1|14077.1|14074.81|14074.81|0
1651664470000|2022-05-04 11:41:10|14071.3|14071.3|14071.3|14071.3|14071.3|14071.3|14071.3|14071.3|0
1651664500000|2022-05-04 11:41:40|14068.5|14068.5|14068.5|14068.5|14068.5|14068.5|14068.5|14068.5|0
1651664520000|2022-05-04 11:42:00|14069.9|14069.9|14071.3|14071.3|14071.3|14071.3|14069.9|14069.9|0
1651664530000|2022-05-04 11:42:10|14074.1|14074.1|14074.1|14074.1|14074.1|14074.1|14074.1|14074.1|0
1651664560000|2022-05-04 11:42:40|14068.5|14068.5|14068.5|14068.5|14068.5|14068.5|14068.5|14068.5|0
1651664580000|2022-05-04 11:43:00|14060.57|14060.57|14060.57|14060.57|14060.57|14060.57|14060.57|14060.57|0
1651664620000|2022-05-04 11:43:40|14059.17|14059.17|14059.17|14059.17|14059.17|14059.17|14059.17|14059.17|0
1651664710000|2022-05-04 11:45:10|14058.71|14058.71|14058.71|14058.71|14058.71|14058.71|14058.71|14058.71|0
1651664730000|2022-05-04 11:45:30|14057.31|14057.31|14057.31|14057.31|14057.31|14057.31|14057.31|14057.31|0
1651664740000|2022-05-04 11:45:40|14054.51|14054.51|14066.41|14066.41|14066.41|14066.41|14054.51|14054.51|0
1651664770000|2022-05-04 11:46:10|14063.61|14063.61|14063.61|14063.61|14063.61|14063.61|14063.61|14063.61|0
1651664810000|2022-05-04 11:46:50|14059.64|14059.64|14059.64|14059.64|14059.64|14059.64|14059.64|14059.64|0
1651664880000|2022-05-04 11:48:00|14062.44|14062.44|14062.44|14062.44|14062.44|14062.44|14062.44|14062.44|0
1651664890000|2022-05-04 11:48:10|14063.84|14063.84|14067.81|14067.81|14067.81|14067.81|14063.84|14063.84|0
1651664970000|2022-05-04 11:49:30|14063.84|14063.84|14063.84|14063.84|14063.84|14063.84|14063.84|14063.84|0
1651664980000|2022-05-04 11:49:40|14062.44|14062.44|14062.44|14062.44|14062.44|14062.44|14062.44|14062.44|0
1651665060000|2022-05-04 11:51:00|14058.25|14058.25|14058.25|14058.25|14058.25|14058.25|14058.25|14058.25|0
1651665090000|2022-05-04 11:51:30|14059.64|14059.64|14059.64|14059.64|14059.64|14059.64|14059.64|14059.64|0
1651665230000|2022-05-04 11:53:50|14056.85|14056.85|14058.25|14058.25|14058.25|14058.25|14056.85|14056.85|0
1651665250000|2022-05-04 11:54:10|14055.45|14055.45|14054.05|14054.05|14055.45|14055.45|14054.05|14054.05|0
1651665260000|2022-05-04 11:54:20|14056.85|14056.85|14056.85|14056.85|14056.85|14056.85|14056.85|14056.85|0
1651665360000|2022-05-04 11:56:00|14058.25|14058.25|14058.25|14058.25|14058.25|14058.25|14058.25|14058.25|0
1651665370000|2022-05-04 11:56:10|14054.28|14054.28|14054.28|14054.28|14054.28|14054.28|14054.28|14054.28|0
1651665390000|2022-05-04 11:56:30|14051.48|14051.48|14051.48|14051.48|14051.48|14051.48|14051.48|14051.48|0
1651665420000|2022-05-04 11:57:00|14054.28|14054.28|14055.68|14055.68|14055.68|14055.68|14052.88|14052.88|0
1651665430000|2022-05-04 11:57:10|14056.14|14056.14|14056.14|14056.14|14056.14|14056.14|14056.14|14056.14|0
1651665490000|2022-05-04 11:58:10|14055.68|14055.68|14055.68|14055.68|14055.68|14055.68|14055.68|14055.68|0
1651665640000|2022-05-04 12:00:40|14056.14|14056.14|14064.08|14064.08|14064.54|14064.54|14056.14|14056.14|0
1651665660000|2022-05-04 12:01:00|14062.68|14062.68|14058.48|14058.48|14062.68|14062.68|14058.48|14058.48|0
1651665710000|2022-05-04 12:01:50|14057.08|14057.08|14057.08|14057.08|14057.08|14057.08|14057.08|14057.08|0
1651665730000|2022-05-04 12:02:10|14053.11|14053.11|14053.11|14053.11|14053.11|14053.11|14053.11|14053.11|0
1651665770000|2022-05-04 12:02:50|14049.15|14049.15|14049.15|14049.15|14049.15|14049.15|14049.15|14049.15|0
1651665790000|2022-05-04 12:03:10|14047.31|14047.31|14047.31|14047.31|14047.31|14047.31|14047.31|14047.31|0
1651665810000|2022-05-04 12:03:30|14048.23|14048.23|14049.61|14049.61|14049.61|14049.61|14048.23|14048.23|0
1651665820000|2022-05-04 12:03:40|14049.15|14049.15|14049.15|14049.15|14049.15|14049.15|14049.15|14049.15|0
1651665850000|2022-05-04 12:04:10|14053.11|14053.11|14053.11|14053.11|14053.11|14053.11|14053.11|14053.11|0
1651666110000|2022-05-04 12:08:30|14049.15|14049.15|14049.15|14049.15|14049.15|14049.15|14049.15|14049.15|0
1651666120000|2022-05-04 12:08:40|14046.35|14046.35|14046.35|14046.35|14046.35|14046.35|14046.35|14046.35|0
1651666130000|2022-05-04 12:08:50|14042.38|14042.38|14046.58|14046.58|14046.58|14046.58|14042.38|14042.38|0
1651666170000|2022-05-04 12:09:30|14047.98|14047.98|14051.95|14051.95|14051.95|14051.95|14047.98|14047.98|0
1651666210000|2022-05-04 12:10:10|14049.15|14049.15|14049.15|14049.15|14049.15|14049.15|14049.15|14049.15|0
1651666260000|2022-05-04 12:11:00|14045.18|14045.18|14045.18|14045.18|14045.18|14045.18|14045.18|14045.18|0
1651666380000|2022-05-04 12:13:00|14049.38|14049.38|14050.78|14050.78|14050.78|14050.78|14049.38|14049.38|0
1651666430000|2022-05-04 12:13:50|14058.71|14058.71|14058.71|14058.71|14058.71|14058.71|14058.71|14058.71|0
1651666450000|2022-05-04 12:14:10|14059.63|14059.63|14059.63|14059.63|14059.63|14059.63|14059.63|14059.63|0
1651666490000|2022-05-04 12:14:50|14055.67|14055.67|14055.67|14055.67|14055.67|14055.67|14055.67|14055.67|0
1651666500000|2022-05-04 12:15:00|14055.21|14055.21|14055.21|14055.21|14055.21|14055.21|14055.21|14055.21|0
1651666570000|2022-05-04 12:16:10|14054.75|14054.75|14054.75|14054.75|14054.75|14054.75|14054.75|14054.75|0
1651666580000|2022-05-04 12:16:20|14051.95|14051.95|14050.55|14050.55|14051.95|14051.95|14050.55|14050.55|0
1651666590000|2022-05-04 12:16:30|14051.95|14051.95|14051.95|14051.95|14051.95|14051.95|14051.95|14051.95|0
1651666620000|2022-05-04 12:17:00|14050.55|14050.55|14046.58|14046.58|14050.55|14050.55|14046.58|14046.58|0
1651666630000|2022-05-04 12:17:10|14050.55|14050.55|14050.55|14050.55|14050.55|14050.55|14050.55|14050.55|0
1651666640000|2022-05-04 12:17:20|14054.51|14054.51|14054.51|14054.51|14054.51|14054.51|14054.51|14054.51|0
1651666660000|2022-05-04 12:17:40|14055.91|14055.91|14057.31|14057.31|14057.31|14057.31|14055.91|14055.91|0
1651666680000|2022-05-04 12:18:00|14061.28|14061.28|14061.28|14061.28|14061.28|14061.28|14061.28|14061.28|0
1651666710000|2022-05-04 12:18:30|14065.24|14065.24|14065.24|14065.24|14065.24|14065.24|14065.24|14065.24|0
1651666720000|2022-05-04 12:18:40|14061.28|14061.28|14061.28|14061.28|14061.28|14061.28|14061.28|14061.28|0
1651666750000|2022-05-04 12:19:10|14058.48|14058.48|14057.08|14057.08|14058.48|14058.48|14057.08|14057.08|0
1651666760000|2022-05-04 12:19:20|14058.48|14058.48|14061.28|14061.28|14061.28|14061.28|14058.48|14058.48|0
1651666810000|2022-05-04 12:20:10|14053.35|14053.35|14053.35|14053.35|14053.35|14053.35|14053.35|14053.35|0
1651666820000|2022-05-04 12:20:20|14051.95|14051.95|14051.95|14051.95|14051.95|14051.95|14051.95|14051.95|0
1651666840000|2022-05-04 12:20:40|14055.91|14055.91|14055.91|14055.91|14055.91|14055.91|14055.91|14055.91|0
1651666860000|2022-05-04 12:21:00|14057.31|14057.31|14057.31|14057.31|14057.31|14057.31|14057.31|14057.31|0
1651666890000|2022-05-04 12:21:30|14060.11|14060.11|14060.11|14060.11|14060.11|14060.11|14060.11|14060.11|0
1651666950000|2022-05-04 12:22:30|14058.71|14058.71|14058.71|14058.71|14058.71|14058.71|14058.71|14058.71|0
1651666960000|2022-05-04 12:22:40|14060.11|14060.11|14064.31|14064.31|14064.31|14064.31|14060.11|14060.11|0
1651667010000|2022-05-04 12:23:30|14068.27|14068.27|14072.24|14072.24|14072.24|14072.24|14068.27|14068.27|0
1651667030000|2022-05-04 12:23:50|14075.04|14075.04|14075.04|14075.04|14075.04|14075.04|14075.04|14075.04|0
1651667040000|2022-05-04 12:24:00|14076.44|14076.44|14076.44|14076.44|14076.44|14076.44|14076.44|14076.44|0
1651667050000|2022-05-04 12:24:10|14075.04|14075.04|14075.04|14075.04|14075.04|14075.04|14075.04|14075.04|0
1651667070000|2022-05-04 12:24:30|14077.84|14077.84|14077.84|14077.84|14077.84|14077.84|14077.84|14077.84|0
1651667080000|2022-05-04 12:24:40|14073.64|14073.64|14074.1|14074.1|14074.1|14074.1|14073.64|14073.64|0
1651667120000|2022-05-04 12:25:20|14075.5|14075.5|14075.5|14075.5|14075.5|14075.5|14075.5|14075.5|0
1651667140000|2022-05-04 12:25:40|14071.53|14071.53|14071.53|14071.53|14071.53|14071.53|14071.53|14071.53|0
1651667150000|2022-05-04 12:25:50|14067.57|14067.57|14066.17|14066.17|14067.57|14067.57|14066.17|14066.17|0
1651667160000|2022-05-04 12:26:00|14068.97|14068.97|14068.97|14068.97|14071.77|14071.77|14068.97|14068.97|0
1651667190000|2022-05-04 12:26:30|14064.77|14064.77|14064.77|14064.77|14064.77|14064.77|14064.77|14064.77|0
1651667220000|2022-05-04 12:27:00|14066.17|14066.17|14062.2|14062.2|14066.17|14066.17|14062.2|14062.2|0
1651667230000|2022-05-04 12:27:10|14059.4|14059.4|14059.4|14059.4|14059.4|14059.4|14059.4|14059.4|0
1651667270000|2022-05-04 12:27:50|14055.44|14055.44|14055.44|14055.44|14055.44|14055.44|14055.44|14055.44|0
1651667290000|2022-05-04 12:28:10|14054.04|14054.04|14054.04|14054.04|14054.04|14054.04|14054.04|14054.04|0
1651667300000|2022-05-04 12:28:20|14056.84|14056.84|14056.84|14056.84|14056.84|14056.84|14056.84|14056.84|0
1651667350000|2022-05-04 12:29:10|14056.38|14056.38|14056.38|14056.38|14056.38|14056.38|14056.38|14056.38|0
1651667380000|2022-05-04 12:29:40|14052.18|14052.18|14053.58|14053.58|14053.58|14053.58|14052.18|14052.18|0
1651667410000|2022-05-04 12:30:10|14049.61|14049.61|14049.61|14049.61|14049.61|14049.61|14049.61|14049.61|0
1651667510000|2022-05-04 12:31:50|14041.68|14041.68|14045.65|14045.65|14045.65|14045.65|14041.68|14041.68|0
1651667530000|2022-05-04 12:32:10|14057.55|14057.55|14061.51|14061.51|14061.51|14061.51|14057.55|14057.55|0
1651667580000|2022-05-04 12:33:00|14062.91|14062.91|14067.11|14067.11|14067.11|14067.11|14062.91|14062.91|0
1651667590000|2022-05-04 12:33:10|14069.91|14069.91|14069.91|14069.91|14069.91|14069.91|14069.91|14069.91|0
1651667600000|2022-05-04 12:33:20|14070.83|14070.83|14070.83|14070.83|14070.83|14070.83|14070.83|14070.83|0
1651667610000|2022-05-04 12:33:30|14074.79|14074.79|14074.33|14074.33|14074.79|14074.79|14074.33|14074.33|0
1651667620000|2022-05-04 12:33:40|14071.53|14071.53|14071.53|14071.53|14071.53|14071.53|14071.53|14071.53|0
1651667630000|2022-05-04 12:33:50|14067.57|14067.57|14067.57|14067.57|14067.57|14067.57|14067.57|14067.57|0
1651667650000|2022-05-04 12:34:10|14066.17|14066.17|14066.17|14066.17|14066.17|14066.17|14066.17|14066.17|0
1651667800000|2022-05-04 12:36:40|14065.71|14065.71|14065.71|14065.71|14065.71|14065.71|14065.71|14065.71|0
1651667840000|2022-05-04 12:37:20|14068.51|14068.51|14069.91|14069.91|14069.91|14069.91|14068.51|14068.51|0
1651667850000|2022-05-04 12:37:30|14070.83|14070.83|14069.91|14069.91|14070.83|14070.83|14069.91|14069.91|0
1651667870000|2022-05-04 12:37:50|14068.51|14068.51|14068.51|14068.51|14068.51|14068.51|14068.51|14068.51|0
1651667910000|2022-05-04 12:38:30|14076.44|14076.44|14076.44|14076.44|14076.44|14076.44|14076.44|14076.44|0
1651667930000|2022-05-04 12:38:50|14072.47|14072.47|14072.47|14072.47|14072.47|14072.47|14072.47|14072.47|0
1651667960000|2022-05-04 12:39:20|14069.67|14069.67|14069.67|14069.67|14069.67|14069.67|14069.67|14069.67|0
1651668010000|2022-05-04 12:40:10|14061.74|14061.74|14061.74|14061.74|14061.74|14061.74|14061.74|14061.74|0
1651668020000|2022-05-04 12:40:20|14060.82|14060.82|14059.91|14059.91|14060.82|14060.82|14059.91|14059.91|0
1651668040000|2022-05-04 12:40:40|14055.94|14055.94|14057.11|14057.11|14057.11|14057.11|14053.14|14053.14|0
1651668070000|2022-05-04 12:41:10|14055.73|14055.73|14055.73|14055.73|14055.73|14055.73|14055.73|14055.73|0
1651668100000|2022-05-04 12:41:40|14057.13|14057.13|14058.53|14058.53|14058.53|14058.53|14057.13|14057.13|0
1651668120000|2022-05-04 12:42:00|14061.28|14061.28|14062.2|14062.2|14062.2|14062.2|14061.28|14061.28|0
1651668150000|2022-05-04 12:42:30|14070.13|14070.13|14066.17|14066.17|14070.13|14070.13|14066.17|14066.17|0
1651668160000|2022-05-04 12:42:40|14066.63|14066.63|14066.63|14066.63|14066.63|14066.63|14066.63|14066.63|0
1651668200000|2022-05-04 12:43:20|14065.23|14065.23|14065.23|14065.23|14065.23|14065.23|14065.23|14065.23|0
1651668210000|2022-05-04 12:43:30|14064.31|14064.31|14064.31|14064.31|14064.31|14064.31|14064.31|14064.31|0
1651668220000|2022-05-04 12:43:40|14061.51|14061.51|14060.11|14060.11|14061.51|14061.51|14060.11|14060.11|0
1651668230000|2022-05-04 12:43:50|14062.91|14062.91|14058.94|14058.94|14062.91|14062.91|14058.94|14058.94|0
1651668240000|2022-05-04 12:44:00|14062.91|14062.91|14062.91|14062.91|14062.91|14062.91|14062.91|14062.91|0
1651668260000|2022-05-04 12:44:20|14061.53|14061.53|14061.53|14061.53|14061.53|14061.53|14061.53|14061.53|0
1651668330000|2022-05-04 12:45:30|14065.5|14065.5|14065.5|14065.5|14065.5|14065.5|14065.5|14065.5|0
1651668340000|2022-05-04 12:45:40|14069.46|14069.46|14070.86|14070.86|14070.86|14070.86|14069.46|14069.46|0
1651668360000|2022-05-04 12:46:00|14071.78|14071.78|14071.78|14071.78|14071.78|14071.78|14071.78|14071.78|0
1651668370000|2022-05-04 12:46:10|14067.82|14067.82|14067.82|14067.82|14067.82|14067.82|14067.82|14067.82|0
1651668440000|2022-05-04 12:47:20|14068.27|14068.27|14068.27|14068.27|14068.27|14068.27|14068.27|14068.27|0
1651668470000|2022-05-04 12:47:50|14066.88|14066.88|14066.88|14066.88|14066.88|14066.88|14066.88|14066.88|0
1651668480000|2022-05-04 12:48:00|14062.91|14062.91|14062.91|14062.91|14062.91|14062.91|14062.91|14062.91|0
1651668500000|2022-05-04 12:48:20|14058.94|14058.94|14060.34|14060.34|14060.34|14060.34|14058.94|14058.94|0
1651668520000|2022-05-04 12:48:40|14058.97|14058.97|14058.97|14058.97|14058.97|14058.97|14058.97|14058.97|0
1651668540000|2022-05-04 12:49:00|14057.57|14057.57|14057.57|14057.57|14057.57|14057.57|14057.57|14057.57|0
1651668550000|2022-05-04 12:49:10|14058.97|14058.97|14058.97|14058.97|14058.97|14058.97|14058.97|14058.97|0
1651668590000|2022-05-04 12:49:50|14060.36|14060.36|14060.36|14060.36|14060.36|14060.36|14060.36|14060.36|0
1651668600000|2022-05-04 12:50:00|14064.56|14064.56|14065.73|14065.73|14069.93|14069.93|14064.56|14064.56|0
1651668610000|2022-05-04 12:50:10|14067.13|14067.13|14068.53|14068.53|14068.53|14068.53|14065.73|14065.73|0
1651668620000|2022-05-04 12:50:20|14076.46|14076.46|14076.46|14076.46|14076.46|14076.46|14076.46|14076.46|0
1651668630000|2022-05-04 12:50:30|14096.29|14096.29|14100.48|14100.48|14104.45|14104.45|14096.29|14096.29|0
1651668640000|2022-05-04 12:50:40|14104.68|14104.68|14104.68|14104.68|14104.68|14104.68|14104.68|14104.68|0
1651668650000|2022-05-04 12:50:50|14108.65|14108.65|14108.65|14108.65|14108.65|14108.65|14108.65|14108.65|0
1651668660000|2022-05-04 12:51:00|14104.45|14104.45|14107.25|14107.25|14108.65|14108.65|14104.45|14104.45|0
1651668670000|2022-05-04 12:51:10|14105.85|14105.85|14105.85|14105.85|14105.85|14105.85|14105.85|14105.85|0
1651668690000|2022-05-04 12:51:30|14107.25|14107.25|14108.65|14108.65|14108.65|14108.65|14107.25|14107.25|0
1651668700000|2022-05-04 12:51:40|14111.45|14111.45|14115.41|14115.41|14115.41|14115.41|14111.45|14111.45|0
1651668710000|2022-05-04 12:51:50|14123.34|14123.34|14123.34|14123.34|14123.34|14123.34|14123.34|14123.34|0
1651668720000|2022-05-04 12:52:00|14119.38|14119.38|14119.38|14119.38|14119.38|14119.38|14119.38|14119.38|0
1651668730000|2022-05-04 12:52:10|14122.18|14122.18|14122.18|14122.18|14122.18|14122.18|14122.18|14122.18|0
1651668750000|2022-05-04 12:52:30|14118.21|14118.21|14114.25|14114.25|14118.21|14118.21|14114.25|14114.25|0
1651668760000|2022-05-04 12:52:40|14117.04|14117.04|14117.04|14117.04|14117.04|14117.04|14117.04|14117.04|0
1651668770000|2022-05-04 12:52:50|14115.64|14115.64|14111.68|14111.68|14115.64|14115.64|14111.68|14111.68|0
1651668790000|2022-05-04 12:53:10|14114.48|14114.48|14114.48|14114.48|14114.48|14114.48|14114.48|14114.48|0
1651668820000|2022-05-04 12:53:40|14115.88|14115.88|14106.08|14106.08|14115.88|14115.88|14106.08|14106.08|0
1651668840000|2022-05-04 12:54:00|14107.48|14107.48|14103.52|14103.52|14107.48|14107.48|14099.32|14099.32|0
1651668850000|2022-05-04 12:54:10|14104.92|14104.92|14092.56|14092.56|14104.92|14104.92|14092.56|14092.56|0
1651668860000|2022-05-04 12:54:20|14093.96|14093.96|14093.96|14093.96|14093.96|14093.96|14093.96|14093.96|0
1651668880000|2022-05-04 12:54:40|14092.58|14092.58|14100.51|14100.51|14100.51|14100.51|14092.58|14092.58|0
1651668960000|2022-05-04 12:56:00|14103.31|14103.31|14104.71|14104.71|14104.71|14104.71|14103.31|14103.31|0
1651669010000|2022-05-04 12:56:50|14104.25|14104.25|14104.25|14104.25|14104.25|14104.25|14104.25|14104.25|0
1651669040000|2022-05-04 12:57:20|14103.33|14103.33|14103.33|14103.33|14103.33|14103.33|14103.33|14103.33|0
1651669060000|2022-05-04 12:57:40|14104.71|14104.71|14104.71|14104.71|14104.71|14104.71|14104.71|14104.71|0
1651669100000|2022-05-04 12:58:20|14106.11|14106.11|14102.14|14102.14|14106.11|14106.11|14102.14|14102.14|0
1651669110000|2022-05-04 12:58:30|14103.54|14103.54|14106.34|14106.34|14106.34|14106.34|14103.54|14103.54|0
1651669130000|2022-05-04 12:58:50|14104.94|14104.94|14106.34|14106.34|14106.34|14106.34|14104.94|14104.94|0
1651669140000|2022-05-04 12:59:00|14107.72|14107.72|14109.1|14109.1|14109.1|14109.1|14107.72|14107.72|0
1651669170000|2022-05-04 12:59:30|14107.7|14107.7|14106.3|14106.3|14107.7|14107.7|14106.3|14106.3|0
1651669190000|2022-05-04 12:59:50|14104.9|14104.9|14107.03|14107.03|14107.03|14107.03|14103.06|14103.06|0
1651669200000|2022-05-04 13:00:00|14108.43|14108.43|14108.43|14108.43|14108.43|14108.43|14108.43|14108.43|0
1651669240000|2022-05-04 13:00:40|14104.46|14104.46|14104.46|14104.46|14104.46|14104.46|14104.46|14104.46|0
1651669280000|2022-05-04 13:01:20|14112.39|14112.39|14104.46|14104.46|14112.39|14112.39|14104.46|14104.46|0
1651669360000|2022-05-04 13:02:40|14107.26|14107.26|14107.26|14107.26|14107.26|14107.26|14107.26|14107.26|0
1651669370000|2022-05-04 13:02:50|14111.23|14111.23|14112.61|14112.61|14112.61|14112.61|14111.23|14111.23|0
1651669410000|2022-05-04 13:03:30|14116.57|14116.57|14116.57|14116.57|14116.57|14116.57|14116.57|14116.57|0
1651669420000|2022-05-04 13:03:40|14112.61|14112.61|14112.61|14112.61|14114.01|14114.01|14112.61|14112.61|0
1651669430000|2022-05-04 13:03:50|14111.21|14111.21|14111.21|14111.21|14111.21|14111.21|14111.21|14111.21|0
1651669500000|2022-05-04 13:05:00|14110.75|14110.75|14110.75|14110.75|14110.75|14110.75|14110.75|14110.75|0
1651669550000|2022-05-04 13:05:50|14113.55|14113.55|14113.09|14113.09|14113.55|14113.55|14113.09|14113.09|0
1651669560000|2022-05-04 13:06:00|14112.63|14112.63|14112.63|14112.63|14112.63|14112.63|14112.63|14112.63|0
1651669610000|2022-05-04 13:06:50|14114.03|14114.03|14110.06|14110.06|14114.03|14114.03|14110.06|14110.06|0
1651669650000|2022-05-04 13:07:30|14114.03|14114.03|14114.03|14114.03|14114.03|14114.03|14114.03|14114.03|0
1651669660000|2022-05-04 13:07:40|14115.43|14115.43|14115.43|14115.43|14115.43|14115.43|14115.43|14115.43|0
1651669670000|2022-05-04 13:07:50|14118.22|14118.22|14118.22|14118.22|14118.22|14118.22|14118.22|14118.22|0
1651669730000|2022-05-04 13:08:50|14119.62|14119.62|14119.62|14119.62|14119.62|14119.62|14119.62|14119.62|0
1651669750000|2022-05-04 13:09:10|14122.42|14122.42|14123.82|14123.82|14123.82|14123.82|14122.42|14122.42|0
1651669800000|2022-05-04 13:10:00|14124.28|14124.28|14124.28|14124.28|14124.28|14124.28|14124.28|14124.28|0
1651669810000|2022-05-04 13:10:10|14120.08|14120.08|14120.08|14120.08|14120.08|14120.08|14120.08|14120.08|0
1651669820000|2022-05-04 13:10:20|14119.62|14119.62|14115.66|14115.66|14119.62|14119.62|14115.66|14115.66|0
1651669840000|2022-05-04 13:10:40|14112.86|14112.86|14111.46|14111.46|14112.86|14112.86|14111.46|14111.46|0
1651669860000|2022-05-04 13:11:00|14108.66|14108.66|14108.66|14108.66|14108.66|14108.66|14108.66|14108.66|0
1651669880000|2022-05-04 13:11:20|14110.06|14110.06|14110.06|14110.06|14110.06|14110.06|14110.06|14110.06|0
1651669940000|2022-05-04 13:12:20|14107.26|14107.26|14107.26|14107.26|14107.26|14107.26|14107.26|14107.26|0
1651669960000|2022-05-04 13:12:40|14110.06|14110.06|14110.06|14110.06|14110.06|14110.06|14110.06|14110.06|0
1651669980000|2022-05-04 13:13:00|14106.1|14106.1|14106.1|14106.1|14106.1|14106.1|14106.1|14106.1|0
1651670000000|2022-05-04 13:13:20|14103.3|14103.3|14103.3|14103.3|14103.3|14103.3|14103.3|14103.3|0
1651670100000|2022-05-04 13:15:00|14119.16|14119.16|14127.09|14127.09|14127.09|14127.09|14119.16|14119.16|0
1651670120000|2022-05-04 13:15:20|14123.12|14123.12|14123.12|14123.12|14123.12|14123.12|14123.12|14123.12|0
1651670130000|2022-05-04 13:15:30|14125.92|14125.92|14123.12|14123.12|14125.92|14125.92|14123.12|14123.12|0
1651670180000|2022-05-04 13:16:20|14125.92|14125.92|14125.92|14125.92|14125.92|14125.92|14125.92|14125.92|0
1651670200000|2022-05-04 13:16:40|14128.72|14128.72|14132.69|14132.69|14132.69|14132.69|14128.72|14128.72|0
1651670240000|2022-05-04 13:17:20|14133.6|14133.6|14133.6|14133.6|14133.6|14133.6|14133.6|14133.6|0
1651670260000|2022-05-04 13:17:40|14132.69|14132.69|14132.69|14132.69|14132.69|14132.69|14132.69|14132.69|0
1651670280000|2022-05-04 13:18:00|14134.09|14134.09|14134.09|14134.09|14134.09|14134.09|14134.09|14134.09|0
1651670290000|2022-05-04 13:18:10|14138.05|14138.05|14138.51|14138.51|14138.51|14138.51|14138.05|14138.05|0
1651670330000|2022-05-04 13:18:50|14134.54|14134.54|14135.46|14135.46|14135.46|14135.46|14134.54|14134.54|0
1651670360000|2022-05-04 13:19:20|14139.66|14139.66|14139.66|14139.66|14139.66|14139.66|14139.66|14139.66|0
1651670370000|2022-05-04 13:19:30|14135.7|14135.7|14135.7|14135.7|14135.7|14135.7|14135.7|14135.7|0
1651670380000|2022-05-04 13:19:40|14143.63|14143.63|14146.19|14146.19|14147.59|14147.59|14143.63|14143.63|0
1651670390000|2022-05-04 13:19:50|14142|14142|14138.03|14138.03|14142|14142|14138.03|14138.03|0
1651670410000|2022-05-04 13:20:10|14140.83|14140.83|14140.83|14140.83|14140.83|14140.83|14140.83|14140.83|0
1651670420000|2022-05-04 13:20:20|14143.63|14143.63|14143.63|14143.63|14143.63|14143.63|14143.63|14143.63|0
1651670430000|2022-05-04 13:20:30|14142.23|14142.23|14139.43|14139.43|14142.23|14142.23|14139.43|14139.43|0
1651670450000|2022-05-04 13:20:50|14142.23|14142.23|14150.16|14150.16|14150.16|14150.16|14142.23|14142.23|0
1651670500000|2022-05-04 13:21:40|14152.96|14152.96|14152.96|14152.96|14152.96|14152.96|14152.96|14152.96|0
1651670510000|2022-05-04 13:21:50|14151.56|14151.56|14151.56|14151.56|14151.56|14151.56|14151.56|14151.56|0
1651670530000|2022-05-04 13:22:10|14154.36|14154.36|14156.24|14156.24|14157.16|14157.16|14154.36|14154.36|0
1651670550000|2022-05-04 13:22:30|14160.2|14160.2|14161.12|14161.12|14161.12|14161.12|14160.2|14160.2|0
1651670560000|2022-05-04 13:22:40|14165.09|14165.09|14165.09|14165.09|14165.09|14165.09|14165.09|14165.09|0
1651670580000|2022-05-04 13:23:00|14169.05|14169.05|14169.05|14169.05|14169.05|14169.05|14169.05|14169.05|0
1651670720000|2022-05-04 13:25:20|14173.02|14173.02|14174.42|14174.42|14174.42|14174.42|14173.02|14173.02|0
1651670730000|2022-05-04 13:25:30|14166.49|14166.49|14166.49|14166.49|14166.49|14166.49|14166.49|14166.49|0
1651670740000|2022-05-04 13:25:40|14162.52|14162.52|14162.52|14162.52|14162.52|14162.52|14162.52|14162.52|0
1651670780000|2022-05-04 13:26:20|14166.49|14166.49|14162.52|14162.52|14170.45|14170.45|14162.52|14162.52|0
1651670790000|2022-05-04 13:26:30|14158.56|14158.56|14158.56|14158.56|14158.56|14158.56|14158.56|14158.56|0
1651670830000|2022-05-04 13:27:10|14157.16|14157.16|14155.78|14155.78|14157.16|14157.16|14155.78|14155.78|0
1651670850000|2022-05-04 13:27:30|14152.98|14152.98|14152.98|14152.98|14152.98|14152.98|14152.98|14152.98|0
1651670900000|2022-05-04 13:28:20|14157.18|14157.18|14157.18|14157.18|14157.18|14157.18|14157.18|14157.18|0
1651670970000|2022-05-04 13:29:30|14157.64|14157.64|14157.64|14157.64|14157.64|14157.64|14157.64|14157.64|0
1651670980000|2022-05-04 13:29:40|14157.18|14157.18|14157.18|14157.18|14157.18|14157.18|14157.18|14157.18|0
1651670990000|2022-05-04 13:29:50|14154.38|14154.38|14151.58|14151.58|14154.38|14154.38|14151.58|14151.58|0
1651671010000|2022-05-04 13:30:10|14139.68|14139.68|14139.68|14139.68|14139.68|14139.68|14139.68|14139.68|0
1651671030000|2022-05-04 13:30:30|14138.28|14138.28|14138.28|14138.28|14138.28|14138.28|14138.28|14138.28|0
1651671050000|2022-05-04 13:30:50|14141.08|14141.08|14141.08|14141.08|14141.08|14141.08|14141.08|14141.08|0
1651671060000|2022-05-04 13:31:00|14142.48|14142.48|14142.48|14142.48|14142.48|14142.48|14142.48|14142.48|0
1651671070000|2022-05-04 13:31:10|14141.08|14141.08|14141.08|14141.08|14141.08|14141.08|14141.08|14141.08|0
1651671090000|2022-05-04 13:31:30|14145.05|14145.05|14145.05|14145.05|14145.05|14145.05|14145.05|14145.05|0
1651671100000|2022-05-04 13:31:40|14141.08|14141.08|14141.08|14141.08|14141.08|14141.08|14141.08|14141.08|0
1651671140000|2022-05-04 13:32:20|14143.88|14143.88|14143.88|14143.88|14143.88|14143.88|14143.88|14143.88|0
1651671150000|2022-05-04 13:32:30|14145.28|14145.28|14141.32|14141.32|14145.28|14145.28|14141.32|14141.32|0
1651671160000|2022-05-04 13:32:40|14135.72|14135.72|14137.12|14137.12|14137.12|14137.12|14135.72|14135.72|0
1651671200000|2022-05-04 13:33:20|14145.05|14145.05|14145.05|14145.05|14145.05|14145.05|14145.05|14145.05|0
1651671220000|2022-05-04 13:33:40|14133.15|14133.15|14130.12|14130.12|14137.12|14137.12|14130.12|14130.12|0
1651671230000|2022-05-04 13:33:50|14126.15|14126.15|14130.12|14130.12|14130.12|14130.12|14126.15|14126.15|0
1651671240000|2022-05-04 13:34:00|14135.72|14135.72|14135.72|14135.72|14135.72|14135.72|14135.72|14135.72|0
1651671250000|2022-05-04 13:34:10|14138.52|14138.52|14141.32|14141.32|14141.32|14141.32|14138.52|14138.52|0
1651671270000|2022-05-04 13:34:30|14135.72|14135.72|14135.72|14135.72|14135.72|14135.72|14135.72|14135.72|0
1651671310000|2022-05-04 13:35:10|14139.92|14139.92|14134.55|14134.55|14139.92|14139.92|14134.55|14134.55|0
1651671320000|2022-05-04 13:35:20|14135.93|14135.93|14135.93|14135.93|14135.93|14135.93|14135.93|14135.93|0
1651671330000|2022-05-04 13:35:30|14139.9|14139.9|14139.9|14139.9|14139.9|14139.9|14139.9|14139.9|0
1651671350000|2022-05-04 13:35:50|14138.52|14138.52|14138.52|14138.52|14138.52|14138.52|14138.52|14138.52|0
1651671370000|2022-05-04 13:36:10|14142.72|14142.72|14142.24|14142.24|14144.11|14144.11|14141.32|14141.32|0
1651671380000|2022-05-04 13:36:20|14147.83|14147.83|14147.83|14147.83|14147.83|14147.83|14147.83|14147.83|0
1651671400000|2022-05-04 13:36:40|14151.8|14151.8|14151.8|14151.8|14155.76|14155.76|14151.8|14151.8|0
1651671410000|2022-05-04 13:36:50|14155.76|14155.76|14155.76|14155.76|14155.76|14155.76|14155.76|14155.76|0
1651671420000|2022-05-04 13:37:00|14157.16|14157.16|14157.16|14157.16|14157.16|14157.16|14157.16|14157.16|0
1651671440000|2022-05-04 13:37:20|14159.96|14159.96|14159.96|14159.96|14159.96|14159.96|14159.96|14159.96|0
1651671460000|2022-05-04 13:37:40|14160.88|14160.88|14157.84|14157.84|14161.8|14161.8|14157.84|14157.84|0
1651671470000|2022-05-04 13:37:50|14153.87|14153.87|14153.87|14153.87|14153.87|14153.87|14153.87|14153.87|0
1651671480000|2022-05-04 13:38:00|14152.47|14152.47|14152.47|14152.47|14152.47|14152.47|14148.51|14148.51|0
1651671520000|2022-05-04 13:38:40|14153.87|14153.87|14153.87|14153.87|14153.87|14153.87|14153.87|14153.87|0
1651671530000|2022-05-04 13:38:50|14149.91|14149.91|14149.91|14149.91|14149.91|14149.91|14149.91|14149.91|0
1651671540000|2022-05-04 13:39:00|14153.87|14153.87|14153.87|14153.87|14153.87|14153.87|14153.87|14153.87|0
1651671550000|2022-05-04 13:39:10|14149.91|14149.91|14149.91|14149.91|14149.91|14149.91|14148.51|14148.51|0
1651671560000|2022-05-04 13:39:20|14148.51|14148.51|14140.58|14140.58|14148.51|14148.51|14140.58|14140.58|0
1651671570000|2022-05-04 13:39:30|14144.54|14144.54|14140.58|14140.58|14144.54|14144.54|14140.58|14140.58|0
1651671600000|2022-05-04 13:40:00|14144.54|14144.54|14144.54|14144.54|14144.54|14144.54|14144.54|14144.54|0
1651671610000|2022-05-04 13:40:10|14140.58|14140.58|14140.58|14140.58|14140.58|14140.58|14140.58|14140.58|0
1651671630000|2022-05-04 13:40:30|14144.54|14144.54|14143.62|14143.62|14147.34|14147.34|14143.62|14143.62|0
1651671660000|2022-05-04 13:41:00|14147.82|14147.82|14146.42|14146.42|14147.82|14147.82|14146.42|14146.42|0
1651671710000|2022-05-04 13:41:50|14147.82|14147.82|14149.22|14149.22|14150.62|14150.62|14147.82|14147.82|0
1651671720000|2022-05-04 13:42:00|14146.42|14146.42|14146.42|14146.42|14146.42|14146.42|14146.42|14146.42|0
1651671730000|2022-05-04 13:42:10|14142.22|14142.22|14142.22|14142.22|14142.22|14142.22|14142.22|14142.22|0
1651671770000|2022-05-04 13:42:50|14147.82|14147.82|14154.58|14154.58|14154.58|14154.58|14147.82|14147.82|0
1651671780000|2022-05-04 13:43:00|14150.39|14150.39|14150.39|14150.39|14150.39|14150.39|14150.39|14150.39|0
1651671800000|2022-05-04 13:43:20|14151.78|14151.78|14151.78|14151.78|14151.78|14151.78|14151.78|14151.78|0
1651671930000|2022-05-04 13:45:30|14150.39|14150.39|14145.02|14145.02|14150.39|14150.39|14145.02|14145.02|0
1651671950000|2022-05-04 13:45:50|14143.62|14143.62|14143.62|14143.62|14143.62|14143.62|14143.62|14143.62|0
1651671960000|2022-05-04 13:46:00|14142.22|14142.22|14142.22|14142.22|14142.22|14142.22|14142.22|14142.22|0
1651671970000|2022-05-04 13:46:10|14138.26|14138.26|14138.26|14138.26|14138.26|14138.26|14138.26|14138.26|0
1651672000000|2022-05-04 13:46:40|14136.86|14136.86|14136.86|14136.86|14136.86|14136.86|14136.86|14136.86|0
1651672030000|2022-05-04 13:47:10|14140.82|14140.82|14140.82|14140.82|14140.82|14140.82|14140.82|14140.82|0
1651672050000|2022-05-04 13:47:30|14136.86|14136.86|14136.86|14136.86|14136.86|14136.86|14132.89|14132.89|0
1651672060000|2022-05-04 13:47:40|14135.94|14135.94|14135.94|14135.94|14135.94|14135.94|14135.94|14135.94|0
1651672070000|2022-05-04 13:47:50|14134.54|14134.54|14133.62|14133.62|14134.54|14134.54|14133.62|14133.62|0
1651672080000|2022-05-04 13:48:00|14135.02|14135.02|14135.02|14135.02|14136.42|14136.42|14135.02|14135.02|0
1651672100000|2022-05-04 13:48:20|14136.42|14136.42|14137.82|14137.82|14137.82|14137.82|14136.42|14136.42|0
1651672120000|2022-05-04 13:48:40|14136.42|14136.42|14136.42|14136.42|14136.42|14136.42|14136.42|14136.42|0
1651672150000|2022-05-04 13:49:10|14140.38|14140.38|14149.95|14149.95|14149.95|14149.95|14140.38|14140.38|0
1651672180000|2022-05-04 13:49:40|14153.91|14153.91|14153.91|14153.91|14153.91|14153.91|14153.91|14153.91|0
1651672190000|2022-05-04 13:49:50|14155.31|14155.31|14155.31|14155.31|14155.31|14155.31|14155.31|14155.31|0
1651672200000|2022-05-04 13:50:00|14156.69|14156.69|14160.66|14160.66|14160.66|14160.66|14156.69|14156.69|0
1651672230000|2022-05-04 13:50:30|14156.69|14156.69|14156.69|14156.69|14156.69|14156.69|14156.69|14156.69|0
1651672260000|2022-05-04 13:51:00|14159.49|14159.49|14162.29|14162.29|14165.09|14165.09|14159.49|14159.49|0
1651672280000|2022-05-04 13:51:20|14166.25|14166.25|14166.25|14166.25|14166.25|14166.25|14166.25|14166.25|0
1651672300000|2022-05-04 13:51:40|14174.18|14174.18|14174.18|14174.18|14174.18|14174.18|14174.18|14174.18|0
1651672310000|2022-05-04 13:51:50|14178.15|14178.15|14178.15|14178.15|14178.15|14178.15|14178.15|14178.15|0
1651672330000|2022-05-04 13:52:10|14179.07|14179.07|14179.07|14179.07|14179.07|14179.07|14179.07|14179.07|0
1651672350000|2022-05-04 13:52:30|14183.27|14183.27|14186.99|14186.99|14186.99|14186.99|14183.27|14183.27|0
1651672370000|2022-05-04 13:52:50|14183.02|14183.02|14183.02|14183.02|14183.02|14183.02|14183.02|14183.02|0
1651672380000|2022-05-04 13:53:00|14181.62|14181.62|14181.62|14181.62|14181.62|14181.62|14181.62|14181.62|0
1651672400000|2022-05-04 13:53:20|14185.59|14185.59|14181.62|14181.62|14185.59|14185.59|14181.62|14181.62|0
1651672410000|2022-05-04 13:53:30|14183.02|14183.02|14175.09|14175.09|14183.02|14183.02|14175.09|14175.09|0
1651672430000|2022-05-04 13:53:50|14173.69|14173.69|14173.69|14173.69|14175.09|14175.09|14173.69|14173.69|0
1651672440000|2022-05-04 13:54:00|14169.72|14169.72|14168.33|14168.33|14169.72|14169.72|14168.33|14168.33|0
1651672450000|2022-05-04 13:54:10|14172.29|14172.29|14168.33|14168.33|14172.29|14172.29|14168.33|14168.33|0
1651672460000|2022-05-04 13:54:20|14165.07|14165.07|14165.07|14165.07|14165.07|14165.07|14163.67|14163.67|0
1651672470000|2022-05-04 13:54:30|14161.1|14161.1|14161.1|14161.1|14161.1|14161.1|14161.1|14161.1|0
1651672490000|2022-05-04 13:54:50|14161.56|14161.56|14160.16|14160.16|14161.56|14161.56|14160.16|14160.16|0
1651672510000|2022-05-04 13:55:10|14162.96|14162.96|14162.5|14162.5|14162.96|14162.96|14162.5|14162.5|0
1651672550000|2022-05-04 13:55:50|14161.1|14161.1|14159.7|14159.7|14161.1|14161.1|14159.7|14159.7|0
1651672570000|2022-05-04 13:56:10|14158.3|14158.3|14158.3|14158.3|14158.3|14158.3|14158.3|14158.3|0
1651672590000|2022-05-04 13:56:30|14159.7|14159.7|14159.7|14159.7|14159.7|14159.7|14159.7|14159.7|0
1651672610000|2022-05-04 13:56:50|14158.3|14158.3|14170.2|14170.2|14170.2|14170.2|14154.34|14154.34|0
1651672660000|2022-05-04 13:57:40|14166.23|14166.23|14162.27|14162.27|14166.23|14166.23|14162.27|14162.27|0
1651672670000|2022-05-04 13:57:50|14166.23|14166.23|14158.3|14158.3|14166.23|14166.23|14158.3|14158.3|0
1651672700000|2022-05-04 13:58:20|14162.27|14162.27|14162.27|14162.27|14162.27|14162.27|14162.27|14162.27|0
1651672750000|2022-05-04 13:59:10|14160.87|14160.87|14160.87|14160.87|14160.87|14160.87|14160.87|14160.87|0
1651672770000|2022-05-04 13:59:30|14160.41|14160.41|14161.81|14161.81|14161.81|14161.81|14160.41|14160.41|0
1651672780000|2022-05-04 13:59:40|14163.21|14163.21|14163.21|14163.21|14163.21|14163.21|14163.21|14163.21|0
1651672790000|2022-05-04 13:59:50|14167.17|14167.17|14163.21|14163.21|14167.17|14167.17|14163.21|14163.21|0
1651672800000|2022-05-04 14:00:00|14164.61|14164.61|14165.53|14165.53|14165.53|14165.53|14164.61|14164.61|0
1651672810000|2022-05-04 14:00:10|14164.13|14164.13|14162.73|14162.73|14164.13|14164.13|14162.73|14162.73|0
1651672820000|2022-05-04 14:00:20|14158.53|14158.53|14158.53|14158.53|14158.53|14158.53|14158.53|14158.53|0
1651672830000|2022-05-04 14:00:30|14162.49|14162.49|14162.49|14162.49|14162.49|14162.49|14162.49|14162.49|0
1651672850000|2022-05-04 14:00:50|14158.53|14158.53|14158.53|14158.53|14158.53|14158.53|14158.53|14158.53|0
1651672870000|2022-05-04 14:01:10|14163.89|14163.89|14162.49|14162.49|14165.29|14165.29|14162.49|14162.49|0
1651672920000|2022-05-04 14:02:00|14163.89|14163.89|14168.32|14168.32|14168.32|14168.32|14163.89|14163.89|0
1651672930000|2022-05-04 14:02:10|14164.35|14164.35|14156.42|14156.42|14164.35|14164.35|14156.42|14156.42|0
1651672940000|2022-05-04 14:02:20|14153.62|14153.62|14155.02|14155.02|14155.02|14155.02|14153.62|14153.62|0
1651672950000|2022-05-04 14:02:30|14158.99|14158.99|14158.99|14158.99|14158.99|14158.99|14158.99|14158.99|0
1651672970000|2022-05-04 14:02:50|14162.95|14162.95|14162.95|14162.95|14162.95|14162.95|14162.95|14162.95|0
1651672980000|2022-05-04 14:03:00|14164.35|14164.35|14164.35|14164.35|14164.35|14164.35|14164.35|14164.35|0
1651672990000|2022-05-04 14:03:10|14165.75|14165.75|14167.15|14167.15|14167.15|14167.15|14165.75|14165.75|0
1651673020000|2022-05-04 14:03:40|14171.12|14171.12|14171.12|14171.12|14171.12|14171.12|14171.12|14171.12|0
1651673050000|2022-05-04 14:04:10|14168.32|14168.32|14164.35|14164.35|14168.32|14168.32|14164.35|14164.35|0
1651673060000|2022-05-04 14:04:20|14162.95|14162.95|14161.55|14161.55|14162.95|14162.95|14161.55|14161.55|0
1651673080000|2022-05-04 14:04:40|14165.52|14165.52|14173.68|14173.68|14173.68|14173.68|14165.52|14165.52|0
1651673150000|2022-05-04 14:05:50|14169.72|14169.72|14164.35|14164.35|14169.72|14169.72|14164.35|14164.35|0
1651673160000|2022-05-04 14:06:00|14160.15|14160.15|14160.15|14160.15|14160.15|14160.15|14160.15|14160.15|0
1651673170000|2022-05-04 14:06:10|14161.55|14161.55|14165.52|14165.52|14165.52|14165.52|14161.55|14161.55|0
1651673190000|2022-05-04 14:06:30|14161.55|14161.55|14161.55|14161.55|14161.55|14161.55|14161.55|14161.55|0
1651673210000|2022-05-04 14:06:50|14169.48|14169.48|14169.48|14169.48|14169.48|14169.48|14169.48|14169.48|0
1651673220000|2022-05-04 14:07:00|14169.02|14169.02|14169.02|14169.02|14169.02|14169.02|14169.02|14169.02|0
1651673230000|2022-05-04 14:07:10|14169.48|14169.48|14174.85|14174.85|14174.85|14174.85|14169.48|14169.48|0
1651673260000|2022-05-04 14:07:40|14170.88|14170.88|14170.88|14170.88|14170.88|14170.88|14170.88|14170.88|0
1651673270000|2022-05-04 14:07:50|14174.85|14174.85|14170.88|14170.88|14174.85|14174.85|14170.88|14170.88|0
1651673280000|2022-05-04 14:08:00|14174.85|14174.85|14178.81|14178.81|14180.21|14180.21|14174.85|14174.85|0
1651673330000|2022-05-04 14:08:50|14180.21|14180.21|14180.21|14180.21|14180.21|14180.21|14180.21|14180.21|0
1651673340000|2022-05-04 14:09:00|14179.29|14179.29|14178.83|14178.83|14180.21|14180.21|14178.83|14178.83|0
1651673370000|2022-05-04 14:09:30|14180.23|14180.23|14180.23|14180.23|14180.23|14180.23|14180.23|14180.23|0
1651673380000|2022-05-04 14:09:40|14176.27|14176.27|14167.87|14167.87|14176.27|14176.27|14167.87|14167.87|0
1651673400000|2022-05-04 14:10:00|14166.47|14166.47|14166.47|14166.47|14166.47|14166.47|14166.47|14166.47|0
1651673460000|2022-05-04 14:11:00|14170.44|14170.44|14170.44|14170.44|14170.44|14170.44|14170.44|14170.44|0
1651673480000|2022-05-04 14:11:20|14171.84|14171.84|14171.84|14171.84|14171.84|14171.84|14171.84|14171.84|0
1651673490000|2022-05-04 14:11:30|14174.64|14174.64|14173.24|14173.24|14174.64|14174.64|14173.24|14173.24|0
1651673500000|2022-05-04 14:11:40|14174.16|14174.16|14174.62|14174.62|14174.62|14174.62|14174.16|14174.16|0
1651673530000|2022-05-04 14:12:10|14170.65|14170.65|14174.16|14174.16|14174.16|14174.16|14170.19|14170.19|0
1651673560000|2022-05-04 14:12:40|14170.19|14170.19|14167.39|14167.39|14170.19|14170.19|14167.39|14167.39|0
1651673590000|2022-05-04 14:13:10|14165.99|14165.99|14162.03|14162.03|14165.99|14165.99|14162.03|14162.03|0
1651673610000|2022-05-04 14:13:30|14158.06|14158.06|14158.06|14158.06|14158.06|14158.06|14158.06|14158.06|0
1651673620000|2022-05-04 14:13:40|14157.6|14157.6|14158.06|14158.06|14158.06|14158.06|14157.6|14157.6|0
1651673660000|2022-05-04 14:14:20|14155.26|14155.26|14155.26|14155.26|14155.26|14155.26|14155.26|14155.26|0
1651673700000|2022-05-04 14:15:00|14154.34|14154.34|14154.34|14154.34|14154.34|14154.34|14154.34|14154.34|0
1651673720000|2022-05-04 14:15:20|14154.8|14154.8|14154.8|14154.8|14154.8|14154.8|14154.8|14154.8|0
1651673730000|2022-05-04 14:15:30|14150.6|14150.6|14149.21|14149.21|14150.6|14150.6|14149.21|14149.21|0
1651673760000|2022-05-04 14:16:00|14145.24|14145.24|14145.24|14145.24|14145.24|14145.24|14145.24|14145.24|0
1651673780000|2022-05-04 14:16:20|14149.21|14149.21|14146.41|14146.41|14149.21|14149.21|14146.41|14146.41|0
1651673790000|2022-05-04 14:16:30|14145.01|14145.01|14148.27|14148.27|14148.27|14148.27|14145.01|14145.01|0
1651673800000|2022-05-04 14:16:40|14146.87|14146.87|14146.87|14146.87|14146.87|14146.87|14146.87|14146.87|0
1651673820000|2022-05-04 14:17:00|14149.67|14149.67|14148.27|14148.27|14149.67|14149.67|14148.27|14148.27|0
1651673900000|2022-05-04 14:18:20|14152.23|14152.23|14154.55|14154.55|14155.03|14155.03|14152.23|14152.23|0
1651673950000|2022-05-04 14:19:10|14155.95|14155.95|14155.95|14155.95|14157.35|14157.35|14155.95|14155.95|0
1651673990000|2022-05-04 14:19:50|14151.98|14151.98|14153.38|14153.38|14153.38|14153.38|14151.98|14151.98|0
1651674000000|2022-05-04 14:20:00|14151.98|14151.98|14151.98|14151.98|14151.98|14151.98|14151.98|14151.98|0
1651674030000|2022-05-04 14:20:30|14159.91|14159.91|14159.91|14159.91|14159.91|14159.91|14159.91|14159.91|0
1651674060000|2022-05-04 14:21:00|14162.71|14162.71|14162.71|14162.71|14162.71|14162.71|14162.71|14162.71|0
1651674070000|2022-05-04 14:21:10|14164.11|14164.11|14164.11|14164.11|14164.11|14164.11|14164.11|14164.11|0
1651674130000|2022-05-04 14:22:10|14156.18|14156.18|14152.92|14152.92|14156.18|14156.18|14152.92|14152.92|0
1651674150000|2022-05-04 14:22:30|14156.89|14156.89|14156.89|14156.89|14156.89|14156.89|14156.89|14156.89|0
1651674180000|2022-05-04 14:23:00|14159.69|14159.69|14159.69|14159.69|14159.69|14159.69|14159.69|14159.69|0
1651674210000|2022-05-04 14:23:30|14161.09|14161.09|14162.49|14162.49|14162.49|14162.49|14161.09|14161.09|0
1651674220000|2022-05-04 14:23:40|14163.89|14163.89|14163.89|14163.89|14163.89|14163.89|14163.89|14163.89|0
1651674230000|2022-05-04 14:23:50|14159.92|14159.92|14159.92|14159.92|14159.92|14159.92|14159.92|14159.92|0
1651674240000|2022-05-04 14:24:00|14158.52|14158.52|14158.52|14158.52|14158.52|14158.52|14158.52|14158.52|0
1651674280000|2022-05-04 14:24:40|14162.49|14162.49|14162.49|14162.49|14162.49|14162.49|14162.49|14162.49|0
1651674290000|2022-05-04 14:24:50|14163.89|14163.89|14165.29|14165.29|14165.29|14165.29|14163.89|14163.89|0
1651674360000|2022-05-04 14:26:00|14161.32|14161.32|14159.92|14159.92|14161.32|14161.32|14159.92|14159.92|0
1651674370000|2022-05-04 14:26:10|14161.32|14161.32|14169.25|14169.25|14169.25|14169.25|14161.32|14161.32|0
1651674390000|2022-05-04 14:26:30|14170.65|14170.65|14170.65|14170.65|14170.65|14170.65|14170.65|14170.65|0
1651674410000|2022-05-04 14:26:50|14169.73|14169.73|14169.73|14169.73|14169.73|14169.73|14169.73|14169.73|0
1651674440000|2022-05-04 14:27:20|14171.13|14171.13|14171.13|14171.13|14172.53|14172.53|14171.13|14171.13|0
1651674490000|2022-05-04 14:28:10|14172.53|14172.53|14172.53|14172.53|14172.53|14172.53|14172.53|14172.53|0
1651674530000|2022-05-04 14:28:50|14180.46|14180.46|14188.39|14188.39|14188.39|14188.39|14180.46|14180.46|0
1651674540000|2022-05-04 14:29:00|14189.79|14189.79|14191.19|14191.19|14192.59|14192.59|14189.79|14189.79|0
1651674590000|2022-05-04 14:29:50|14189.79|14189.79|14199.12|14199.12|14199.12|14199.12|14189.79|14189.79|0
1651674600000|2022-05-04 14:30:00|14201.92|14201.92|14197.95|14197.95|14201.92|14201.92|14197.95|14197.95|0
1651674610000|2022-05-04 14:30:10|14193.99|14193.99|14190.02|14190.02|14193.99|14193.99|14190.02|14190.02|0
1651674620000|2022-05-04 14:30:20|14186.06|14186.06|14189.09|14189.09|14189.09|14189.09|14182.09|14182.09|0
1651674630000|2022-05-04 14:30:30|14187.69|14187.69|14187.69|14187.69|14187.69|14187.69|14187.69|14187.69|0
1651674640000|2022-05-04 14:30:40|14182.09|14182.09|14179.29|14179.29|14182.09|14182.09|14179.29|14179.29|0
1651674650000|2022-05-04 14:30:50|14183.26|14183.26|14180.46|14180.46|14183.26|14183.26|14180.46|14180.46|0
1651674660000|2022-05-04 14:31:00|14179.06|14179.06|14181.36|14181.36|14181.36|14181.36|14179.06|14179.06|0
1651674680000|2022-05-04 14:31:20|14177.39|14177.39|14177.39|14177.39|14177.39|14177.39|14177.39|14177.39|0
1651674690000|2022-05-04 14:31:30|14178.79|14178.79|14177.39|14177.39|14178.79|14178.79|14177.39|14177.39|0
1651674700000|2022-05-04 14:31:40|14180.19|14180.19|14180.19|14180.19|14180.19|14180.19|14180.19|14180.19|0
1651674750000|2022-05-04 14:32:30|14177.39|14177.39|14177.39|14177.39|14177.39|14177.39|14177.39|14177.39|0
1651674770000|2022-05-04 14:32:50|14173.43|14173.43|14173.43|14173.43|14173.43|14173.43|14173.43|14173.43|0
1651674780000|2022-05-04 14:33:00|14170.63|14170.63|14174.6|14174.6|14174.6|14174.6|14170.63|14170.63|0
1651674840000|2022-05-04 14:34:00|14176|14176|14176|14176|14176|14176|14176|14176|0
1651674850000|2022-05-04 14:34:10|14173.2|14173.2|14169.23|14169.23|14173.2|14173.2|14169.23|14169.23|0
1651674860000|2022-05-04 14:34:20|14166.43|14166.43|14166.43|14166.43|14166.43|14166.43|14166.43|14166.43|0
1651674870000|2022-05-04 14:34:30|14167.83|14167.83|14169.23|14169.23|14170.63|14170.63|14167.83|14167.83|0
1651674880000|2022-05-04 14:34:40|14166.47|14166.47|14166.47|14166.47|14166.47|14166.47|14166.47|14166.47|0
1651674930000|2022-05-04 14:35:30|14167.39|14167.39|14167.39|14167.39|14167.39|14167.39|14167.39|14167.39|0
1651674950000|2022-05-04 14:35:50|14168.79|14168.79|14174.62|14174.62|14174.62|14174.62|14168.79|14168.79|0
1651674980000|2022-05-04 14:36:20|14176.02|14176.02|14176.02|14176.02|14176.02|14176.02|14176.02|14176.02|0
1651674990000|2022-05-04 14:36:30|14172.05|14172.05|14172.05|14172.05|14172.05|14172.05|14172.05|14172.05|0
1651675030000|2022-05-04 14:37:10|14174.85|14174.85|14173.45|14173.45|14177.65|14177.65|14173.45|14173.45|0
1651675040000|2022-05-04 14:37:20|14177.42|14177.42|14177.42|14177.42|14177.42|14177.42|14177.42|14177.42|0
1651675050000|2022-05-04 14:37:30|14178.81|14178.81|14178.81|14178.81|14178.81|14178.81|14178.81|14178.81|0
1651675080000|2022-05-04 14:38:00|14182.78|14182.78|14182.78|14182.78|14182.78|14182.78|14182.78|14182.78|0
1651675130000|2022-05-04 14:38:50|14179.98|14179.98|14179.06|14179.06|14179.98|14179.98|14179.06|14179.06|0
1651675190000|2022-05-04 14:39:50|14175.1|14175.1|14175.1|14175.1|14175.1|14175.1|14175.1|14175.1|0
1651675210000|2022-05-04 14:40:10|14176.5|14176.5|14175.1|14175.1|14176.5|14176.5|14175.1|14175.1|0
1651675260000|2022-05-04 14:41:00|14179.29|14179.29|14177.9|14177.9|14179.29|14179.29|14177.9|14177.9|0
1651675270000|2022-05-04 14:41:10|14180.69|14180.69|14184.66|14184.66|14184.66|14184.66|14180.69|14180.69|0
1651675280000|2022-05-04 14:41:20|14187.46|14187.46|14184.66|14184.66|14187.46|14187.46|14184.66|14184.66|0
1651675310000|2022-05-04 14:41:50|14183.26|14183.26|14184.66|14184.66|14184.66|14184.66|14183.26|14183.26|0
1651675320000|2022-05-04 14:42:00|14180.69|14180.69|14180.69|14180.69|14180.69|14180.69|14180.69|14180.69|0
1651675330000|2022-05-04 14:42:10|14175.1|14175.1|14179.29|14179.29|14179.29|14179.29|14175.1|14175.1|0
1651675420000|2022-05-04 14:43:40|14183.26|14183.26|14184.66|14184.66|14184.66|14184.66|14183.26|14183.26|0
1651675430000|2022-05-04 14:43:50|14180.69|14180.69|14180.69|14180.69|14180.69|14180.69|14180.69|14180.69|0
1651675480000|2022-05-04 14:44:40|14179.29|14179.29|14179.29|14179.29|14179.29|14179.29|14179.29|14179.29|0
1651675510000|2022-05-04 14:45:10|14180.69|14180.69|14180.69|14180.69|14180.69|14180.69|14180.69|14180.69|0
1651675540000|2022-05-04 14:45:40|14176.5|14176.5|14176.5|14176.5|14176.5|14176.5|14176.5|14176.5|0
1651675560000|2022-05-04 14:46:00|14180.46|14180.46|14184.43|14184.43|14184.43|14184.43|14180.46|14180.46|0
1651675630000|2022-05-04 14:47:10|14183.03|14183.03|14179.06|14179.06|14183.03|14183.03|14179.06|14179.06|0
1651675650000|2022-05-04 14:47:30|14180.46|14180.46|14180.46|14180.46|14180.46|14180.46|14180.46|14180.46|0
1651675660000|2022-05-04 14:47:40|14181.86|14181.86|14184.66|14184.66|14184.66|14184.66|14181.86|14181.86|0
1651675670000|2022-05-04 14:47:50|14181.86|14181.86|14181.86|14181.86|14181.86|14181.86|14181.86|14181.86|0
1651675690000|2022-05-04 14:48:10|14186.06|14186.06|14186.06|14186.06|14186.06|14186.06|14186.06|14186.06|0
1651675720000|2022-05-04 14:48:40|14193.99|14193.99|14193.99|14193.99|14193.99|14193.99|14193.99|14193.99|0
1651675750000|2022-05-04 14:49:10|14198.19|14198.19|14195.39|14195.39|14198.19|14198.19|14195.39|14195.39|0
1651675760000|2022-05-04 14:49:20|14198.19|14198.19|14199.59|14199.59|14200.99|14200.99|14198.19|14198.19|0
1651675770000|2022-05-04 14:49:30|14198.19|14198.19|14200.49|14200.49|14200.49|14200.49|14198.19|14198.19|0
1651675810000|2022-05-04 14:50:10|14204.45|14204.45|14204.45|14204.45|14204.45|14204.45|14204.45|14204.45|0
1651675840000|2022-05-04 14:50:40|14208.42|14208.42|14207.02|14207.02|14208.42|14208.42|14207.02|14207.02|0
1651675860000|2022-05-04 14:51:00|14204.22|14204.22|14197.45|14197.45|14204.22|14204.22|14196.29|14196.29|0
1651675870000|2022-05-04 14:51:10|14196.05|14196.05|14196.05|14196.05|14196.05|14196.05|14196.05|14196.05|0
1651675900000|2022-05-04 14:51:40|14192.09|14192.09|14192.09|14192.09|14192.09|14192.09|14192.09|14192.09|0
1651675940000|2022-05-04 14:52:20|14188.12|14188.12|14188.12|14188.12|14188.12|14188.12|14188.12|14188.12|0
1651676000000|2022-05-04 14:53:20|14192.09|14192.09|14192.09|14192.09|14192.09|14192.09|14192.09|14192.09|0
1651676040000|2022-05-04 14:54:00|14188.12|14188.12|14188.12|14188.12|14188.12|14188.12|14188.12|14188.12|0
1651676060000|2022-05-04 14:54:20|14192.09|14192.09|14192.09|14192.09|14192.09|14192.09|14192.09|14192.09|0
1651676070000|2022-05-04 14:54:30|14196.05|14196.05|14196.05|14196.05|14196.05|14196.05|14196.05|14196.05|0
1651676110000|2022-05-04 14:55:10|14188.12|14188.12|14188.12|14188.12|14188.12|14188.12|14188.12|14188.12|0
1651676160000|2022-05-04 14:56:00|14184.16|14184.16|14184.16|14184.16|14184.16|14184.16|14184.16|14184.16|0
1651676180000|2022-05-04 14:56:20|14180.19|14180.19|14178.81|14178.81|14180.19|14180.19|14178.81|14178.81|0
1651676240000|2022-05-04 14:57:20|14177.42|14177.42|14177.42|14177.42|14177.42|14177.42|14177.42|14177.42|0
1651676250000|2022-05-04 14:57:30|14173.45|14173.45|14173.45|14173.45|14173.45|14173.45|14173.45|14173.45|0
1651676260000|2022-05-04 14:57:40|14172.53|14172.53|14172.53|14172.53|14172.53|14172.53|14172.53|14172.53|0
1651676280000|2022-05-04 14:58:00|14168.57|14168.57|14168.57|14168.57|14168.57|14168.57|14168.57|14168.57|0
1651676290000|2022-05-04 14:58:10|14167.17|14167.17|14167.17|14167.17|14167.17|14167.17|14167.17|14167.17|0
1651676380000|2022-05-04 14:59:40|14165.77|14165.77|14161.8|14161.8|14165.77|14165.77|14161.8|14161.8|0
1651676390000|2022-05-04 14:59:50|14163.2|14163.2|14163.2|14163.2|14163.2|14163.2|14163.2|14163.2|0
1651676400000|2022-05-04 15:00:00|14161.8|14161.8|14161.8|14161.8|14161.8|14161.8|14161.8|14161.8|0
1651676470000|2022-05-04 15:01:10|14160.4|14160.4|14164.37|14164.37|14164.37|14164.37|14160.4|14160.4|0
1651676550000|2022-05-04 15:02:30|14160.4|14160.4|14160.4|14160.4|14160.4|14160.4|14160.4|14160.4|0
1651676590000|2022-05-04 15:03:10|14161.32|14161.32|14161.32|14161.32|14161.32|14161.32|14161.32|14161.32|0
1651676610000|2022-05-04 15:03:30|14158.52|14158.52|14158.52|14158.52|14158.52|14158.52|14158.52|14158.52|0
1651676630000|2022-05-04 15:03:50|14155.72|14155.72|14155.72|14155.72|14155.72|14155.72|14155.72|14155.72|0
1651676680000|2022-05-04 15:04:40|14158.52|14158.52|14158.52|14158.52|14159.92|14159.92|14158.52|14158.52|0
1651676700000|2022-05-04 15:05:00|14162.49|14162.49|14163.89|14163.89|14163.89|14163.89|14162.49|14162.49|0
1651676710000|2022-05-04 15:05:10|14166.69|14166.69|14170.65|14170.65|14170.65|14170.65|14166.69|14166.69|0
1651676720000|2022-05-04 15:05:20|14174.62|14174.62|14174.62|14174.62|14174.62|14174.62|14174.62|14174.62|0
1651676730000|2022-05-04 15:05:30|14171.82|14171.82|14171.82|14171.82|14171.82|14171.82|14171.82|14171.82|0
1651676740000|2022-05-04 15:05:40|14170.42|14170.42|14170.42|14170.42|14170.42|14170.42|14170.42|14170.42|0
1651676760000|2022-05-04 15:06:00|14169.5|14169.5|14169.5|14169.5|14169.5|14169.5|14169.5|14169.5|0
1651676770000|2022-05-04 15:06:10|14161.57|14161.57|14161.57|14161.57|14161.57|14161.57|14161.57|14161.57|0
1651676800000|2022-05-04 15:06:40|14162.97|14162.97|14166.93|14166.93|14166.93|14166.93|14162.97|14162.97|0
1651676810000|2022-05-04 15:06:50|14165.53|14165.53|14165.53|14165.53|14165.53|14165.53|14165.53|14165.53|0
1651676850000|2022-05-04 15:07:30|14168.33|14168.33|14169.73|14169.73|14169.73|14169.73|14168.33|14168.33|0
1651676870000|2022-05-04 15:07:50|14166.93|14166.93|14169.73|14169.73|14169.73|14169.73|14166.93|14166.93|0
1651676880000|2022-05-04 15:08:00|14168.33|14168.33|14168.33|14168.33|14168.33|14168.33|14168.33|14168.33|0
1651676890000|2022-05-04 15:08:10|14169.73|14169.73|14169.73|14169.73|14169.73|14169.73|14169.73|14169.73|0
1651676920000|2022-05-04 15:08:40|14171.13|14171.13|14171.13|14171.13|14171.13|14171.13|14171.13|14171.13|0
1651676930000|2022-05-04 15:08:50|14175.1|14175.1|14173.7|14173.7|14175.1|14175.1|14173.7|14173.7|0
1651676940000|2022-05-04 15:09:00|14173.24|14173.24|14173.24|14173.24|14173.24|14173.24|14173.24|14173.24|0
1651676970000|2022-05-04 15:09:30|14174.64|14174.64|14174.64|14174.64|14174.64|14174.64|14174.64|14174.64|0
1651677010000|2022-05-04 15:10:10|14171.84|14171.84|14175.8|14175.8|14175.8|14175.8|14171.84|14171.84|0
1651677080000|2022-05-04 15:11:20|14177.2|14177.2|14177.2|14177.2|14178.6|14178.6|14177.2|14177.2|0
1651677130000|2022-05-04 15:12:10|14173.24|14173.24|14173.24|14173.24|14173.24|14173.24|14173.24|14173.24|0
1651677140000|2022-05-04 15:12:20|14177.2|14177.2|14177.2|14177.2|14177.2|14177.2|14177.2|14177.2|0
1651677160000|2022-05-04 15:12:40|14176.28|14176.28|14176.28|14176.28|14176.28|14176.28|14176.28|14176.28|0
1651677170000|2022-05-04 15:12:50|14174.9|14174.9|14174.9|14174.9|14174.9|14174.9|14174.9|14174.9|0
1651677180000|2022-05-04 15:13:00|14173.5|14173.5|14173.5|14173.5|14173.5|14173.5|14173.5|14173.5|0
1651677190000|2022-05-04 15:13:10|14172.1|14172.1|14172.1|14172.1|14172.1|14172.1|14172.1|14172.1|0
1651677210000|2022-05-04 15:13:30|14176.07|14176.07|14176.07|14176.07|14176.07|14176.07|14176.07|14176.07|0
1651677230000|2022-05-04 15:13:50|14172.1|14172.1|14172.1|14172.1|14172.1|14172.1|14172.1|14172.1|0
1651677300000|2022-05-04 15:15:00|14173.5|14173.5|14172.1|14172.1|14173.5|14173.5|14172.1|14172.1|0
1651677310000|2022-05-04 15:15:10|14174.9|14174.9|14174.9|14174.9|14174.9|14174.9|14174.9|14174.9|0
1651677380000|2022-05-04 15:16:20|14170.94|14170.94|14170.94|14170.94|14170.94|14170.94|14170.94|14170.94|0
1651677450000|2022-05-04 15:17:30|14169.54|14169.54|14169.54|14169.54|14169.54|14169.54|14169.54|14169.54|0
1651677460000|2022-05-04 15:17:40|14165.57|14165.57|14165.57|14165.57|14165.57|14165.57|14165.57|14165.57|0
1651677480000|2022-05-04 15:18:00|14169.54|14169.54|14169.54|14169.54|14169.54|14169.54|14169.54|14169.54|0
1651677490000|2022-05-04 15:18:10|14168.62|14168.62|14169.54|14169.54|14169.54|14169.54|14168.62|14168.62|0
1651677520000|2022-05-04 15:18:40|14172.34|14172.34|14172.34|14172.34|14173.74|14173.74|14172.34|14172.34|0
1651677570000|2022-05-04 15:19:30|14170.94|14170.94|14171.86|14171.86|14171.86|14171.86|14170.94|14170.94|0
1651677590000|2022-05-04 15:19:50|14175.82|14175.82|14175.82|14175.82|14175.82|14175.82|14175.82|14175.82|0
1651677610000|2022-05-04 15:20:10|14179.79|14179.79|14179.79|14179.79|14179.79|14179.79|14179.79|14179.79|0
1651677620000|2022-05-04 15:20:20|14183.75|14183.75|14183.75|14183.75|14183.75|14183.75|14183.75|14183.75|0
1651677660000|2022-05-04 15:21:00|14182.83|14182.83|14178.87|14178.87|14182.83|14182.83|14178.87|14178.87|0
1651677690000|2022-05-04 15:21:30|14182.83|14182.83|14182.83|14182.83|14182.83|14182.83|14182.83|14182.83|0
1651677720000|2022-05-04 15:22:00|14186.8|14186.8|14182.83|14182.83|14186.8|14186.8|14182.83|14182.83|0
1651677730000|2022-05-04 15:22:10|14184.23|14184.23|14184.23|14184.23|14184.23|14184.23|14184.23|14184.23|0
1651677800000|2022-05-04 15:23:20|14185.15|14185.15|14185.15|14185.15|14185.15|14185.15|14185.15|14185.15|0
1651677810000|2022-05-04 15:23:30|14189.12|14189.12|14189.12|14189.12|14189.12|14189.12|14189.12|14189.12|0
1651677840000|2022-05-04 15:24:00|14189.58|14189.58|14189.58|14189.58|14189.58|14189.58|14189.58|14189.58|0
1651677850000|2022-05-04 15:24:10|14190.98|14190.98|14189.58|14189.58|14190.98|14190.98|14189.58|14189.58|0
1651677900000|2022-05-04 15:25:00|14185.61|14185.61|14185.61|14185.61|14185.61|14185.61|14185.61|14185.61|0
1651677910000|2022-05-04 15:25:10|14187.01|14187.01|14187.01|14187.01|14187.01|14187.01|14187.01|14187.01|0
1651677920000|2022-05-04 15:25:20|14189.81|14189.81|14187.01|14187.01|14189.81|14189.81|14187.01|14187.01|0
1651677930000|2022-05-04 15:25:30|14188.41|14188.41|14188.41|14188.41|14188.41|14188.41|14188.41|14188.41|0
1651677940000|2022-05-04 15:25:40|14184.45|14184.45|14184.45|14184.45|14184.45|14184.45|14184.45|14184.45|0
1651677980000|2022-05-04 15:26:20|14183.05|14183.05|14183.05|14183.05|14183.05|14183.05|14183.05|14183.05|0
1651678010000|2022-05-04 15:26:50|14184.45|14184.45|14184.45|14184.45|14184.45|14184.45|14184.45|14184.45|0
1651678020000|2022-05-04 15:27:00|14180.48|14180.48|14180.48|14180.48|14180.48|14180.48|14180.48|14180.48|0
1651678040000|2022-05-04 15:27:20|14179.08|14179.08|14180.48|14180.48|14180.48|14180.48|14179.08|14179.08|0
1651678050000|2022-05-04 15:27:30|14172.55|14172.55|14172.55|14172.55|14172.55|14172.55|14172.55|14172.55|0
1651678060000|2022-05-04 15:27:40|14176.52|14176.52|14179.32|14179.32|14179.32|14179.32|14176.52|14176.52|0
1651678070000|2022-05-04 15:27:50|14175.35|14175.35|14175.35|14175.35|14175.35|14175.35|14175.35|14175.35|0
1651678110000|2022-05-04 15:28:30|14171.38|14171.38|14171.38|14171.38|14171.38|14171.38|14171.38|14171.38|0
1651678120000|2022-05-04 15:28:40|14168.59|14168.59|14168.59|14168.59|14168.59|14168.59|14168.59|14168.59|0
1651678140000|2022-05-04 15:29:00|14164.62|14164.62|14166.02|14166.02|14166.02|14166.02|14164.62|14164.62|0
1651678160000|2022-05-04 15:29:20|14169.99|14169.99|14169.99|14169.99|14169.99|14169.99|14169.99|14169.99|0
1651678170000|2022-05-04 15:29:30|14168.59|14168.59|14169.99|14169.99|14169.99|14169.99|14168.59|14168.59|0
1651678180000|2022-05-04 15:29:40|14169.07|14169.07|14169.07|14169.07|14169.07|14169.07|14169.07|14169.07|0
1651678190000|2022-05-04 15:29:50|14170.47|14170.47|14171.86|14171.86|14171.86|14171.86|14170.47|14170.47|0
1651734900000|2022-05-05 07:15:00|14450.96|14450.96|14450.96|14450.96|14450.96|14450.96|14450.96|14450.96|0
1651734910000|2022-05-05 07:15:10|14450.5|14450.5|14454.47|14454.47|14454.47|14454.47|14450.5|14450.5|0
1651735060000|2022-05-05 07:17:40|14438.61|14438.61|14438.61|14438.61|14438.61|14438.61|14438.61|14438.61|0
1651735110000|2022-05-05 07:18:30|14430.68|14430.68|14408.29|14408.29|14430.68|14430.68|14408.29|14408.29|0
1651735130000|2022-05-05 07:18:50|14416.22|14416.22|14416.22|14416.22|14416.22|14416.22|14416.22|14416.22|0
1651735140000|2022-05-05 07:19:00|14408.29|14408.29|14408.75|14408.75|14408.75|14408.75|14408.29|14408.29|0
1651735150000|2022-05-05 07:19:10|14404.78|14404.78|14403.38|14403.38|14404.78|14404.78|14403.38|14403.38|0
1651735170000|2022-05-05 07:19:30|14395.45|14395.45|14399.42|14399.42|14399.42|14399.42|14395.45|14395.45|0
1651735180000|2022-05-05 07:19:40|14398.96|14398.96|14398.96|14398.96|14398.96|14398.96|14398.96|14398.96|0
1651735190000|2022-05-05 07:19:50|14391.03|14391.03|14391.03|14391.03|14391.03|14391.03|14391.03|14391.03|0
1651735200000|2022-05-05 07:20:00|14387.06|14387.06|14387.06|14387.06|14387.06|14387.06|14387.06|14387.06|0
1651735210000|2022-05-05 07:20:10|14391.03|14391.03|14391.03|14391.03|14391.03|14391.03|14391.03|14391.03|0
1651735230000|2022-05-05 07:20:30|14387.06|14387.06|14387.06|14387.06|14387.06|14387.06|14387.06|14387.06|0
1651735250000|2022-05-05 07:20:50|14379.13|14379.13|14379.13|14379.13|14379.13|14379.13|14379.13|14379.13|0
1651735270000|2022-05-05 07:21:10|14375.16|14375.16|14375.16|14375.16|14375.16|14375.16|14375.16|14375.16|0
1651735280000|2022-05-05 07:21:20|14374.7|14374.7|14374.7|14374.7|14374.7|14374.7|14374.7|14374.7|0
1651735300000|2022-05-05 07:21:40|14360.71|14360.71|14360.71|14360.71|14360.71|14360.71|14360.71|14360.71|0
1651735320000|2022-05-05 07:22:00|14356.74|14356.74|14356.74|14356.74|14356.74|14356.74|14356.74|14356.74|0
1651735340000|2022-05-05 07:22:20|14360.71|14360.71|14360.71|14360.71|14360.71|14360.71|14360.71|14360.71|0
1651735350000|2022-05-05 07:22:30|14372.61|14372.61|14372.61|14372.61|14372.61|14372.61|14372.61|14372.61|0
1651735360000|2022-05-05 07:22:40|14375.4|14375.4|14375.4|14375.4|14375.4|14375.4|14375.4|14375.4|0
1651735370000|2022-05-05 07:22:50|14371.44|14371.44|14371.44|14371.44|14371.44|14371.44|14371.44|14371.44|0
1651735390000|2022-05-05 07:23:10|14377.04|14377.04|14377.04|14377.04|14377.04|14377.04|14377.04|14377.04|0
1651735440000|2022-05-05 07:24:00|14382.64|14382.64|14382.64|14382.64|14382.64|14382.64|14382.64|14382.64|0
1651735470000|2022-05-05 07:24:30|14378.44|14378.44|14378.44|14378.44|14378.44|14378.44|14378.44|14378.44|0
1651735510000|2022-05-05 07:25:10|14384.03|14384.03|14376.1|14376.1|14384.03|14384.03|14376.1|14376.1|0
1651735530000|2022-05-05 07:25:30|14384.03|14384.03|14372.14|14372.14|14384.03|14384.03|14372.14|14372.14|0
1651735540000|2022-05-05 07:25:40|14368.17|14368.17|14359.78|14359.78|14368.17|14368.17|14359.78|14359.78|0
1651735550000|2022-05-05 07:25:50|14355.81|14355.81|14355.81|14355.81|14355.81|14355.81|14355.81|14355.81|0
1651735590000|2022-05-05 07:26:30|14358.61|14358.61|14366.54|14366.54|14366.54|14366.54|14358.61|14358.61|0
1651735610000|2022-05-05 07:26:50|14369.34|14369.34|14369.34|14369.34|14369.34|14369.34|14369.34|14369.34|0
1651735650000|2022-05-05 07:27:30|14373.31|14373.31|14373.31|14373.31|14373.31|14373.31|14373.31|14373.31|0
1651735740000|2022-05-05 07:29:00|14376.1|14376.1|14376.1|14376.1|14376.1|14376.1|14376.1|14376.1|0
1651735750000|2022-05-05 07:29:10|14373.31|14373.31|14373.31|14373.31|14373.31|14373.31|14373.31|14373.31|0
1651735760000|2022-05-05 07:29:20|14365.38|14365.38|14365.38|14365.38|14365.38|14365.38|14365.38|14365.38|0
1651735780000|2022-05-05 07:29:40|14361.41|14361.41|14361.41|14361.41|14361.41|14361.41|14361.41|14361.41|0
1651735800000|2022-05-05 07:30:00|14362.79|14362.79|14362.79|14362.79|14362.79|14362.79|14362.79|14362.79|0
1651735840000|2022-05-05 07:30:40|14359.99|14359.99|14359.99|14359.99|14359.99|14359.99|14359.99|14359.99|0
1651735940000|2022-05-05 07:32:20|14361.39|14361.39|14361.39|14361.39|14361.39|14361.39|14361.39|14361.39|0
1651735950000|2022-05-05 07:32:30|14349.49|14349.49|14349.49|14349.49|14349.49|14349.49|14349.49|14349.49|0
1651736000000|2022-05-05 07:33:20|14341.56|14341.56|14341.56|14341.56|14341.56|14341.56|14341.56|14341.56|0
1651736010000|2022-05-05 07:33:30|14333.63|14333.63|14333.63|14333.63|14333.63|14333.63|14333.63|14333.63|0
1651736020000|2022-05-05 07:33:40|14329.67|14329.67|14329.67|14329.67|14329.67|14329.67|14329.67|14329.67|0
1651736050000|2022-05-05 07:34:10|14325.7|14325.7|14317.31|14317.31|14325.7|14325.7|14317.31|14317.31|0
1651736060000|2022-05-05 07:34:20|14321.27|14321.27|14325.24|14325.24|14325.24|14325.24|14321.27|14321.27|0
1651736090000|2022-05-05 07:34:50|14318.24|14318.24|14315.48|14315.48|14318.24|14318.24|14315.48|14315.48|0
1651736100000|2022-05-05 07:35:00|14319.68|14319.68|14319.68|14319.68|14319.68|14319.68|14319.68|14319.68|0
1651736110000|2022-05-05 07:35:10|14315.71|14315.71|14315.25|14315.25|14315.71|14315.71|14315.25|14315.25|0
1651736150000|2022-05-05 07:35:50|14313.87|14313.87|14313.87|14313.87|14313.87|14313.87|14313.87|14313.87|0
1651736160000|2022-05-05 07:36:00|14317.84|14317.84|14313.87|14313.87|14317.84|14317.84|14313.87|14313.87|0
1651736180000|2022-05-05 07:36:20|14317.84|14317.84|14313.87|14313.87|14317.84|14317.84|14313.87|14313.87|0
1651736200000|2022-05-05 07:36:40|14315.27|14315.27|14315.27|14315.27|14315.27|14315.27|14315.27|14315.27|0
1651736220000|2022-05-05 07:37:00|14316.67|14316.67|14315.27|14315.27|14316.67|14316.67|14315.27|14315.27|0
1651736230000|2022-05-05 07:37:10|14318.97|14318.97|14326.43|14326.43|14326.43|14326.43|14318.97|14318.97|0
1651736260000|2022-05-05 07:37:40|14322.46|14322.46|14322.46|14322.46|14322.46|14322.46|14322.46|14322.46|0
1651736290000|2022-05-05 07:38:10|14315.47|14315.47|14315.47|14315.47|14315.47|14315.47|14315.47|14315.47|0
1651736310000|2022-05-05 07:38:30|14311.5|14311.5|14310.1|14310.1|14311.5|14311.5|14310.1|14310.1|0
1651736320000|2022-05-05 07:38:40|14308.7|14308.7|14308.7|14308.7|14308.7|14308.7|14308.7|14308.7|0
1651736340000|2022-05-05 07:39:00|14304.74|14304.74|14308.94|14308.94|14308.94|14308.94|14304.74|14304.74|0
1651736350000|2022-05-05 07:39:10|14304.74|14304.74|14304.74|14304.74|14304.74|14304.74|14304.74|14304.74|0
1651736370000|2022-05-05 07:39:30|14292.84|14292.84|14292.84|14292.84|14292.84|14292.84|14292.84|14292.84|0
1651736400000|2022-05-05 07:40:00|14288.88|14288.88|14300.77|14300.77|14300.77|14300.77|14288.88|14288.88|0
1651736440000|2022-05-05 07:40:40|14306.37|14306.37|14306.37|14306.37|14306.37|14306.37|14306.37|14306.37|0
1651736510000|2022-05-05 07:41:50|14302.4|14302.4|14302.4|14302.4|14302.4|14302.4|14302.4|14302.4|0
1651736530000|2022-05-05 07:42:10|14310.33|14310.33|14310.33|14310.33|14310.33|14310.33|14310.33|14310.33|0
1651736550000|2022-05-05 07:42:30|14318.27|14318.27|14310.33|14310.33|14318.27|14318.27|14310.33|14310.33|0
1651736560000|2022-05-05 07:42:40|14314.53|14314.53|14314.53|14314.53|14314.53|14314.53|14314.53|14314.53|0
1651736570000|2022-05-05 07:42:50|14310.57|14310.57|14314.53|14314.53|14314.53|14314.53|14310.57|14310.57|0
1651736600000|2022-05-05 07:43:20|14315.93|14315.93|14317.33|14317.33|14317.33|14317.33|14315.93|14315.93|0
1651736630000|2022-05-05 07:43:50|14318.73|14318.73|14318.73|14318.73|14318.73|14318.73|14318.73|14318.73|0
1651736760000|2022-05-05 07:46:00|14330.63|14330.63|14338.56|14338.56|14338.56|14338.56|14330.63|14330.63|0
1651736780000|2022-05-05 07:46:20|14350.45|14350.45|14350.45|14350.45|14350.45|14350.45|14350.45|14350.45|0
1651736860000|2022-05-05 07:47:40|14349.53|14349.53|14349.53|14349.53|14349.53|14349.53|14349.53|14349.53|0
1651736870000|2022-05-05 07:47:50|14359.33|14359.33|14359.33|14359.33|14359.33|14359.33|14359.33|14359.33|0
1651736890000|2022-05-05 07:48:10|14355.37|14355.37|14359.33|14359.33|14359.33|14359.33|14355.37|14355.37|0
1651736910000|2022-05-05 07:48:30|14355.37|14355.37|14355.37|14355.37|14355.37|14355.37|14355.37|14355.37|0
1651736930000|2022-05-05 07:48:50|14351.4|14351.4|14351.4|14351.4|14351.4|14351.4|14351.4|14351.4|0
1651736990000|2022-05-05 07:49:50|14348.6|14348.6|14344.64|14344.64|14348.6|14348.6|14344.64|14344.64|0
1651737000000|2022-05-05 07:50:00|14346.04|14346.04|14346.04|14346.04|14346.04|14346.04|14346.04|14346.04|0
1651737010000|2022-05-05 07:50:10|14342.07|14342.07|14338.11|14338.11|14342.07|14342.07|14338.11|14338.11|0
1651737020000|2022-05-05 07:50:20|14334.14|14334.14|14334.14|14334.14|14334.14|14334.14|14334.14|14334.14|0
1651737050000|2022-05-05 07:50:50|14327.14|14327.14|14328.54|14328.54|14328.54|14328.54|14327.14|14327.14|0
1651737070000|2022-05-05 07:51:10|14324.58|14324.58|14324.58|14324.58|14324.58|14324.58|14324.58|14324.58|0
1651737090000|2022-05-05 07:51:30|14328.54|14328.54|14324.58|14324.58|14328.54|14328.54|14324.58|14324.58|0
1651737100000|2022-05-05 07:51:40|14328.54|14328.54|14334.14|14334.14|14334.14|14334.14|14328.54|14328.54|0
1651737180000|2022-05-05 07:53:00|14335.54|14335.54|14338.34|14338.34|14338.34|14338.34|14335.54|14335.54|0
1651737200000|2022-05-05 07:53:20|14334.37|14334.37|14330.41|14330.41|14334.37|14334.37|14330.41|14330.41|0
1651737230000|2022-05-05 07:53:50|14334.37|14334.37|14334.37|14334.37|14334.37|14334.37|14334.37|14334.37|0
1651737270000|2022-05-05 07:54:30|14342.3|14342.3|14342.3|14342.3|14342.3|14342.3|14342.3|14342.3|0
1651737280000|2022-05-05 07:54:40|14338.34|14338.34|14338.34|14338.34|14338.34|14338.34|14338.34|14338.34|0
1651737320000|2022-05-05 07:55:20|14330.41|14330.41|14330.41|14330.41|14330.41|14330.41|14330.41|14330.41|0
1651737330000|2022-05-05 07:55:30|14331.81|14331.81|14331.81|14331.81|14331.81|14331.81|14331.81|14331.81|0
1651737340000|2022-05-05 07:55:40|14340.2|14340.2|14347.2|14347.2|14347.2|14347.2|14340.2|14340.2|0
1651737350000|2022-05-05 07:55:50|14355.13|14355.13|14355.13|14355.13|14355.13|14355.13|14355.13|14355.13|0
1651737360000|2022-05-05 07:56:00|14343.24|14343.24|14337.64|14337.64|14344.64|14344.64|14337.64|14337.64|0
1651737380000|2022-05-05 07:56:20|14339.04|14339.04|14339.04|14339.04|14339.04|14339.04|14339.04|14339.04|0
1651737410000|2022-05-05 07:56:50|14333.44|14333.44|14334.84|14334.84|14334.84|14334.84|14333.44|14333.44|0
1651737480000|2022-05-05 07:58:00|14337.64|14337.64|14337.64|14337.64|14337.64|14337.64|14337.64|14337.64|0
1651737490000|2022-05-05 07:58:10|14336.24|14336.24|14343.24|14343.24|14343.24|14343.24|14336.24|14336.24|0
1651737540000|2022-05-05 07:59:00|14351.17|14351.17|14351.17|14351.17|14351.17|14351.17|14351.17|14351.17|0
1651737570000|2022-05-05 07:59:30|14352.57|14352.57|14352.57|14352.57|14352.57|14352.57|14352.57|14352.57|0
1651737580000|2022-05-05 07:59:40|14349.77|14349.77|14349.77|14349.77|14349.77|14349.77|14349.77|14349.77|0
1651737590000|2022-05-05 07:59:50|14352.57|14352.57|14351.17|14351.17|14355.37|14355.37|14351.17|14351.17|0
1651737620000|2022-05-05 08:00:20|14352.57|14352.57|14352.57|14352.57|14352.57|14352.57|14352.57|14352.57|0
1651737630000|2022-05-05 08:00:30|14355.37|14355.37|14351.17|14351.17|14356.77|14356.77|14351.17|14351.17|0
1651737640000|2022-05-05 08:00:40|14359.56|14359.56|14359.33|14359.33|14359.56|14359.56|14355.37|14355.37|0
1651737650000|2022-05-05 08:00:50|14355.37|14355.37|14356.77|14356.77|14356.77|14356.77|14355.37|14355.37|0
1651737660000|2022-05-05 08:01:00|14353.97|14353.97|14353.97|14353.97|14353.97|14353.97|14353.97|14353.97|0
1651737670000|2022-05-05 08:01:10|14361.9|14361.9|14372.86|14372.86|14372.86|14372.86|14361.9|14361.9|0
1651737680000|2022-05-05 08:01:20|14364.93|14364.93|14364.93|14364.93|14364.93|14364.93|14364.93|14364.93|0
1651737690000|2022-05-05 08:01:30|14368.89|14368.89|14368.89|14368.89|14368.89|14368.89|14368.89|14368.89|0
1651737800000|2022-05-05 08:03:20|14380.09|14380.09|14380.09|14380.09|14380.09|14380.09|14380.09|14380.09|0
1651737810000|2022-05-05 08:03:30|14376.12|14376.12|14370.53|14370.53|14376.12|14376.12|14370.53|14370.53|0
1651737820000|2022-05-05 08:03:40|14369.13|14369.13|14369.13|14369.13|14369.13|14369.13|14369.13|14369.13|0
1651737890000|2022-05-05 08:04:50|14364.93|14364.93|14363.53|14363.53|14364.93|14364.93|14363.53|14363.53|0
1651737910000|2022-05-05 08:05:10|14359.56|14359.56|14359.56|14359.56|14359.56|14359.56|14359.56|14359.56|0
1651737950000|2022-05-05 08:05:50|14356.77|14356.77|14356.77|14356.77|14356.77|14356.77|14356.77|14356.77|0
1651738000000|2022-05-05 08:06:40|14355.37|14355.37|14355.37|14355.37|14355.37|14355.37|14355.37|14355.37|0
1651738040000|2022-05-05 08:07:20|14363.3|14363.3|14359.33|14359.33|14363.3|14363.3|14359.33|14359.33|0
1651738050000|2022-05-05 08:07:30|14357.93|14357.93|14348.37|14348.37|14357.93|14357.93|14348.37|14348.37|0
1651738070000|2022-05-05 08:07:50|14344.4|14344.4|14344.4|14344.4|14344.4|14344.4|14344.4|14344.4|0
1651738110000|2022-05-05 08:08:30|14352.33|14352.33|14344.4|14344.4|14352.33|14352.33|14344.4|14344.4|0
1651738130000|2022-05-05 08:08:50|14347.2|14347.2|14347.2|14347.2|14347.2|14347.2|14347.2|14347.2|0
1651738140000|2022-05-05 08:09:00|14345.8|14345.8|14347.2|14347.2|14347.2|14347.2|14345.8|14345.8|0
1651738210000|2022-05-05 08:10:10|14350|14350|14345.8|14345.8|14350|14350|14345.8|14345.8|0
1651738230000|2022-05-05 08:10:30|14352.8|14352.8|14352.8|14352.8|14352.8|14352.8|14352.8|14352.8|0
1651738260000|2022-05-05 08:11:00|14356.77|14356.77|14356.77|14356.77|14356.77|14356.77|14356.77|14356.77|0
1651738280000|2022-05-05 08:11:20|14359.56|14359.56|14366.33|14366.33|14366.33|14366.33|14359.56|14359.56|0
1651738300000|2022-05-05 08:11:40|14369.55|14369.55|14369.55|14369.55|14369.55|14369.55|14369.55|14369.55|0
1651738350000|2022-05-05 08:12:30|14363.95|14363.95|14362.55|14362.55|14363.95|14363.95|14362.55|14362.55|0
1651738360000|2022-05-05 08:12:40|14365.35|14365.35|14365.35|14365.35|14365.35|14365.35|14365.35|14365.35|0
1651738380000|2022-05-05 08:13:00|14363.95|14363.95|14363.95|14363.95|14363.95|14363.95|14363.95|14363.95|0
1651738410000|2022-05-05 08:13:30|14368.15|14368.15|14368.15|14368.15|14368.15|14368.15|14368.15|14368.15|0
1651738440000|2022-05-05 08:14:00|14372.35|14372.35|14372.35|14372.35|14372.35|14372.35|14372.35|14372.35|0
1651738460000|2022-05-05 08:14:20|14376.54|14376.54|14376.54|14376.54|14376.54|14376.54|14376.54|14376.54|0
1651738500000|2022-05-05 08:15:00|14379.34|14379.34|14376.54|14376.54|14379.34|14379.34|14376.54|14376.54|0
1651738530000|2022-05-05 08:15:30|14377.94|14377.94|14377.94|14377.94|14377.94|14377.94|14377.94|14377.94|0
1651738640000|2022-05-05 08:17:20|14376.54|14376.54|14376.54|14376.54|14376.54|14376.54|14376.54|14376.54|0
1651738660000|2022-05-05 08:17:40|14372.58|14372.58|14368.61|14368.61|14376.54|14376.54|14368.61|14368.61|0
1651738700000|2022-05-05 08:18:20|14370.01|14370.01|14370.01|14370.01|14370.01|14370.01|14370.01|14370.01|0
1651738730000|2022-05-05 08:18:50|14373.98|14373.98|14370.01|14370.01|14373.98|14373.98|14370.01|14370.01|0
1651738750000|2022-05-05 08:19:10|14364.41|14364.41|14364.41|14364.41|14364.41|14364.41|14364.41|14364.41|0
1651738800000|2022-05-05 08:20:00|14365.81|14365.81|14360.22|14360.22|14365.81|14365.81|14360.22|14360.22|0
1651738840000|2022-05-05 08:20:40|14365.81|14365.81|14369.78|14369.78|14369.78|14369.78|14365.81|14365.81|0
1651738880000|2022-05-05 08:21:20|14365.81|14365.81|14365.81|14365.81|14365.81|14365.81|14365.81|14365.81|0
1651738900000|2022-05-05 08:21:40|14369.78|14369.78|14369.78|14369.78|14369.78|14369.78|14369.78|14369.78|0
1651738910000|2022-05-05 08:21:50|14377.71|14377.71|14377.71|14377.71|14377.71|14377.71|14377.71|14377.71|0
1651738950000|2022-05-05 08:22:30|14390.31|14390.31|14394.27|14394.27|14394.27|14394.27|14390.31|14390.31|0
1651739000000|2022-05-05 08:23:20|14390.31|14390.31|14394.27|14394.27|14394.27|14394.27|14390.31|14390.31|0
1651739060000|2022-05-05 08:24:20|14402.2|14402.2|14402.2|14402.2|14402.2|14402.2|14402.2|14402.2|0
1651739100000|2022-05-05 08:25:00|14398.24|14398.24|14398.24|14398.24|14398.24|14398.24|14398.24|14398.24|0
1651739140000|2022-05-05 08:25:40|14394.27|14394.27|14394.27|14394.27|14394.27|14394.27|14394.27|14394.27|0
1651739160000|2022-05-05 08:26:00|14390.31|14390.31|14386.34|14386.34|14390.31|14390.31|14386.34|14386.34|0
1651739170000|2022-05-05 08:26:10|14380.74|14380.74|14383.31|14383.31|14384.71|14384.71|14380.74|14380.74|0
1651739180000|2022-05-05 08:26:20|14379.34|14379.34|14379.34|14379.34|14379.34|14379.34|14379.34|14379.34|0
1651739220000|2022-05-05 08:27:00|14383.31|14383.31|14383.31|14383.31|14383.31|14383.31|14383.31|14383.31|0
1651739230000|2022-05-05 08:27:10|14391.24|14391.24|14391.24|14391.24|14391.24|14391.24|14391.24|14391.24|0
1651739250000|2022-05-05 08:27:30|14383.31|14383.31|14383.31|14383.31|14383.31|14383.31|14383.31|14383.31|0
1651739270000|2022-05-05 08:27:50|14379.34|14379.34|14379.34|14379.34|14379.34|14379.34|14379.34|14379.34|0
1651739280000|2022-05-05 08:28:00|14383.31|14383.31|14383.31|14383.31|14383.31|14383.31|14383.31|14383.31|0
1651739330000|2022-05-05 08:28:50|14387.27|14387.27|14383.31|14383.31|14387.27|14387.27|14383.31|14383.31|0
1651739340000|2022-05-05 08:29:00|14387.27|14387.27|14387.27|14387.27|14387.27|14387.27|14387.27|14387.27|0
1651739360000|2022-05-05 08:29:20|14391.24|14391.24|14391.24|14391.24|14391.24|14391.24|14391.24|14391.24|0
1651739390000|2022-05-05 08:29:50|14388.44|14388.44|14388.44|14388.44|14388.44|14388.44|14388.44|14388.44|0
1651739400000|2022-05-05 08:30:00|14392.4|14392.4|14396.37|14396.37|14396.37|14396.37|14392.4|14392.4|0
1651739450000|2022-05-05 08:30:50|14393.57|14393.57|14390.77|14390.77|14393.57|14393.57|14390.77|14390.77|0
1651739480000|2022-05-05 08:31:20|14394.74|14394.74|14394.74|14394.74|14394.74|14394.74|14394.74|14394.74|0
1651739490000|2022-05-05 08:31:30|14397.54|14397.54|14397.54|14397.54|14397.54|14397.54|14397.54|14397.54|0
1651739530000|2022-05-05 08:32:10|14393.57|14393.57|14393.57|14393.57|14393.57|14393.57|14393.57|14393.57|0
1651739540000|2022-05-05 08:32:20|14395.41|14395.41|14395.41|14395.41|14395.41|14395.41|14395.41|14395.41|0
1651739570000|2022-05-05 08:32:50|14399.37|14399.37|14399.37|14399.37|14399.37|14399.37|14399.37|14399.37|0
1651739580000|2022-05-05 08:33:00|14398.92|14398.92|14397.54|14397.54|14398.92|14398.92|14397.54|14397.54|0
1651739600000|2022-05-05 08:33:20|14397.08|14397.08|14397.08|14397.08|14397.08|14397.08|14397.08|14397.08|0
1651739700000|2022-05-05 08:35:00|14393.11|14393.11|14393.11|14393.11|14393.11|14393.11|14393.11|14393.11|0
1651739710000|2022-05-05 08:35:10|14391.71|14391.71|14391.71|14391.71|14391.71|14391.71|14391.71|14391.71|0
1651739730000|2022-05-05 08:35:30|14395.68|14395.68|14395.68|14395.68|14395.68|14395.68|14395.68|14395.68|0
1651739760000|2022-05-05 08:36:00|14398.48|14398.48|14402.44|14402.44|14406.41|14406.41|14398.48|14398.48|0
1651739770000|2022-05-05 08:36:10|14406.41|14406.41|14406.41|14406.41|14406.41|14406.41|14406.41|14406.41|0
1651739790000|2022-05-05 08:36:30|14405.01|14405.01|14405.01|14405.01|14405.01|14405.01|14405.01|14405.01|0
1651739830000|2022-05-05 08:37:10|14406.41|14406.41|14411.04|14411.04|14411.04|14411.04|14406.41|14406.41|0
1651739880000|2022-05-05 08:38:00|14415.01|14415.01|14422.94|14422.94|14422.94|14422.94|14415.01|14415.01|0
1651739890000|2022-05-05 08:38:10|14413.14|14413.14|14438.33|14438.33|14438.33|14438.33|14413.14|14413.14|0
1651739930000|2022-05-05 08:38:50|14434.37|14434.37|14458.16|14458.16|14458.16|14458.16|14434.37|14434.37|0
1651739940000|2022-05-05 08:39:00|14454.2|14454.2|14450.23|14450.23|14454.2|14454.2|14450.23|14450.23|0
1651739960000|2022-05-05 08:39:20|14447.43|14447.43|14446.03|14446.03|14447.43|14447.43|14446.03|14446.03|0
1651740010000|2022-05-05 08:40:10|14457.93|14457.93|14457.93|14457.93|14457.93|14457.93|14457.93|14457.93|0
1651740030000|2022-05-05 08:40:30|14453.96|14453.96|14453.96|14453.96|14453.96|14453.96|14453.96|14453.96|0
1651740040000|2022-05-05 08:40:40|14442.07|14442.07|14437.64|14437.64|14442.07|14442.07|14437.64|14437.64|0
1651740050000|2022-05-05 08:40:50|14433.68|14433.68|14433.68|14433.68|14433.68|14433.68|14433.68|14433.68|0
1651740080000|2022-05-05 08:41:20|14425.75|14425.75|14425.75|14425.75|14425.75|14425.75|14425.75|14425.75|0
1651740110000|2022-05-05 08:41:50|14424.35|14424.35|14421.57|14421.57|14424.35|14424.35|14421.57|14421.57|0
1651740140000|2022-05-05 08:42:20|14420.17|14420.17|14420.17|14420.17|14420.17|14420.17|14420.17|14420.17|0
1651740210000|2022-05-05 08:43:30|14415.97|14415.97|14415.97|14415.97|14415.97|14415.97|14415.97|14415.97|0
1651740280000|2022-05-05 08:44:40|14417.37|14417.37|14417.37|14417.37|14417.37|14417.37|14417.37|14417.37|0
1651740310000|2022-05-05 08:45:10|14409.44|14409.44|14409.44|14409.44|14409.44|14409.44|14409.44|14409.44|0
1651740320000|2022-05-05 08:45:20|14413.4|14413.4|14413.4|14413.4|14413.4|14413.4|14413.4|14413.4|0
1651740330000|2022-05-05 08:45:30|14410.6|14410.6|14410.6|14410.6|14410.6|14410.6|14410.6|14410.6|0
1651740350000|2022-05-05 08:45:50|14418.54|14418.54|14418.54|14418.54|14418.54|14418.54|14418.54|14418.54|0
1651740410000|2022-05-05 08:46:50|14422.73|14422.73|14422.73|14422.73|14422.73|14422.73|14422.73|14422.73|0
1651740510000|2022-05-05 08:48:30|14430.66|14430.66|14430.66|14430.66|14430.66|14430.66|14430.66|14430.66|0
1651740530000|2022-05-05 08:48:50|14429.26|14429.26|14432.06|14432.06|14432.06|14432.06|14429.26|14429.26|0
1651740550000|2022-05-05 08:49:10|14428.1|14428.1|14428.1|14428.1|14428.1|14428.1|14428.1|14428.1|0
1651740560000|2022-05-05 08:49:20|14426.7|14426.7|14426.7|14426.7|14426.7|14426.7|14426.7|14426.7|0
1651740650000|2022-05-05 08:50:50|14430.66|14430.66|14430.66|14430.66|14430.66|14430.66|14430.66|14430.66|0
1651740660000|2022-05-05 08:51:00|14434.63|14434.63|14434.63|14434.63|14434.63|14434.63|14434.63|14434.63|0
1651740720000|2022-05-05 08:52:00|14418.77|14418.77|14414.57|14414.57|14418.77|14418.77|14414.57|14414.57|0
1651740750000|2022-05-05 08:52:30|14410.6|14410.6|14410.6|14410.6|14410.6|14410.6|14410.6|14410.6|0
1651740780000|2022-05-05 08:53:00|14407.81|14407.81|14407.81|14407.81|14407.81|14407.81|14407.81|14407.81|0
1651740790000|2022-05-05 08:53:10|14407.35|14407.35|14406.43|14406.43|14407.35|14407.35|14406.43|14406.43|0
1651740800000|2022-05-05 08:53:20|14402.46|14402.46|14402.46|14402.46|14402.46|14402.46|14402.46|14402.46|0
1651740820000|2022-05-05 08:53:40|14406.43|14406.43|14406.43|14406.43|14406.43|14406.43|14406.43|14406.43|0
1651740860000|2022-05-05 08:54:20|14398.5|14398.5|14399.42|14399.42|14399.42|14399.42|14398.5|14398.5|0
1651740870000|2022-05-05 08:54:30|14398.5|14398.5|14396.66|14396.66|14398.5|14398.5|14396.66|14396.66|0
1651740880000|2022-05-05 08:54:40|14395.28|14395.28|14395.28|14395.28|14395.28|14395.28|14395.28|14395.28|0
1651740900000|2022-05-05 08:55:00|14397.12|14397.12|14397.12|14397.12|14397.12|14397.12|14397.12|14397.12|0
1651740910000|2022-05-05 08:55:10|14389.19|14389.19|14384.76|14384.76|14393.15|14393.15|14384.76|14384.76|0
1651740920000|2022-05-05 08:55:20|14387.55|14387.55|14387.55|14387.55|14387.55|14387.55|14387.55|14387.55|0
1651741000000|2022-05-05 08:56:40|14387.09|14387.09|14386.63|14386.63|14387.09|14387.09|14386.63|14386.63|0
1651741010000|2022-05-05 08:56:50|14383.84|14383.84|14394.81|14394.81|14395.73|14395.73|14383.84|14383.84|0
1651741020000|2022-05-05 08:57:00|14392.01|14392.01|14392.01|14392.01|14392.01|14392.01|14392.01|14392.01|0
1651741030000|2022-05-05 08:57:10|14388.05|14388.05|14388.05|14388.05|14388.05|14388.05|14388.05|14388.05|0
1651741050000|2022-05-05 08:57:30|14395.98|14395.98|14395.98|14395.98|14395.98|14395.98|14395.98|14395.98|0
1651741060000|2022-05-05 08:57:40|14394.58|14394.58|14394.58|14394.58|14394.58|14394.58|14394.58|14394.58|0
1651741070000|2022-05-05 08:57:50|14394.12|14394.12|14394.12|14394.12|14394.12|14394.12|14394.12|14394.12|0
1651741090000|2022-05-05 08:58:10|14392.72|14392.72|14388.75|14388.75|14392.72|14392.72|14388.75|14388.75|0
1651741100000|2022-05-05 08:58:20|14396.68|14396.68|14396.68|14396.68|14396.68|14396.68|14396.68|14396.68|0
1651741140000|2022-05-05 08:59:00|14395.29|14395.29|14395.29|14395.29|14395.29|14395.29|14395.29|14395.29|0
1651741160000|2022-05-05 08:59:20|14394.83|14394.83|14394.83|14394.83|14394.83|14394.83|14394.83|14394.83|0
1651741190000|2022-05-05 08:59:50|14394.37|14394.37|14394.37|14394.37|14394.37|14394.37|14394.37|14394.37|0
1651741200000|2022-05-05 09:00:00|14390.4|14390.4|14390.4|14390.4|14390.4|14390.4|14390.4|14390.4|0
1651741220000|2022-05-05 09:00:20|14387.6|14387.6|14387.6|14387.6|14387.6|14387.6|14387.6|14387.6|0
1651741280000|2022-05-05 09:01:20|14389|14389|14389|14389|14389|14389|14389|14389|0
1651741320000|2022-05-05 09:02:00|14386.2|14386.2|14386.2|14386.2|14386.2|14386.2|14386.2|14386.2|0
1651741340000|2022-05-05 09:02:20|14390.4|14390.4|14390.4|14390.4|14390.4|14390.4|14390.4|14390.4|0
1651741370000|2022-05-05 09:02:50|14393.2|14393.2|14393.2|14393.2|14393.2|14393.2|14393.2|14393.2|0
1651741420000|2022-05-05 09:03:40|14390.4|14390.4|14390.4|14390.4|14390.4|14390.4|14390.4|14390.4|0
1651741430000|2022-05-05 09:03:50|14389|14389|14386.2|14386.2|14389|14389|14386.2|14386.2|0
1651741510000|2022-05-05 09:05:10|14385.74|14385.74|14380.86|14380.86|14385.74|14385.74|14380.86|14380.86|0
1651741520000|2022-05-05 09:05:20|14379.46|14379.46|14379.46|14379.46|14379.46|14379.46|14379.46|14379.46|0
1651741550000|2022-05-05 09:05:50|14378.54|14378.54|14378.54|14378.54|14378.54|14378.54|14378.54|14378.54|0
1651741570000|2022-05-05 09:06:10|14386.47|14386.47|14390.43|14390.43|14390.43|14390.43|14386.47|14386.47|0
1651741580000|2022-05-05 09:06:20|14391.83|14391.83|14391.83|14391.83|14391.83|14391.83|14391.83|14391.83|0
1651741630000|2022-05-05 09:07:10|14387.87|14387.87|14375.27|14375.27|14387.87|14387.87|14375.27|14375.27|0
1651741640000|2022-05-05 09:07:20|14373.87|14373.87|14373.87|14373.87|14373.87|14373.87|14373.87|14373.87|0
1651741770000|2022-05-05 09:09:30|14389.74|14389.74|14388.34|14388.34|14389.74|14389.74|14388.34|14388.34|0
1651741790000|2022-05-05 09:09:50|14384.37|14384.37|14388.34|14388.34|14388.34|14388.34|14384.37|14384.37|0
1651741800000|2022-05-05 09:10:00|14385.54|14385.54|14386.94|14386.94|14386.94|14386.94|14385.54|14385.54|0
1651741810000|2022-05-05 09:10:10|14389.74|14389.74|14392.53|14392.53|14392.53|14392.53|14389.74|14389.74|0
1651741840000|2022-05-05 09:10:40|14388.34|14388.34|14386.94|14386.94|14388.34|14388.34|14386.94|14386.94|0
1651741850000|2022-05-05 09:10:50|14388.34|14388.34|14388.34|14388.34|14388.34|14388.34|14388.34|14388.34|0
1651741870000|2022-05-05 09:11:10|14389.74|14389.74|14389.74|14389.74|14389.74|14389.74|14389.74|14389.74|0
1651741910000|2022-05-05 09:11:50|14393.7|14393.7|14393.7|14393.7|14393.7|14393.7|14393.7|14393.7|0
1651741930000|2022-05-05 09:12:10|14395.1|14395.1|14395.1|14395.1|14395.1|14395.1|14395.1|14395.1|0
1651741940000|2022-05-05 09:12:20|14399.07|14399.07|14399.07|14399.07|14399.07|14399.07|14399.07|14399.07|0
1651741970000|2022-05-05 09:12:50|14397.67|14397.67|14397.67|14397.67|14397.67|14397.67|14397.67|14397.67|0
1651742030000|2022-05-05 09:13:50|14393.7|14393.7|14393.7|14393.7|14393.7|14393.7|14393.7|14393.7|0
1651742040000|2022-05-05 09:14:00|14389.74|14389.74|14393.7|14393.7|14393.7|14393.7|14389.74|14389.74|0
1651742080000|2022-05-05 09:14:40|14388.1|14388.1|14385.3|14385.3|14389.5|14389.5|14385.3|14385.3|0
1651742110000|2022-05-05 09:15:10|14381.34|14381.34|14381.34|14381.34|14381.34|14381.34|14381.34|14381.34|0
1651742120000|2022-05-05 09:15:20|14379.94|14379.94|14379.94|14379.94|14379.94|14379.94|14379.94|14379.94|0
1651742190000|2022-05-05 09:16:30|14379.02|14379.02|14379.02|14379.02|14379.02|14379.02|14379.02|14379.02|0
1651742200000|2022-05-05 09:16:40|14378.56|14378.56|14378.56|14378.56|14378.56|14378.56|14378.56|14378.56|0
1651742210000|2022-05-05 09:16:50|14382.76|14382.76|14381.36|14381.36|14382.76|14382.76|14381.36|14381.36|0
1651742270000|2022-05-05 09:17:50|14373.43|14373.43|14373.43|14373.43|14373.43|14373.43|14373.43|14373.43|0
1651742280000|2022-05-05 09:18:00|14376.23|14376.23|14376.23|14376.23|14376.23|14376.23|14376.23|14376.23|0
1651742400000|2022-05-05 09:20:00|14380.19|14380.19|14384.16|14384.16|14384.16|14384.16|14380.19|14380.19|0
1651742510000|2022-05-05 09:21:50|14379.96|14379.96|14383.92|14383.92|14383.92|14383.92|14379.96|14379.96|0
1651742520000|2022-05-05 09:22:00|14386.72|14386.72|14386.72|14386.72|14386.72|14386.72|14386.72|14386.72|0
1651742540000|2022-05-05 09:22:20|14385.32|14385.32|14385.32|14385.32|14385.32|14385.32|14385.32|14385.32|0
1651742580000|2022-05-05 09:23:00|14381.36|14381.36|14377.16|14377.16|14381.36|14381.36|14377.16|14377.16|0
1651742630000|2022-05-05 09:23:50|14375.76|14375.76|14371.8|14371.8|14375.76|14375.76|14371.8|14371.8|0
1651742650000|2022-05-05 09:24:10|14370.4|14370.4|14371.8|14371.8|14371.8|14371.8|14370.4|14370.4|0
1651742670000|2022-05-05 09:24:30|14379.73|14379.73|14383.69|14383.69|14383.69|14383.69|14379.73|14379.73|0
1651742700000|2022-05-05 09:25:00|14387.66|14387.66|14387.66|14387.66|14387.66|14387.66|14387.66|14387.66|0
1651742750000|2022-05-05 09:25:50|14390.46|14390.46|14389.06|14389.06|14390.46|14390.46|14389.06|14389.06|0
1651742820000|2022-05-05 09:27:00|14404.92|14404.92|14404.92|14404.92|14404.92|14404.92|14404.92|14404.92|0
1651742850000|2022-05-05 09:27:30|14396.99|14396.99|14396.99|14396.99|14396.99|14396.99|14396.99|14396.99|0
1651742870000|2022-05-05 09:27:50|14395.59|14395.59|14395.59|14395.59|14395.59|14395.59|14395.59|14395.59|0
1651742930000|2022-05-05 09:28:50|14399.55|14399.55|14403.52|14403.52|14403.52|14403.52|14399.55|14399.55|0
1651742970000|2022-05-05 09:29:30|14395.59|14395.59|14395.59|14395.59|14395.59|14395.59|14395.59|14395.59|0
1651742990000|2022-05-05 09:29:50|14403.52|14403.52|14403.52|14403.52|14403.52|14403.52|14403.52|14403.52|0
1651743040000|2022-05-05 09:30:40|14395.59|14395.59|14395.59|14395.59|14395.59|14395.59|14395.59|14395.59|0
1651743130000|2022-05-05 09:32:10|14387.66|14387.66|14379.73|14379.73|14387.66|14387.66|14379.73|14379.73|0
1651743160000|2022-05-05 09:32:40|14367.83|14367.83|14367.83|14367.83|14367.83|14367.83|14367.83|14367.83|0
1651743170000|2022-05-05 09:32:50|14363.86|14363.86|14363.86|14363.86|14363.86|14363.86|14363.86|14363.86|0
1651743180000|2022-05-05 09:33:00|14360.65|14360.65|14355.05|14355.05|14360.65|14360.65|14355.05|14355.05|0
1651743190000|2022-05-05 09:33:10|14351.08|14351.08|14351.08|14351.08|14351.08|14351.08|14351.08|14351.08|0
1651743220000|2022-05-05 09:33:40|14347.12|14347.12|14347.12|14347.12|14347.12|14347.12|14347.12|14347.12|0
1651743230000|2022-05-05 09:33:50|14351.08|14351.08|14351.08|14351.08|14351.08|14351.08|14351.08|14351.08|0
1651743240000|2022-05-05 09:34:00|14355.05|14355.05|14350.85|14350.85|14355.05|14355.05|14350.85|14350.85|0
1651743320000|2022-05-05 09:35:20|14353.65|14353.65|14353.65|14353.65|14353.65|14353.65|14353.65|14353.65|0
1651743360000|2022-05-05 09:36:00|14352.25|14352.25|14352.25|14352.25|14352.25|14352.25|14352.25|14352.25|0
1651743450000|2022-05-05 09:37:30|14350.85|14350.85|14350.85|14350.85|14350.85|14350.85|14350.85|14350.85|0
1651743470000|2022-05-05 09:37:50|14349.45|14349.45|14349.45|14349.45|14349.45|14349.45|14349.45|14349.45|0
1651743520000|2022-05-05 09:38:40|14341.52|14341.52|14341.52|14341.52|14341.52|14341.52|14341.52|14341.52|0
1651743540000|2022-05-05 09:39:00|14344.32|14344.32|14345.72|14345.72|14345.72|14345.72|14344.32|14344.32|0
1651743550000|2022-05-05 09:39:10|14353.65|14353.65|14353.65|14353.65|14353.65|14353.65|14353.65|14353.65|0
1651743640000|2022-05-05 09:40:40|14350.85|14350.85|14350.85|14350.85|14350.85|14350.85|14350.85|14350.85|0
1651743750000|2022-05-05 09:42:30|14358.78|14358.78|14358.78|14358.78|14358.78|14358.78|14358.78|14358.78|0
1651743810000|2022-05-05 09:43:30|14346.89|14346.89|14338.95|14338.95|14346.89|14346.89|14338.95|14338.95|0
1651743820000|2022-05-05 09:43:40|14342.92|14342.92|14342.92|14342.92|14342.92|14342.92|14342.92|14342.92|0
1651743840000|2022-05-05 09:44:00|14340.12|14340.12|14340.12|14340.12|14340.12|14340.12|14340.12|14340.12|0
1651743890000|2022-05-05 09:44:50|14342.92|14342.92|14342.92|14342.92|14342.92|14342.92|14342.92|14342.92|0
1651743900000|2022-05-05 09:45:00|14340.12|14340.12|14340.12|14340.12|14340.12|14340.12|14340.12|14340.12|0
1651743920000|2022-05-05 09:45:20|14337.32|14337.32|14337.32|14337.32|14337.32|14337.32|14337.32|14337.32|0
1651743930000|2022-05-05 09:45:30|14334.52|14334.52|14334.52|14334.52|14334.52|14334.52|14334.52|14334.52|0
1651743980000|2022-05-05 09:46:20|14328.93|14328.93|14328.93|14328.93|14328.93|14328.93|14328.93|14328.93|0
1651744030000|2022-05-05 09:47:10|14327.55|14327.55|14327.55|14327.55|14327.55|14327.55|14327.55|14327.55|0
1651744040000|2022-05-05 09:47:20|14326.15|14326.15|14327.55|14327.55|14327.55|14327.55|14326.15|14326.15|0
1651744120000|2022-05-05 09:48:40|14324.75|14324.75|14324.75|14324.75|14324.75|14324.75|14324.75|14324.75|0
1651744130000|2022-05-05 09:48:50|14323.35|14323.35|14323.35|14323.35|14323.35|14323.35|14323.35|14323.35|0
1651744190000|2022-05-05 09:49:50|14326.15|14326.15|14326.15|14326.15|14326.15|14326.15|14326.15|14326.15|0
1651744210000|2022-05-05 09:50:10|14330.34|14330.34|14326.15|14326.15|14330.34|14330.34|14326.15|14326.15|0
1651744220000|2022-05-05 09:50:20|14334.08|14334.08|14345.97|14345.97|14345.97|14345.97|14334.08|14334.08|0
1651744250000|2022-05-05 09:50:50|14349.94|14349.94|14349.94|14349.94|14349.94|14349.94|14349.94|14349.94|0
1651744260000|2022-05-05 09:51:00|14349.02|14349.02|14341.09|14341.09|14349.02|14349.02|14341.09|14341.09|0
1651744350000|2022-05-05 09:52:30|14338.29|14338.29|14335.49|14335.49|14338.29|14338.29|14335.49|14335.49|0
1651744460000|2022-05-05 09:54:20|14334.09|14334.09|14330.13|14330.13|14334.09|14334.09|14330.13|14330.13|0
1651744490000|2022-05-05 09:54:50|14327.33|14327.33|14327.33|14327.33|14327.33|14327.33|14327.33|14327.33|0
1651744510000|2022-05-05 09:55:10|14325.93|14325.93|14324.53|14324.53|14325.93|14325.93|14324.53|14324.53|0
1651744590000|2022-05-05 09:56:30|14325.93|14325.93|14325.93|14325.93|14325.93|14325.93|14325.93|14325.93|0
1651744600000|2022-05-05 09:56:40|14324.53|14324.53|14324.53|14324.53|14324.53|14324.53|14324.53|14324.53|0
1651744620000|2022-05-05 09:57:00|14327.33|14327.33|14327.33|14327.33|14327.33|14327.33|14327.33|14327.33|0
1651744650000|2022-05-05 09:57:30|14325.93|14325.93|14327.33|14327.33|14327.33|14327.33|14325.93|14325.93|0
1651744680000|2022-05-05 09:58:00|14328.73|14328.73|14332.69|14332.69|14332.69|14332.69|14328.73|14328.73|0
1651744720000|2022-05-05 09:58:40|14336.89|14336.89|14336.89|14336.89|14336.89|14336.89|14336.89|14336.89|0
1651744730000|2022-05-05 09:58:50|14338.29|14338.29|14334.09|14334.09|14338.29|14338.29|14334.09|14334.09|0
1651744750000|2022-05-05 09:59:10|14330.13|14330.13|14330.13|14330.13|14330.13|14330.13|14330.13|14330.13|0
1651744800000|2022-05-05 10:00:00|14334.32|14334.32|14337.12|14337.12|14337.12|14337.12|14334.32|14334.32|0
1651744810000|2022-05-05 10:00:10|14333.16|14333.16|14333.16|14333.16|14333.16|14333.16|14333.16|14333.16|0
1651744860000|2022-05-05 10:01:00|14338.76|14338.76|14338.76|14338.76|14338.76|14338.76|14338.76|14338.76|0
1651744880000|2022-05-05 10:01:20|14344.35|14344.35|14344.35|14344.35|14344.35|14344.35|14344.35|14344.35|0
1651744940000|2022-05-05 10:02:20|14351.35|14351.35|14352.75|14352.75|14352.75|14352.75|14351.35|14351.35|0
1651745040000|2022-05-05 10:04:00|14349.95|14349.95|14349.95|14349.95|14349.95|14349.95|14349.95|14349.95|0
1651745110000|2022-05-05 10:05:10|14356.95|14356.95|14359.75|14359.75|14359.75|14359.75|14356.95|14356.95|0
1651745150000|2022-05-05 10:05:50|14358.35|14358.35|14358.35|14358.35|14358.35|14358.35|14358.35|14358.35|0
1651745160000|2022-05-05 10:06:00|14360.65|14360.65|14360.65|14360.65|14360.65|14360.65|14360.65|14360.65|0
1651745170000|2022-05-05 10:06:10|14352.72|14352.72|14352.72|14352.72|14352.72|14352.72|14352.72|14352.72|0
1651745180000|2022-05-05 10:06:20|14353.64|14353.64|14353.64|14353.64|14353.64|14353.64|14353.64|14353.64|0
1651745190000|2022-05-05 10:06:30|14360.63|14360.63|14355.27|14355.27|14362.03|14362.03|14355.27|14355.27|0
1651745200000|2022-05-05 10:06:40|14358.07|14358.07|14358.53|14358.53|14358.53|14358.53|14358.07|14358.07|0
1651745210000|2022-05-05 10:06:50|14361.33|14361.33|14365.52|14365.52|14365.52|14365.52|14361.33|14361.33|0
1651745220000|2022-05-05 10:07:00|14369.49|14369.49|14370.66|14370.66|14373.46|14373.46|14369.49|14369.49|0
1651745230000|2022-05-05 10:07:10|14372.06|14372.06|14366.46|14366.46|14372.06|14372.06|14366.46|14366.46|0
1651745280000|2022-05-05 10:08:00|14369.26|14369.26|14369.26|14369.26|14369.26|14369.26|14369.26|14369.26|0
1651745300000|2022-05-05 10:08:20|14377.19|14377.19|14377.19|14377.19|14377.19|14377.19|14377.19|14377.19|0
1651745310000|2022-05-05 10:08:30|14373.22|14373.22|14373.22|14373.22|14373.22|14373.22|14373.22|14373.22|0
1651745370000|2022-05-05 10:09:30|14374.62|14374.62|14375.54|14375.54|14375.54|14375.54|14374.62|14374.62|0
1651745380000|2022-05-05 10:09:40|14376|14376|14376|14376|14376|14376|14376|14376|0
1651745390000|2022-05-05 10:09:50|14383|14383|14387.2|14387.2|14387.2|14387.2|14383|14383|0
1651745400000|2022-05-05 10:10:00|14385.8|14385.8|14384.4|14384.4|14385.8|14385.8|14384.4|14384.4|0
1651745410000|2022-05-05 10:10:10|14380.2|14380.2|14380.2|14380.2|14380.2|14380.2|14380.2|14380.2|0
1651745420000|2022-05-05 10:10:20|14376.23|14376.23|14376.23|14376.23|14376.23|14376.23|14376.23|14376.23|0
1651745430000|2022-05-05 10:10:30|14380.2|14380.2|14384.16|14384.16|14384.16|14384.16|14380.2|14380.2|0
1651745540000|2022-05-05 10:12:20|14376.23|14376.23|14380.2|14380.2|14380.2|14380.2|14376.23|14376.23|0
1651745560000|2022-05-05 10:12:40|14376.23|14376.23|14376.23|14376.23|14376.23|14376.23|14376.23|14376.23|0
1651745610000|2022-05-05 10:13:30|14380.2|14380.2|14380.2|14380.2|14380.2|14380.2|14380.2|14380.2|0
1651745620000|2022-05-05 10:13:40|14378.8|14378.8|14378.8|14378.8|14378.8|14378.8|14378.8|14378.8|0
1651745720000|2022-05-05 10:15:20|14371.8|14371.8|14371.8|14371.8|14371.8|14371.8|14371.8|14371.8|0
1651745920000|2022-05-05 10:18:40|14378.8|14378.8|14378.8|14378.8|14378.8|14378.8|14378.8|14378.8|0
1651746000000|2022-05-05 10:20:00|14382.76|14382.76|14378.8|14378.8|14382.76|14382.76|14378.8|14378.8|0
1651746010000|2022-05-05 10:20:10|14377.4|14377.4|14377.4|14377.4|14377.4|14377.4|14377.4|14377.4|0
1651746020000|2022-05-05 10:20:20|14374.6|14374.6|14377.4|14377.4|14377.4|14377.4|14374.6|14374.6|0
1651746030000|2022-05-05 10:20:30|14378.8|14378.8|14380.2|14380.2|14380.2|14380.2|14378.8|14378.8|0
1651746090000|2022-05-05 10:21:30|14384.4|14384.4|14384.4|14384.4|14384.4|14384.4|14384.4|14384.4|0
1651746140000|2022-05-05 10:22:20|14388.36|14388.36|14388.36|14388.36|14388.36|14388.36|14388.36|14388.36|0
1651746150000|2022-05-05 10:22:30|14393.96|14393.96|14393.96|14393.96|14393.96|14393.96|14393.96|14393.96|0
1651746250000|2022-05-05 10:24:10|14394.88|14394.88|14395.8|14395.8|14395.8|14395.8|14394.88|14394.88|0
1651746300000|2022-05-05 10:25:00|14399.76|14399.76|14399.76|14399.76|14399.76|14399.76|14399.76|14399.76|0
1651746310000|2022-05-05 10:25:10|14391.83|14391.83|14387.87|14387.87|14391.83|14391.83|14387.87|14387.87|0
1651746320000|2022-05-05 10:25:20|14383.9|14383.9|14383.9|14383.9|14383.9|14383.9|14383.9|14383.9|0
1651746330000|2022-05-05 10:25:30|14385.28|14385.28|14385.28|14385.28|14385.28|14385.28|14385.28|14385.28|0
1651746350000|2022-05-05 10:25:50|14388.08|14388.08|14390.88|14390.88|14390.88|14390.88|14388.08|14388.08|0
1651746380000|2022-05-05 10:26:20|14391.34|14391.34|14391.34|14391.34|14391.34|14391.34|14391.34|14391.34|0
1651746400000|2022-05-05 10:26:40|14396.94|14396.94|14398.34|14398.34|14398.34|14398.34|14396.94|14396.94|0
1651746410000|2022-05-05 10:26:50|14396.94|14396.94|14398.34|14398.34|14398.34|14398.34|14396.94|14396.94|0
1651746420000|2022-05-05 10:27:00|14394.14|14394.14|14395.54|14395.54|14395.54|14395.54|14394.14|14394.14|0
1651746430000|2022-05-05 10:27:10|14392.74|14392.74|14387.14|14387.14|14392.74|14392.74|14387.14|14387.14|0
1651746510000|2022-05-05 10:28:30|14392.74|14392.74|14395.54|14395.54|14395.54|14395.54|14392.74|14392.74|0
1651746570000|2022-05-05 10:29:30|14391.34|14391.34|14391.34|14391.34|14391.34|14391.34|14391.34|14391.34|0
1651746620000|2022-05-05 10:30:20|14395.31|14395.31|14395.31|14395.31|14395.31|14395.31|14395.31|14395.31|0
1651746650000|2022-05-05 10:30:50|14396.68|14396.68|14397.14|14397.14|14397.14|14397.14|14396.68|14396.68|0
1651746660000|2022-05-05 10:31:00|14401.11|14401.11|14401.11|14401.11|14401.11|14401.11|14401.11|14401.11|0
1651746670000|2022-05-05 10:31:10|14409.04|14409.04|14409.04|14409.04|14409.04|14409.04|14409.04|14409.04|0
1651746690000|2022-05-05 10:31:30|14401.11|14401.11|14401.11|14401.11|14401.11|14401.11|14401.11|14401.11|0
1651746740000|2022-05-05 10:32:20|14405.08|14405.08|14405.08|14405.08|14405.08|14405.08|14405.08|14405.08|0
1651746760000|2022-05-05 10:32:40|14400.88|14400.88|14400.88|14400.88|14400.88|14400.88|14400.88|14400.88|0
1651746800000|2022-05-05 10:33:20|14401.34|14401.34|14401.34|14401.34|14401.34|14401.34|14401.34|14401.34|0
1651746830000|2022-05-05 10:33:50|14405.53|14405.53|14412.53|14412.53|14412.53|14412.53|14405.53|14405.53|0
1651746840000|2022-05-05 10:34:00|14409.73|14409.73|14409.73|14409.73|14409.73|14409.73|14409.73|14409.73|0
1651746850000|2022-05-05 10:34:10|14417.66|14417.66|14417.66|14417.66|14417.66|14417.66|14417.66|14417.66|0
1651746860000|2022-05-05 10:34:20|14421.63|14421.63|14422.8|14422.8|14422.8|14422.8|14418.83|14418.83|0
1651746870000|2022-05-05 10:34:30|14425.59|14425.59|14431.19|14431.19|14431.19|14431.19|14425.59|14425.59|0
1651746890000|2022-05-05 10:34:50|14419.3|14419.3|14419.3|14419.3|14419.3|14419.3|14419.3|14419.3|0
1651746910000|2022-05-05 10:35:10|14420.22|14420.22|14420.22|14420.22|14420.22|14420.22|14420.22|14420.22|0
1651746950000|2022-05-05 10:35:50|14424.18|14424.18|14424.18|14424.18|14424.18|14424.18|14424.18|14424.18|0
1651746990000|2022-05-05 10:36:30|14419.98|14419.98|14419.98|14419.98|14419.98|14419.98|14419.98|14419.98|0
1651747010000|2022-05-05 10:36:50|14418.58|14418.58|14418.58|14418.58|14418.58|14418.58|14418.58|14418.58|0
1651747090000|2022-05-05 10:38:10|14414.62|14414.62|14414.62|14414.62|14414.62|14414.62|14414.62|14414.62|0
1651747140000|2022-05-05 10:39:00|14410.65|14410.65|14410.65|14410.65|14410.65|14410.65|14410.65|14410.65|0
1651747190000|2022-05-05 10:39:50|14413.45|14413.45|14419.05|14419.05|14419.05|14419.05|14413.45|14413.45|0
1651747250000|2022-05-05 10:40:50|14419.97|14419.97|14419.97|14419.97|14419.97|14419.97|14419.97|14419.97|0
1651747290000|2022-05-05 10:41:30|14418.57|14418.57|14418.55|14418.55|14419.95|14419.95|14418.55|14418.55|0
1651747330000|2022-05-05 10:42:10|14417.15|14417.15|14417.15|14417.15|14417.15|14417.15|14417.15|14417.15|0
1651747360000|2022-05-05 10:42:40|14417.61|14417.61|14416.21|14416.21|14417.61|14417.61|14416.21|14416.21|0
1651747370000|2022-05-05 10:42:50|14419.01|14419.01|14419.01|14419.01|14419.01|14419.01|14419.01|14419.01|0
1651747390000|2022-05-05 10:43:10|14416.71|14416.71|14416.71|14416.71|14416.71|14416.71|14416.71|14416.71|0
1651747470000|2022-05-05 10:44:30|14418.11|14418.11|14422.08|14422.08|14422.08|14422.08|14418.11|14418.11|0
1651747530000|2022-05-05 10:45:30|14419.28|14419.28|14419.28|14419.28|14419.28|14419.28|14419.28|14419.28|0
1651747550000|2022-05-05 10:45:50|14420.2|14420.2|14421.11|14421.11|14421.11|14421.11|14420.2|14420.2|0
1651747580000|2022-05-05 10:46:20|14420.2|14420.2|14420.2|14420.2|14420.2|14420.2|14420.2|14420.2|0
1651747610000|2022-05-05 10:46:50|14417.4|14417.4|14417.86|14417.86|14417.86|14417.86|14417.4|14417.4|0
1651747620000|2022-05-05 10:47:00|14416.46|14416.46|14416.46|14416.46|14416.46|14416.46|14416.46|14416.46|0
1651747760000|2022-05-05 10:49:20|14424.39|14424.39|14424.39|14424.39|14424.39|14424.39|14424.39|14424.39|0
1651747800000|2022-05-05 10:50:00|14432.32|14432.32|14433.72|14433.72|14433.72|14433.72|14432.32|14432.32|0
1651747810000|2022-05-05 10:50:10|14432.32|14432.32|14432.32|14432.32|14432.32|14432.32|14432.32|14432.32|0
1651747820000|2022-05-05 10:50:20|14428.35|14428.35|14425.57|14425.57|14429.75|14429.75|14425.57|14425.57|0
1651747830000|2022-05-05 10:50:30|14424.17|14424.17|14424.17|14424.17|14424.17|14424.17|14424.17|14424.17|0
1651747840000|2022-05-05 10:50:40|14436.07|14436.07|14440.04|14440.04|14440.04|14440.04|14432.1|14432.1|0
1651747860000|2022-05-05 10:51:00|14432.1|14432.1|14436.07|14436.07|14436.07|14436.07|14432.1|14432.1|0
1651747890000|2022-05-05 10:51:30|14434.67|14434.67|14434.67|14434.67|14434.67|14434.67|14434.67|14434.67|0
1651747900000|2022-05-05 10:51:40|14437.47|14437.47|14439.79|14439.79|14439.79|14439.79|14437.47|14437.47|0
1651747980000|2022-05-05 10:53:00|14438.39|14438.39|14438.39|14438.39|14438.39|14438.39|14438.39|14438.39|0
1651748040000|2022-05-05 10:54:00|14435.59|14435.59|14435.59|14435.59|14435.59|14435.59|14435.59|14435.59|0
1651748050000|2022-05-05 10:54:10|14434.19|14434.19|14432.79|14432.79|14434.19|14434.19|14432.79|14432.79|0
1651748080000|2022-05-05 10:54:40|14435.59|14435.59|14438.39|14438.39|14438.39|14438.39|14435.59|14435.59|0
1651748130000|2022-05-05 10:55:30|14434.42|14434.42|14434.42|14434.42|14434.42|14434.42|14434.42|14434.42|0
1651748160000|2022-05-05 10:56:00|14431.62|14431.62|14430.23|14430.23|14431.62|14431.62|14430.23|14430.23|0
1651748170000|2022-05-05 10:56:10|14422.29|14422.29|14422.29|14422.29|14422.29|14422.29|14422.29|14422.29|0
1651748200000|2022-05-05 10:56:40|14420|14420|14420|14420|14420|14420|14420|14420|0
1651748220000|2022-05-05 10:57:00|14418.6|14418.6|14417.2|14417.2|14418.6|14418.6|14417.2|14417.2|0
1651748240000|2022-05-05 10:57:20|14409.27|14409.27|14409.27|14409.27|14409.27|14409.27|14409.27|14409.27|0
1651748260000|2022-05-05 10:57:40|14410.19|14410.19|14410.19|14410.19|14410.19|14410.19|14410.19|14410.19|0
1651748270000|2022-05-05 10:57:50|14406.22|14406.22|14406.22|14406.22|14406.22|14406.22|14406.22|14406.22|0
1651748280000|2022-05-05 10:58:00|14410.19|14410.19|14410.19|14410.19|14410.19|14410.19|14410.19|14410.19|0
1651748290000|2022-05-05 10:58:10|14408.35|14408.35|14408.35|14408.35|14408.35|14408.35|14408.35|14408.35|0
1651748300000|2022-05-05 10:58:20|14405.55|14405.55|14405.55|14405.55|14405.55|14405.55|14405.55|14405.55|0
1651748340000|2022-05-05 10:59:00|14411.15|14411.15|14411.15|14411.15|14411.15|14411.15|14411.15|14411.15|0
1651748360000|2022-05-05 10:59:20|14403.22|14403.22|14403.22|14403.22|14403.22|14403.22|14403.22|14403.22|0
1651748370000|2022-05-05 10:59:30|14404.14|14404.14|14404.14|14404.14|14404.14|14404.14|14404.14|14404.14|0
1651748380000|2022-05-05 10:59:40|14405.53|14405.53|14405.99|14405.99|14405.99|14405.99|14405.53|14405.53|0
1651748390000|2022-05-05 10:59:50|14409.96|14409.96|14409.96|14409.96|14409.96|14409.96|14409.96|14409.96|0
1651748400000|2022-05-05 11:00:00|14413.44|14413.44|14404.11|14404.11|14413.44|14413.44|14404.11|14404.11|0
1651748420000|2022-05-05 11:00:20|14406.91|14406.91|14406.91|14406.91|14406.91|14406.91|14406.91|14406.91|0
1651748430000|2022-05-05 11:00:30|14402.95|14402.95|14398.98|14398.98|14402.95|14402.95|14398.98|14398.98|0
1651748470000|2022-05-05 11:01:10|14402.95|14402.95|14402.95|14402.95|14402.95|14402.95|14402.95|14402.95|0
1651748520000|2022-05-05 11:02:00|14398.75|14398.75|14378.69|14378.69|14398.75|14398.75|14374.73|14374.73|0
1651748550000|2022-05-05 11:02:30|14390.59|14390.59|14390.59|14390.59|14390.59|14390.59|14390.59|14390.59|0
1651748600000|2022-05-05 11:03:20|14394.55|14394.55|14390.59|14390.59|14394.55|14394.55|14390.59|14390.59|0
1651748610000|2022-05-05 11:03:30|14386.62|14386.62|14386.62|14386.62|14386.62|14386.62|14386.62|14386.62|0
1651748660000|2022-05-05 11:04:20|14390.59|14390.59|14390.59|14390.59|14390.59|14390.59|14390.59|14390.59|0
1651748680000|2022-05-05 11:04:40|14391.99|14391.99|14391.99|14391.99|14391.99|14391.99|14391.99|14391.99|0
1651748750000|2022-05-05 11:05:50|14390.59|14390.59|14390.59|14390.59|14390.59|14390.59|14390.59|14390.59|0
1651748870000|2022-05-05 11:07:50|14389.21|14389.21|14388.75|14388.75|14389.21|14389.21|14385.24|14385.24|0
1651748920000|2022-05-05 11:08:40|14392.71|14392.71|14392.71|14392.71|14392.71|14392.71|14392.71|14392.71|0
1651748930000|2022-05-05 11:08:50|14394.11|14394.11|14394.11|14394.11|14394.11|14394.11|14394.11|14394.11|0
1651748940000|2022-05-05 11:09:00|14392.71|14392.71|14392.71|14392.71|14392.71|14392.71|14392.71|14392.71|0
1651748960000|2022-05-05 11:09:20|14391.31|14391.31|14387.35|14387.35|14391.31|14391.31|14387.35|14387.35|0
1651748980000|2022-05-05 11:09:40|14391.31|14391.31|14384.55|14384.55|14391.31|14391.31|14384.55|14384.55|0
1651748990000|2022-05-05 11:09:50|14388.51|14388.51|14392.48|14392.48|14392.48|14392.48|14388.51|14388.51|0
1651749000000|2022-05-05 11:10:00|14396.68|14396.68|14396.68|14396.68|14396.68|14396.68|14396.68|14396.68|0
1651749020000|2022-05-05 11:10:20|14400.88|14400.88|14392.95|14392.95|14400.88|14400.88|14392.95|14392.95|0
1651749170000|2022-05-05 11:12:50|14388.98|14388.98|14388.98|14388.98|14388.98|14388.98|14388.98|14388.98|0
1651749200000|2022-05-05 11:13:20|14383.38|14383.38|14381.98|14381.98|14383.38|14383.38|14381.98|14381.98|0
1651749210000|2022-05-05 11:13:30|14378.02|14378.02|14374.05|14374.05|14378.02|14378.02|14374.05|14374.05|0
1651749260000|2022-05-05 11:14:20|14372.65|14372.65|14372.65|14372.65|14372.65|14372.65|14372.65|14372.65|0
1651749300000|2022-05-05 11:15:00|14368.45|14368.45|14371.25|14371.25|14371.25|14371.25|14368.45|14368.45|0
1651749310000|2022-05-05 11:15:10|14375.45|14375.45|14379.65|14379.65|14379.65|14379.65|14375.45|14375.45|0
1651749380000|2022-05-05 11:16:20|14372.65|14372.65|14372.65|14372.65|14372.65|14372.65|14372.65|14372.65|0
1651749470000|2022-05-05 11:17:50|14369.85|14369.85|14369.85|14369.85|14369.85|14369.85|14369.85|14369.85|0
1651749520000|2022-05-05 11:18:40|14368.45|14368.45|14368.45|14368.45|14368.45|14368.45|14368.45|14368.45|0
1651749530000|2022-05-05 11:18:50|14367.06|14367.06|14367.06|14367.06|14367.06|14367.06|14367.06|14367.06|0
1651749630000|2022-05-05 11:20:30|14362.86|14362.86|14361.46|14361.46|14362.86|14362.86|14361.46|14361.46|0
1651749640000|2022-05-05 11:20:40|14360.06|14360.06|14360.06|14360.06|14360.06|14360.06|14360.06|14360.06|0
1651749650000|2022-05-05 11:20:50|14358.66|14358.66|14350.29|14350.29|14358.66|14358.66|14350.29|14350.29|0
1651749660000|2022-05-05 11:21:00|14358.22|14358.22|14358.22|14358.22|14358.22|14358.22|14358.22|14358.22|0
1651749680000|2022-05-05 11:21:20|14355.42|14355.42|14355.42|14355.42|14355.42|14355.42|14355.42|14355.42|0
1651749690000|2022-05-05 11:21:30|14359.39|14359.39|14359.39|14359.39|14359.39|14359.39|14359.39|14359.39|0
1651749700000|2022-05-05 11:21:40|14360.78|14360.78|14371.51|14371.51|14371.51|14371.51|14360.78|14360.78|0
1651749730000|2022-05-05 11:22:10|14368.72|14368.72|14368.72|14368.72|14368.72|14368.72|14368.72|14368.72|0
1651749770000|2022-05-05 11:22:50|14356.82|14356.82|14356.82|14356.82|14356.82|14356.82|14356.82|14356.82|0
1651749790000|2022-05-05 11:23:10|14358.22|14358.22|14358.22|14358.22|14358.22|14358.22|14358.22|14358.22|0
1651749800000|2022-05-05 11:23:20|14357.76|14357.76|14357.76|14357.76|14357.76|14357.76|14357.76|14357.76|0
1651749810000|2022-05-05 11:23:30|14354.96|14354.96|14354.96|14354.96|14354.96|14354.96|14354.96|14354.96|0
1651749850000|2022-05-05 11:24:10|14353.56|14353.56|14353.56|14353.56|14353.56|14353.56|14353.56|14353.56|0
1651749900000|2022-05-05 11:25:00|14361.49|14361.49|14361.49|14361.49|14361.49|14361.49|14361.49|14361.49|0
1651749930000|2022-05-05 11:25:30|14364.29|14364.29|14364.29|14364.29|14364.29|14364.29|14364.29|14364.29|0
1651749960000|2022-05-05 11:26:00|14368.26|14368.26|14368.26|14368.26|14368.26|14368.26|14368.26|14368.26|0
1651749970000|2022-05-05 11:26:10|14371.05|14371.05|14371.05|14371.05|14371.05|14371.05|14371.05|14371.05|0
1651750000000|2022-05-05 11:26:40|14372.45|14372.45|14376.42|14376.42|14376.42|14376.42|14372.45|14372.45|0
1651750040000|2022-05-05 11:27:20|14368.49|14368.49|14368.49|14368.49|14368.49|14368.49|14368.49|14368.49|0
1651750050000|2022-05-05 11:27:30|14372.45|14372.45|14372.45|14372.45|14372.45|14372.45|14372.45|14372.45|0
1651750060000|2022-05-05 11:27:40|14375.25|14375.25|14375.25|14375.25|14375.25|14375.25|14375.25|14375.25|0
1651750070000|2022-05-05 11:27:50|14372.45|14372.45|14376.65|14376.65|14376.65|14376.65|14372.45|14372.45|0
1651750130000|2022-05-05 11:28:50|14368.72|14368.72|14368.72|14368.72|14368.72|14368.72|14368.72|14368.72|0
1651750140000|2022-05-05 11:29:00|14365.92|14365.92|14365.92|14365.92|14365.92|14365.92|14365.92|14365.92|0
1651750150000|2022-05-05 11:29:10|14369.89|14369.89|14369.89|14369.89|14369.89|14369.89|14369.89|14369.89|0
1651750190000|2022-05-05 11:29:50|14373.85|14373.85|14373.85|14373.85|14373.85|14373.85|14369.89|14369.89|0
1651750200000|2022-05-05 11:30:00|14372.47|14372.47|14372.47|14372.47|14372.47|14372.47|14372.47|14372.47|0
1651750210000|2022-05-05 11:30:10|14375.27|14375.27|14375.27|14375.27|14375.27|14375.27|14375.27|14375.27|0
1651750250000|2022-05-05 11:30:50|14387.17|14387.17|14391.13|14391.13|14391.13|14391.13|14387.17|14387.17|0
1651750260000|2022-05-05 11:31:00|14403.03|14403.03|14404.87|14404.87|14404.87|14404.87|14403.03|14403.03|0
1651750300000|2022-05-05 11:31:40|14406.27|14406.27|14404.87|14404.87|14406.27|14406.27|14404.87|14404.87|0
1651750420000|2022-05-05 11:33:40|14403.95|14403.95|14403.95|14403.95|14403.95|14403.95|14403.95|14403.95|0
1651750430000|2022-05-05 11:33:50|14402.55|14402.55|14402.55|14402.55|14402.55|14402.55|14402.55|14402.55|0
1651750500000|2022-05-05 11:35:00|14406.75|14406.75|14406.75|14406.75|14406.75|14406.75|14406.75|14406.75|0
1651750520000|2022-05-05 11:35:20|14403.95|14403.95|14403.95|14403.95|14403.95|14403.95|14403.95|14403.95|0
1651750560000|2022-05-05 11:36:00|14407.91|14407.91|14407.91|14407.91|14407.91|14407.91|14407.91|14407.91|0
1651750590000|2022-05-05 11:36:30|14411.88|14411.88|14411.88|14411.88|14411.88|14411.88|14411.88|14411.88|0
1651750600000|2022-05-05 11:36:40|14407.91|14407.91|14419.81|14419.81|14419.81|14419.81|14407.91|14407.91|0
1651750610000|2022-05-05 11:36:50|14423.78|14423.78|14411.88|14411.88|14423.78|14423.78|14411.88|14411.88|0
1651750640000|2022-05-05 11:37:20|14414.68|14414.68|14414.68|14414.68|14414.68|14414.68|14414.68|14414.68|0
1651750650000|2022-05-05 11:37:30|14417.48|14417.48|14416.08|14416.08|14417.48|14417.48|14416.08|14416.08|0
1651750660000|2022-05-05 11:37:40|14408.15|14408.15|14408.15|14408.15|14408.15|14408.15|14408.15|14408.15|0
1651750670000|2022-05-05 11:37:50|14409.55|14409.55|14409.55|14409.55|14409.55|14409.55|14409.55|14409.55|0
1651750680000|2022-05-05 11:38:00|14412.35|14412.35|14410.95|14410.95|14412.35|14412.35|14410.95|14410.95|0
1651750690000|2022-05-05 11:38:10|14412.35|14412.35|14408.15|14408.15|14412.35|14412.35|14408.15|14408.15|0
1651750710000|2022-05-05 11:38:30|14405.35|14405.35|14405.35|14405.35|14405.35|14405.35|14405.35|14405.35|0
1651750730000|2022-05-05 11:38:50|14401.38|14401.38|14401.38|14401.38|14401.38|14401.38|14401.38|14401.38|0
1651750740000|2022-05-05 11:39:00|14399.98|14399.98|14399.98|14399.98|14399.98|14399.98|14399.98|14399.98|0
1651750780000|2022-05-05 11:39:40|14398.61|14398.61|14401.4|14401.4|14404.2|14404.2|14398.61|14398.61|0
1651750810000|2022-05-05 11:40:10|14409.33|14409.33|14409.33|14409.33|14409.33|14409.33|14409.33|14409.33|0
1651750820000|2022-05-05 11:40:20|14407.94|14407.94|14407.94|14407.94|14407.94|14407.94|14407.94|14407.94|0
1651750830000|2022-05-05 11:40:30|14409.33|14409.33|14410.73|14410.73|14410.73|14410.73|14409.33|14409.33|0
1651750840000|2022-05-05 11:40:40|14412.13|14412.13|14413.53|14413.53|14413.53|14413.53|14412.13|14412.13|0
1651750860000|2022-05-05 11:41:00|14417.5|14417.5|14426.83|14426.83|14426.83|14426.83|14417.5|14417.5|0
1651750870000|2022-05-05 11:41:10|14427.75|14427.75|14436.14|14436.14|14436.14|14436.14|14427.75|14427.75|0
1651750930000|2022-05-05 11:42:10|14428.21|14428.21|14432.18|14432.18|14432.18|14432.18|14428.21|14428.21|0
1651750940000|2022-05-05 11:42:20|14434.98|14434.98|14434.98|14434.98|14434.98|14434.98|14434.98|14434.98|0
1651750950000|2022-05-05 11:42:30|14432.18|14432.18|14434.75|14434.75|14434.75|14434.75|14430.78|14430.78|0
1651750960000|2022-05-05 11:42:40|14438.71|14438.71|14438.71|14438.71|14438.71|14438.71|14438.71|14438.71|0
1651750980000|2022-05-05 11:43:00|14431.71|14431.71|14435.91|14435.91|14435.91|14435.91|14431.71|14431.71|0
1651751000000|2022-05-05 11:43:20|14431.95|14431.95|14435.91|14435.91|14435.91|14435.91|14431.95|14431.95|0
1651751040000|2022-05-05 11:44:00|14434.51|14434.51|14434.51|14434.51|14434.51|14434.51|14434.51|14434.51|0
1651751050000|2022-05-05 11:44:10|14430.55|14430.55|14430.55|14430.55|14430.55|14430.55|14430.55|14430.55|0
1651751060000|2022-05-05 11:44:20|14434.51|14434.51|14434.51|14434.51|14434.51|14434.51|14434.51|14434.51|0
1651751080000|2022-05-05 11:44:40|14428.91|14428.91|14428.91|14428.91|14428.91|14428.91|14428.91|14428.91|0
1651751090000|2022-05-05 11:44:50|14430.31|14430.31|14433.11|14433.11|14433.11|14433.11|14430.31|14430.31|0
1651751130000|2022-05-05 11:45:30|14429.15|14429.15|14429.15|14429.15|14429.15|14429.15|14429.15|14429.15|0
1651751140000|2022-05-05 11:45:40|14427.75|14427.75|14424.95|14424.95|14427.75|14427.75|14424.95|14424.95|0
1651751160000|2022-05-05 11:46:00|14427.75|14427.75|14427.75|14427.75|14427.75|14427.75|14427.75|14427.75|0
1651751220000|2022-05-05 11:47:00|14431.71|14431.71|14433.57|14433.57|14433.57|14433.57|14431.71|14431.71|0
1651751250000|2022-05-05 11:47:30|14437.54|14437.54|14437.54|14437.54|14437.54|14437.54|14437.54|14437.54|0
1651751260000|2022-05-05 11:47:40|14436.62|14436.62|14436.62|14436.62|14436.62|14436.62|14436.62|14436.62|0
1651751270000|2022-05-05 11:47:50|14440.58|14440.58|14444.55|14444.55|14444.55|14444.55|14440.58|14440.58|0
1651751280000|2022-05-05 11:48:00|14447.35|14447.35|14447.35|14447.35|14447.35|14447.35|14447.35|14447.35|0
1651751370000|2022-05-05 11:49:30|14455.28|14455.28|14455.28|14455.28|14455.28|14455.28|14455.28|14455.28|0
1651751410000|2022-05-05 11:50:10|14443.38|14443.38|14443.38|14443.38|14443.38|14443.38|14443.38|14443.38|0
1651751440000|2022-05-05 11:50:40|14439.18|14439.18|14439.18|14439.18|14439.18|14439.18|14439.18|14439.18|0
1651751450000|2022-05-05 11:50:50|14440.58|14440.58|14440.58|14440.58|14440.58|14440.58|14440.58|14440.58|0
1651751470000|2022-05-05 11:51:10|14444.55|14444.55|14444.55|14444.55|14444.55|14444.55|14444.55|14444.55|0
1651751500000|2022-05-05 11:51:40|14448.75|14448.75|14450.15|14450.15|14450.15|14450.15|14448.75|14448.75|0
1651751540000|2022-05-05 11:52:20|14458.08|14458.08|14462.04|14462.04|14462.04|14462.04|14458.08|14458.08|0
1651751550000|2022-05-05 11:52:30|14459.24|14459.24|14463.21|14463.21|14463.21|14463.21|14459.24|14459.24|0
1651751560000|2022-05-05 11:52:40|14467.17|14467.17|14467.17|14467.17|14467.17|14467.17|14467.17|14467.17|0
1651751590000|2022-05-05 11:53:10|14462.98|14462.98|14462.98|14462.98|14462.98|14462.98|14462.98|14462.98|0
1651751670000|2022-05-05 11:54:30|14461.58|14461.58|14461.58|14461.58|14461.58|14461.58|14461.58|14461.58|0
1651751700000|2022-05-05 11:55:00|14460.66|14460.66|14460.66|14460.66|14460.66|14460.66|14460.66|14460.66|0
1651751760000|2022-05-05 11:56:00|14461.12|14461.12|14462.52|14462.52|14462.52|14462.52|14461.12|14461.12|0
1651751770000|2022-05-05 11:56:10|14434.76|14434.76|14434.76|14434.76|14434.76|14434.76|14434.76|14434.76|0
1651751880000|2022-05-05 11:58:00|14436.16|14436.16|14436.16|14436.16|14436.16|14436.16|14436.16|14436.16|0
1651751900000|2022-05-05 11:58:20|14432.19|14432.19|14432.19|14432.19|14432.19|14432.19|14432.19|14432.19|0
1651751930000|2022-05-05 11:58:50|14429.39|14429.39|14429.39|14429.39|14429.39|14429.39|14429.39|14429.39|0
1651751950000|2022-05-05 11:59:10|14427.99|14427.99|14427.99|14427.99|14427.99|14427.99|14427.99|14427.99|0
1651751990000|2022-05-05 11:59:50|14431.96|14431.96|14431.96|14431.96|14431.96|14431.96|14431.96|14431.96|0
1651752000000|2022-05-05 12:00:00|14430.56|14430.56|14439.44|14439.44|14439.44|14439.44|14429.64|14429.64|0
1651752020000|2022-05-05 12:00:20|14436.64|14436.64|14436.64|14436.64|14436.64|14436.64|14436.64|14436.64|0
1651752140000|2022-05-05 12:02:20|14432.67|14432.67|14432.67|14432.67|14432.67|14432.67|14432.67|14432.67|0
1651752160000|2022-05-05 12:02:40|14431.29|14431.29|14431.29|14431.29|14431.29|14431.29|14431.29|14431.29|0
1651752210000|2022-05-05 12:03:30|14427.33|14427.33|14427.33|14427.33|14427.33|14427.33|14427.33|14427.33|0
1651752230000|2022-05-05 12:03:50|14423.36|14423.36|14423.36|14423.36|14423.36|14423.36|14423.36|14423.36|0
1651752240000|2022-05-05 12:04:00|14420.56|14420.56|14427.33|14427.33|14427.33|14427.33|14420.56|14420.56|0
1651752380000|2022-05-05 12:06:20|14425.93|14425.93|14425.93|14425.93|14425.93|14425.93|14425.93|14425.93|0
1651752410000|2022-05-05 12:06:50|14421.73|14421.73|14421.73|14421.73|14421.73|14421.73|14421.73|14421.73|0
1651752450000|2022-05-05 12:07:30|14421.27|14421.27|14425.47|14425.47|14425.47|14425.47|14421.27|14421.27|0
1651752490000|2022-05-05 12:08:10|14421.27|14421.27|14421.27|14421.27|14421.27|14421.27|14421.27|14421.27|0
1651752540000|2022-05-05 12:09:00|14424.07|14424.07|14424.07|14424.07|14424.07|14424.07|14424.07|14424.07|0
1651752550000|2022-05-05 12:09:10|14422.67|14422.67|14422.67|14422.67|14422.67|14422.67|14422.67|14422.67|0
1651752570000|2022-05-05 12:09:30|14421.27|14421.27|14419.87|14419.87|14421.27|14421.27|14419.87|14419.87|0
1651752640000|2022-05-05 12:10:40|14422.67|14422.67|14421.27|14421.27|14422.67|14422.67|14421.27|14421.27|0
1651752650000|2022-05-05 12:10:50|14419.87|14419.87|14419.87|14419.87|14419.87|14419.87|14419.87|14419.87|0
1651752680000|2022-05-05 12:11:20|14415.67|14415.67|14412.87|14412.87|14415.67|14415.67|14412.87|14412.87|0
1651752710000|2022-05-05 12:11:50|14415.67|14415.67|14411.47|14411.47|14415.67|14415.67|14411.47|14411.47|0
1651752720000|2022-05-05 12:12:00|14410.1|14410.1|14410.1|14410.1|14410.1|14410.1|14410.1|14410.1|0
1651752730000|2022-05-05 12:12:10|14405.9|14405.9|14405.9|14405.9|14405.9|14405.9|14405.9|14405.9|0
1651752790000|2022-05-05 12:13:10|14413.83|14413.83|14413.83|14413.83|14413.83|14413.83|14413.83|14413.83|0
1651752800000|2022-05-05 12:13:20|14412.43|14412.43|14411.03|14411.03|14412.43|14412.43|14411.03|14411.03|0
1651752840000|2022-05-05 12:14:00|14409.63|14409.63|14409.63|14409.63|14409.63|14409.63|14409.63|14409.63|0
1651752870000|2022-05-05 12:14:30|14405.43|14405.43|14405.43|14405.43|14405.43|14405.43|14405.43|14405.43|0
1651752930000|2022-05-05 12:15:30|14406.83|14406.83|14406.83|14406.83|14406.83|14406.83|14406.83|14406.83|0
1651752940000|2022-05-05 12:15:40|14402.87|14402.87|14398.9|14398.9|14402.87|14402.87|14398.9|14398.9|0
1651752990000|2022-05-05 12:16:30|14402.87|14402.87|14402.87|14402.87|14402.87|14402.87|14402.87|14402.87|0
1651753030000|2022-05-05 12:17:10|14400.07|14400.07|14400.07|14400.07|14400.07|14400.07|14400.07|14400.07|0
1651753040000|2022-05-05 12:17:20|14398.67|14398.67|14398.67|14398.67|14398.67|14398.67|14398.67|14398.67|0
1651753080000|2022-05-05 12:18:00|14406.6|14406.6|14413.13|14413.13|14413.13|14413.13|14406.14|14406.14|0
1651753090000|2022-05-05 12:18:10|14411.74|14411.74|14415.7|14415.7|14415.7|14415.7|14411.74|14411.74|0
1651753110000|2022-05-05 12:18:30|14418.5|14418.5|14418.5|14418.5|14418.5|14418.5|14418.5|14418.5|0
1651753230000|2022-05-05 12:20:30|14415.7|14415.7|14415.7|14415.7|14415.7|14415.7|14415.7|14415.7|0
1651753260000|2022-05-05 12:21:00|14411.74|14411.74|14407.77|14407.77|14411.74|14411.74|14407.77|14407.77|0
1651753290000|2022-05-05 12:21:30|14414.53|14414.53|14414.53|14414.53|14414.53|14414.53|14414.53|14414.53|0
1651753310000|2022-05-05 12:21:50|14415.93|14415.93|14414.53|14414.53|14415.93|14415.93|14414.53|14414.53|0
1651753320000|2022-05-05 12:22:00|14418.5|14418.5|14418.5|14418.5|14418.5|14418.5|14418.5|14418.5|0
1651753380000|2022-05-05 12:23:00|14417.1|14417.1|14417.1|14417.1|14417.1|14417.1|14417.1|14417.1|0
1651753390000|2022-05-05 12:23:10|14413.13|14413.13|14413.13|14413.13|14413.13|14413.13|14413.13|14413.13|0
1651753400000|2022-05-05 12:23:20|14411.74|14411.74|14411.74|14411.74|14411.74|14411.74|14411.74|14411.74|0
1651753440000|2022-05-05 12:24:00|14410.34|14410.34|14410.34|14410.34|14410.34|14410.34|14410.34|14410.34|0
1651753450000|2022-05-05 12:24:10|14407.54|14407.54|14407.54|14407.54|14407.54|14407.54|14407.54|14407.54|0
1651753580000|2022-05-05 12:26:20|14410.34|14410.34|14410.34|14410.34|14410.34|14410.34|14410.34|14410.34|0
1651753600000|2022-05-05 12:26:40|14411.74|14411.74|14419.67|14419.67|14419.67|14419.67|14411.74|14411.74|0
1651753630000|2022-05-05 12:27:10|14421.07|14421.07|14420.61|14420.61|14421.53|14421.53|14419.69|14419.69|0
1651753650000|2022-05-05 12:27:30|14424.57|14424.57|14428.54|14428.54|14428.54|14428.54|14424.57|14424.57|0
1651753660000|2022-05-05 12:27:40|14429.94|14429.94|14429.94|14429.94|14429.94|14429.94|14429.94|14429.94|0
1651753750000|2022-05-05 12:29:10|14427.14|14427.14|14427.14|14427.14|14427.14|14427.14|14427.14|14427.14|0
1651753770000|2022-05-05 12:29:30|14415.24|14415.24|14415.24|14415.24|14415.24|14415.24|14415.24|14415.24|0
1651753780000|2022-05-05 12:29:40|14419.21|14419.21|14419.21|14419.21|14419.21|14419.21|14419.21|14419.21|0
1651753820000|2022-05-05 12:30:20|14415.24|14415.24|14413.84|14413.84|14415.24|14415.24|14413.84|14413.84|0
1651753870000|2022-05-05 12:31:10|14415.24|14415.24|14415.24|14415.24|14415.24|14415.24|14415.24|14415.24|0
1651753880000|2022-05-05 12:31:20|14416.64|14416.64|14416.64|14416.64|14416.64|14416.64|14416.64|14416.64|0
1651753930000|2022-05-05 12:32:10|14413.84|14413.84|14415.24|14415.24|14415.24|14415.24|14413.84|14413.84|0
1651753970000|2022-05-05 12:32:50|14407.31|14407.31|14407.31|14407.31|14407.31|14407.31|14407.31|14407.31|0
1651753990000|2022-05-05 12:33:10|14395.41|14395.41|14396.58|14396.58|14399.38|14399.38|14391.45|14391.45|0
1651754020000|2022-05-05 12:33:40|14404.51|14404.51|14404.51|14404.51|14404.51|14404.51|14404.51|14404.51|0
1651754040000|2022-05-05 12:34:00|14403.59|14403.59|14403.59|14403.59|14403.59|14403.59|14403.59|14403.59|0
1651754100000|2022-05-05 12:35:00|14406.39|14406.39|14406.39|14406.39|14406.39|14406.39|14406.39|14406.39|0
1651754110000|2022-05-05 12:35:10|14404.99|14404.99|14397.06|14397.06|14404.99|14404.99|14397.06|14397.06|0
1651754150000|2022-05-05 12:35:50|14397.98|14397.98|14397.98|14397.98|14397.98|14397.98|14397.98|14397.98|0
1651754170000|2022-05-05 12:36:10|14399.38|14399.38|14399.38|14399.38|14399.38|14399.38|14399.38|14399.38|0
1651754240000|2022-05-05 12:37:20|14411.28|14411.28|14411.28|14411.28|14411.28|14411.28|14411.28|14411.28|0
1651754270000|2022-05-05 12:37:50|14414.07|14414.07|14412.68|14412.68|14414.07|14414.07|14412.68|14412.68|0
1651754330000|2022-05-05 12:38:50|14420.61|14420.61|14428.77|14428.77|14428.77|14428.77|14420.61|14420.61|0
1651754400000|2022-05-05 12:40:00|14427.37|14427.37|14423.4|14423.4|14427.37|14427.37|14423.4|14423.4|0
1651754420000|2022-05-05 12:40:20|14419.21|14419.21|14420.61|14420.61|14420.61|14420.61|14419.21|14419.21|0
1651754450000|2022-05-05 12:40:50|14419.21|14419.21|14419.21|14419.21|14419.21|14419.21|14419.21|14419.21|0
1651754460000|2022-05-05 12:41:00|14420.13|14420.13|14416.16|14416.16|14420.13|14420.13|14416.16|14416.16|0
1651754470000|2022-05-05 12:41:10|14414.76|14414.76|14414.76|14414.76|14414.76|14414.76|14414.76|14414.76|0
1651754480000|2022-05-05 12:41:20|14416.16|14416.16|14414.76|14414.76|14416.16|14416.16|14414.76|14414.76|0
1651754510000|2022-05-05 12:41:50|14402.87|14402.87|14402.87|14402.87|14402.87|14402.87|14402.87|14402.87|0
1651754520000|2022-05-05 12:42:00|14406.83|14406.83|14406.83|14406.83|14406.83|14406.83|14406.83|14406.83|0
1651754550000|2022-05-05 12:42:30|14405.43|14405.43|14405.43|14405.43|14405.43|14405.43|14405.43|14405.43|0
1651754580000|2022-05-05 12:43:00|14404.03|14404.03|14404.03|14404.03|14404.03|14404.03|14404.03|14404.03|0
1651754590000|2022-05-05 12:43:10|14402.63|14402.63|14402.63|14402.63|14402.63|14402.63|14402.63|14402.63|0
1651754610000|2022-05-05 12:43:30|14399.83|14399.83|14399.83|14399.83|14399.83|14399.83|14399.83|14399.83|0
1651754660000|2022-05-05 12:44:20|14398.43|14398.43|14397.03|14397.03|14398.43|14398.43|14397.03|14397.03|0
1651754690000|2022-05-05 12:44:50|14395.63|14395.63|14395.63|14395.63|14395.63|14395.63|14395.63|14395.63|0
1651754720000|2022-05-05 12:45:20|14392.84|14392.84|14392.84|14392.84|14392.84|14392.84|14392.84|14392.84|0
1651754760000|2022-05-05 12:46:00|14394.23|14394.23|14394.23|14394.23|14394.23|14394.23|14394.23|14394.23|0
1651754780000|2022-05-05 12:46:20|14386.3|14386.3|14389.1|14389.1|14389.1|14389.1|14386.3|14386.3|0
1651754800000|2022-05-05 12:46:40|14393.07|14393.07|14393.07|14393.07|14393.07|14393.07|14393.07|14393.07|0
1651754820000|2022-05-05 12:47:00|14398.67|14398.67|14398.67|14398.67|14398.67|14398.67|14398.67|14398.67|0
1651754880000|2022-05-05 12:48:00|14402.87|14402.87|14406.83|14406.83|14406.83|14406.83|14402.87|14402.87|0
1651754920000|2022-05-05 12:48:40|14409.63|14409.63|14409.63|14409.63|14409.63|14409.63|14409.63|14409.63|0
1651754930000|2022-05-05 12:48:50|14411.03|14411.03|14411.03|14411.03|14411.03|14411.03|14411.03|14411.03|0
1651754990000|2022-05-05 12:49:50|14408.23|14408.23|14405.43|14405.43|14408.23|14408.23|14405.43|14405.43|0
1651755000000|2022-05-05 12:50:00|14412.43|14412.43|14412.43|14412.43|14412.43|14412.43|14412.43|14412.43|0
1651755010000|2022-05-05 12:50:10|14408.46|14408.46|14404.26|14404.26|14408.46|14408.46|14404.26|14404.26|0
1651755020000|2022-05-05 12:50:20|14401.47|14401.47|14401.47|14401.47|14401.47|14401.47|14401.47|14401.47|0
1651755030000|2022-05-05 12:50:30|14397.5|14397.5|14400.07|14400.07|14401.47|14401.47|14397.5|14397.5|0
1651755060000|2022-05-05 12:51:00|14404.03|14404.03|14404.03|14404.03|14404.03|14404.03|14404.03|14404.03|0
1651755100000|2022-05-05 12:51:40|14401.23|14401.23|14401.23|14401.23|14401.23|14401.23|14401.23|14401.23|0
1651755120000|2022-05-05 12:52:00|14393.3|14393.3|14393.3|14393.3|14393.3|14393.3|14393.3|14393.3|0
1651755150000|2022-05-05 12:52:30|14391.9|14391.9|14391.9|14391.9|14391.9|14391.9|14391.9|14391.9|0
1651755200000|2022-05-05 12:53:20|14387.94|14387.94|14387.94|14387.94|14387.94|14387.94|14387.94|14387.94|0
1651755210000|2022-05-05 12:53:30|14383.97|14383.97|14383.97|14383.97|14383.97|14383.97|14383.97|14383.97|0
1651755230000|2022-05-05 12:53:50|14385.37|14385.37|14385.37|14385.37|14385.37|14385.37|14385.37|14385.37|0
1651755320000|2022-05-05 12:55:20|14382.57|14382.57|14382.57|14382.57|14382.57|14382.57|14382.57|14382.57|0
1651755410000|2022-05-05 12:56:50|14382.11|14382.11|14382.11|14382.11|14382.11|14382.11|14382.11|14382.11|0
1651755490000|2022-05-05 12:58:10|14384.91|14384.91|14384.91|14384.91|14384.91|14384.91|14384.91|14384.91|0
1651755500000|2022-05-05 12:58:20|14386.31|14386.31|14383.51|14383.51|14386.31|14386.31|14383.51|14383.51|0
1651755540000|2022-05-05 12:59:00|14355.76|14355.76|14359.95|14359.95|14359.95|14359.95|14355.76|14355.76|0
1651755550000|2022-05-05 12:59:10|14355.99|14355.99|14355.99|14355.99|14355.99|14355.99|14355.99|14355.99|0
1651755580000|2022-05-05 12:59:40|14359.95|14359.95|14359.95|14359.95|14363.92|14363.92|14359.95|14359.95|0
1651755590000|2022-05-05 12:59:50|14363.92|14363.92|14363.92|14363.92|14363.92|14363.92|14363.92|14363.92|0
1651755620000|2022-05-05 13:00:20|14362.54|14362.54|14363|14363|14363|14363|14362.54|14362.54|0
1651755670000|2022-05-05 13:01:10|14358.8|14358.8|14356|14356|14358.8|14358.8|14356|14356|0
1651755740000|2022-05-05 13:02:20|14351.8|14351.8|14354.6|14354.6|14354.6|14354.6|14351.8|14351.8|0
1651755790000|2022-05-05 13:03:10|14356|14356|14356|14356|14356|14356|14356|14356|0
1651755800000|2022-05-05 13:03:20|14348.07|14348.07|14346.67|14346.67|14348.07|14348.07|14346.67|14346.67|0
1651755830000|2022-05-05 13:03:50|14342.71|14342.71|14342.71|14342.71|14342.71|14342.71|14342.71|14342.71|0
1651755840000|2022-05-05 13:04:00|14341.31|14341.31|14341.31|14341.31|14341.31|14341.31|14341.31|14341.31|0
1651755890000|2022-05-05 13:04:50|14333.38|14333.38|14333.38|14333.38|14333.38|14333.38|14333.38|14333.38|0
1651755910000|2022-05-05 13:05:10|14337.34|14337.34|14337.34|14337.34|14337.34|14337.34|14337.34|14337.34|0
1651755930000|2022-05-05 13:05:30|14335.94|14335.94|14334.54|14334.54|14335.94|14335.94|14334.54|14334.54|0
1651755970000|2022-05-05 13:06:10|14338.51|14338.51|14338.51|14338.51|14338.51|14338.51|14338.51|14338.51|0
1651755980000|2022-05-05 13:06:20|14336.67|14336.67|14336.67|14336.67|14336.67|14336.67|14336.67|14336.67|0
1651756050000|2022-05-05 13:07:30|14332.7|14332.7|14332.7|14332.7|14332.7|14332.7|14332.7|14332.7|0
1651756080000|2022-05-05 13:08:00|14329.91|14329.91|14325.94|14325.94|14329.91|14329.91|14325.94|14325.94|0
1651756100000|2022-05-05 13:08:20|14328.74|14328.74|14331.54|14331.54|14331.54|14331.54|14328.74|14328.74|0
1651756170000|2022-05-05 13:09:30|14332.94|14332.94|14332.94|14332.94|14332.94|14332.94|14332.94|14332.94|0
1651756180000|2022-05-05 13:09:40|14325.01|14325.01|14328.97|14328.97|14328.97|14328.97|14325.01|14325.01|0
1651756190000|2022-05-05 13:09:50|14325.01|14325.01|14325.01|14325.01|14325.01|14325.01|14325.01|14325.01|0
1651756270000|2022-05-05 13:11:10|14323.61|14323.61|14323.61|14323.61|14323.61|14323.61|14323.61|14323.61|0
1651756280000|2022-05-05 13:11:20|14325.01|14325.01|14325.01|14325.01|14325.01|14325.01|14325.01|14325.01|0
1651756300000|2022-05-05 13:11:40|14322.21|14322.21|14322.21|14322.21|14322.21|14322.21|14322.21|14322.21|0
1651756310000|2022-05-05 13:11:50|14323.61|14323.61|14323.61|14323.61|14323.61|14323.61|14323.61|14323.61|0
1651756320000|2022-05-05 13:12:00|14315.68|14315.68|14315.68|14315.68|14315.68|14315.68|14315.68|14315.68|0
1651756420000|2022-05-05 13:13:40|14316.14|14316.14|14316.14|14316.14|14316.14|14316.14|14316.14|14316.14|0
1651756450000|2022-05-05 13:14:10|14314.74|14314.74|14314.74|14314.74|14314.74|14314.74|14314.74|14314.74|0
1651756470000|2022-05-05 13:14:30|14318.7|14318.7|14318.7|14318.7|14318.7|14318.7|14318.7|14318.7|0
1651756490000|2022-05-05 13:14:50|14324.3|14324.3|14327.1|14327.1|14327.1|14327.1|14324.3|14324.3|0
1651756500000|2022-05-05 13:15:00|14332.7|14332.7|14335.26|14335.26|14336.66|14336.66|14332.7|14332.7|0
1651756510000|2022-05-05 13:15:10|14339.23|14339.23|14339.23|14339.23|14339.23|14339.23|14339.23|14339.23|0
1651756550000|2022-05-05 13:15:50|14342.03|14342.03|14342.03|14342.03|14342.03|14342.03|14342.03|14342.03|0
1651756560000|2022-05-05 13:16:00|14344.83|14344.83|14347.63|14347.63|14347.63|14347.63|14344.83|14344.83|0
1651756570000|2022-05-05 13:16:10|14344.83|14344.83|14346.23|14346.23|14346.23|14346.23|14344.83|14344.83|0
1651756580000|2022-05-05 13:16:20|14343.43|14343.43|14343.43|14343.43|14343.43|14343.43|14343.43|14343.43|0
1651756640000|2022-05-05 13:17:20|14342.03|14342.03|14343.43|14343.43|14343.43|14343.43|14342.03|14342.03|0
1651756700000|2022-05-05 13:18:20|14339.46|14339.46|14343.43|14343.43|14343.43|14343.43|14339.46|14339.46|0
1651756710000|2022-05-05 13:18:30|14342.51|14342.51|14342.51|14342.51|14342.51|14342.51|14342.51|14342.51|0
1651756740000|2022-05-05 13:19:00|14339.71|14339.71|14339.71|14339.71|14339.71|14339.71|14339.71|14339.71|0
1651756780000|2022-05-05 13:19:40|14336.91|14336.91|14336.91|14336.91|14336.91|14336.91|14336.91|14336.91|0
1651756820000|2022-05-05 13:20:20|14340.88|14340.88|14340.88|14340.88|14340.88|14340.88|14340.88|14340.88|0
1651756840000|2022-05-05 13:20:40|14342.25|14342.25|14347.85|14347.85|14347.85|14347.85|14342.25|14342.25|0
1651756860000|2022-05-05 13:21:00|14355.78|14355.78|14355.78|14355.78|14355.78|14355.78|14355.78|14355.78|0
1651756950000|2022-05-05 13:22:30|14358.58|14358.58|14358.58|14358.58|14358.58|14358.58|14358.58|14358.58|0
1651756970000|2022-05-05 13:22:50|14359.98|14359.98|14354.62|14354.62|14359.98|14359.98|14354.62|14354.62|0
1651757020000|2022-05-05 13:23:40|14351.82|14351.82|14343.89|14343.89|14351.82|14351.82|14343.89|14343.89|0
1651757030000|2022-05-05 13:23:50|14347.85|14347.85|14349.25|14349.25|14349.25|14349.25|14347.85|14347.85|0
1651757180000|2022-05-05 13:26:20|14341.32|14341.32|14341.32|14341.32|14341.32|14341.32|14341.32|14341.32|0
1651757190000|2022-05-05 13:26:30|14333.39|14333.39|14333.39|14333.39|14333.39|14333.39|14333.39|14333.39|0
1651757200000|2022-05-05 13:26:40|14331.99|14331.99|14328.73|14328.73|14331.99|14331.99|14328.73|14328.73|0
1651757210000|2022-05-05 13:26:50|14330.13|14330.13|14322.2|14322.2|14330.13|14330.13|14322.2|14322.2|0
1651757270000|2022-05-05 13:27:50|14318.24|14318.24|14314.27|14314.27|14318.24|14318.24|14314.27|14314.27|0
1651757280000|2022-05-05 13:28:00|14318.24|14318.24|14318.24|14318.24|14318.24|14318.24|14318.24|14318.24|0
1651757330000|2022-05-05 13:28:50|14319.64|14319.64|14319.64|14319.64|14319.64|14319.64|14319.64|14319.64|0
1651757380000|2022-05-05 13:29:40|14323.6|14323.6|14323.6|14323.6|14323.6|14323.6|14323.6|14323.6|0
1651757410000|2022-05-05 13:30:10|14320.8|14320.8|14311.47|14311.47|14320.8|14320.8|14311.47|14311.47|0
1651757420000|2022-05-05 13:30:20|14315.44|14315.44|14319.4|14319.4|14319.4|14319.4|14315.44|14315.44|0
1651757450000|2022-05-05 13:30:50|14322.2|14322.2|14324.98|14324.98|14324.98|14324.98|14322.2|14322.2|0
1651757460000|2022-05-05 13:31:00|14326.38|14326.38|14326.38|14326.38|14326.38|14326.38|14318.45|14318.45|0
1651757470000|2022-05-05 13:31:10|14326.84|14326.84|14322.87|14322.87|14326.84|14326.84|14322.87|14322.87|0
1651757490000|2022-05-05 13:31:30|14321.47|14321.47|14321.47|14321.47|14321.47|14321.47|14321.47|14321.47|0
1651757500000|2022-05-05 13:31:40|14317.51|14317.51|14317.51|14317.51|14317.51|14317.51|14317.51|14317.51|0
1651757510000|2022-05-05 13:31:50|14325.44|14325.44|14329.41|14329.41|14329.41|14329.41|14325.44|14325.44|0
1651757520000|2022-05-05 13:32:00|14325.44|14325.44|14329.41|14329.41|14329.41|14329.41|14325.44|14325.44|0
1651757560000|2022-05-05 13:32:40|14328.01|14328.01|14324.04|14324.04|14328.01|14328.01|14324.04|14324.04|0
1651757570000|2022-05-05 13:32:50|14308.18|14308.18|14320.08|14320.08|14320.08|14320.08|14308.18|14308.18|0
1651757580000|2022-05-05 13:33:00|14322.87|14322.87|14322.87|14322.87|14322.87|14322.87|14322.87|14322.87|0
1651757600000|2022-05-05 13:33:20|14318.91|14318.91|14318.91|14318.91|14318.91|14318.91|14318.91|14318.91|0
1651757610000|2022-05-05 13:33:30|14322.87|14322.87|14318.91|14318.91|14322.87|14322.87|14318.91|14318.91|0
1651757620000|2022-05-05 13:33:40|14322.87|14322.87|14322.87|14322.87|14322.87|14322.87|14322.87|14322.87|0
1651757630000|2022-05-05 13:33:50|14326.84|14326.84|14326.84|14326.84|14326.84|14326.84|14326.84|14326.84|0
1651757650000|2022-05-05 13:34:10|14324.04|14324.04|14328.01|14328.01|14328.01|14328.01|14324.04|14324.04|0
1651757670000|2022-05-05 13:34:30|14324.04|14324.04|14324.04|14324.04|14324.04|14324.04|14324.04|14324.04|0
1651757700000|2022-05-05 13:35:00|14331.97|14331.97|14353.88|14353.88|14353.88|14353.88|14331.97|14331.97|0
1651757710000|2022-05-05 13:35:10|14352.48|14352.48|14353.88|14353.88|14353.88|14353.88|14352.48|14352.48|0
1651757730000|2022-05-05 13:35:30|14357.84|14357.84|14353.64|14353.64|14357.84|14357.84|14353.64|14353.64|0
1651757780000|2022-05-05 13:36:20|14357.61|14357.61|14357.61|14357.61|14357.61|14357.61|14357.61|14357.61|0
1651757790000|2022-05-05 13:36:30|14359.01|14359.01|14359.01|14359.01|14359.01|14359.01|14359.01|14359.01|0
1651757800000|2022-05-05 13:36:40|14360.41|14360.41|14359.01|14359.01|14360.41|14360.41|14359.01|14359.01|0
1651757810000|2022-05-05 13:36:50|14357.61|14357.61|14349.68|14349.68|14357.61|14357.61|14349.68|14349.68|0
1651757830000|2022-05-05 13:37:10|14345.71|14345.71|14344.55|14344.55|14348.51|14348.51|14344.55|14344.55|0
1651757840000|2022-05-05 13:37:20|14343.15|14343.15|14341.75|14341.75|14343.15|14343.15|14341.75|14341.75|0
1651757860000|2022-05-05 13:37:40|14337.78|14337.78|14337.78|14337.78|14337.78|14337.78|14337.78|14337.78|0
1651757880000|2022-05-05 13:38:00|14341.75|14341.75|14341.75|14341.75|14341.75|14341.75|14341.75|14341.75|0
1651757900000|2022-05-05 13:38:20|14342.67|14342.67|14342.67|14342.67|14342.67|14342.67|14342.67|14342.67|0
1651757910000|2022-05-05 13:38:30|14344.07|14344.07|14344.07|14344.07|14344.07|14344.07|14344.07|14344.07|0
1651757950000|2022-05-05 13:39:10|14348.03|14348.03|14344.07|14344.07|14348.03|14348.03|14344.07|14344.07|0
1651758000000|2022-05-05 13:40:00|14345.47|14345.47|14348.26|14348.26|14348.26|14348.26|14345.47|14345.47|0
1651758010000|2022-05-05 13:40:10|14345.47|14345.47|14352.23|14352.23|14352.23|14352.23|14345.47|14345.47|0
1651758020000|2022-05-05 13:40:20|14349.43|14349.43|14345.47|14345.47|14349.43|14349.43|14345.47|14345.47|0
1651758030000|2022-05-05 13:40:30|14351.06|14351.06|14351.06|14351.06|14351.06|14351.06|14351.06|14351.06|0
1651758060000|2022-05-05 13:41:00|14353.86|14353.86|14351.06|14351.06|14353.86|14353.86|14351.06|14351.06|0
1651758070000|2022-05-05 13:41:10|14347.1|14347.1|14347.1|14347.1|14347.1|14347.1|14347.1|14347.1|0
1651758080000|2022-05-05 13:41:20|14349.9|14349.9|14349.9|14349.9|14349.9|14349.9|14349.9|14349.9|0
1651758110000|2022-05-05 13:41:50|14351.3|14351.3|14356.66|14356.66|14360.86|14360.86|14351.3|14351.3|0
1651758120000|2022-05-05 13:42:00|14356.2|14356.2|14356.2|14356.2|14356.2|14356.2|14356.2|14356.2|0
1651758130000|2022-05-05 13:42:10|14357.6|14357.6|14357.6|14357.6|14357.6|14357.6|14357.6|14357.6|0
1651758140000|2022-05-05 13:42:20|14353.64|14353.64|14353.64|14353.64|14353.64|14353.64|14353.64|14353.64|0
1651758150000|2022-05-05 13:42:30|14352.24|14352.24|14353.64|14353.64|14353.64|14353.64|14352.24|14352.24|0
1651758180000|2022-05-05 13:43:00|14348.04|14348.04|14342.44|14342.44|14348.04|14348.04|14342.44|14342.44|0
1651758200000|2022-05-05 13:43:20|14348.04|14348.04|14348.04|14348.04|14348.04|14348.04|14348.04|14348.04|0
1651758210000|2022-05-05 13:43:30|14346.64|14346.64|14350.6|14350.6|14350.6|14350.6|14346.64|14346.64|0
1651758230000|2022-05-05 13:43:50|14346.64|14346.64|14346.64|14346.64|14346.64|14346.64|14346.64|14346.64|0
1651758240000|2022-05-05 13:44:00|14348.04|14348.04|14342.44|14342.44|14348.04|14348.04|14342.44|14342.44|0
1651758280000|2022-05-05 13:44:40|14336.84|14336.84|14330.08|14330.08|14336.84|14336.84|14330.08|14330.08|0
1651758290000|2022-05-05 13:44:50|14329.62|14329.62|14329.62|14329.62|14329.62|14329.62|14329.62|14329.62|0
1651758300000|2022-05-05 13:45:00|14330.08|14330.08|14330.08|14330.08|14330.08|14330.08|14330.08|14330.08|0
1651758340000|2022-05-05 13:45:40|14326.11|14326.11|14324.71|14324.71|14327.51|14327.51|14320.75|14320.75|0
1651758350000|2022-05-05 13:45:50|14330.31|14330.31|14330.31|14330.31|14330.31|14330.31|14330.31|14330.31|0
1651758370000|2022-05-05 13:46:10|14326.35|14326.35|14326.35|14326.35|14326.35|14326.35|14326.35|14326.35|0
1651758380000|2022-05-05 13:46:20|14330.31|14330.31|14334.28|14334.28|14334.28|14334.28|14330.31|14330.31|0
1651758390000|2022-05-05 13:46:30|14328.68|14328.68|14325.88|14325.88|14328.68|14328.68|14325.88|14325.88|0
1651758430000|2022-05-05 13:47:10|14331.48|14331.48|14331.48|14331.48|14332.88|14332.88|14331.48|14331.48|0
1651758450000|2022-05-05 13:47:30|14327.51|14327.51|14327.51|14327.51|14327.51|14327.51|14327.51|14327.51|0
1651758470000|2022-05-05 13:47:50|14326.11|14326.11|14326.11|14326.11|14326.11|14326.11|14326.11|14326.11|0
1651758500000|2022-05-05 13:48:20|14318.18|14318.18|14322.15|14322.15|14322.15|14322.15|14318.18|14318.18|0
1651758520000|2022-05-05 13:48:40|14316.55|14316.55|14319.35|14319.35|14319.35|14319.35|14316.55|14316.55|0
1651758530000|2022-05-05 13:48:50|14320.75|14320.75|14320.75|14320.75|14320.75|14320.75|14320.75|14320.75|0
1651758540000|2022-05-05 13:49:00|14322.15|14322.15|14322.15|14322.15|14322.15|14322.15|14322.15|14322.15|0
1651758560000|2022-05-05 13:49:20|14319.35|14319.35|14319.35|14319.35|14319.35|14319.35|14319.35|14319.35|0
1651758570000|2022-05-05 13:49:30|14315.38|14315.38|14315.38|14315.38|14315.38|14315.38|14315.38|14315.38|0
1651758600000|2022-05-05 13:50:00|14319.35|14319.35|14319.35|14319.35|14319.35|14319.35|14319.35|14319.35|0
1651758620000|2022-05-05 13:50:20|14323.31|14323.31|14323.31|14323.31|14323.31|14323.31|14323.31|14323.31|0
1651758630000|2022-05-05 13:50:30|14320.51|14320.51|14314.92|14314.92|14320.51|14320.51|14314.92|14314.92|0
1651758670000|2022-05-05 13:51:10|14316.32|14316.32|14316.32|14316.32|14316.32|14316.32|14316.32|14316.32|0
1651758680000|2022-05-05 13:51:20|14312.35|14312.35|14312.35|14312.35|14312.35|14312.35|14312.35|14312.35|0
1651758700000|2022-05-05 13:51:40|14310.95|14310.95|14315.15|14315.15|14315.15|14315.15|14310.95|14310.95|0
1651758720000|2022-05-05 13:52:00|14311.18|14311.18|14311.18|14311.18|14311.18|14311.18|14311.18|14311.18|0
1651758730000|2022-05-05 13:52:10|14310.27|14310.27|14304.21|14304.21|14310.27|14310.27|14304.21|14304.21|0
1651758740000|2022-05-05 13:52:20|14303.29|14303.29|14303.29|14303.29|14303.29|14303.29|14303.29|14303.29|0
1651758760000|2022-05-05 13:52:40|14299.32|14299.32|14291.39|14291.39|14299.32|14299.32|14291.39|14291.39|0
1651758790000|2022-05-05 13:53:10|14287.43|14287.43|14287.43|14287.43|14287.43|14287.43|14287.43|14287.43|0
1651758800000|2022-05-05 13:53:20|14291.39|14291.39|14291.39|14291.39|14291.39|14291.39|14291.39|14291.39|0
1651758810000|2022-05-05 13:53:30|14292.79|14292.79|14295.59|14295.59|14295.59|14295.59|14292.79|14292.79|0
1651758820000|2022-05-05 13:53:40|14292.79|14292.79|14292.79|14292.79|14292.79|14292.79|14292.79|14292.79|0
1651758840000|2022-05-05 13:54:00|14288.83|14288.83|14284.86|14284.86|14288.83|14288.83|14284.86|14284.86|0
1651758880000|2022-05-05 13:54:40|14292.79|14292.79|14287.19|14287.19|14292.79|14292.79|14287.19|14287.19|0
1651758910000|2022-05-05 13:55:10|14285.79|14285.79|14285.79|14285.79|14285.79|14285.79|14285.79|14285.79|0
1651758920000|2022-05-05 13:55:20|14288.59|14288.59|14287.19|14287.19|14288.59|14288.59|14287.19|14287.19|0
1651758940000|2022-05-05 13:55:40|14283.23|14283.23|14283.23|14283.23|14283.23|14283.23|14283.23|14283.23|0
1651758950000|2022-05-05 13:55:50|14283.69|14283.69|14271.79|14271.79|14283.69|14283.69|14271.79|14271.79|0
1651758960000|2022-05-05 13:56:00|14275.76|14275.76|14275.76|14275.76|14275.76|14275.76|14275.76|14275.76|0
1651758980000|2022-05-05 13:56:20|14272.96|14272.96|14272.96|14272.96|14272.96|14272.96|14272.96|14272.96|0
1651759010000|2022-05-05 13:56:50|14270.16|14270.16|14274.13|14274.13|14274.13|14274.13|14270.16|14270.16|0
1651759050000|2022-05-05 13:57:30|14271.33|14271.33|14272.73|14272.73|14272.73|14272.73|14271.33|14271.33|0
1651759060000|2022-05-05 13:57:40|14268.76|14268.76|14268.76|14268.76|14268.76|14268.76|14268.76|14268.76|0
1651759080000|2022-05-05 13:58:00|14263.16|14263.16|14263.16|14263.16|14263.16|14263.16|14263.16|14263.16|0
1651759100000|2022-05-05 13:58:20|14265.96|14265.96|14276.69|14276.69|14276.69|14276.69|14265.96|14265.96|0
1651759150000|2022-05-05 13:59:10|14275.77|14275.77|14275.77|14275.77|14275.77|14275.77|14275.77|14275.77|0
1651759170000|2022-05-05 13:59:30|14274.37|14274.37|14274.37|14274.37|14274.37|14274.37|14274.37|14274.37|0
1651759180000|2022-05-05 13:59:40|14270.41|14270.41|14270.41|14270.41|14270.41|14270.41|14270.41|14270.41|0
1651759190000|2022-05-05 13:59:50|14269.01|14269.01|14265.04|14265.04|14269.01|14269.01|14265.04|14265.04|0
1651759230000|2022-05-05 14:00:30|14269.01|14269.01|14269.01|14269.01|14269.01|14269.01|14269.01|14269.01|0
1651759240000|2022-05-05 14:00:40|14265.04|14265.04|14265.04|14265.04|14265.04|14265.04|14265.04|14265.04|0
1651759250000|2022-05-05 14:00:50|14261.08|14261.08|14259.68|14259.68|14261.08|14261.08|14259.68|14259.68|0
1651759260000|2022-05-05 14:01:00|14262.48|14262.48|14262.48|14262.48|14262.48|14262.48|14262.48|14262.48|0
1651759270000|2022-05-05 14:01:10|14263.88|14263.88|14263.88|14263.88|14263.88|14263.88|14263.88|14263.88|0
1651759290000|2022-05-05 14:01:30|14261.08|14261.08|14261.08|14261.08|14261.08|14261.08|14257.11|14257.11|0
1651759300000|2022-05-05 14:01:40|14257.11|14257.11|14263.2|14263.2|14265.04|14265.04|14257.11|14257.11|0
1651759320000|2022-05-05 14:02:00|14263.66|14263.66|14255.73|14255.73|14263.66|14263.66|14251.77|14251.77|0
1651759330000|2022-05-05 14:02:10|14254.81|14254.81|14254.81|14254.81|14254.81|14254.81|14254.81|14254.81|0
1651759340000|2022-05-05 14:02:20|14257.11|14257.11|14257.11|14257.11|14257.11|14257.11|14257.11|14257.11|0
1651759350000|2022-05-05 14:02:30|14257.57|14257.57|14257.57|14257.57|14257.57|14257.57|14257.57|14257.57|0
1651759370000|2022-05-05 14:02:50|14249.17|14249.17|14246.38|14246.38|14249.17|14249.17|14244.98|14244.98|0
1651759380000|2022-05-05 14:03:00|14242.41|14242.41|14242.41|14242.41|14242.41|14242.41|14242.41|14242.41|0
1651759400000|2022-05-05 14:03:20|14234.48|14234.48|14232.64|14232.64|14234.48|14234.48|14232.64|14232.64|0
1651759410000|2022-05-05 14:03:30|14224.71|14224.71|14224.71|14224.71|14224.71|14224.71|14224.71|14224.71|0
1651759420000|2022-05-05 14:03:40|14216.78|14216.78|14216.78|14216.78|14216.78|14216.78|14216.78|14216.78|0
1651759430000|2022-05-05 14:03:50|14220.74|14220.74|14217.24|14217.24|14220.74|14220.74|14216.78|14216.78|0
1651759460000|2022-05-05 14:04:20|14213.27|14213.27|14213.27|14213.27|14213.27|14213.27|14213.27|14213.27|0
1651759470000|2022-05-05 14:04:30|14210.48|14210.48|14210.48|14210.48|14210.48|14210.48|14210.48|14210.48|0
1651759480000|2022-05-05 14:04:40|14214.44|14214.44|14214.44|14214.44|14214.44|14214.44|14214.44|14214.44|0
1651759500000|2022-05-05 14:05:00|14206.51|14206.51|14204.19|14204.19|14206.51|14206.51|14204.19|14204.19|0
1651759530000|2022-05-05 14:05:30|14202.79|14202.79|14202.79|14202.79|14202.79|14202.79|14202.79|14202.79|0
1651759540000|2022-05-05 14:05:40|14201.39|14201.39|14207.92|14207.92|14207.92|14207.92|14201.39|14201.39|0
1651759550000|2022-05-05 14:05:50|14212.12|14212.12|14224.25|14224.25|14224.25|14224.25|14212.12|14212.12|0
1651759560000|2022-05-05 14:06:00|14220.29|14220.29|14217.72|14217.72|14220.29|14220.29|14216.32|14216.32|0
1651759580000|2022-05-05 14:06:20|14221.68|14221.68|14221.68|14221.68|14221.68|14221.68|14221.68|14221.68|0
1651759610000|2022-05-05 14:06:50|14221.23|14221.23|14221.23|14221.23|14221.23|14221.23|14221.23|14221.23|0
1651759620000|2022-05-05 14:07:00|14225.19|14225.19|14229.16|14229.16|14229.16|14229.16|14225.19|14225.19|0
1651759630000|2022-05-05 14:07:10|14221.23|14221.23|14221.23|14221.23|14221.23|14221.23|14221.23|14221.23|0
1651759640000|2022-05-05 14:07:20|14218.43|14218.43|14218.43|14218.43|14218.43|14218.43|14218.43|14218.43|0
1651759660000|2022-05-05 14:07:40|14214.46|14214.46|14214.46|14214.46|14214.46|14214.46|14214.46|14214.46|0
1651759670000|2022-05-05 14:07:50|14213.06|14213.06|14213.06|14213.06|14213.06|14213.06|14213.06|14213.06|0
1651759680000|2022-05-05 14:08:00|14211.66|14211.66|14211.66|14211.66|14211.66|14211.66|14207.7|14207.7|0
1651759690000|2022-05-05 14:08:10|14212.58|14212.58|14213.04|14213.04|14213.04|14213.04|14212.58|14212.58|0
1651759730000|2022-05-05 14:08:50|14209.08|14209.08|14209.08|14209.08|14209.08|14209.08|14209.08|14209.08|0
1651759740000|2022-05-05 14:09:00|14207.68|14207.68|14207.68|14207.68|14207.68|14207.68|14207.68|14207.68|0
1651759750000|2022-05-05 14:09:10|14215.61|14215.61|14214.69|14214.69|14215.61|14215.61|14214.69|14214.69|0
1651759770000|2022-05-05 14:09:30|14217.49|14217.49|14220.29|14220.29|14220.29|14220.29|14217.49|14217.49|0
1651759780000|2022-05-05 14:09:40|14228.22|14228.22|14228.22|14228.22|14228.22|14228.22|14228.22|14228.22|0
1651759800000|2022-05-05 14:10:00|14229.62|14229.62|14229.62|14229.62|14229.62|14229.62|14229.62|14229.62|0
1651759830000|2022-05-05 14:10:30|14237.55|14237.55|14240.32|14240.32|14240.34|14240.34|14237.55|14237.55|0
1651759860000|2022-05-05 14:11:00|14244.29|14244.29|14244.29|14244.29|14244.29|14244.29|14244.29|14244.29|0
1651759870000|2022-05-05 14:11:10|14245.69|14245.69|14245.69|14245.69|14245.69|14245.69|14245.69|14245.69|0
1651759890000|2022-05-05 14:11:30|14246.15|14246.15|14244.75|14244.75|14246.15|14246.15|14244.75|14244.75|0
1651759900000|2022-05-05 14:11:40|14243.35|14243.35|14243.35|14243.35|14243.35|14243.35|14243.35|14243.35|0
1651759920000|2022-05-05 14:12:00|14248.71|14248.71|14246.15|14246.15|14250.11|14250.11|14246.15|14246.15|0
1651759930000|2022-05-05 14:12:10|14244.75|14244.75|14244.75|14244.75|14244.75|14244.75|14244.75|14244.75|0
1651759940000|2022-05-05 14:12:20|14246.15|14246.15|14246.15|14246.15|14246.15|14246.15|14246.15|14246.15|0
1651759980000|2022-05-05 14:13:00|14242.18|14242.18|14242.18|14242.18|14242.18|14242.18|14242.18|14242.18|0
1651760010000|2022-05-05 14:13:30|14246.15|14246.15|14246.15|14246.15|14246.15|14246.15|14246.15|14246.15|0
1651760030000|2022-05-05 14:13:50|14250.11|14250.11|14248.73|14248.73|14250.11|14250.11|14248.73|14248.73|0
1651760050000|2022-05-05 14:14:10|14250.13|14250.13|14247.34|14247.34|14250.13|14250.13|14247.34|14247.34|0
1651760110000|2022-05-05 14:15:10|14243.37|14243.37|14243.37|14243.37|14243.37|14243.37|14243.37|14243.37|0
1651760120000|2022-05-05 14:15:20|14244.29|14244.29|14244.29|14244.29|14244.29|14244.29|14244.29|14244.29|0
1651760130000|2022-05-05 14:15:30|14240.09|14240.09|14240.09|14240.09|14240.09|14240.09|14240.09|14240.09|0
1651760140000|2022-05-05 14:15:40|14236.13|14236.13|14232.16|14232.16|14236.13|14236.13|14232.16|14232.16|0
1651760210000|2022-05-05 14:16:50|14230.76|14230.76|14233.33|14233.33|14233.33|14233.33|14229.36|14229.36|0
1651760220000|2022-05-05 14:17:00|14230.53|14230.53|14233.33|14233.33|14234.73|14234.73|14230.53|14230.53|0
1651760260000|2022-05-05 14:17:40|14229.13|14229.13|14230.76|14230.76|14230.76|14230.76|14229.13|14229.13|0
1651760270000|2022-05-05 14:17:50|14226.8|14226.8|14226.8|14226.8|14226.8|14226.8|14226.8|14226.8|0
1651760310000|2022-05-05 14:18:30|14224|14224|14224|14224|14224|14224|14224|14224|0
1651760320000|2022-05-05 14:18:40|14220.03|14220.03|14220.03|14220.03|14220.03|14220.03|14220.03|14220.03|0
1651760330000|2022-05-05 14:18:50|14224|14224|14224|14224|14224|14224|14224|14224|0
1651760360000|2022-05-05 14:19:20|14225.4|14225.4|14225.4|14225.4|14228.2|14228.2|14225.4|14225.4|0
1651760380000|2022-05-05 14:19:40|14224.02|14224.02|14217.02|14217.02|14224.02|14224.02|14215.62|14215.62|0
1651760400000|2022-05-05 14:20:00|14215.62|14215.62|14211.42|14211.42|14215.62|14215.62|14211.42|14211.42|0
1651760410000|2022-05-05 14:20:10|14207.46|14207.46|14207.46|14207.46|14207.46|14207.46|14207.46|14207.46|0
1651760420000|2022-05-05 14:20:20|14203.49|14203.49|14199.29|14199.29|14203.49|14203.49|14199.29|14199.29|0
1651760430000|2022-05-05 14:20:30|14191.36|14191.36|14187.4|14187.4|14191.36|14191.36|14187.4|14187.4|0
1651760440000|2022-05-05 14:20:40|14184.6|14184.6|14184.6|14184.6|14184.6|14184.6|14184.6|14184.6|0
1651760450000|2022-05-05 14:20:50|14179|14179|14183.2|14183.2|14183.2|14183.2|14179|14179|0
1651760460000|2022-05-05 14:21:00|14184.12|14184.12|14188.08|14188.08|14188.08|14188.08|14184.12|14184.12|0
1651760470000|2022-05-05 14:21:10|14190.88|14190.88|14188.08|14188.08|14192.28|14192.28|14188.08|14188.08|0
1651760500000|2022-05-05 14:21:40|14184.12|14184.12|14182.95|14182.95|14184.12|14184.12|14180.15|14180.15|0
1651760520000|2022-05-05 14:22:00|14180.15|14180.15|14180.15|14180.15|14180.15|14180.15|14180.15|14180.15|0
1651760560000|2022-05-05 14:22:40|14179.23|14179.23|14175.03|14175.03|14179.23|14179.23|14175.03|14175.03|0
1651760570000|2022-05-05 14:22:50|14171.07|14171.07|14175.95|14175.95|14175.95|14175.95|14171.07|14171.07|0
1651760580000|2022-05-05 14:23:00|14176.41|14176.41|14174.1|14174.1|14176.41|14176.41|14174.1|14174.1|0
1651760590000|2022-05-05 14:23:10|14171.3|14171.3|14171.3|14171.3|14171.3|14171.3|14171.3|14171.3|0
1651760600000|2022-05-05 14:23:20|14170.84|14170.84|14170.84|14170.84|14171.3|14171.3|14170.84|14170.84|0
1651760610000|2022-05-05 14:23:30|14166.64|14166.64|14166.64|14166.64|14166.64|14166.64|14166.64|14166.64|0
1651760620000|2022-05-05 14:23:40|14168.04|14168.04|14168.04|14168.04|14168.04|14168.04|14168.04|14168.04|0
1651760650000|2022-05-05 14:24:10|14165.24|14165.24|14165.24|14165.24|14165.24|14165.24|14165.24|14165.24|0
1651760660000|2022-05-05 14:24:20|14169.44|14169.44|14165.47|14165.47|14170.84|14170.84|14165.47|14165.47|0
1651760670000|2022-05-05 14:24:30|14164.07|14164.07|14164.07|14164.07|14164.07|14164.07|14164.07|14164.07|0
1651760700000|2022-05-05 14:25:00|14168.04|14168.04|14165.24|14165.24|14168.04|14168.04|14165.24|14165.24|0
1651760720000|2022-05-05 14:25:20|14162.44|14162.44|14163.84|14163.84|14163.84|14163.84|14161.04|14161.04|0
1651760750000|2022-05-05 14:25:50|14159.87|14159.87|14155.91|14155.91|14159.87|14159.87|14155.91|14155.91|0
1651760760000|2022-05-05 14:26:00|14151.94|14151.94|14151.94|14151.94|14151.94|14151.94|14151.94|14151.94|0
1651760770000|2022-05-05 14:26:10|14155.91|14155.91|14154.51|14154.51|14155.91|14155.91|14154.51|14154.51|0
1651760780000|2022-05-05 14:26:20|14150.54|14150.54|14145.18|14145.18|14150.54|14150.54|14145.18|14145.18|0
1651760790000|2022-05-05 14:26:30|14149.14|14149.14|14146.58|14146.58|14149.14|14149.14|14145.18|14145.18|0
1651760810000|2022-05-05 14:26:50|14142.61|14142.61|14134.68|14134.68|14142.61|14142.61|14134.68|14134.68|0
1651760820000|2022-05-05 14:27:00|14136.08|14136.08|14137.48|14137.48|14144.01|14144.01|14136.08|14136.08|0
1651760830000|2022-05-05 14:27:10|14133.52|14133.52|14133.52|14133.52|14133.52|14133.52|14129.55|14129.55|0
1651760850000|2022-05-05 14:27:30|14129.55|14129.55|14129.55|14129.55|14129.55|14129.55|14129.55|14129.55|0
1651760860000|2022-05-05 14:27:40|14125.59|14125.59|14125.59|14125.59|14125.59|14125.59|14125.59|14125.59|0
1651760870000|2022-05-05 14:27:50|14121.62|14121.62|14121.62|14121.62|14121.62|14121.62|14121.62|14121.62|0
1651760880000|2022-05-05 14:28:00|14125.59|14125.59|14121.62|14121.62|14125.59|14125.59|14121.62|14121.62|0
1651760900000|2022-05-05 14:28:20|14120.22|14120.22|14120.22|14120.22|14120.22|14120.22|14120.22|14120.22|0
1651760920000|2022-05-05 14:28:40|14118.82|14118.82|14118.82|14118.82|14118.82|14118.82|14118.82|14118.82|0
1651760930000|2022-05-05 14:28:50|14120.22|14120.22|14120.22|14120.22|14120.22|14120.22|14120.22|14120.22|0
1651760940000|2022-05-05 14:29:00|14120.68|14120.68|14120.68|14120.68|14120.68|14120.68|14120.68|14120.68|0
1651760960000|2022-05-05 14:29:20|14119.28|14119.28|14119.28|14119.28|14119.28|14119.28|14119.28|14119.28|0
1651760970000|2022-05-05 14:29:30|14116.48|14116.48|14112.52|14112.52|14116.48|14116.48|14112.52|14112.52|0
1651760980000|2022-05-05 14:29:40|14108.55|14108.55|14108.55|14108.55|14108.55|14108.55|14108.55|14108.55|0
1651760990000|2022-05-05 14:29:50|14107.15|14107.15|14107.15|14107.15|14107.15|14107.15|14107.15|14107.15|0
1651761000000|2022-05-05 14:30:00|14103.19|14103.19|14111.12|14111.12|14111.12|14111.12|14103.19|14103.19|0
1651761020000|2022-05-05 14:30:20|14107.15|14107.15|14103.19|14103.19|14107.15|14107.15|14103.19|14103.19|0
1651761040000|2022-05-05 14:30:40|14107.15|14107.15|14107.61|14107.61|14107.61|14107.61|14106.69|14106.69|0
1651761050000|2022-05-05 14:30:50|14109.01|14109.01|14109.01|14109.01|14109.01|14109.01|14109.01|14109.01|0
1651761060000|2022-05-05 14:31:00|14110.41|14110.41|14110.41|14110.41|14110.41|14110.41|14110.41|14110.41|0
1651761080000|2022-05-05 14:31:20|14109.01|14109.01|14109.01|14109.01|14109.01|14109.01|14109.01|14109.01|0
1651761090000|2022-05-05 14:31:30|14111.81|14111.81|14110.41|14110.41|14111.81|14111.81|14110.41|14110.41|0
1651761110000|2022-05-05 14:31:50|14111.81|14111.81|14111.81|14111.81|14111.81|14111.81|14111.81|14111.81|0
1651761130000|2022-05-05 14:32:10|14110.89|14110.89|14110.89|14110.89|14110.89|14110.89|14110.89|14110.89|0
1651761140000|2022-05-05 14:32:20|14109.49|14109.49|14109.49|14109.49|14109.49|14109.49|14109.49|14109.49|0
1651761150000|2022-05-05 14:32:30|14106.69|14106.69|14106.69|14106.69|14106.69|14106.69|14106.69|14106.69|0
1651761160000|2022-05-05 14:32:40|14109.49|14109.49|14109.49|14109.49|14109.49|14109.49|14109.49|14109.49|0
1651761190000|2022-05-05 14:33:10|14117.42|14117.42|14113.46|14113.46|14117.42|14117.42|14113.46|14113.46|0
1651761200000|2022-05-05 14:33:20|14107.86|14107.86|14107.86|14107.86|14107.86|14107.86|14107.86|14107.86|0
1651761220000|2022-05-05 14:33:40|14110.66|14110.66|14109.26|14109.26|14110.66|14110.66|14109.26|14109.26|0
1651761240000|2022-05-05 14:34:00|14113.22|14113.22|14116.02|14116.02|14116.02|14116.02|14113.22|14113.22|0
1651761250000|2022-05-05 14:34:10|14114.62|14114.62|14114.62|14114.62|14114.62|14114.62|14114.62|14114.62|0
1651761280000|2022-05-05 14:34:40|14113.22|14113.22|14113.22|14113.22|14113.22|14113.22|14113.22|14113.22|0
1651761290000|2022-05-05 14:34:50|14109.26|14109.26|14101.09|14101.09|14109.26|14109.26|14101.09|14101.09|0
1651761300000|2022-05-05 14:35:00|14103.89|14103.89|14106.69|14106.69|14106.69|14106.69|14103.89|14103.89|0
1651761310000|2022-05-05 14:35:10|14108.09|14108.09|14108.09|14108.09|14108.09|14108.09|14108.09|14108.09|0
1651761350000|2022-05-05 14:35:50|14112.06|14112.06|14112.06|14112.06|14112.06|14112.06|14112.06|14112.06|0
1651761360000|2022-05-05 14:36:00|14110.66|14110.66|14109.26|14109.26|14110.66|14110.66|14109.26|14109.26|0
1651761370000|2022-05-05 14:36:10|14113.22|14113.22|14113.22|14113.22|14113.22|14113.22|14113.22|14113.22|0
1651761380000|2022-05-05 14:36:20|14109.03|14109.03|14109.03|14109.03|14109.03|14109.03|14109.03|14109.03|0
1651761390000|2022-05-05 14:36:30|14105.06|14105.06|14106.46|14106.46|14106.46|14106.46|14105.06|14105.06|0
1651761420000|2022-05-05 14:37:00|14107.86|14107.86|14107.86|14107.86|14107.86|14107.86|14107.86|14107.86|0
1651761430000|2022-05-05 14:37:10|14099.93|14099.93|14099.93|14099.93|14099.93|14099.93|14099.93|14099.93|0
1651761440000|2022-05-05 14:37:20|14101.33|14101.33|14101.33|14101.33|14101.33|14101.33|14101.33|14101.33|0
1651761450000|2022-05-05 14:37:30|14099.93|14099.93|14099.93|14099.93|14099.93|14099.93|14099.93|14099.93|0
1651761490000|2022-05-05 14:38:10|14098.53|14098.53|14098.53|14098.53|14098.53|14098.53|14095.73|14095.73|0
1651761510000|2022-05-05 14:38:30|14102.49|14102.49|14106.46|14106.46|14106.46|14106.46|14102.49|14102.49|0
1651761520000|2022-05-05 14:38:40|14105.06|14105.06|14113.22|14113.22|14113.22|14113.22|14105.06|14105.06|0
1651761540000|2022-05-05 14:39:00|14110.42|14110.42|14110.42|14110.42|14110.42|14110.42|14110.42|14110.42|0
1651761560000|2022-05-05 14:39:20|14109.03|14109.03|14109.03|14109.03|14109.03|14109.03|14109.03|14109.03|0
1651761570000|2022-05-05 14:39:30|14107.63|14107.63|14107.63|14107.63|14107.63|14107.63|14107.63|14107.63|0
1651761580000|2022-05-05 14:39:40|14110.42|14110.42|14109.03|14109.03|14110.42|14110.42|14109.03|14109.03|0
1651761600000|2022-05-05 14:40:00|14109.49|14109.49|14109.49|14109.49|14109.49|14109.49|14109.49|14109.49|0
1651761630000|2022-05-05 14:40:30|14108.09|14108.09|14116.25|14116.25|14116.25|14116.25|14108.09|14108.09|0
1651761640000|2022-05-05 14:40:40|14117.65|14117.65|14117.65|14117.65|14117.65|14117.65|14117.65|14117.65|0
1651761650000|2022-05-05 14:40:50|14121.61|14121.61|14121.61|14121.61|14121.61|14121.61|14121.61|14121.61|0
1651761670000|2022-05-05 14:41:10|14125.58|14125.58|14124.18|14124.18|14125.58|14125.58|14124.18|14124.18|0
1651761690000|2022-05-05 14:41:30|14125.58|14125.58|14124.18|14124.18|14125.58|14125.58|14124.18|14124.18|0
1651761700000|2022-05-05 14:41:40|14123.72|14123.72|14123.72|14123.72|14123.72|14123.72|14123.72|14123.72|0
1651761720000|2022-05-05 14:42:00|14119.75|14119.75|14122.32|14122.32|14123.72|14123.72|14119.75|14119.75|0
1651761730000|2022-05-05 14:42:10|14120.92|14120.92|14134.45|14134.45|14134.45|14134.45|14120.92|14120.92|0
1651761740000|2022-05-05 14:42:20|14133.05|14133.05|14131.65|14131.65|14133.05|14133.05|14131.65|14131.65|0
1651761780000|2022-05-05 14:43:00|14127.69|14127.69|14127.69|14127.69|14127.69|14127.69|14127.69|14127.69|0
1651761790000|2022-05-05 14:43:10|14131.65|14131.65|14131.65|14131.65|14131.65|14131.65|14131.65|14131.65|0
1651761800000|2022-05-05 14:43:20|14132.57|14132.57|14134.43|14134.43|14135.83|14135.83|14132.57|14132.57|0
1651761810000|2022-05-05 14:43:30|14138.39|14138.39|14141.19|14141.19|14141.19|14141.19|14138.39|14138.39|0
1651761820000|2022-05-05 14:43:40|14142.59|14142.59|14147.71|14147.71|14147.71|14147.71|14142.59|14142.59|0
1651761830000|2022-05-05 14:43:50|14144.91|14144.91|14144.91|14144.91|14144.91|14144.91|14144.91|14144.91|0
1651761840000|2022-05-05 14:44:00|14140.95|14140.95|14140.95|14140.95|14140.95|14140.95|14140.95|14140.95|0
1651761860000|2022-05-05 14:44:20|14144.91|14144.91|14144.91|14144.91|14144.91|14144.91|14144.91|14144.91|0
1651761870000|2022-05-05 14:44:30|14146.31|14146.31|14146.31|14146.31|14146.31|14146.31|14146.31|14146.31|0
1651761880000|2022-05-05 14:44:40|14145.85|14145.85|14145.85|14145.85|14145.85|14145.85|14145.85|14145.85|0
1651761890000|2022-05-05 14:44:50|14144.93|14144.93|14144.93|14144.93|14144.93|14144.93|14144.93|14144.93|0
1651761900000|2022-05-05 14:45:00|14146.33|14146.33|14149.13|14149.13|14149.13|14149.13|14144.93|14144.93|0
1651761920000|2022-05-05 14:45:20|14147.73|14147.73|14147.73|14147.73|14147.73|14147.73|14147.73|14147.73|0
1651761940000|2022-05-05 14:45:40|14143.77|14143.77|14143.77|14143.77|14143.77|14143.77|14143.77|14143.77|0
1651762020000|2022-05-05 14:47:00|14140.97|14140.97|14140.97|14140.97|14140.97|14140.97|14140.97|14140.97|0
1651762030000|2022-05-05 14:47:10|14139.57|14139.57|14136.77|14136.77|14139.57|14139.57|14136.77|14136.77|0
1651762040000|2022-05-05 14:47:20|14132.8|14132.8|14132.8|14132.8|14132.8|14132.8|14132.8|14132.8|0
1651762050000|2022-05-05 14:47:30|14128.84|14128.84|14124.87|14124.87|14128.84|14128.84|14124.87|14124.87|0
1651762060000|2022-05-05 14:47:40|14120.91|14120.91|14116.25|14116.25|14120.91|14120.91|14112.28|14112.28|0
1651762070000|2022-05-05 14:47:50|14113.45|14113.45|14113.45|14113.45|14113.45|14113.45|14113.45|14113.45|0
1651762080000|2022-05-05 14:48:00|14109.49|14109.49|14104.12|14104.12|14109.49|14109.49|14104.12|14104.12|0
1651762100000|2022-05-05 14:48:20|14100.16|14100.16|14100.16|14100.16|14100.16|14100.16|14100.16|14100.16|0
1651762120000|2022-05-05 14:48:40|14096.19|14096.19|14093.39|14093.39|14096.19|14096.19|14093.39|14093.39|0
1651762130000|2022-05-05 14:48:50|14088.97|14088.97|14088.97|14088.97|14088.97|14088.97|14088.97|14088.97|0
1651762140000|2022-05-05 14:49:00|14086.17|14086.17|14087.57|14087.57|14087.57|14087.57|14086.17|14086.17|0
1651762150000|2022-05-05 14:49:10|14088.97|14088.97|14090.37|14090.37|14090.37|14090.37|14088.97|14088.97|0
1651762160000|2022-05-05 14:49:20|14086.4|14086.4|14086.4|14086.4|14086.4|14086.4|14086.4|14086.4|0
1651762170000|2022-05-05 14:49:30|14082.43|14082.43|14086.4|14086.4|14086.4|14086.4|14082.43|14082.43|0
1651762180000|2022-05-05 14:49:40|14082.2|14082.2|14080.8|14080.8|14082.2|14082.2|14080.8|14080.8|0
1651762190000|2022-05-05 14:49:50|14076.84|14076.84|14074.04|14074.04|14076.84|14076.84|14074.04|14074.04|0
1651762220000|2022-05-05 14:50:20|14075.44|14075.44|14075.44|14075.44|14075.44|14075.44|14075.44|14075.44|0
1651762240000|2022-05-05 14:50:40|14071.24|14071.24|14071.24|14071.24|14071.24|14071.24|14071.24|14071.24|0
1651762250000|2022-05-05 14:50:50|14072.64|14072.64|14072.64|14072.64|14072.64|14072.64|14072.64|14072.64|0
1651762260000|2022-05-05 14:51:00|14068.67|14068.67|14068.67|14068.67|14068.67|14068.67|14068.67|14068.67|0
1651762270000|2022-05-05 14:51:10|14067.27|14067.27|14065.87|14065.87|14067.27|14067.27|14065.87|14065.87|0
1651762280000|2022-05-05 14:51:20|14073.8|14073.8|14081.97|14081.97|14081.97|14081.97|14073.8|14073.8|0
1651762290000|2022-05-05 14:51:30|14079.17|14079.17|14079.17|14079.17|14079.17|14079.17|14075.2|14075.2|0
1651762320000|2022-05-05 14:52:00|14076.37|14076.37|14076.37|14076.37|14076.37|14076.37|14072.41|14072.41|0
1651762330000|2022-05-05 14:52:10|14079.17|14079.17|14079.17|14079.17|14081.97|14081.97|14079.17|14079.17|0
1651762350000|2022-05-05 14:52:30|14083.13|14083.13|14076.37|14076.37|14083.13|14083.13|14076.37|14076.37|0
1651762360000|2022-05-05 14:52:40|14084.3|14084.3|14084.3|14084.3|14084.3|14084.3|14080.34|14080.34|0
1651762370000|2022-05-05 14:52:50|14080.34|14080.34|14080.34|14080.34|14080.34|14080.34|14080.34|14080.34|0
1651762380000|2022-05-05 14:53:00|14076.37|14076.37|14076.37|14076.37|14076.37|14076.37|14076.37|14076.37|0
1651762390000|2022-05-05 14:53:10|14074.97|14074.97|14073.57|14073.57|14074.97|14074.97|14073.57|14073.57|0
1651762400000|2022-05-05 14:53:20|14072.17|14072.17|14072.17|14072.17|14072.17|14072.17|14072.17|14072.17|0
1651762410000|2022-05-05 14:53:30|14068.21|14068.21|14068.21|14068.21|14068.21|14068.21|14068.21|14068.21|0
1651762420000|2022-05-05 14:53:40|14064.24|14064.24|14064.24|14064.24|14064.24|14064.24|14064.24|14064.24|0
1651762430000|2022-05-05 14:53:50|14060.04|14060.04|14060.04|14060.04|14060.04|14060.04|14060.04|14060.04|0
1651762440000|2022-05-05 14:54:00|14062.84|14062.84|14060.06|14060.06|14062.84|14062.84|14060.06|14060.06|0
1651762450000|2022-05-05 14:54:10|14060.52|14060.52|14060.98|14060.98|14063.78|14063.78|14060.52|14060.52|0
1651762470000|2022-05-05 14:54:30|14057.02|14057.02|14056.56|14056.56|14057.02|14057.02|14056.56|14056.56|0
1651762480000|2022-05-05 14:54:40|14057.96|14057.96|14061.92|14061.92|14061.92|14061.92|14057.96|14057.96|0
1651762490000|2022-05-05 14:54:50|14063.32|14063.32|14065.89|14065.89|14065.89|14065.89|14061.92|14061.92|0
1651762500000|2022-05-05 14:55:00|14068.69|14068.69|14070.09|14070.09|14070.09|14070.09|14068.69|14068.69|0
1651762510000|2022-05-05 14:55:10|14068.69|14068.69|14068.69|14068.69|14068.69|14068.69|14068.69|14068.69|0
1651762520000|2022-05-05 14:55:20|14072.65|14072.65|14074.05|14074.05|14074.05|14074.05|14072.65|14072.65|0
1651762560000|2022-05-05 14:56:00|14075.45|14075.45|14071.47|14071.47|14076.83|14076.83|14071.47|14071.47|0
1651762570000|2022-05-05 14:56:10|14075.43|14075.43|14075.43|14075.43|14075.43|14075.43|14075.43|14075.43|0
1651762580000|2022-05-05 14:56:20|14071.47|14071.47|14070.07|14070.07|14071.47|14071.47|14070.07|14070.07|0
1651762600000|2022-05-05 14:56:40|14072.86|14072.86|14071.47|14071.47|14072.86|14072.86|14071.47|14071.47|0
1651762610000|2022-05-05 14:56:50|14072.86|14072.86|14072.86|14072.86|14072.86|14072.86|14072.86|14072.86|0
1651762630000|2022-05-05 14:57:10|14070.07|14070.07|14068.67|14068.67|14070.07|14070.07|14068.67|14068.67|0
1651762640000|2022-05-05 14:57:20|14064.7|14064.7|14071.01|14071.01|14071.01|14071.01|14064.24|14064.24|0
1651762650000|2022-05-05 14:57:30|14073.8|14073.8|14072.41|14072.41|14073.8|14073.8|14072.41|14072.41|0
1651762660000|2022-05-05 14:57:40|14071.01|14071.01|14071.01|14071.01|14071.01|14071.01|14071.01|14071.01|0
1651762680000|2022-05-05 14:58:00|14073.8|14073.8|14073.8|14073.8|14073.8|14073.8|14073.8|14073.8|0
1651762690000|2022-05-05 14:58:10|14075.2|14075.2|14075.2|14075.2|14075.2|14075.2|14075.2|14075.2|0
1651762700000|2022-05-05 14:58:20|14076.6|14076.6|14072.64|14072.64|14076.6|14076.6|14072.64|14072.64|0
1651762710000|2022-05-05 14:58:30|14071.24|14071.24|14074.04|14074.04|14074.04|14074.04|14071.24|14071.24|0
1651762720000|2022-05-05 14:58:40|14078.24|14078.24|14078.24|14078.24|14078.24|14078.24|14078.24|14078.24|0
1651762730000|2022-05-05 14:58:50|14075.44|14075.44|14079.64|14079.64|14079.64|14079.64|14075.44|14075.44|0
1651762740000|2022-05-05 14:59:00|14075.67|14075.67|14074.27|14074.27|14075.67|14075.67|14074.27|14074.27|0
1651762750000|2022-05-05 14:59:10|14079.16|14079.16|14079.16|14079.16|14083.12|14083.12|14079.16|14079.16|0
1651762760000|2022-05-05 14:59:20|14077.76|14077.76|14077.76|14077.76|14077.76|14077.76|14077.76|14077.76|0
1651762800000|2022-05-05 15:00:00|14077.3|14077.3|14074.5|14074.5|14077.3|14077.3|14074.5|14074.5|0
1651762810000|2022-05-05 15:00:10|14073.1|14073.1|14073.1|14073.1|14073.1|14073.1|14073.1|14073.1|0
1651762820000|2022-05-05 15:00:20|14075.9|14075.9|14077.3|14077.3|14077.3|14077.3|14075.9|14075.9|0
1651762840000|2022-05-05 15:00:40|14074.5|14074.5|14074.5|14074.5|14074.5|14074.5|14074.5|14074.5|0
1651762860000|2022-05-05 15:01:00|14075.9|14075.9|14074.5|14074.5|14075.9|14075.9|14074.5|14074.5|0
1651762880000|2022-05-05 15:01:20|14070.53|14070.53|14071.93|14071.93|14071.93|14071.93|14066.57|14066.57|0
1651762890000|2022-05-05 15:01:30|14067.97|14067.97|14067.97|14067.97|14067.97|14067.97|14067.97|14067.97|0
1651762920000|2022-05-05 15:02:00|14065.17|14065.17|14064.71|14064.71|14065.17|14065.17|14064.71|14064.71|0
1651762930000|2022-05-05 15:02:10|14067.51|14067.51|14064.71|14064.71|14067.51|14067.51|14064.71|14064.71|0
1651762940000|2022-05-05 15:02:20|14060.74|14060.74|14060.74|14060.74|14060.74|14060.74|14060.74|14060.74|0
1651762950000|2022-05-05 15:02:30|14056.78|14056.78|14056.78|14056.78|14056.78|14056.78|14056.78|14056.78|0
1651762960000|2022-05-05 15:02:40|14052.81|14052.81|14053.73|14053.73|14053.73|14053.73|14052.81|14052.81|0
1651762970000|2022-05-05 15:02:50|14052.33|14052.33|14052.33|14052.33|14052.33|14052.33|14052.33|14052.33|0
1651762980000|2022-05-05 15:03:00|14050.93|14050.93|14050.93|14050.93|14050.93|14050.93|14050.93|14050.93|0
1651763000000|2022-05-05 15:03:20|14054.9|14054.9|14054.9|14054.9|14054.9|14054.9|14054.9|14054.9|0
1651763020000|2022-05-05 15:03:40|14053.98|14053.98|14052.58|14052.58|14053.98|14053.98|14052.58|14052.58|0
1651763040000|2022-05-05 15:04:00|14048.61|14048.61|14044.65|14044.65|14049.07|14049.07|14044.65|14044.65|0
1651763060000|2022-05-05 15:04:20|14043.27|14043.27|14043.27|14043.27|14043.27|14043.27|14043.27|14043.27|0
1651763070000|2022-05-05 15:04:30|14041.87|14041.87|14041.87|14041.87|14041.87|14041.87|14041.87|14041.87|0
1651763110000|2022-05-05 15:05:10|14043.27|14043.27|14043.27|14043.27|14043.27|14043.27|14043.27|14043.27|0
1651763120000|2022-05-05 15:05:20|14042.81|14042.81|14044.21|14044.21|14044.21|14044.21|14042.81|14042.81|0
1651763130000|2022-05-05 15:05:30|14036.28|14036.28|14040.24|14040.24|14040.24|14040.24|14036.28|14036.28|0
1651763140000|2022-05-05 15:05:40|14041.62|14041.62|14041.62|14041.62|14041.62|14041.62|14041.62|14041.62|0
1651763160000|2022-05-05 15:06:00|14045.59|14045.59|14045.59|14045.59|14045.59|14045.59|14045.59|14045.59|0
1651763190000|2022-05-05 15:06:30|14042.79|14042.79|14042.79|14042.79|14042.79|14042.79|14042.79|14042.79|0
1651763210000|2022-05-05 15:06:50|14037.42|14037.42|14036.03|14036.03|14037.42|14037.42|14036.03|14036.03|0
1651763250000|2022-05-05 15:07:30|14034.63|14034.63|14034.63|14034.63|14034.63|14034.63|14034.63|14034.63|0
1651763280000|2022-05-05 15:08:00|14030.66|14030.66|14028.82|14028.82|14030.66|14030.66|14028.82|14028.82|0
1651763290000|2022-05-05 15:08:10|14027.42|14027.42|14027.42|14027.42|14027.42|14027.42|14027.42|14027.42|0
1651763330000|2022-05-05 15:08:50|14023.22|14023.22|14019.74|14019.74|14024.62|14024.62|14011.81|14011.81|0
1651763350000|2022-05-05 15:09:10|14015.77|14015.77|14015.77|14015.77|14015.77|14015.77|14015.77|14015.77|0
1651763370000|2022-05-05 15:09:30|14014.37|14014.37|14014.37|14014.37|14014.37|14014.37|14014.37|14014.37|0
1651763380000|2022-05-05 15:09:40|14015.77|14015.77|14019.74|14019.74|14019.74|14019.74|14015.77|14015.77|0
1651763400000|2022-05-05 15:10:00|14023.7|14023.7|14022.78|14022.78|14023.7|14023.7|14022.78|14022.78|0
1651763410000|2022-05-05 15:10:10|14024.18|14024.18|14025.58|14025.58|14025.58|14025.58|14024.18|14024.18|0
1651763420000|2022-05-05 15:10:20|14024.18|14024.18|14024.18|14024.18|14024.18|14024.18|14024.18|14024.18|0
1651763430000|2022-05-05 15:10:30|14020.22|14020.22|14020.22|14020.22|14020.22|14020.22|14020.22|14020.22|0
1651763440000|2022-05-05 15:10:40|14021.62|14021.62|14021.62|14021.62|14021.62|14021.62|14021.62|14021.62|0
1651763450000|2022-05-05 15:10:50|14023.02|14023.02|14021.62|14021.62|14023.02|14023.02|14021.62|14021.62|0
1651763480000|2022-05-05 15:11:20|14020.22|14020.22|14024.18|14024.18|14024.18|14024.18|14020.22|14020.22|0
1651763490000|2022-05-05 15:11:30|14028.15|14028.15|14028.15|14028.15|14028.15|14028.15|14028.15|14028.15|0
1651763500000|2022-05-05 15:11:40|14024.18|14024.18|14024.18|14024.18|14024.18|14024.18|14024.18|14024.18|0
1651763510000|2022-05-05 15:11:50|14020.22|14020.22|14016.02|14016.02|14020.22|14020.22|14016.02|14016.02|0
1651763520000|2022-05-05 15:12:00|14017.42|14017.42|14020.22|14020.22|14020.22|14020.22|14017.42|14017.42|0
1651763530000|2022-05-05 15:12:10|14018.82|14018.82|14018.82|14018.82|14018.82|14018.82|14018.82|14018.82|0
1651763540000|2022-05-05 15:12:20|14014.85|14014.85|14014.85|14014.85|14014.85|14014.85|14014.85|14014.85|0
1651763570000|2022-05-05 15:12:50|14018.82|14018.82|14018.82|14018.82|14018.82|14018.82|14018.82|14018.82|0
1651763590000|2022-05-05 15:13:10|14014.85|14014.85|14014.39|14014.39|14014.85|14014.85|14014.39|14014.39|0
1651763630000|2022-05-05 15:13:50|14017.19|14017.19|14017.19|14017.19|14017.19|14017.19|14017.19|14017.19|0
1651763650000|2022-05-05 15:14:10|14018.57|14018.57|14014.37|14014.37|14018.57|14018.57|14014.37|14014.37|0
1651763660000|2022-05-05 15:14:20|14017.17|14017.17|14018.57|14018.57|14018.57|14018.57|14017.17|14017.17|0
1651763670000|2022-05-05 15:14:30|14015.77|14015.77|14015.77|14015.77|14015.77|14015.77|14015.77|14015.77|0
1651763680000|2022-05-05 15:14:40|14018.36|14018.36|14019.76|14019.76|14019.76|14019.76|14018.36|14018.36|0
1651763700000|2022-05-05 15:15:00|14018.36|14018.36|14018.36|14018.36|14018.36|14018.36|14018.36|14018.36|0
1651763710000|2022-05-05 15:15:10|14014.39|14014.39|14011.6|14011.6|14014.39|14014.39|14011.6|14011.6|0
1651763730000|2022-05-05 15:15:30|14007.63|14007.63|14004.83|14004.83|14007.63|14007.63|14003.43|14003.43|0
1651763740000|2022-05-05 15:15:40|14000.87|14000.87|14000.87|14000.87|14000.87|14000.87|14000.87|14000.87|0
1651763760000|2022-05-05 15:16:00|13999.47|13999.47|13999.47|13999.47|13999.47|13999.47|13999.47|13999.47|0
1651763790000|2022-05-05 15:16:30|13998.07|13998.07|13998.07|13998.07|13998.07|13998.07|13998.07|13998.07|0
1651763800000|2022-05-05 15:16:40|13994.1|13994.1|13995.02|13995.02|13995.02|13995.02|13994.1|13994.1|0
1651763810000|2022-05-05 15:16:50|13998.99|13998.99|13998.99|13998.99|13998.99|13998.99|13998.99|13998.99|0
1651763820000|2022-05-05 15:17:00|13998.53|13998.53|13998.53|13998.53|13999.93|13999.93|13998.53|13998.53|0
1651763830000|2022-05-05 15:17:10|13999.93|13999.93|14003.89|14003.89|14003.89|14003.89|13999.93|13999.93|0
1651763840000|2022-05-05 15:17:20|14003.43|14003.43|14006.23|14006.23|14006.23|14006.23|14003.43|14003.43|0
1651763850000|2022-05-05 15:17:30|14004.83|14004.83|14004.83|14004.83|14004.83|14004.83|14004.83|14004.83|0
1651763860000|2022-05-05 15:17:40|14003.43|14003.43|14003.43|14003.43|14003.43|14003.43|14003.43|14003.43|0
1651763870000|2022-05-05 15:17:50|14007.4|14007.4|14008.8|14008.8|14008.8|14008.8|14007.4|14007.4|0
1651763880000|2022-05-05 15:18:00|14012.76|14012.76|14014.16|14014.16|14014.16|14014.16|14012.76|14012.76|0
1651763890000|2022-05-05 15:18:10|14016.96|14016.96|14016.96|14016.96|14016.96|14016.96|14016.96|14016.96|0
1651763920000|2022-05-05 15:18:40|14020.93|14020.93|14015.56|14015.56|14020.93|14020.93|14015.56|14015.56|0
1651763940000|2022-05-05 15:19:00|14019.53|14019.53|14020.93|14020.93|14020.93|14020.93|14019.53|14019.53|0
1651763950000|2022-05-05 15:19:10|14024.89|14024.89|14024.89|14024.89|14024.89|14024.89|14024.89|14024.89|0
1651763980000|2022-05-05 15:19:40|14020.93|14020.93|14012.99|14012.99|14020.93|14020.93|14012.99|14012.99|0
1651763990000|2022-05-05 15:19:50|14010.2|14010.2|14010.2|14010.2|14010.2|14010.2|14010.2|14010.2|0
1651764000000|2022-05-05 15:20:00|14008.8|14008.8|14013.22|14013.22|14013.22|14013.22|14008.8|14008.8|0
1651764010000|2022-05-05 15:20:10|14012.76|14012.76|14012.76|14012.76|14012.76|14012.76|14012.76|14012.76|0
1651764020000|2022-05-05 15:20:20|14008.8|14008.8|14006|14006|14008.8|14008.8|14006|14006|0
1651764040000|2022-05-05 15:20:40|14008.8|14008.8|14010.2|14010.2|14010.2|14010.2|14008.8|14008.8|0
1651764060000|2022-05-05 15:21:00|14006.23|14006.23|14006.23|14006.23|14006.23|14006.23|14006.23|14006.23|0
1651764070000|2022-05-05 15:21:10|14003.43|14003.43|14003.43|14003.43|14003.43|14003.43|14003.43|14003.43|0
1651764080000|2022-05-05 15:21:20|14002.03|14002.03|14002.03|14002.03|14002.03|14002.03|14002.03|14002.03|0
1651764100000|2022-05-05 15:21:40|14004.83|14004.83|14000.87|14000.87|14004.83|14004.83|14000.87|14000.87|0
1651764120000|2022-05-05 15:22:00|13996.9|13996.9|14000.87|14000.87|14000.87|14000.87|13996.9|13996.9|0
1651764150000|2022-05-05 15:22:30|13999.47|13999.47|14003.43|14003.43|14003.43|14003.43|13999.47|13999.47|0
1651764160000|2022-05-05 15:22:40|14002.03|14002.03|13999.47|13999.47|14003.43|14003.43|13999.47|13999.47|0
1651764180000|2022-05-05 15:23:00|13995.27|13995.27|13995.27|13995.27|13995.27|13995.27|13995.27|13995.27|0
1651764190000|2022-05-05 15:23:10|13991.3|13991.3|13991.3|13991.3|13991.3|13991.3|13991.3|13991.3|0
1651764200000|2022-05-05 15:23:20|13989.9|13989.9|13989.9|13989.9|13989.9|13989.9|13989.9|13989.9|0
1651764210000|2022-05-05 15:23:30|13993.87|13993.87|13992.7|13992.7|13996.67|13996.67|13992.7|13992.7|0
1651764220000|2022-05-05 15:23:40|13996.67|13996.67|13992.7|13992.7|13996.67|13996.67|13992.7|13992.7|0
1651764240000|2022-05-05 15:24:00|13994.1|13994.1|13996.9|13996.9|13996.9|13996.9|13994.1|13994.1|0
1651764260000|2022-05-05 15:24:20|13992.7|13992.7|13992.7|13992.7|13992.7|13992.7|13992.7|13992.7|0
1651764280000|2022-05-05 15:24:40|13991.3|13991.3|13991.3|13991.3|13991.3|13991.3|13991.3|13991.3|0
1651764290000|2022-05-05 15:24:50|13992.7|13992.7|13992.7|13992.7|13992.7|13992.7|13992.7|13992.7|0
1651764300000|2022-05-05 15:25:00|13996.67|13996.67|13996.67|13996.67|13996.67|13996.67|13996.67|13996.67|0
1651764310000|2022-05-05 15:25:10|13995.27|13995.27|13987.34|13987.34|13995.27|13995.27|13987.34|13987.34|0
1651764320000|2022-05-05 15:25:20|13985.94|13985.94|13985.94|13985.94|13985.94|13985.94|13985.94|13985.94|0
1651764330000|2022-05-05 15:25:30|13981.74|13981.74|13981.74|13981.74|13981.74|13981.74|13981.74|13981.74|0
1651764340000|2022-05-05 15:25:40|13983.14|13983.14|13983.14|13983.14|13983.14|13983.14|13983.14|13983.14|0
1651764350000|2022-05-05 15:25:50|13980.34|13980.34|13984.31|13984.31|13984.31|13984.31|13980.34|13980.34|0
1651764360000|2022-05-05 15:26:00|13988.5|13988.5|13988.5|13988.5|13988.5|13988.5|13988.5|13988.5|0
1651764370000|2022-05-05 15:26:10|13989.9|13989.9|13989.9|13989.9|13989.9|13989.9|13989.9|13989.9|0
1651764380000|2022-05-05 15:26:20|13985.94|13985.94|13985.94|13985.94|13985.94|13985.94|13985.94|13985.94|0
1651764390000|2022-05-05 15:26:30|13984.54|13984.54|13984.54|13984.54|13984.54|13984.54|13984.54|13984.54|0
1651764400000|2022-05-05 15:26:40|13985.94|13985.94|13993.87|13993.87|13993.87|13993.87|13985.94|13985.94|0
1651764410000|2022-05-05 15:26:50|13994.33|13994.33|13994.33|13994.33|13994.33|13994.33|13994.33|13994.33|0
1651764440000|2022-05-05 15:27:20|13986.4|13986.4|13990.36|13990.36|13990.36|13990.36|13986.4|13986.4|0
1651764450000|2022-05-05 15:27:30|13994.33|13994.33|13993.87|13993.87|13994.33|13994.33|13993.87|13993.87|0
1651764460000|2022-05-05 15:27:40|13997.83|13997.83|13997.83|13997.83|13997.83|13997.83|13997.83|13997.83|0
1651764470000|2022-05-05 15:27:50|13999.23|13999.23|13999.23|13999.23|13999.23|13999.23|13999.23|13999.23|0
1651764490000|2022-05-05 15:28:10|14003.2|14003.2|14007.16|14007.16|14007.16|14007.16|14003.2|14003.2|0
1651764520000|2022-05-05 15:28:40|14011.13|14011.13|14011.13|14011.13|14011.13|14011.13|14011.13|14011.13|0
1651764530000|2022-05-05 15:28:50|14009.73|14009.73|14008.33|14008.33|14009.73|14009.73|14008.33|14008.33|0
1651764540000|2022-05-05 15:29:00|14005.53|14005.53|14007.87|14007.87|14008.33|14008.33|13997.6|13997.6|0
1651764550000|2022-05-05 15:29:10|14003.9|14003.9|14006.47|14006.47|14007.87|14007.87|14003.9|14003.9|0
1651764560000|2022-05-05 15:29:20|14009.27|14009.27|14009.27|14009.27|14009.27|14009.27|14009.27|14009.27|0
1651764570000|2022-05-05 15:29:30|14005.3|14005.3|14003.45|14003.45|14005.3|14005.3|14003.45|14003.45|0
1651764580000|2022-05-05 15:29:40|13999.48|13999.48|14010.19|14010.19|14010.19|14010.19|13999.48|13999.48|0
1651764590000|2022-05-05 15:29:50|14008.79|14008.79|14005.99|14005.99|14008.79|14008.79|13998.06|13998.06|0
1651821300000|2022-05-06 07:15:00|13941.39|13941.39|13922.97|13922.97|13942.79|13942.79|13922.97|13922.97|0
1651821310000|2022-05-06 07:15:10|13926.93|13926.93|13926.93|13926.93|13926.93|13926.93|13926.93|13926.93|0
1651821320000|2022-05-06 07:15:20|13922.97|13922.97|13922.97|13922.97|13922.97|13922.97|13922.97|13922.97|0
1651821360000|2022-05-06 07:16:00|13930.9|13930.9|13930.9|13930.9|13930.9|13930.9|13930.9|13930.9|0
1651821390000|2022-05-06 07:16:30|13926.93|13926.93|13926.93|13926.93|13926.93|13926.93|13926.93|13926.93|0
1651821400000|2022-05-06 07:16:40|13930.9|13930.9|13930.9|13930.9|13930.9|13930.9|13930.9|13930.9|0
1651821410000|2022-05-06 07:16:50|13938.83|13938.83|13938.83|13938.83|13938.83|13938.83|13938.83|13938.83|0
1651821430000|2022-05-06 07:17:10|13930.9|13930.9|13930.9|13930.9|13930.9|13930.9|13930.9|13930.9|0
1651821470000|2022-05-06 07:17:50|13932.3|13932.3|13932.3|13932.3|13932.3|13932.3|13932.3|13932.3|0
1651821480000|2022-05-06 07:18:00|13930.9|13930.9|13930.9|13930.9|13930.9|13930.9|13930.9|13930.9|0
1651821560000|2022-05-06 07:19:20|13933.7|13933.7|13933.7|13933.7|13933.7|13933.7|13933.7|13933.7|0
1651821590000|2022-05-06 07:19:50|13949.56|13949.56|13949.56|13949.56|13953.52|13953.52|13949.56|13949.56|0
1651821610000|2022-05-06 07:20:10|13957.49|13957.49|13953.52|13953.52|13957.49|13957.49|13953.52|13953.52|0
1651821620000|2022-05-06 07:20:20|13957.49|13957.49|13953.52|13953.52|13957.49|13957.49|13953.52|13953.52|0
1651821630000|2022-05-06 07:20:30|13950.72|13950.72|13950.72|13950.72|13950.72|13950.72|13946.76|13946.76|0
1651821650000|2022-05-06 07:20:50|13939.53|13939.53|13939.53|13939.53|13939.53|13939.53|13939.53|13939.53|0
1651821660000|2022-05-06 07:21:00|13940.93|13940.93|13940.93|13940.93|13940.93|13940.93|13940.93|13940.93|0
1651821670000|2022-05-06 07:21:10|13944.89|13944.89|13944.89|13944.89|13944.89|13944.89|13944.89|13944.89|0
1651821680000|2022-05-06 07:21:20|13940.93|13940.93|13940.93|13940.93|13940.93|13940.93|13940.93|13940.93|0
1651821690000|2022-05-06 07:21:30|13933|13933|13933|13933|13933|13933|13933|13933|0
1651821700000|2022-05-06 07:21:40|13931.6|13931.6|13927.63|13927.63|13931.6|13931.6|13927.63|13927.63|0
1651821710000|2022-05-06 07:21:50|13923.67|13923.67|13923.67|13923.67|13923.67|13923.67|13923.67|13923.67|0
1651821760000|2022-05-06 07:22:40|13915.74|13915.74|13915.74|13915.74|13915.74|13915.74|13915.74|13915.74|0
1651821790000|2022-05-06 07:23:10|13911.77|13911.77|13911.77|13911.77|13911.77|13911.77|13911.77|13911.77|0
1651821870000|2022-05-06 07:24:30|13910.37|13910.37|13914.34|13914.34|13914.34|13914.34|13910.37|13910.37|0
1651821900000|2022-05-06 07:25:00|13910.37|13910.37|13910.37|13910.37|13910.37|13910.37|13910.37|13910.37|0
1651821940000|2022-05-06 07:25:40|13918.3|13918.3|13918.3|13918.3|13918.3|13918.3|13918.3|13918.3|0
1651821950000|2022-05-06 07:25:50|13914.34|13914.34|13914.34|13914.34|13914.34|13914.34|13914.34|13914.34|0
1651822030000|2022-05-06 07:27:10|13919.94|13919.94|13919.94|13919.94|13919.94|13919.94|13919.94|13919.94|0
1651822060000|2022-05-06 07:27:40|13918.54|13918.54|13918.54|13918.54|13918.54|13918.54|13918.54|13918.54|0
1651822100000|2022-05-06 07:28:20|13922.5|13922.5|13918.54|13918.54|13922.5|13922.5|13918.54|13918.54|0
1651822110000|2022-05-06 07:28:30|13910.14|13910.14|13910.14|13910.14|13910.14|13910.14|13910.14|13910.14|0
1651822120000|2022-05-06 07:28:40|13914.1|13914.1|13918.07|13918.07|13918.07|13918.07|13914.1|13914.1|0
1651822150000|2022-05-06 07:29:10|13922.03|13922.03|13922.03|13922.03|13922.03|13922.03|13922.03|13922.03|0
1651822160000|2022-05-06 07:29:20|13926|13926|13926|13926|13926|13926|13926|13926|0
1651822170000|2022-05-06 07:29:30|13929.96|13929.96|13926|13926|13929.96|13929.96|13926|13926|0
1651822190000|2022-05-06 07:29:50|13922.03|13922.03|13920.63|13920.63|13922.03|13922.03|13920.63|13920.63|0
1651822200000|2022-05-06 07:30:00|13905.81|13905.81|13906.98|13906.98|13909.77|13909.77|13905.81|13905.81|0
1651822210000|2022-05-06 07:30:10|13905.58|13905.58|13905.12|13905.12|13905.58|13905.58|13905.12|13905.12|0
1651822220000|2022-05-06 07:30:20|13901.15|13901.15|13901.15|13901.15|13901.15|13901.15|13901.15|13901.15|0
1651822230000|2022-05-06 07:30:30|13902.99|13902.99|13904.37|13904.37|13904.37|13904.37|13902.99|13902.99|0
1651822240000|2022-05-06 07:30:40|13896.44|13896.44|13899|13899|13900.4|13900.4|13896.44|13896.44|0
1651822250000|2022-05-06 07:30:50|13891.07|13891.07|13891.07|13891.07|13891.07|13891.07|13891.07|13891.07|0
1651822260000|2022-05-06 07:31:00|13887.11|13887.11|13887.11|13887.11|13891.07|13891.07|13887.11|13887.11|0
1651822280000|2022-05-06 07:31:20|13884.81|13884.81|13888.77|13888.77|13888.77|13888.77|13884.81|13884.81|0
1651822290000|2022-05-06 07:31:30|13880.84|13880.84|13880.84|13880.84|13880.84|13880.84|13880.84|13880.84|0
1651822350000|2022-05-06 07:32:30|13884.81|13884.81|13892.74|13892.74|13892.74|13892.74|13884.81|13884.81|0
1651822380000|2022-05-06 07:33:00|13893.66|13893.66|13899|13899|13899|13899|13893.66|13893.66|0
1651822390000|2022-05-06 07:33:10|13891.07|13891.07|13891.07|13891.07|13891.07|13891.07|13891.07|13891.07|0
1651822410000|2022-05-06 07:33:30|13885.48|13885.48|13885.48|13885.48|13885.48|13885.48|13885.48|13885.48|0
1651822420000|2022-05-06 07:33:40|13881.51|13881.51|13885.48|13885.48|13885.48|13885.48|13881.51|13881.51|0
1651822450000|2022-05-06 07:34:10|13873.58|13873.58|13873.58|13873.58|13873.58|13873.58|13873.58|13873.58|0
1651822460000|2022-05-06 07:34:20|13877.54|13877.54|13877.54|13877.54|13877.54|13877.54|13877.54|13877.54|0
1651822500000|2022-05-06 07:35:00|13871.95|13871.95|13871.95|13871.95|13871.95|13871.95|13871.95|13871.95|0
1651822510000|2022-05-06 07:35:10|13870.55|13870.55|13870.55|13870.55|13870.55|13870.55|13870.55|13870.55|0
1651822530000|2022-05-06 07:35:30|13866.58|13866.58|13870.55|13870.55|13870.55|13870.55|13866.58|13866.58|0
1651822540000|2022-05-06 07:35:40|13866.58|13866.58|13866.58|13866.58|13866.58|13866.58|13866.58|13866.58|0
1651822550000|2022-05-06 07:35:50|13863.78|13863.78|13863.78|13863.78|13863.78|13863.78|13863.78|13863.78|0
1651822560000|2022-05-06 07:36:00|13871.71|13871.71|13871.71|13871.71|13871.71|13871.71|13871.71|13871.71|0
1651822580000|2022-05-06 07:36:20|13875.68|13875.68|13875.68|13875.68|13875.68|13875.68|13875.68|13875.68|0
1651822590000|2022-05-06 07:36:30|13867.75|13867.75|13867.75|13867.75|13867.75|13867.75|13867.75|13867.75|0
1651822610000|2022-05-06 07:36:50|13866.83|13866.83|13866.37|13866.37|13866.83|13866.83|13866.37|13866.37|0
1651822620000|2022-05-06 07:37:00|13865.91|13865.91|13865.45|13865.45|13865.91|13865.91|13865.45|13865.45|0
1651822650000|2022-05-06 07:37:30|13857.52|13857.52|13857.52|13857.52|13857.52|13857.52|13857.52|13857.52|0
1651822660000|2022-05-06 07:37:40|13856.6|13856.6|13856.14|13856.14|13856.6|13856.6|13856.14|13856.14|0
1651822680000|2022-05-06 07:38:00|13855.68|13855.68|13855.68|13855.68|13855.68|13855.68|13855.68|13855.68|0
1651822690000|2022-05-06 07:38:10|13859.65|13859.65|13859.65|13859.65|13859.65|13859.65|13859.65|13859.65|0
1651822750000|2022-05-06 07:39:10|13863.61|13863.61|13863.61|13863.61|13863.61|13863.61|13863.61|13863.61|0
1651822800000|2022-05-06 07:40:00|13867.58|13867.58|13867.58|13867.58|13867.58|13867.58|13867.58|13867.58|0
1651822840000|2022-05-06 07:40:40|13875.51|13875.51|13871.31|13871.31|13875.51|13875.51|13871.31|13871.31|0
1651822870000|2022-05-06 07:41:10|13875.27|13875.27|13875.27|13875.27|13875.27|13875.27|13875.27|13875.27|0
1651822910000|2022-05-06 07:41:50|13879.24|13879.24|13891.37|13891.37|13891.37|13891.37|13879.24|13879.24|0
1651822920000|2022-05-06 07:42:00|13887.4|13887.4|13881.8|13881.8|13887.4|13887.4|13881.8|13881.8|0
1651822930000|2022-05-06 07:42:10|13883.64|13883.64|13883.64|13883.64|13883.64|13883.64|13883.64|13883.64|0
1651822970000|2022-05-06 07:42:50|13879.44|13879.44|13873.85|13873.85|13879.44|13879.44|13873.85|13873.85|0
1651822980000|2022-05-06 07:43:00|13876.65|13876.65|13876.65|13876.65|13876.65|13876.65|13876.65|13876.65|0
1651823000000|2022-05-06 07:43:20|13883.64|13883.64|13883.64|13883.64|13883.64|13883.64|13883.64|13883.64|0
1651823010000|2022-05-06 07:43:30|13885.04|13885.04|13889.24|13889.24|13890.64|13890.64|13885.04|13885.04|0
1651823020000|2022-05-06 07:43:40|13892.04|13892.04|13894.84|13894.84|13894.84|13894.84|13892.04|13892.04|0
1651823080000|2022-05-06 07:44:40|13902.77|13902.77|13902.77|13902.77|13902.77|13902.77|13902.77|13902.77|0
1651823100000|2022-05-06 07:45:00|13894.37|13894.37|13894.37|13894.37|13894.37|13894.37|13894.37|13894.37|0
1651823120000|2022-05-06 07:45:20|13898.57|13898.57|13898.57|13898.57|13898.57|13898.57|13898.57|13898.57|0
1651823130000|2022-05-06 07:45:30|13898.11|13898.11|13894.15|13894.15|13898.11|13898.11|13894.15|13894.15|0
1651823190000|2022-05-06 07:46:30|13899.74|13899.74|13896.95|13896.95|13899.74|13899.74|13896.95|13896.95|0
1651823200000|2022-05-06 07:46:40|13899.74|13899.74|13899.74|13899.74|13899.74|13899.74|13899.74|13899.74|0
1651823220000|2022-05-06 07:47:00|13894.15|13894.15|13892.98|13892.98|13896.95|13896.95|13892.98|13892.98|0
1651823230000|2022-05-06 07:47:10|13900.91|13900.91|13900.91|13900.91|13900.91|13900.91|13900.91|13900.91|0
1651823240000|2022-05-06 07:47:20|13905.11|13905.11|13907.91|13907.91|13907.91|13907.91|13905.11|13905.11|0
1651823250000|2022-05-06 07:47:30|13903.94|13903.94|13898.34|13898.34|13903.94|13903.94|13898.34|13898.34|0
1651823280000|2022-05-06 07:48:00|13899.26|13899.26|13899.26|13899.26|13899.26|13899.26|13899.26|13899.26|0
1651823340000|2022-05-06 07:49:00|13903.23|13903.23|13907.43|13907.43|13907.43|13907.43|13903.23|13903.23|0
1651823360000|2022-05-06 07:49:20|13906.03|13906.03|13909.99|13909.99|13909.99|13909.99|13906.03|13906.03|0
1651823370000|2022-05-06 07:49:30|13906.03|13906.03|13906.03|13906.03|13906.03|13906.03|13906.03|13906.03|0
1651823400000|2022-05-06 07:50:00|13899.03|13899.03|13899.03|13899.03|13899.03|13899.03|13899.03|13899.03|0
1651823440000|2022-05-06 07:50:40|13896.23|13896.23|13896.23|13896.23|13896.23|13896.23|13896.23|13896.23|0
1651823450000|2022-05-06 07:50:50|13892.27|13892.27|13892.27|13892.27|13892.27|13892.27|13892.27|13892.27|0
1651823550000|2022-05-06 07:52:30|13896.47|13896.47|13896.47|13896.47|13896.47|13896.47|13896.47|13896.47|0
1651823580000|2022-05-06 07:53:00|13904.4|13904.4|13904.4|13904.4|13904.4|13904.4|13904.4|13904.4|0
1651823590000|2022-05-06 07:53:10|13904.86|13904.86|13917.21|13917.21|13917.21|13917.21|13904.86|13904.86|0
1651823640000|2022-05-06 07:54:00|13921.18|13921.18|13930.97|13930.97|13930.97|13930.97|13921.18|13921.18|0
1651823650000|2022-05-06 07:54:10|13932.37|13932.37|13932.37|13932.37|13932.37|13932.37|13932.37|13932.37|0
1651823660000|2022-05-06 07:54:20|13930.97|13930.97|13930.97|13930.97|13930.97|13930.97|13930.97|13930.97|0
1651823690000|2022-05-06 07:54:50|13934.94|13934.94|13934.94|13934.94|13934.94|13934.94|13934.94|13934.94|0
1651823710000|2022-05-06 07:55:10|13942.87|13942.87|13942.87|13942.87|13942.87|13942.87|13942.87|13942.87|0
1651823720000|2022-05-06 07:55:20|13941.47|13941.47|13941.47|13941.47|13941.47|13941.47|13941.47|13941.47|0
1651823760000|2022-05-06 07:56:00|13945.43|13945.43|13941.47|13941.47|13945.43|13945.43|13941.47|13941.47|0
1651823850000|2022-05-06 07:57:30|13945.43|13945.43|13945.43|13945.43|13945.43|13945.43|13945.43|13945.43|0
1651823880000|2022-05-06 07:58:00|13941.47|13941.47|13941.47|13941.47|13941.47|13941.47|13941.47|13941.47|0
1651823980000|2022-05-06 07:59:40|13947.07|13947.07|13949.87|13949.87|13949.87|13949.87|13947.07|13947.07|0
1651824080000|2022-05-06 08:01:20|13945.9|13945.9|13944.5|13944.5|13945.9|13945.9|13944.5|13944.5|0
1651824130000|2022-05-06 08:02:10|13948.47|13948.47|13948.47|13948.47|13948.47|13948.47|13948.47|13948.47|0
1651824180000|2022-05-06 08:03:00|13944.5|13944.5|13944.5|13944.5|13944.5|13944.5|13944.5|13944.5|0
1651824230000|2022-05-06 08:03:50|13950.1|13950.1|13951.5|13951.5|13951.5|13951.5|13950.1|13950.1|0
1651824290000|2022-05-06 08:04:50|13963.39|13963.39|13970.31|13970.31|13970.31|13970.31|13963.39|13963.39|0
1651824300000|2022-05-06 08:05:00|13974.28|13974.28|13979.87|13979.87|13979.87|13979.87|13974.28|13974.28|0
1651824330000|2022-05-06 08:05:30|13983.84|13983.84|13979.87|13979.87|13983.84|13983.84|13979.87|13979.87|0
1651824340000|2022-05-06 08:05:40|13977.07|13977.07|13977.07|13977.07|13977.07|13977.07|13977.07|13977.07|0
1651824380000|2022-05-06 08:06:20|13974.28|13974.28|13974.28|13974.28|13974.28|13974.28|13974.28|13974.28|0
1651824390000|2022-05-06 08:06:30|13978.24|13978.24|13978.24|13978.24|13978.24|13978.24|13978.24|13978.24|0
1651824420000|2022-05-06 08:07:00|13986.17|13986.17|13986.17|13986.17|13986.17|13986.17|13986.17|13986.17|0
1651824440000|2022-05-06 08:07:20|13986.63|13986.63|13986.63|13986.63|13986.63|13986.63|13986.63|13986.63|0
1651824520000|2022-05-06 08:08:40|13983.83|13983.83|13983.83|13983.83|13983.83|13983.83|13983.83|13983.83|0
1651824530000|2022-05-06 08:08:50|13979.87|13979.87|13979.87|13979.87|13979.87|13979.87|13979.87|13979.87|0
1651824540000|2022-05-06 08:09:00|13984.07|13984.07|13984.07|13984.07|13984.07|13984.07|13984.07|13984.07|0
1651824580000|2022-05-06 08:09:40|13983.15|13983.15|13983.15|13983.15|13983.15|13983.15|13978.95|13978.95|0
1651824660000|2022-05-06 08:11:00|13978.95|13978.95|13978.95|13978.95|13978.95|13978.95|13978.95|13978.95|0
1651824690000|2022-05-06 08:11:30|13980.35|13980.35|13980.35|13980.35|13980.35|13980.35|13980.35|13980.35|0
1651824750000|2022-05-06 08:12:30|13984.31|13984.31|13984.31|13984.31|13984.31|13984.31|13984.31|13984.31|0
1651824780000|2022-05-06 08:13:00|13980.35|13980.35|13976.63|13976.63|13980.35|13980.35|13976.63|13976.63|0
1651824800000|2022-05-06 08:13:20|13972.66|13972.66|13972.66|13972.66|13972.66|13972.66|13972.66|13972.66|0
1651824820000|2022-05-06 08:13:40|13971.26|13971.26|13971.26|13971.26|13971.26|13971.26|13971.26|13971.26|0
1651824900000|2022-05-06 08:15:00|13972.66|13972.66|13972.66|13972.66|13972.66|13972.66|13972.66|13972.66|0
1651824920000|2022-05-06 08:15:20|13976.63|13976.63|13980.59|13980.59|13980.59|13980.59|13976.63|13976.63|0
1651824930000|2022-05-06 08:15:30|13983.39|13983.39|13983.39|13983.39|13983.39|13983.39|13983.39|13983.39|0
1651824980000|2022-05-06 08:16:20|13982.01|13982.01|13982.01|13982.01|13982.01|13982.01|13982.01|13982.01|0
1651824990000|2022-05-06 08:16:30|13981.09|13981.09|13981.09|13981.09|13981.09|13981.09|13981.09|13981.09|0
1651825040000|2022-05-06 08:17:20|13977.13|13977.13|13970.36|13970.36|13977.13|13977.13|13970.36|13970.36|0
1651825090000|2022-05-06 08:18:10|13966.4|13966.4|13966.4|13966.4|13966.4|13966.4|13966.4|13966.4|0
1651825100000|2022-05-06 08:18:20|13965|13965|13961.03|13961.03|13965|13965|13954.27|13954.27|0
1651825120000|2022-05-06 08:18:40|13962.43|13962.43|13962.43|13962.43|13962.43|13962.43|13962.43|13962.43|0
1651825140000|2022-05-06 08:19:00|13966.4|13966.4|13966.4|13966.4|13966.4|13966.4|13966.4|13966.4|0
1651825150000|2022-05-06 08:19:10|13966.86|13966.86|13968.26|13968.26|13968.26|13968.26|13966.86|13966.86|0
1651825180000|2022-05-06 08:19:40|13966.86|13966.86|13966.86|13966.86|13966.86|13966.86|13966.86|13966.86|0
1651825210000|2022-05-06 08:20:10|13962.89|13962.89|13962.89|13962.89|13962.89|13962.89|13962.89|13962.89|0
1651825250000|2022-05-06 08:20:50|13961.97|13961.97|13961.97|13961.97|13961.97|13961.97|13961.97|13961.97|0
1651825440000|2022-05-06 08:24:00|13957.78|13957.78|13956.38|13956.38|13957.78|13957.78|13956.38|13956.38|0
1651825450000|2022-05-06 08:24:10|13948.45|13948.45|13937.72|13937.72|13948.45|13948.45|13937.72|13937.72|0
1651825460000|2022-05-06 08:24:20|13937.26|13937.26|13937.26|13937.26|13937.26|13937.26|13937.26|13937.26|0
1651825520000|2022-05-06 08:25:20|13941.22|13941.22|13941.22|13941.22|13941.22|13941.22|13941.22|13941.22|0
1651825540000|2022-05-06 08:25:40|13937.02|13937.02|13937.02|13937.02|13937.02|13937.02|13937.02|13937.02|0
1651825550000|2022-05-06 08:25:50|13935.62|13935.62|13935.62|13935.62|13935.62|13935.62|13935.62|13935.62|0
1651825620000|2022-05-06 08:27:00|13927.69|13927.69|13927.69|13927.69|13927.69|13927.69|13927.69|13927.69|0
1651825640000|2022-05-06 08:27:20|13931.66|13931.66|13931.66|13931.66|13931.66|13931.66|13931.66|13931.66|0
1651825690000|2022-05-06 08:28:10|13928.86|13928.86|13928.86|13928.86|13928.86|13928.86|13928.86|13928.86|0
1651825720000|2022-05-06 08:28:40|13927.46|13927.46|13927.46|13927.46|13927.46|13927.46|13927.46|13927.46|0
1651825790000|2022-05-06 08:29:50|13930.26|13930.26|13933.06|13933.06|13934.46|13934.46|13930.26|13930.26|0
1651825810000|2022-05-06 08:30:10|13934.46|13934.46|13934.46|13934.46|13934.46|13934.46|13934.46|13934.46|0
1651825820000|2022-05-06 08:30:20|13942.39|13942.39|13942.39|13942.39|13942.39|13942.39|13942.39|13942.39|0
1651825910000|2022-05-06 08:31:50|13940.99|13940.99|13940.99|13940.99|13940.99|13940.99|13940.99|13940.99|0
1651825920000|2022-05-06 08:32:00|13944.95|13944.95|13944.95|13944.95|13944.95|13944.95|13944.95|13944.95|0
1651825960000|2022-05-06 08:32:40|13952.88|13952.88|13961.28|13961.28|13961.28|13961.28|13952.88|13952.88|0
1651825970000|2022-05-06 08:32:50|13958.48|13958.48|13958.48|13958.48|13958.48|13958.48|13958.48|13958.48|0
1651826020000|2022-05-06 08:33:40|13954.52|13954.52|13954.52|13954.52|13954.52|13954.52|13954.52|13954.52|0
1651826070000|2022-05-06 08:34:30|13950.32|13950.32|13950.32|13950.32|13950.32|13950.32|13950.32|13950.32|0
1651826080000|2022-05-06 08:34:40|13953.12|13953.12|13949.15|13949.15|13953.12|13953.12|13949.15|13949.15|0
1651826110000|2022-05-06 08:35:10|13941.22|13941.22|13941.22|13941.22|13941.22|13941.22|13941.22|13941.22|0
1651826120000|2022-05-06 08:35:20|13938.42|13938.42|13938.42|13938.42|13938.42|13938.42|13938.42|13938.42|0
1651826160000|2022-05-06 08:36:00|13934.46|13934.46|13934.46|13934.46|13934.46|13934.46|13934.46|13934.46|0
1651826190000|2022-05-06 08:36:30|13929.09|13929.09|13929.09|13929.09|13929.09|13929.09|13929.09|13929.09|0
1651826230000|2022-05-06 08:37:10|13933.29|13933.29|13931.89|13931.89|13933.29|13933.29|13931.89|13931.89|0
1651826290000|2022-05-06 08:38:10|13929.13|13929.13|13933.1|13933.1|13933.1|13933.1|13929.13|13929.13|0
1651826330000|2022-05-06 08:38:50|13929.13|13929.13|13929.13|13929.13|13929.13|13929.13|13929.13|13929.13|0
1651826360000|2022-05-06 08:39:20|13924.94|13924.94|13924.94|13924.94|13924.94|13924.94|13924.94|13924.94|0
1651826380000|2022-05-06 08:39:40|13922.14|13922.14|13922.14|13922.14|13922.14|13922.14|13922.14|13922.14|0
1651826390000|2022-05-06 08:39:50|13918.17|13918.17|13918.17|13918.17|13918.17|13918.17|13918.17|13918.17|0
1651826400000|2022-05-06 08:40:00|13910.24|13910.24|13910.24|13910.24|13910.24|13910.24|13910.24|13910.24|0
1651826420000|2022-05-06 08:40:20|13906.28|13906.28|13906.28|13906.28|13906.28|13906.28|13906.28|13906.28|0
1651826430000|2022-05-06 08:40:30|13902.08|13902.08|13902.08|13902.08|13902.08|13902.08|13902.08|13902.08|0
1651826440000|2022-05-06 08:40:40|13906.04|13906.04|13906.04|13906.04|13906.04|13906.04|13906.04|13906.04|0
1651826450000|2022-05-06 08:40:50|13908.84|13908.84|13908.84|13908.84|13908.84|13908.84|13908.84|13908.84|0
1651826480000|2022-05-06 08:41:20|13904.64|13904.64|13904.64|13904.64|13904.64|13904.64|13904.64|13904.64|0
1651826530000|2022-05-06 08:42:10|13906.04|13906.04|13906.04|13906.04|13906.04|13906.04|13906.04|13906.04|0
1651826580000|2022-05-06 08:43:00|13904.64|13904.64|13904.64|13904.64|13904.64|13904.64|13904.64|13904.64|0
1651826590000|2022-05-06 08:43:10|13903.24|13903.24|13903.24|13903.24|13903.24|13903.24|13903.24|13903.24|0
1651826630000|2022-05-06 08:43:50|13901.84|13901.84|13901.84|13901.84|13901.84|13901.84|13901.84|13901.84|0
1651826650000|2022-05-06 08:44:10|13905.81|13905.81|13905.81|13905.81|13905.81|13905.81|13905.81|13905.81|0
1651826690000|2022-05-06 08:44:50|13904.41|13904.41|13904.41|13904.41|13904.41|13904.41|13904.41|13904.41|0
1651826720000|2022-05-06 08:45:20|13903.01|13903.01|13903.01|13903.01|13903.01|13903.01|13903.01|13903.01|0
1651826730000|2022-05-06 08:45:30|13901.61|13901.61|13900.71|13900.71|13901.61|13901.61|13899.31|13899.31|0
1651826740000|2022-05-06 08:45:40|13899.31|13899.31|13899.31|13899.31|13899.31|13899.31|13899.31|13899.31|0
1651826750000|2022-05-06 08:45:50|13902.11|13902.11|13909.11|13909.11|13909.11|13909.11|13902.11|13902.11|0
1651826770000|2022-05-06 08:46:10|13913.07|13913.07|13913.07|13913.07|13913.07|13913.07|13913.07|13913.07|0
1651826790000|2022-05-06 08:46:30|13909.11|13909.11|13909.11|13909.11|13909.11|13909.11|13909.11|13909.11|0
1651826860000|2022-05-06 08:47:40|13904.91|13904.91|13900.94|13900.94|13904.91|13904.91|13900.94|13900.94|0
1651826870000|2022-05-06 08:47:50|13898.15|13898.15|13894.43|13894.43|13898.15|13898.15|13894.43|13894.43|0
1651826910000|2022-05-06 08:48:30|13891.63|13891.63|13891.63|13891.63|13891.63|13891.63|13891.63|13891.63|0
1651826920000|2022-05-06 08:48:40|13895.59|13895.59|13895.59|13895.59|13895.59|13895.59|13895.59|13895.59|0
1651826960000|2022-05-06 08:49:20|13894.19|13894.19|13894.19|13894.19|13894.19|13894.19|13894.19|13894.19|0
1651826970000|2022-05-06 08:49:30|13898.16|13898.16|13898.16|13898.16|13898.16|13898.16|13898.16|13898.16|0
1651826980000|2022-05-06 08:49:40|13898.62|13898.62|13898.62|13898.62|13898.62|13898.62|13898.62|13898.62|0
1651826990000|2022-05-06 08:49:50|13897.7|13897.7|13897.7|13897.7|13897.7|13897.7|13897.7|13897.7|0
1651827020000|2022-05-06 08:50:20|13894.9|13894.9|13894.9|13894.9|13894.9|13894.9|13894.9|13894.9|0
1651827030000|2022-05-06 08:50:30|13896.3|13896.3|13896.3|13896.3|13896.3|13896.3|13896.3|13896.3|0
1651827050000|2022-05-06 08:50:50|13892.33|13892.33|13888.37|13888.37|13892.33|13892.33|13888.37|13888.37|0
1651827060000|2022-05-06 08:51:00|13892.33|13892.33|13892.33|13892.33|13892.33|13892.33|13892.33|13892.33|0
1651827100000|2022-05-06 08:51:40|13893.73|13893.73|13893.73|13893.73|13893.73|13893.73|13893.73|13893.73|0
1651827110000|2022-05-06 08:51:50|13895.13|13895.13|13895.13|13895.13|13895.13|13895.13|13895.13|13895.13|0
1651827140000|2022-05-06 08:52:20|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|0
1651827150000|2022-05-06 08:52:30|13900.5|13900.5|13900.5|13900.5|13900.5|13900.5|13900.5|13900.5|0
1651827170000|2022-05-06 08:52:50|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|13899.1|0
1651827190000|2022-05-06 08:53:10|13900.02|13900.02|13900.02|13900.02|13900.02|13900.02|13900.02|13900.02|0
1651827200000|2022-05-06 08:53:20|13902.82|13902.82|13902.82|13902.82|13902.82|13902.82|13902.82|13902.82|0
1651827220000|2022-05-06 08:53:40|13904.22|13904.22|13904.22|13904.22|13904.22|13904.22|13904.22|13904.22|0
1651827250000|2022-05-06 08:54:10|13905.62|13905.62|13905.62|13905.62|13905.62|13905.62|13905.62|13905.62|0
1651827260000|2022-05-06 08:54:20|13909.58|13909.58|13909.58|13909.58|13909.58|13909.58|13909.58|13909.58|0
1651827280000|2022-05-06 08:54:40|13906.78|13906.78|13902.82|13902.82|13906.78|13906.78|13902.82|13902.82|0
1651827310000|2022-05-06 08:55:10|13898.85|13898.85|13898.85|13898.85|13898.85|13898.85|13898.85|13898.85|0
1651827320000|2022-05-06 08:55:20|13902.82|13902.82|13902.82|13902.82|13902.82|13902.82|13902.82|13902.82|0
1651827330000|2022-05-06 08:55:30|13904.22|13904.22|13904.22|13904.22|13904.22|13904.22|13904.22|13904.22|0
1651827340000|2022-05-06 08:55:40|13908.18|13908.18|13908.18|13908.18|13908.18|13908.18|13908.18|13908.18|0
1651827440000|2022-05-06 08:57:20|13906.78|13906.78|13906.78|13906.78|13906.78|13906.78|13906.78|13906.78|0
1651827500000|2022-05-06 08:58:20|13902.82|13902.82|13902.82|13902.82|13902.82|13902.82|13902.82|13902.82|0
1651827620000|2022-05-06 09:00:20|13910.75|13910.75|13910.75|13910.75|13910.75|13910.75|13910.75|13910.75|0
1651827630000|2022-05-06 09:00:30|13907.95|13907.95|13907.95|13907.95|13907.95|13907.95|13907.95|13907.95|0
1651827690000|2022-05-06 09:01:30|13912.15|13912.15|13912.15|13912.15|13912.15|13912.15|13912.15|13912.15|0
1651827720000|2022-05-06 09:02:00|13908.18|13908.18|13908.18|13908.18|13908.18|13908.18|13908.18|13908.18|0
1651827740000|2022-05-06 09:02:20|13912.38|13912.38|13913.78|13913.78|13913.78|13913.78|13912.38|13912.38|0
1651827770000|2022-05-06 09:02:50|13921.71|13921.71|13921.71|13921.71|13921.71|13921.71|13921.71|13921.71|0
1651827790000|2022-05-06 09:03:10|13925.68|13925.68|13932.44|13932.44|13932.44|13932.44|13925.68|13925.68|0
1651827800000|2022-05-06 09:03:20|13936.41|13936.41|13936.41|13936.41|13936.41|13936.41|13936.41|13936.41|0
1651827850000|2022-05-06 09:04:10|13932.44|13932.44|13932.44|13932.44|13932.44|13932.44|13932.44|13932.44|0
1651827930000|2022-05-06 09:05:30|13935.24|13935.24|13938.04|13938.04|13938.04|13938.04|13935.24|13935.24|0
1651827950000|2022-05-06 09:05:50|13945.04|13945.04|13939.44|13939.44|13945.04|13945.04|13939.44|13939.44|0
1651827960000|2022-05-06 09:06:00|13942.24|13942.24|13942.24|13942.24|13942.24|13942.24|13942.24|13942.24|0
1651827990000|2022-05-06 09:06:30|13943.16|13943.16|13943.16|13943.16|13943.16|13943.16|13943.16|13943.16|0
1651828030000|2022-05-06 09:07:10|13945.96|13945.96|13945.96|13945.96|13945.96|13945.96|13945.96|13945.96|0
1651828070000|2022-05-06 09:07:50|13941.99|13941.99|13936.39|13936.39|13941.99|13941.99|13936.39|13936.39|0
1651828090000|2022-05-06 09:08:10|13937.79|13937.79|13937.79|13937.79|13937.79|13937.79|13937.79|13937.79|0
1651828160000|2022-05-06 09:09:20|13939.19|13939.19|13939.19|13939.19|13939.19|13939.19|13939.19|13939.19|0
1651828190000|2022-05-06 09:09:50|13940.59|13940.59|13941.99|13941.99|13941.99|13941.99|13940.59|13940.59|0
1651828260000|2022-05-06 09:11:00|13940.59|13940.59|13941.99|13941.99|13941.99|13941.99|13940.59|13940.59|0
1651828300000|2022-05-06 09:11:40|13949.92|13949.92|13949.92|13949.92|13949.92|13949.92|13949.92|13949.92|0
1651828360000|2022-05-06 09:12:40|13948.52|13948.52|13948.52|13948.52|13948.52|13948.52|13948.52|13948.52|0
1651828370000|2022-05-06 09:12:50|13949.92|13949.92|13949.92|13949.92|13949.92|13949.92|13949.92|13949.92|0
1651828380000|2022-05-06 09:13:00|13945.96|13945.96|13949.92|13949.92|13949.92|13949.92|13945.96|13945.96|0
1651828400000|2022-05-06 09:13:20|13948.52|13948.52|13948.52|13948.52|13948.52|13948.52|13948.52|13948.52|0
1651828490000|2022-05-06 09:14:50|13944.56|13944.56|13944.56|13944.56|13944.56|13944.56|13944.56|13944.56|0
1651828560000|2022-05-06 09:16:00|13948.52|13948.52|13948.52|13948.52|13948.52|13948.52|13948.52|13948.52|0
1651828610000|2022-05-06 09:16:50|13944.56|13944.56|13948.06|13948.06|13948.06|13948.06|13944.1|13944.1|0
1651828620000|2022-05-06 09:17:00|13945.26|13945.26|13945.26|13945.26|13945.26|13945.26|13945.26|13945.26|0
1651828640000|2022-05-06 09:17:20|13949.23|13949.23|13949.23|13949.23|13949.23|13949.23|13949.23|13949.23|0
1651828670000|2022-05-06 09:17:50|13946.43|13946.43|13945.45|13945.45|13946.43|13946.43|13942.23|13942.23|0
1651828690000|2022-05-06 09:18:10|13942.65|13942.65|13938.68|13938.68|13942.65|13942.65|13938.68|13938.68|0
1651828710000|2022-05-06 09:18:30|13935.88|13935.88|13934.49|13934.49|13935.88|13935.88|13934.49|13934.49|0
1651828720000|2022-05-06 09:18:40|13935.88|13935.88|13940.08|13940.08|13940.08|13940.08|13935.88|13935.88|0
1651828820000|2022-05-06 09:20:20|13948.01|13948.01|13951.98|13951.98|13951.98|13951.98|13948.01|13948.01|0
1651828900000|2022-05-06 09:21:40|13948.01|13948.01|13948.01|13948.01|13948.01|13948.01|13948.01|13948.01|0
1651828910000|2022-05-06 09:21:50|13946.61|13946.61|13946.61|13946.61|13946.61|13946.61|13946.61|13946.61|0
1651828940000|2022-05-06 09:22:20|13945.21|13945.21|13945.21|13945.21|13945.21|13945.21|13945.21|13945.21|0
1651828960000|2022-05-06 09:22:40|13942.42|13942.42|13942.42|13942.42|13942.42|13942.42|13942.42|13942.42|0
1651828970000|2022-05-06 09:22:50|13946.38|13946.38|13946.38|13946.38|13946.38|13946.38|13946.38|13946.38|0
1651828980000|2022-05-06 09:23:00|13945.92|13945.92|13945.92|13945.92|13945.92|13945.92|13945.92|13945.92|0
1651829000000|2022-05-06 09:23:20|13941.96|13941.96|13941.96|13941.96|13941.96|13941.96|13941.96|13941.96|0
1651829050000|2022-05-06 09:24:10|13944.75|13944.75|13940.79|13940.79|13944.75|13944.75|13940.79|13940.79|0
1651829070000|2022-05-06 09:24:30|13941.25|13941.25|13941.25|13941.25|13941.25|13941.25|13941.25|13941.25|0
1651829090000|2022-05-06 09:24:50|13945.21|13945.21|13945.21|13945.21|13945.21|13945.21|13945.21|13945.21|0
1651829160000|2022-05-06 09:26:00|13948.01|13948.01|13950.81|13950.81|13950.81|13950.81|13948.01|13948.01|0
1651829180000|2022-05-06 09:26:20|13946.85|13946.85|13946.85|13946.85|13946.85|13946.85|13946.85|13946.85|0
1651829220000|2022-05-06 09:27:00|13945.01|13945.01|13945.01|13945.01|13945.01|13945.01|13945.01|13945.01|0
1651829260000|2022-05-06 09:27:40|13941.04|13941.04|13941.04|13941.04|13941.04|13941.04|13941.04|13941.04|0
1651829270000|2022-05-06 09:27:50|13937.08|13937.08|13937.08|13937.08|13937.08|13937.08|13937.08|13937.08|0
1651829280000|2022-05-06 09:28:00|13941.04|13941.04|13929.15|13929.15|13941.04|13941.04|13929.15|13929.15|0
1651829290000|2022-05-06 09:28:10|13926.35|13926.35|13926.35|13926.35|13926.35|13926.35|13926.35|13926.35|0
1651829330000|2022-05-06 09:28:50|13930.31|13930.31|13930.31|13930.31|13930.31|13930.31|13930.31|13930.31|0
1651829410000|2022-05-06 09:30:10|13934.28|13934.28|13934.28|13934.28|13934.28|13934.28|13934.28|13934.28|0
1651829440000|2022-05-06 09:30:40|13931.48|13931.48|13931.48|13931.48|13931.48|13931.48|13931.48|13931.48|0
1651829450000|2022-05-06 09:30:50|13930.08|13930.08|13930.08|13930.08|13930.08|13930.08|13930.08|13930.08|0
1651829460000|2022-05-06 09:31:00|13928.68|13928.68|13928.68|13928.68|13928.68|13928.68|13928.68|13928.68|0
1651829520000|2022-05-06 09:32:00|13925.88|13925.88|13924.48|13924.48|13925.88|13925.88|13924.48|13924.48|0
1651829580000|2022-05-06 09:33:00|13928.45|13928.45|13928.45|13928.45|13928.45|13928.45|13928.45|13928.45|0
1651829700000|2022-05-06 09:35:00|13932.41|13932.41|13936.38|13936.38|13936.38|13936.38|13932.41|13932.41|0
1651829710000|2022-05-06 09:35:10|13940.34|13940.34|13936.38|13936.38|13940.34|13940.34|13936.38|13936.38|0
1651829730000|2022-05-06 09:35:30|13934.98|13934.98|13934.98|13934.98|13934.98|13934.98|13934.98|13934.98|0
1651829760000|2022-05-06 09:36:00|13938.94|13938.94|13942.91|13942.91|13942.91|13942.91|13938.94|13938.94|0
1651829780000|2022-05-06 09:36:20|13947.11|13947.11|13945.71|13945.71|13947.11|13947.11|13945.71|13945.71|0
1651829790000|2022-05-06 09:36:30|13944.31|13944.31|13940.34|13940.34|13944.31|13944.31|13940.34|13940.34|0
1651829890000|2022-05-06 09:38:10|13944.31|13944.31|13944.31|13944.31|13944.31|13944.31|13944.31|13944.31|0
1651829920000|2022-05-06 09:38:40|13948.27|13948.27|13948.27|13948.27|13948.27|13948.27|13948.27|13948.27|0
1651829930000|2022-05-06 09:38:50|13952.24|13952.24|13952.24|13952.24|13952.24|13952.24|13952.24|13952.24|0
1651829960000|2022-05-06 09:39:20|13956.2|13956.2|13956.2|13956.2|13956.2|13956.2|13956.2|13956.2|0
1651829970000|2022-05-06 09:39:30|13957.6|13957.6|13957.6|13957.6|13957.6|13957.6|13957.6|13957.6|0
1651830030000|2022-05-06 09:40:30|13953.64|13953.64|13953.64|13953.64|13953.64|13953.64|13953.64|13953.64|0
1651830070000|2022-05-06 09:41:10|13957.6|13957.6|13957.6|13957.6|13957.6|13957.6|13957.6|13957.6|0
1651830130000|2022-05-06 09:42:10|13959|13959|13960.4|13960.4|13961.8|13961.8|13959|13959|0
1651830150000|2022-05-06 09:42:30|13962.7|13962.7|13967.59|13967.59|13967.59|13967.59|13962.7|13962.7|0
1651830190000|2022-05-06 09:43:10|13968.99|13968.99|13970.39|13970.39|13970.39|13970.39|13968.99|13968.99|0
1651830240000|2022-05-06 09:44:00|13971.78|13971.78|13973.18|13973.18|13973.18|13973.18|13971.78|13971.78|0
1651830280000|2022-05-06 09:44:40|13985.08|13985.08|13985.08|13985.08|13985.08|13985.08|13985.08|13985.08|0
1651830290000|2022-05-06 09:44:50|13987.88|13987.88|13998.61|13998.61|13998.61|13998.61|13987.88|13987.88|0
1651830310000|2022-05-06 09:45:10|14002.81|14002.81|14005.61|14005.61|14005.61|14005.61|14002.81|14002.81|0
1651830320000|2022-05-06 09:45:20|14009.57|14009.57|14009.57|14009.57|14009.57|14009.57|14009.57|14009.57|0
1651830330000|2022-05-06 09:45:30|14017.5|14017.5|14017.5|14017.5|14017.5|14017.5|14017.5|14017.5|0
1651830360000|2022-05-06 09:46:00|14013.54|14013.54|14016.34|14016.34|14016.34|14016.34|14013.54|14013.54|0
1651830380000|2022-05-06 09:46:20|14020.3|14020.3|14020.3|14020.3|14020.3|14020.3|14020.3|14020.3|0
1651830390000|2022-05-06 09:46:30|14020.76|14020.76|14020.76|14020.76|14020.76|14020.76|14020.76|14020.76|0
1651830440000|2022-05-06 09:47:20|14032.66|14032.66|14032.66|14032.66|14032.66|14032.66|14032.66|14032.66|0
1651830470000|2022-05-06 09:47:50|14040.59|14040.59|14050.38|14050.38|14050.38|14050.38|14040.59|14040.59|0
1651830500000|2022-05-06 09:48:20|14046.42|14046.42|14038.49|14038.49|14046.42|14046.42|14038.49|14038.49|0
1651830530000|2022-05-06 09:48:50|14034.52|14034.52|14034.52|14034.52|14034.52|14034.52|14034.52|14034.52|0
1651830540000|2022-05-06 09:49:00|14038.72|14038.72|14038.72|14038.72|14038.72|14038.72|14038.72|14038.72|0
1651830570000|2022-05-06 09:49:30|14034.76|14034.76|14034.76|14034.76|14034.76|14034.76|14034.76|14034.76|0
1651830600000|2022-05-06 09:50:00|14040.35|14040.35|14040.35|14040.35|14040.35|14040.35|14040.35|14040.35|0
1651830610000|2022-05-06 09:50:10|14034.76|14034.76|14042.19|14042.19|14042.19|14042.19|14034.76|14034.76|0
1651830760000|2022-05-06 09:52:40|14049.19|14049.19|14049.19|14049.19|14049.19|14049.19|14049.19|14049.19|0
1651830810000|2022-05-06 09:53:30|14047.79|14047.79|14047.79|14047.79|14047.79|14047.79|14047.79|14047.79|0
1651830820000|2022-05-06 09:53:40|14043.82|14043.82|14043.82|14043.82|14043.82|14043.82|14043.82|14043.82|0
1651830940000|2022-05-06 09:55:40|14035.89|14035.89|14035.89|14035.89|14035.89|14035.89|14035.89|14035.89|0
1651830990000|2022-05-06 09:56:30|14040.09|14040.09|14040.09|14040.09|14040.09|14040.09|14040.09|14040.09|0
1651831080000|2022-05-06 09:58:00|14041.47|14041.47|14045.44|14045.44|14045.44|14045.44|14041.47|14041.47|0
1651831100000|2022-05-06 09:58:20|14042.64|14042.64|14044.04|14044.04|14044.04|14044.04|14042.64|14042.64|0
1651831180000|2022-05-06 09:59:40|14040.07|14040.07|14040.07|14040.07|14040.07|14040.07|14040.07|14040.07|0
1651831190000|2022-05-06 09:59:50|14036.11|14036.11|14036.11|14036.11|14036.11|14036.11|14036.11|14036.11|0
1651831210000|2022-05-06 10:00:10|14031.91|14031.91|14031.91|14031.91|14031.91|14031.91|14031.91|14031.91|0
1651831230000|2022-05-06 10:00:30|14035.87|14035.87|14035.87|14035.87|14035.87|14035.87|14035.87|14035.87|0
1651831250000|2022-05-06 10:00:50|14034.47|14034.47|14034.47|14034.47|14034.47|14034.47|14034.47|14034.47|0
1651831260000|2022-05-06 10:01:00|14035.87|14035.87|14043.8|14043.8|14043.8|14043.8|14035.87|14035.87|0
1651831360000|2022-05-06 10:02:40|14051.73|14051.73|14061.3|14061.3|14061.3|14061.3|14051.73|14051.73|0
1651831420000|2022-05-06 10:03:40|14064.1|14064.1|14064.1|14064.1|14064.1|14064.1|14064.1|14064.1|0
1651831460000|2022-05-06 10:04:20|14065.5|14065.5|14065.5|14065.5|14065.5|14065.5|14065.5|14065.5|0
1651831470000|2022-05-06 10:04:30|14066.9|14066.9|14066.9|14066.9|14066.9|14066.9|14066.9|14066.9|0
1651831490000|2022-05-06 10:04:50|14062.7|14062.7|14064.1|14064.1|14064.1|14064.1|14062.7|14062.7|0
1651831510000|2022-05-06 10:05:10|14072.03|14072.03|14072.03|14072.03|14072.03|14072.03|14072.03|14072.03|0
1651831520000|2022-05-06 10:05:20|14071.57|14071.57|14071.57|14071.57|14071.57|14071.57|14071.57|14071.57|0
1651831540000|2022-05-06 10:05:40|14072.03|14072.03|14072.03|14072.03|14072.03|14072.03|14072.03|14072.03|0
1651831560000|2022-05-06 10:06:00|14073.43|14073.43|14076.23|14076.23|14076.23|14076.23|14073.43|14073.43|0
1651831690000|2022-05-06 10:08:10|14074.85|14074.85|14074.85|14074.85|14074.85|14074.85|14074.85|14074.85|0
1651831730000|2022-05-06 10:08:50|14067.85|14067.85|14070.65|14070.65|14070.65|14070.65|14067.85|14067.85|0
1651831760000|2022-05-06 10:09:20|14078.58|14078.58|14086.51|14086.51|14086.51|14086.51|14078.58|14078.58|0
1651831770000|2022-05-06 10:09:30|14082.54|14082.54|14082.54|14082.54|14082.54|14082.54|14082.54|14082.54|0
1651831800000|2022-05-06 10:10:00|14086.51|14086.51|14086.51|14086.51|14086.51|14086.51|14086.51|14086.51|0
1651831820000|2022-05-06 10:10:20|14085.59|14085.59|14085.13|14085.13|14085.59|14085.59|14085.13|14085.13|0
1651831880000|2022-05-06 10:11:20|14086.53|14086.53|14086.53|14086.53|14086.53|14086.53|14086.53|14086.53|0
1651831920000|2022-05-06 10:12:00|14089.33|14089.33|14100.52|14100.52|14100.52|14100.52|14087.93|14087.93|0
1651831950000|2022-05-06 10:12:30|14096.56|14096.56|14096.56|14096.56|14096.56|14096.56|14096.56|14096.56|0
1651831980000|2022-05-06 10:13:00|14092.36|14092.36|14096.56|14096.56|14096.56|14096.56|14092.36|14092.36|0
1651832000000|2022-05-06 10:13:20|14088.63|14088.63|14092.59|14092.59|14092.59|14092.59|14088.63|14088.63|0
1651832010000|2022-05-06 10:13:30|14089.8|14089.8|14089.8|14089.8|14089.8|14089.8|14089.8|14089.8|0
1651832020000|2022-05-06 10:13:40|14091.19|14091.19|14092.59|14092.59|14092.59|14092.59|14089.8|14089.8|0
1651832100000|2022-05-06 10:15:00|14093.99|14093.99|14093.99|14093.99|14093.99|14093.99|14093.99|14093.99|0
1651832110000|2022-05-06 10:15:10|14095.39|14095.39|14102.39|14102.39|14102.39|14102.39|14095.39|14095.39|0
1651832120000|2022-05-06 10:15:20|14099.59|14099.59|14102.39|14102.39|14102.39|14102.39|14099.59|14099.59|0
1651832130000|2022-05-06 10:15:30|14110.32|14110.32|14110.32|14110.32|14110.32|14110.32|14110.32|14110.32|0
1651832150000|2022-05-06 10:15:50|14114.29|14114.29|14115.69|14115.69|14115.69|14115.69|14114.29|14114.29|0
1651832180000|2022-05-06 10:16:20|14117.09|14117.09|14117.09|14117.09|14117.09|14117.09|14117.09|14117.09|0
1651832200000|2022-05-06 10:16:40|14121.05|14121.05|14121.05|14121.05|14121.05|14121.05|14121.05|14121.05|0
1651832220000|2022-05-06 10:17:00|14119.65|14119.65|14123.62|14123.62|14123.62|14123.62|14119.65|14119.65|0
1651832230000|2022-05-06 10:17:10|14120.82|14120.82|14120.82|14120.82|14120.82|14120.82|14120.82|14120.82|0
1651832240000|2022-05-06 10:17:20|14121.28|14121.28|14116.85|14116.85|14121.28|14121.28|14112.88|14112.88|0
1651832250000|2022-05-06 10:17:30|14115.93|14115.93|14115.93|14115.93|14115.93|14115.93|14115.93|14115.93|0
1651832270000|2022-05-06 10:17:50|14111.73|14111.73|14111.73|14111.73|14111.73|14111.73|14111.73|14111.73|0
1651832300000|2022-05-06 10:18:20|14110.33|14110.33|14110.33|14110.33|14110.33|14110.33|14110.33|14110.33|0
1651832310000|2022-05-06 10:18:30|14106.36|14106.36|14106.36|14106.36|14106.36|14106.36|14106.36|14106.36|0
1651832440000|2022-05-06 10:20:40|14104.96|14104.96|14104.96|14104.96|14104.96|14104.96|14104.96|14104.96|0
1651832450000|2022-05-06 10:20:50|14101|14101|14101|14101|14101|14101|14101|14101|0
1651832530000|2022-05-06 10:22:10|14094|14094|14094|14094|14094|14094|14094|14094|0
1651832570000|2022-05-06 10:22:50|14101.93|14101.93|14103.33|14103.33|14103.33|14103.33|14101.93|14101.93|0
1651832590000|2022-05-06 10:23:10|14104.73|14104.73|14108.7|14108.7|14108.7|14108.7|14104.73|14104.73|0
1651832610000|2022-05-06 10:23:30|14110.09|14110.09|14110.09|14110.09|14110.09|14110.09|14110.09|14110.09|0
1651832620000|2022-05-06 10:23:40|14114.06|14114.06|14114.06|14114.06|14114.06|14114.06|14114.06|14114.06|0
1651832630000|2022-05-06 10:23:50|14118.03|14118.03|14118.03|14118.03|14118.03|14118.03|14118.03|14118.03|0
1651832660000|2022-05-06 10:24:20|14120.82|14120.82|14120.82|14120.82|14120.82|14120.82|14120.82|14120.82|0
1651832680000|2022-05-06 10:24:40|14124.79|14124.79|14124.79|14124.79|14124.79|14124.79|14124.79|14124.79|0
1651832780000|2022-05-06 10:26:20|14128.75|14128.75|14134.35|14134.35|14134.35|14134.35|14128.75|14128.75|0
1651832790000|2022-05-06 10:26:30|14138.32|14138.32|14138.32|14138.32|14138.32|14138.32|14138.32|14138.32|0
1651832820000|2022-05-06 10:27:00|14142.28|14142.28|14142.28|14142.28|14142.28|14142.28|14142.28|14142.28|0
1651832840000|2022-05-06 10:27:20|14138.08|14138.08|14138.08|14138.08|14138.08|14138.08|14138.08|14138.08|0
1651832870000|2022-05-06 10:27:50|14142.05|14142.05|14142.05|14142.05|14142.05|14142.05|14142.05|14142.05|0
1651832890000|2022-05-06 10:28:10|14146.01|14146.01|14146.01|14146.01|14146.01|14146.01|14146.01|14146.01|0
1651832930000|2022-05-06 10:28:50|14142.05|14142.05|14142.05|14142.05|14142.05|14142.05|14142.05|14142.05|0
1651832990000|2022-05-06 10:29:50|14146.01|14146.01|14138.08|14138.08|14146.01|14146.01|14138.08|14138.08|0
1651833030000|2022-05-06 10:30:30|14146.01|14146.01|14146.01|14146.01|14146.01|14146.01|14146.01|14146.01|0
1651833040000|2022-05-06 10:30:40|14142.05|14142.05|14142.05|14142.05|14142.05|14142.05|14142.05|14142.05|0
1651833060000|2022-05-06 10:31:00|14138.08|14138.08|14138.08|14138.08|14138.08|14138.08|14138.08|14138.08|0
1651833080000|2022-05-06 10:31:20|14139.48|14139.48|14139.48|14139.48|14139.48|14139.48|14139.48|14139.48|0
1651833090000|2022-05-06 10:31:30|14147.41|14147.41|14147.41|14147.41|14147.41|14147.41|14147.41|14147.41|0
1651833160000|2022-05-06 10:32:40|14143.45|14143.45|14143.45|14143.45|14143.45|14143.45|14143.45|14143.45|0
1651833170000|2022-05-06 10:32:50|14139.48|14139.48|14139.48|14139.48|14139.48|14139.48|14139.48|14139.48|0
1651833230000|2022-05-06 10:33:50|14139.94|14139.94|14139.02|14139.02|14139.94|14139.94|14139.02|14139.02|0
1651833240000|2022-05-06 10:34:00|14136.23|14136.23|14136.23|14136.23|14136.23|14136.23|14136.23|14136.23|0
1651833290000|2022-05-06 10:34:50|14133.43|14133.43|14133.43|14133.43|14133.43|14133.43|14133.43|14133.43|0
1651833320000|2022-05-06 10:35:20|14137.39|14137.39|14137.39|14137.39|14137.39|14137.39|14137.39|14137.39|0
1651833350000|2022-05-06 10:35:50|14129.46|14129.46|14129.46|14129.46|14129.46|14129.46|14129.46|14129.46|0
1651833380000|2022-05-06 10:36:20|14125.26|14125.26|14125.26|14125.26|14125.26|14125.26|14125.26|14125.26|0
1651833460000|2022-05-06 10:37:40|14121.3|14121.3|14125.26|14125.26|14125.26|14125.26|14121.3|14121.3|0
1651833480000|2022-05-06 10:38:00|14126.66|14126.66|14130.63|14130.63|14130.63|14130.63|14126.66|14126.66|0
1651833500000|2022-05-06 10:38:20|14125.03|14125.03|14125.03|14125.03|14125.03|14125.03|14125.03|14125.03|0
1651833510000|2022-05-06 10:38:30|14127.83|14127.83|14127.83|14127.83|14127.83|14127.83|14127.83|14127.83|0
1651833540000|2022-05-06 10:39:00|14123.86|14123.86|14123.86|14123.86|14123.86|14123.86|14123.86|14123.86|0
1651833550000|2022-05-06 10:39:10|14119.66|14119.66|14118.27|14118.27|14119.66|14119.66|14118.27|14118.27|0
1651833580000|2022-05-06 10:39:40|14114.3|14114.3|14119.9|14119.9|14119.9|14119.9|14114.3|14114.3|0
1651833640000|2022-05-06 10:40:40|14125.5|14125.5|14125.5|14125.5|14125.5|14125.5|14125.5|14125.5|0
1651833650000|2022-05-06 10:40:50|14126.42|14126.42|14127.81|14127.81|14127.81|14127.81|14126.42|14126.42|0
1651833660000|2022-05-06 10:41:00|14127.36|14127.36|14127.36|14127.36|14127.36|14127.36|14127.36|14127.36|0
1651833680000|2022-05-06 10:41:20|14123.39|14123.39|14123.39|14123.39|14123.39|14123.39|14123.39|14123.39|0
1651833860000|2022-05-06 10:44:20|14119.42|14119.42|14119.42|14119.42|14119.42|14119.42|14119.42|14119.42|0
1651833890000|2022-05-06 10:44:50|14123.39|14123.39|14123.39|14123.39|14123.39|14123.39|14123.39|14123.39|0
1651833900000|2022-05-06 10:45:00|14115.46|14115.46|14115.46|14115.46|14115.46|14115.46|14115.46|14115.46|0
1651834020000|2022-05-06 10:47:00|14105.66|14105.66|14105.66|14105.66|14105.66|14105.66|14105.66|14105.66|0
1651834050000|2022-05-06 10:47:30|14101.7|14101.7|14101.7|14101.7|14101.7|14101.7|14101.7|14101.7|0
1651834230000|2022-05-06 10:50:30|14109.63|14109.63|14109.63|14109.63|14109.63|14109.63|14109.63|14109.63|0
1651834250000|2022-05-06 10:50:50|14101.7|14101.7|14101.7|14101.7|14101.7|14101.7|14093.77|14093.77|0
1651834290000|2022-05-06 10:51:30|14100.3|14100.3|14100.3|14100.3|14100.3|14100.3|14100.3|14100.3|0
1651834320000|2022-05-06 10:52:00|14108.23|14108.23|14108.23|14108.23|14108.23|14108.23|14108.23|14108.23|0
1651834330000|2022-05-06 10:52:10|14112.19|14112.19|14116.16|14116.16|14116.16|14116.16|14112.19|14112.19|0
1651834340000|2022-05-06 10:52:20|14114.78|14114.78|14114.78|14114.78|14114.78|14114.78|14114.78|14114.78|0
1651834370000|2022-05-06 10:52:50|14117.58|14117.58|14117.58|14117.58|14117.58|14117.58|14117.58|14117.58|0
1651834380000|2022-05-06 10:53:00|14109.65|14109.65|14105.68|14105.68|14113.61|14113.61|14105.68|14105.68|0
1651834470000|2022-05-06 10:54:30|14101.72|14101.72|14093.79|14093.79|14101.72|14101.72|14093.79|14093.79|0
1651834570000|2022-05-06 10:56:10|14093.33|14093.33|14093.33|14093.33|14093.33|14093.33|14093.33|14093.33|0
1651834610000|2022-05-06 10:56:50|14089.13|14089.13|14089.13|14089.13|14089.13|14089.13|14089.13|14089.13|0
1651834620000|2022-05-06 10:57:00|14090.53|14090.53|14091.93|14091.93|14091.93|14091.93|14090.53|14090.53|0
1651834650000|2022-05-06 10:57:30|14099.86|14099.86|14101.26|14101.26|14101.26|14101.26|14099.86|14099.86|0
1651834770000|2022-05-06 10:59:30|14100.8|14100.8|14109.42|14109.42|14109.42|14109.42|14100.8|14100.8|0
1651834780000|2022-05-06 10:59:40|14113.62|14113.62|14113.62|14113.62|14113.62|14113.62|14113.62|14113.62|0
1651834810000|2022-05-06 11:00:10|14115.46|14115.46|14115.92|14115.92|14115.92|14115.92|14115.46|14115.46|0
1651834850000|2022-05-06 11:00:50|14114.52|14114.52|14114.52|14114.52|14114.52|14114.52|14114.52|14114.52|0
1651834860000|2022-05-06 11:01:00|14110.55|14110.55|14110.55|14110.55|14110.55|14110.55|14110.55|14110.55|0
1651834940000|2022-05-06 11:02:20|14102.62|14102.62|14090.73|14090.73|14102.62|14102.62|14090.73|14090.73|0
1651834980000|2022-05-06 11:03:00|14086.76|14086.76|14086.76|14086.76|14086.76|14086.76|14086.76|14086.76|0
1651835020000|2022-05-06 11:03:40|14081.16|14081.16|14081.16|14081.16|14081.16|14081.16|14081.16|14081.16|0
1651835080000|2022-05-06 11:04:40|14082.56|14082.56|14083.96|14083.96|14083.96|14083.96|14082.56|14082.56|0
1651835100000|2022-05-06 11:05:00|14084.42|14084.42|14080.92|14080.92|14084.88|14084.88|14080.92|14080.92|0
1651835240000|2022-05-06 11:07:20|14072.99|14072.99|14076.95|14076.95|14076.95|14076.95|14072.99|14072.99|0
1651835330000|2022-05-06 11:08:50|14061.09|14061.09|14061.09|14061.09|14061.09|14061.09|14061.09|14061.09|0
1651835390000|2022-05-06 11:09:50|14059.69|14059.69|14059.69|14059.69|14059.69|14059.69|14059.69|14059.69|0
1651835450000|2022-05-06 11:10:50|14047.8|14047.8|14035.9|14035.9|14047.8|14047.8|14035.9|14035.9|0
1651835490000|2022-05-06 11:11:30|14034.5|14034.5|14034.5|14034.5|14034.5|14034.5|14034.5|14034.5|0
1651835500000|2022-05-06 11:11:40|14038.47|14038.47|14038.47|14038.47|14038.47|14038.47|14038.47|14038.47|0
1651835510000|2022-05-06 11:11:50|14042.43|14042.43|14042.43|14042.43|14042.43|14042.43|14042.43|14042.43|0
1651835520000|2022-05-06 11:12:00|14043.83|14043.83|14048.03|14048.03|14048.03|14048.03|14043.83|14043.83|0
1651835630000|2022-05-06 11:13:50|14047.11|14047.11|14047.11|14047.11|14047.11|14047.11|14047.11|14047.11|0
1651835640000|2022-05-06 11:14:00|14046.65|14046.65|14046.65|14046.65|14046.65|14046.65|14046.65|14046.65|0
1651835670000|2022-05-06 11:14:30|14034.75|14034.75|14034.75|14034.75|14034.75|14034.75|14034.75|14034.75|0
1651835710000|2022-05-06 11:15:10|14030.79|14030.79|14030.79|14030.79|14030.79|14030.79|14030.79|14030.79|0
1651835760000|2022-05-06 11:16:00|14022.86|14022.86|14022.86|14022.86|14022.86|14022.86|14020.06|14020.06|0
1651835810000|2022-05-06 11:16:50|14020.06|14020.06|14018.66|14018.66|14020.06|14020.06|14018.66|14018.66|0
1651835890000|2022-05-06 11:18:10|14017.26|14017.26|14015.86|14015.86|14017.26|14017.26|14015.86|14015.86|0
1651835930000|2022-05-06 11:18:50|14019.83|14019.83|14019.83|14019.83|14019.83|14019.83|14019.83|14019.83|0
1651835950000|2022-05-06 11:19:10|14024.03|14024.03|14024.03|14024.03|14024.03|14024.03|14024.03|14024.03|0
1651835990000|2022-05-06 11:19:50|14031.96|14031.96|14031.96|14031.96|14031.96|14031.96|14031.96|14031.96|0
1651836010000|2022-05-06 11:20:10|14029.16|14029.16|14033.12|14033.12|14033.12|14033.12|14029.16|14029.16|0
1651836020000|2022-05-06 11:20:20|14034.52|14034.52|14035.92|14035.92|14035.92|14035.92|14034.52|14034.52|0
1651836030000|2022-05-06 11:20:30|14036.38|14036.38|14036.38|14036.38|14036.38|14036.38|14036.38|14036.38|0
1651836060000|2022-05-06 11:21:00|14039.18|14039.18|14039.18|14039.18|14039.18|14039.18|14039.18|14039.18|0
1651836080000|2022-05-06 11:21:20|14043.15|14043.15|14043.15|14043.15|14043.15|14043.15|14043.15|14043.15|0
1651836120000|2022-05-06 11:22:00|14041.75|14041.75|14041.75|14041.75|14041.75|14041.75|14041.75|14041.75|0
1651836130000|2022-05-06 11:22:10|14049.68|14049.68|14049.68|14049.68|14049.68|14049.68|14049.68|14049.68|0
1651836140000|2022-05-06 11:22:20|14045.71|14045.71|14045.71|14045.71|14045.71|14045.71|14045.71|14045.71|0
1651836170000|2022-05-06 11:22:50|14049.68|14049.68|14049.68|14049.68|14049.68|14049.68|14049.68|14049.68|0
1651836310000|2022-05-06 11:25:10|14045.71|14045.71|14045.71|14045.71|14045.71|14045.71|14045.71|14045.71|0
1651836340000|2022-05-06 11:25:40|14041.51|14041.51|14041.51|14041.51|14041.51|14041.51|14041.51|14041.51|0
1651836360000|2022-05-06 11:26:00|14037.55|14037.55|14033.58|14033.58|14037.55|14037.55|14033.58|14033.58|0
1651836370000|2022-05-06 11:26:10|14030.78|14030.78|14030.78|14030.78|14030.78|14030.78|14030.32|14030.32|0
1651836380000|2022-05-06 11:26:20|14022.85|14022.85|14022.85|14022.85|14022.85|14022.85|14022.85|14022.85|0
1651836390000|2022-05-06 11:26:30|14024.25|14024.25|14013.76|14013.76|14024.25|14024.25|14013.76|14013.76|0
1651836400000|2022-05-06 11:26:40|14012.36|14012.36|14012.36|14012.36|14012.36|14012.36|14012.36|14012.36|0
1651836410000|2022-05-06 11:26:50|14010.96|14010.96|14010.96|14010.96|14010.96|14010.96|14010.96|14010.96|0
1651836460000|2022-05-06 11:27:40|14006.99|14006.99|14006.99|14006.99|14006.99|14006.99|14006.99|14006.99|0
1651836500000|2022-05-06 11:28:20|14001.39|14001.39|14001.39|14001.39|14001.39|14001.39|14001.39|14001.39|0
1651836580000|2022-05-06 11:29:40|13993.46|13993.46|13993.7|13993.7|13993.7|13993.7|13985.3|13985.3|0
1651836590000|2022-05-06 11:29:50|13995.1|13995.1|13995.1|13995.1|13995.1|13995.1|13995.1|13995.1|0
1651836620000|2022-05-06 11:30:20|13991.13|13991.13|13986.93|13986.93|13991.13|13991.13|13986.93|13986.93|0
1651836630000|2022-05-06 11:30:30|13985.53|13985.53|13988.33|13988.33|13988.33|13988.33|13985.53|13985.53|0
1651836680000|2022-05-06 11:31:20|13985.53|13985.53|13985.53|13985.53|13985.53|13985.53|13985.53|13985.53|0
1651836730000|2022-05-06 11:32:10|13988.33|13988.33|13988.33|13988.33|13988.33|13988.33|13988.33|13988.33|0
1651836770000|2022-05-06 11:32:50|13992.3|13992.3|13990.9|13990.9|13992.3|13992.3|13990.9|13990.9|0
1651836800000|2022-05-06 11:33:20|13994.86|13994.86|13994.86|13994.86|13994.86|13994.86|13994.86|13994.86|0
1651836810000|2022-05-06 11:33:30|13994.4|13994.4|13987.41|13987.41|13994.4|13994.4|13987.41|13987.41|0
1651836840000|2022-05-06 11:34:00|13991.37|13991.37|13991.37|13991.37|13991.37|13991.37|13991.37|13991.37|0
1651836860000|2022-05-06 11:34:20|13992.77|13992.77|13992.77|13992.77|13992.77|13992.77|13992.77|13992.77|0
1651836890000|2022-05-06 11:34:50|13996.74|13996.74|14001.62|14001.62|14001.62|14001.62|13996.74|13996.74|0
1651836900000|2022-05-06 11:35:00|14003.02|14003.02|14003.02|14003.02|14003.02|14003.02|14003.02|14003.02|0
1651836920000|2022-05-06 11:35:20|13999.05|13999.05|13999.05|13999.05|13999.05|13999.05|13999.05|13999.05|0
1651837000000|2022-05-06 11:36:40|13997.65|13997.65|13997.65|13997.65|13997.65|13997.65|13997.65|13997.65|0
1651837020000|2022-05-06 11:37:00|13999.03|13999.03|13999.03|13999.03|13999.03|13999.03|13999.03|13999.03|0
1651837110000|2022-05-06 11:38:30|14006.96|14006.96|14006.96|14006.96|14006.96|14006.96|14006.96|14006.96|0
1651837120000|2022-05-06 11:38:40|14003|14003|14003|14003|14003|14003|14003|14003|0
1651837230000|2022-05-06 11:40:30|14004.4|14004.4|14003|14003|14004.4|14004.4|14003|14003|0
1651837240000|2022-05-06 11:40:40|14001.6|14001.6|14001.6|14001.6|14001.6|14001.6|14001.6|14001.6|0
1651837280000|2022-05-06 11:41:20|14005.56|14005.56|14005.56|14005.56|14005.56|14005.56|14005.56|14005.56|0
1651837330000|2022-05-06 11:42:10|14001.6|14001.6|14001.6|14001.6|14001.6|14001.6|14001.6|14001.6|0
1651837370000|2022-05-06 11:42:50|13996|13996|13996|13996|13996|13996|13996|13996|0
1651837400000|2022-05-06 11:43:20|13994.6|13994.6|13994.6|13994.6|13994.6|13994.6|13994.6|13994.6|0
1651837460000|2022-05-06 11:44:20|13996|13996|13996|13996|13997.4|13997.4|13996|13996|0
1651837470000|2022-05-06 11:44:30|14000.2|14000.2|14000.2|14000.2|14000.2|14000.2|14000.2|14000.2|0
1651837480000|2022-05-06 11:44:40|14004.17|14004.17|14004.17|14004.17|14004.17|14004.17|14004.17|14004.17|0
1651837580000|2022-05-06 11:46:20|13996.23|13996.23|13992.27|13992.27|13996.23|13996.23|13992.27|13992.27|0
1651837600000|2022-05-06 11:46:40|13990.89|13990.89|13988.09|13988.09|13990.89|13990.89|13988.09|13988.09|0
1651837650000|2022-05-06 11:47:30|13984.13|13984.13|13984.13|13984.13|13984.13|13984.13|13984.13|13984.13|0
1651837660000|2022-05-06 11:47:40|13983.67|13983.67|13983.67|13983.67|13983.67|13983.67|13983.67|13983.67|0
1651837700000|2022-05-06 11:48:20|13987.63|13987.63|13995.56|13995.56|13995.56|13995.56|13987.63|13987.63|0
1651837730000|2022-05-06 11:48:50|13996.96|13996.96|13996.96|13996.96|13996.96|13996.96|13996.96|13996.96|0
1651837790000|2022-05-06 11:49:50|13995.56|13995.56|13995.56|13995.56|13995.56|13995.56|13995.56|13995.56|0
1651837800000|2022-05-06 11:50:00|13999.53|13999.53|13999.53|13999.53|13999.53|13999.53|13999.53|13999.53|0
1651837820000|2022-05-06 11:50:20|13995.56|13995.56|13995.56|13995.56|13995.56|13995.56|13995.56|13995.56|0
1651837870000|2022-05-06 11:51:10|13998.36|13998.36|14001.16|14001.16|14001.16|14001.16|13998.36|13998.36|0
1651837930000|2022-05-06 11:52:10|14005.13|14005.13|14005.13|14005.13|14005.13|14005.13|14005.13|14005.13|0
1651838070000|2022-05-06 11:54:30|13999.53|13999.53|14000.93|14000.93|14000.93|14000.93|13999.53|13999.53|0
1651838140000|2022-05-06 11:55:40|14001.85|14001.85|14001.85|14001.85|14001.85|14001.85|14001.85|14001.85|0
1651838170000|2022-05-06 11:56:10|14000.45|14000.45|14000.45|14000.45|14000.45|14000.45|14000.45|14000.45|0
1651838180000|2022-05-06 11:56:20|13988.55|13988.55|13984.59|13984.59|13988.55|13988.55|13984.59|13984.59|0
1651838220000|2022-05-06 11:57:00|13981.79|13981.79|13981.79|13981.79|13981.79|13981.79|13981.79|13981.79|0
1651838260000|2022-05-06 11:57:40|13984.59|13984.59|13984.59|13984.59|13984.59|13984.59|13984.59|13984.59|0
1651838380000|2022-05-06 11:59:40|13988.55|13988.55|13988.55|13988.55|13988.55|13988.55|13988.55|13988.55|0
1651838420000|2022-05-06 12:00:20|13992.52|13992.52|13992.52|13992.52|13992.52|13992.52|13992.52|13992.52|0
1651838470000|2022-05-06 12:01:10|13986.92|13986.92|13986.92|13986.92|13986.92|13986.92|13986.92|13986.92|0
1651838500000|2022-05-06 12:01:40|13990.88|13990.88|13990.88|13990.88|13990.88|13990.88|13990.88|13990.88|0
1651838510000|2022-05-06 12:01:50|13992.28|13992.28|13993.68|13993.68|13993.68|13993.68|13992.28|13992.28|0
1651838580000|2022-05-06 12:03:00|13990.88|13990.88|13990.88|13990.88|13990.88|13990.88|13990.88|13990.88|0
1651838640000|2022-05-06 12:04:00|13992.28|13992.28|13996.25|13996.25|13996.25|13996.25|13992.28|13992.28|0
1651838650000|2022-05-06 12:04:10|13994.87|13994.87|13994.87|13994.87|13994.87|13994.87|13994.87|13994.87|0
1651838660000|2022-05-06 12:04:20|13998.83|13998.83|13998.83|13998.83|13998.83|13998.83|13998.83|13998.83|0
1651838670000|2022-05-06 12:04:30|14002.8|14002.8|14002.8|14002.8|14002.8|14002.8|14002.8|14002.8|0
1651838680000|2022-05-06 12:04:40|14000|14000|14000|14000|14000|14000|14000|14000|0
1651838690000|2022-05-06 12:04:50|14003.97|14003.97|14003.97|14003.97|14003.97|14003.97|14003.97|14003.97|0
1651838710000|2022-05-06 12:05:10|14000|14000|14003.97|14003.97|14003.97|14003.97|14000|14000|0
1651838760000|2022-05-06 12:06:00|14000|14000|14000|14000|14000|14000|14000|14000|0
1651838860000|2022-05-06 12:07:40|13994.4|13994.4|13997.2|13997.2|13997.2|13997.2|13994.4|13994.4|0
1651838870000|2022-05-06 12:07:50|13993|13993|13991.6|13991.6|13993|13993|13991.6|13991.6|0
1651838920000|2022-05-06 12:08:40|13995.8|13995.8|13995.8|13995.8|13995.8|13995.8|13995.8|13995.8|0
1651838980000|2022-05-06 12:09:40|13996.72|13996.72|13996.72|13996.72|13996.72|13996.72|13996.72|13996.72|0
1651838990000|2022-05-06 12:09:50|13998.1|13998.1|13997.18|13997.18|13998.1|13998.1|13997.18|13997.18|0
1651839000000|2022-05-06 12:10:00|14005.11|14005.11|14005.11|14005.11|14005.11|14005.11|14005.11|14005.11|0
1651839040000|2022-05-06 12:10:40|14001.15|14001.15|14001.15|14001.15|14001.15|14001.15|14001.15|14001.15|0
1651839150000|2022-05-06 12:12:30|13997.18|13997.18|13997.18|13997.18|13997.18|13997.18|13997.18|13997.18|0
1651839170000|2022-05-06 12:12:50|13998.58|13998.58|14001.38|14001.38|14001.38|14001.38|13998.58|13998.58|0
1651839200000|2022-05-06 12:13:20|14009.78|14009.78|14004.18|14004.18|14009.78|14009.78|14004.18|14004.18|0
1651839220000|2022-05-06 12:13:40|14008.38|14008.38|14012.58|14012.58|14012.58|14012.58|14008.38|14008.38|0
1651839270000|2022-05-06 12:14:30|14015.37|14015.37|14016.77|14016.77|14016.77|14016.77|14015.37|14015.37|0
1651839320000|2022-05-06 12:15:20|14015.37|14015.37|14015.37|14015.37|14015.37|14015.37|14015.37|14015.37|0
1651839350000|2022-05-06 12:15:50|14013.98|14013.98|14016.77|14016.77|14016.77|14016.77|14013.98|14013.98|0
1651839360000|2022-05-06 12:16:00|14020.74|14020.74|14020.74|14020.74|14020.74|14020.74|14020.74|14020.74|0
1651839370000|2022-05-06 12:16:10|14019.34|14019.34|14019.34|14019.34|14019.34|14019.34|14019.34|14019.34|0
1651839410000|2022-05-06 12:16:50|14017.94|14017.94|14017.94|14017.94|14017.94|14017.94|14017.94|14017.94|0
1651839420000|2022-05-06 12:17:00|14013.98|14013.98|14013.98|14013.98|14013.98|14013.98|14013.98|14013.98|0
1651839510000|2022-05-06 12:18:30|14011.18|14011.18|14011.18|14011.18|14011.18|14011.18|14011.18|14011.18|0
1651839650000|2022-05-06 12:20:50|14007.21|14007.21|14007.21|14007.21|14007.21|14007.21|14007.21|14007.21|0
1651839780000|2022-05-06 12:23:00|14003.01|14003.01|14003.01|14003.01|14003.01|14003.01|14003.01|14003.01|0
1651839820000|2022-05-06 12:23:40|14005.81|14005.81|14005.81|14005.81|14005.81|14005.81|14005.81|14005.81|0
1651839850000|2022-05-06 12:24:10|14005.35|14005.35|14005.35|14005.35|14005.35|14005.35|14005.35|14005.35|0
1651839890000|2022-05-06 12:24:50|14009.55|14009.55|14009.55|14009.55|14013.52|14013.52|14009.55|14009.55|0
1651839900000|2022-05-06 12:25:00|14008.15|14008.15|14009.55|14009.55|14013.75|14013.75|14008.15|14008.15|0
1651839930000|2022-05-06 12:25:30|14010.95|14010.95|14010.95|14010.95|14010.95|14010.95|14010.95|14010.95|0
1651839990000|2022-05-06 12:26:30|14006.98|14006.98|14006.98|14006.98|14006.98|14006.98|14006.98|14006.98|0
1651840070000|2022-05-06 12:27:50|14006.53|14006.53|14006.53|14006.53|14006.53|14006.53|14006.53|14006.53|0
1651840080000|2022-05-06 12:28:00|14007.92|14007.92|14007.92|14007.92|14007.92|14007.92|14007.92|14007.92|0
1651840090000|2022-05-06 12:28:10|14009.32|14009.32|14009.32|14009.32|14009.32|14009.32|14009.32|14009.32|0
1651840100000|2022-05-06 12:28:20|14021.22|14021.22|14021.22|14021.22|14021.22|14021.22|14021.22|14021.22|0
1651840110000|2022-05-06 12:28:30|14024.02|14024.02|14024.02|14024.02|14024.02|14024.02|14024.02|14024.02|0
1651840150000|2022-05-06 12:29:10|14024.48|14024.48|14024.02|14024.02|14024.48|14024.48|14024.02|14024.02|0
1651840180000|2022-05-06 12:29:40|14021.22|14021.22|14017.25|14017.25|14021.22|14021.22|14017.25|14017.25|0
1651840210000|2022-05-06 12:30:10|14028.45|14028.45|14057.13|14057.13|14057.13|14057.13|14028.45|14028.45|0
1651840220000|2022-05-06 12:30:20|14049.2|14049.2|14059.91|14059.91|14059.91|14059.91|14049.2|14049.2|0
1651840230000|2022-05-06 12:30:30|14063.87|14063.87|14110.94|14110.94|14110.94|14110.94|14063.87|14063.87|0
1651840240000|2022-05-06 12:30:40|14103.01|14103.01|14103.01|14103.01|14103.01|14103.01|14103.01|14103.01|0
1651840250000|2022-05-06 12:30:50|14110.94|14110.94|14087.85|14087.85|14110.94|14110.94|14087.85|14087.85|0
1651840260000|2022-05-06 12:31:00|14083.88|14083.88|14065.01|14065.01|14083.88|14083.88|14065.01|14065.01|0
1651840270000|2022-05-06 12:31:10|14068.97|14068.97|14068.97|14068.97|14068.97|14068.97|14068.97|14068.97|0
1651840280000|2022-05-06 12:31:20|14061.04|14061.04|14056.85|14056.85|14061.04|14061.04|14055.45|14055.45|0
1651840290000|2022-05-06 12:31:30|14043.32|14043.32|14042.4|14042.4|14043.32|14043.32|14042.4|14042.4|0
1651840300000|2022-05-06 12:31:40|14030.5|14030.5|14030.5|14030.5|14030.5|14030.5|14030.5|14030.5|0
1651840310000|2022-05-06 12:31:50|14028.2|14028.2|14010.24|14010.24|14028.2|14028.2|14008.84|14008.84|0
1651840320000|2022-05-06 12:32:00|14011.64|14011.64|13995.55|13995.55|14011.64|14011.64|13995.55|13995.55|0
1651840330000|2022-05-06 12:32:10|13999.51|13999.51|14004.88|14004.88|14004.88|14004.88|13999.51|13999.51|0
1651840360000|2022-05-06 12:32:40|14007.68|14007.68|14007.68|14007.68|14007.68|14007.68|14007.68|14007.68|0
1651840370000|2022-05-06 12:32:50|14010.48|14010.48|14011.88|14011.88|14011.88|14011.88|14010.48|14010.48|0
1651840440000|2022-05-06 12:34:00|14003.95|14003.95|14003.95|14003.95|14003.95|14003.95|14003.95|14003.95|0
1651840480000|2022-05-06 12:34:40|14008.14|14008.14|14008.14|14008.14|14008.14|14008.14|14008.14|14008.14|0
1651840490000|2022-05-06 12:34:50|14020.04|14020.04|14024.01|14024.01|14024.01|14024.01|14020.04|14020.04|0
1651840500000|2022-05-06 12:35:00|14028.2|14028.2|14028.2|14028.2|14028.2|14028.2|14028.2|14028.2|0
1651840520000|2022-05-06 12:35:20|14020.27|14020.27|14020.27|14020.27|14020.27|14020.27|14020.27|14020.27|0
1651840560000|2022-05-06 12:36:00|14020.73|14020.73|14020.73|14020.73|14020.73|14020.73|14020.73|14020.73|0
1651840580000|2022-05-06 12:36:20|14024.93|14024.93|14040.79|14040.79|14040.79|14040.79|14024.93|14024.93|0
1651840590000|2022-05-06 12:36:30|14041.71|14041.71|14041.71|14041.71|14041.71|14041.71|14041.71|14041.71|0
1651840600000|2022-05-06 12:36:40|14045.68|14045.68|14045.68|14045.68|14045.68|14045.68|14045.68|14045.68|0
1651840620000|2022-05-06 12:37:00|14037.75|14037.75|14037.75|14037.75|14037.75|14037.75|14037.75|14037.75|0
1651840640000|2022-05-06 12:37:20|14036.35|14036.35|14034.97|14034.97|14036.35|14036.35|14034.97|14034.97|0
1651840670000|2022-05-06 12:37:50|14031|14031|14031|14031|14031|14031|14031|14031|0
1651840730000|2022-05-06 12:38:50|14034.97|14034.97|14034.97|14034.97|14034.97|14034.97|14034.97|14034.97|0
1651840770000|2022-05-06 12:39:30|14043.13|14043.13|14041.73|14041.73|14043.13|14043.13|14041.73|14041.73|0
1651840820000|2022-05-06 12:40:20|14037.77|14037.77|14037.77|14037.77|14037.77|14037.77|14037.77|14037.77|0
1651840850000|2022-05-06 12:40:50|14033.8|14033.8|14033.8|14033.8|14033.8|14033.8|14033.8|14033.8|0
1651840870000|2022-05-06 12:41:10|14029.84|14029.84|14029.84|14029.84|14029.84|14029.84|14029.84|14029.84|0
1651840910000|2022-05-06 12:41:50|14022.84|14022.84|14022.84|14022.84|14022.84|14022.84|14022.84|14022.84|0
1651840920000|2022-05-06 12:42:00|14023.76|14023.76|14032.38|14032.38|14032.38|14032.38|14023.76|14023.76|0
1651840930000|2022-05-06 12:42:10|14032.84|14032.84|14032.84|14032.84|14032.84|14032.84|14032.84|14032.84|0
1651841060000|2022-05-06 12:44:20|14024.91|14024.91|14024.91|14024.91|14024.91|14024.91|14024.91|14024.91|0
1651841070000|2022-05-06 12:44:30|14020.95|14020.95|14020.95|14020.95|14020.95|14020.95|14020.95|14020.95|0
1651841110000|2022-05-06 12:45:10|14013.95|14013.95|14016.75|14016.75|14016.75|14016.75|14013.95|14013.95|0
1651841120000|2022-05-06 12:45:20|14012.78|14012.78|14012.78|14012.78|14012.78|14012.78|14012.78|14012.78|0
1651841140000|2022-05-06 12:45:40|14010.94|14010.94|14010.94|14010.94|14010.94|14010.94|14010.94|14010.94|0
1651841160000|2022-05-06 12:46:00|14012.34|14012.34|14012.34|14012.34|14012.34|14012.34|14012.34|14012.34|0
1651841170000|2022-05-06 12:46:10|14008.38|14008.38|14008.38|14008.38|14008.38|14008.38|14008.38|14008.38|0
1651841240000|2022-05-06 12:47:20|14004.41|14004.41|14004.41|14004.41|14004.41|14004.41|14004.41|14004.41|0
1651841300000|2022-05-06 12:48:20|14007.21|14007.21|14007.21|14007.21|14007.21|14007.21|14007.21|14007.21|0
1651841330000|2022-05-06 12:48:50|14003.01|14003.01|13999.05|13999.05|14003.01|14003.01|13999.05|13999.05|0
1651841340000|2022-05-06 12:49:00|13995.08|13995.08|13996.48|13996.48|13996.48|13996.48|13995.08|13995.08|0
1651841390000|2022-05-06 12:49:50|13995.08|13995.08|13995.08|13995.08|13995.08|13995.08|13995.08|13995.08|0
1651841410000|2022-05-06 12:50:10|13991.12|13991.12|13983.19|13983.19|13991.12|13991.12|13983.19|13983.19|0
1651841420000|2022-05-06 12:50:20|13979.22|13979.22|13979.22|13979.22|13979.22|13979.22|13979.22|13979.22|0
1651841430000|2022-05-06 12:50:30|13975.26|13975.26|13975.26|13975.26|13987.15|13987.15|13975.26|13975.26|0
1651841450000|2022-05-06 12:50:50|13971.29|13971.29|13971.29|13971.29|13971.29|13971.29|13971.29|13971.29|0
1651841460000|2022-05-06 12:51:00|13975.26|13975.26|13975.26|13975.26|13975.26|13975.26|13975.26|13975.26|0
1651841500000|2022-05-06 12:51:40|13973.86|13973.86|13973.86|13973.86|13973.86|13973.86|13973.86|13973.86|0
1651841560000|2022-05-06 12:52:40|13972.46|13972.46|13972.46|13972.46|13972.46|13972.46|13972.46|13972.46|0
1651841600000|2022-05-06 12:53:20|13973.86|13973.86|13973.86|13973.86|13973.86|13973.86|13973.86|13973.86|0
1651841620000|2022-05-06 12:53:40|13977.82|13977.82|13977.82|13977.82|13977.82|13977.82|13977.82|13977.82|0
1651841700000|2022-05-06 12:55:00|13969.89|13969.89|13965.93|13965.93|13969.89|13969.89|13965.93|13965.93|0
1651841710000|2022-05-06 12:55:10|13963.13|13963.13|13961.75|13961.75|13963.13|13963.13|13961.75|13961.75|0
1651841740000|2022-05-06 12:55:40|13949.85|13949.85|13949.85|13949.85|13949.85|13949.85|13949.85|13949.85|0
1651841750000|2022-05-06 12:55:50|13948.45|13948.45|13948.45|13948.45|13948.45|13948.45|13948.45|13948.45|0
1651841760000|2022-05-06 12:56:00|13951.25|13951.25|13953.09|13953.09|13953.09|13953.09|13951.25|13951.25|0
1651841790000|2022-05-06 12:56:30|13957.06|13957.06|13957.06|13957.06|13957.06|13957.06|13955.66|13955.66|0
1651841800000|2022-05-06 12:56:40|13959.85|13959.85|13960.31|13960.31|13960.31|13960.31|13959.85|13959.85|0
1651841880000|2022-05-06 12:58:00|13961.71|13961.71|13961.71|13961.71|13961.71|13961.71|13961.71|13961.71|0
1651841950000|2022-05-06 12:59:10|13957.75|13957.75|13953.78|13953.78|13957.75|13957.75|13953.78|13953.78|0
1651841970000|2022-05-06 12:59:30|13945.85|13945.85|13945.85|13945.85|13945.85|13945.85|13945.85|13945.85|0
1651842090000|2022-05-06 13:01:30|13941.89|13941.89|13941.89|13941.89|13941.89|13941.89|13941.89|13941.89|0
1651842130000|2022-05-06 13:02:10|13945.85|13945.85|13941.89|13941.89|13945.85|13945.85|13941.89|13941.89|0
1651842140000|2022-05-06 13:02:20|13936.29|13936.29|13940.25|13940.25|13940.25|13940.25|13936.29|13936.29|0
1651842190000|2022-05-06 13:03:10|13941.65|13941.65|13941.65|13941.65|13941.65|13941.65|13941.65|13941.65|0
1651842280000|2022-05-06 13:04:40|13937.69|13937.69|13937.69|13937.69|13937.69|13937.69|13937.69|13937.69|0
1651842290000|2022-05-06 13:04:50|13945.62|13945.62|13945.62|13945.62|13945.62|13945.62|13945.62|13945.62|0
1651842300000|2022-05-06 13:05:00|13949.58|13949.58|13953.55|13953.55|13953.55|13953.55|13949.58|13949.58|0
1651842320000|2022-05-06 13:05:20|13949.58|13949.58|13953.55|13953.55|13953.55|13953.55|13949.58|13949.58|0
1651842370000|2022-05-06 13:06:10|13949.58|13949.58|13949.58|13949.58|13949.58|13949.58|13949.58|13949.58|0
1651842430000|2022-05-06 13:07:10|13945.62|13945.62|13942.82|13942.82|13945.62|13945.62|13942.82|13942.82|0
1651842450000|2022-05-06 13:07:30|13946.79|13946.79|13946.79|13946.79|13946.79|13946.79|13946.79|13946.79|0
1651842490000|2022-05-06 13:08:10|13945.39|13945.39|13945.39|13945.39|13945.39|13945.39|13945.39|13945.39|0
1651842590000|2022-05-06 13:09:50|13946.79|13946.79|13950.98|13950.98|13950.98|13950.98|13946.79|13946.79|0
1651842610000|2022-05-06 13:10:10|13947.02|13947.02|13943.05|13943.05|13947.02|13947.02|13943.05|13943.05|0
1651842620000|2022-05-06 13:10:20|13947.02|13947.02|13947.02|13947.02|13947.02|13947.02|13947.02|13947.02|0
1651842640000|2022-05-06 13:10:40|13950.98|13950.98|13947.02|13947.02|13954.95|13954.95|13947.02|13947.02|0
1651842660000|2022-05-06 13:11:00|13948.42|13948.42|13949.82|13949.82|13949.82|13949.82|13948.42|13948.42|0
1651842670000|2022-05-06 13:11:10|13948.42|13948.42|13944.22|13944.22|13948.42|13948.42|13944.22|13944.22|0
1651842720000|2022-05-06 13:12:00|13945.62|13945.62|13945.62|13945.62|13945.62|13945.62|13945.62|13945.62|0
1651842730000|2022-05-06 13:12:10|13946.08|13946.08|13945.62|13945.62|13946.08|13946.08|13945.62|13945.62|0
1651842740000|2022-05-06 13:12:20|13957.52|13957.52|13957.98|13957.98|13957.98|13957.98|13957.52|13957.52|0
1651842760000|2022-05-06 13:12:40|13962.17|13962.17|13962.17|13962.17|13962.17|13962.17|13962.17|13962.17|0
1651842780000|2022-05-06 13:13:00|13966.14|13966.14|13966.14|13966.14|13966.14|13966.14|13966.14|13966.14|0
1651842810000|2022-05-06 13:13:30|13967.54|13967.54|13967.54|13967.54|13967.54|13967.54|13967.54|13967.54|0
1651842820000|2022-05-06 13:13:40|13971.5|13971.5|13971.5|13971.5|13971.5|13971.5|13971.5|13971.5|0
1651842830000|2022-05-06 13:13:50|13967.54|13967.54|13967.54|13967.54|13967.54|13967.54|13967.54|13967.54|0
1651842890000|2022-05-06 13:14:50|13975.47|13975.47|13975.47|13975.47|13975.47|13975.47|13975.47|13975.47|0
1651842910000|2022-05-06 13:15:10|13963.57|13963.57|13962.17|13962.17|13963.57|13963.57|13962.17|13962.17|0
1651843000000|2022-05-06 13:16:40|13966.14|13966.14|13970.1|13970.1|13970.1|13970.1|13966.14|13966.14|0
1651843150000|2022-05-06 13:19:10|13974.07|13974.07|13974.07|13974.07|13974.07|13974.07|13974.07|13974.07|0
1651843160000|2022-05-06 13:19:20|13979.67|13979.67|13979.67|13979.67|13981.07|13981.07|13979.67|13979.67|0
1651843170000|2022-05-06 13:19:30|13976.87|13976.87|13975.47|13975.47|13976.87|13976.87|13975.47|13975.47|0
1651843200000|2022-05-06 13:20:00|13978.27|13978.27|13981.07|13981.07|13981.07|13981.07|13978.27|13978.27|0
1651843210000|2022-05-06 13:20:10|13985.03|13985.03|13985.03|13985.03|13985.03|13985.03|13985.03|13985.03|0
1651843220000|2022-05-06 13:20:20|13989|13989|13989|13989|13989|13989|13989|13989|0
1651843240000|2022-05-06 13:20:40|13985.03|13985.03|13985.03|13985.03|13985.03|13985.03|13985.03|13985.03|0
1651843250000|2022-05-06 13:20:50|13989|13989|13989|13989|13989|13989|13989|13989|0
1651843330000|2022-05-06 13:22:10|13985.03|13985.03|13986.43|13986.43|13986.43|13986.43|13985.03|13985.03|0
1651843340000|2022-05-06 13:22:20|13982.47|13982.47|13978.5|13978.5|13982.47|13982.47|13978.5|13978.5|0
1651843360000|2022-05-06 13:22:40|13984.1|13984.1|13984.1|13984.1|13984.1|13984.1|13984.1|13984.1|0
1651843390000|2022-05-06 13:23:10|13976.17|13976.17|13975.25|13975.25|13976.17|13976.17|13974.79|13974.79|0
1651843450000|2022-05-06 13:24:10|13968.25|13968.25|13968.25|13968.25|13968.25|13968.25|13968.25|13968.25|0
1651843520000|2022-05-06 13:25:20|13964.29|13964.29|13968.25|13968.25|13968.25|13968.25|13964.29|13964.29|0
1651843550000|2022-05-06 13:25:50|13965.45|13965.45|13968.25|13968.25|13968.25|13968.25|13965.45|13965.45|0
1651843560000|2022-05-06 13:26:00|13971.05|13971.05|13964.05|13964.05|13971.05|13971.05|13964.05|13964.05|0
1651843610000|2022-05-06 13:26:50|13962.65|13962.65|13958.69|13958.69|13962.65|13962.65|13958.69|13958.69|0
1651843630000|2022-05-06 13:27:10|13962.89|13962.89|13962.89|13962.89|13962.89|13962.89|13962.89|13962.89|0
1651843680000|2022-05-06 13:28:00|13958.69|13958.69|13958.69|13958.69|13958.69|13958.69|13958.69|13958.69|0
1651843690000|2022-05-06 13:28:10|13954.72|13954.72|13954.72|13954.72|13954.72|13954.72|13954.72|13954.72|0
1651843700000|2022-05-06 13:28:20|13958.69|13958.69|13958.69|13958.69|13958.69|13958.69|13958.69|13958.69|0
1651843710000|2022-05-06 13:28:30|13961.49|13961.49|13961.49|13961.49|13961.49|13961.49|13961.49|13961.49|0
1651843790000|2022-05-06 13:29:50|13961.03|13961.03|13961.03|13961.03|13961.03|13961.03|13960.11|13960.11|0
1651843800000|2022-05-06 13:30:00|13964.99|13964.99|13964.99|13964.99|13965.91|13965.91|13964.99|13964.99|0
1651843810000|2022-05-06 13:30:10|13961.03|13961.03|13961.03|13961.03|13961.03|13961.03|13961.03|13961.03|0
1651843820000|2022-05-06 13:30:20|13957.06|13957.06|13957.06|13957.06|13957.06|13957.06|13957.06|13957.06|0
1651843830000|2022-05-06 13:30:30|13954.26|13954.26|13954.26|13954.26|13954.26|13954.26|13954.26|13954.26|0
1651843840000|2022-05-06 13:30:40|13958.23|13958.23|13954.26|13954.26|13958.23|13958.23|13954.26|13954.26|0
1651843870000|2022-05-06 13:31:10|13958.23|13958.23|13958.23|13958.23|13958.23|13958.23|13958.23|13958.23|0
1651843880000|2022-05-06 13:31:20|13950.3|13950.3|13953.1|13953.1|13953.1|13953.1|13950.3|13950.3|0
1651843920000|2022-05-06 13:32:00|13957.06|13957.06|13949.13|13949.13|13957.06|13957.06|13949.13|13949.13|0
1651843930000|2022-05-06 13:32:10|13944.93|13944.93|13944.93|13944.93|13944.93|13944.93|13944.93|13944.93|0
1651843950000|2022-05-06 13:32:30|13940.97|13940.97|13940.97|13940.97|13940.97|13940.97|13940.97|13940.97|0
1651843960000|2022-05-06 13:32:40|13937|13937|13937|13937|13937|13937|13937|13937|0
1651843970000|2022-05-06 13:32:50|13933.04|13933.04|13933.04|13933.04|13933.04|13933.04|13933.04|13933.04|0
1651843980000|2022-05-06 13:33:00|13925.11|13925.11|13925.11|13925.11|13925.11|13925.11|13925.11|13925.11|0
1651843990000|2022-05-06 13:33:10|13918.11|13918.11|13914.14|13914.14|13918.11|13918.11|13914.14|13914.14|0
1651844010000|2022-05-06 13:33:30|13909.95|13909.95|13911.35|13911.35|13911.35|13911.35|13909.95|13909.95|0
1651844020000|2022-05-06 13:33:40|13907.38|13907.38|13911.35|13911.35|13911.35|13911.35|13907.38|13907.38|0
1651844030000|2022-05-06 13:33:50|13903.42|13903.42|13903.42|13903.42|13903.42|13903.42|13903.42|13903.42|0
1651844040000|2022-05-06 13:34:00|13900.62|13900.62|13900.62|13900.62|13900.62|13900.62|13900.62|13900.62|0
1651844050000|2022-05-06 13:34:10|13903.42|13903.42|13903.42|13903.42|13903.42|13903.42|13903.42|13903.42|0
1651844060000|2022-05-06 13:34:20|13895.48|13895.48|13887.55|13887.55|13895.48|13895.48|13887.55|13887.55|0
1651844080000|2022-05-06 13:34:40|13895.48|13895.48|13895.48|13895.48|13895.48|13895.48|13895.48|13895.48|0
1651844090000|2022-05-06 13:34:50|13898.28|13898.28|13898.28|13898.28|13898.28|13898.28|13898.28|13898.28|0
1651844110000|2022-05-06 13:35:10|13906.21|13906.21|13910.18|13910.18|13910.18|13910.18|13906.21|13906.21|0
1651844150000|2022-05-06 13:35:50|13908.78|13908.78|13896.88|13896.88|13908.78|13908.78|13896.88|13896.88|0
1651844160000|2022-05-06 13:36:00|13892.69|13892.69|13892.69|13892.69|13892.69|13892.69|13892.69|13892.69|0
1651844180000|2022-05-06 13:36:20|13896.65|13896.65|13896.65|13896.65|13896.65|13896.65|13896.65|13896.65|0
1651844220000|2022-05-06 13:37:00|13893.85|13893.85|13893.85|13893.85|13893.85|13893.85|13893.85|13893.85|0
1651844230000|2022-05-06 13:37:10|13892.45|13892.45|13891.53|13891.53|13892.45|13892.45|13891.53|13891.53|0
1651844260000|2022-05-06 13:37:40|13887.57|13887.57|13887.57|13887.57|13887.57|13887.57|13887.57|13887.57|0
1651844270000|2022-05-06 13:37:50|13891.53|13891.53|13898.53|13898.53|13898.53|13898.53|13891.53|13891.53|0
1651844290000|2022-05-06 13:38:10|13894.33|13894.33|13894.33|13894.33|13894.33|13894.33|13894.33|13894.33|0
1651844300000|2022-05-06 13:38:20|13892.93|13892.93|13892.93|13892.93|13892.93|13892.93|13892.93|13892.93|0
1651844330000|2022-05-06 13:38:50|13881.04|13881.04|13885|13885|13885|13885|13881.04|13881.04|0
1651844340000|2022-05-06 13:39:00|13877.07|13877.07|13877.07|13877.07|13877.07|13877.07|13877.07|13877.07|0
1651844360000|2022-05-06 13:39:20|13873.11|13873.11|13873.11|13873.11|13873.11|13873.11|13873.11|13873.11|0
1651844390000|2022-05-06 13:39:50|13869.14|13869.14|13873.11|13873.11|13873.11|13873.11|13869.14|13869.14|0
1651844400000|2022-05-06 13:40:00|13871.71|13871.71|13871.71|13871.71|13871.71|13871.71|13871.71|13871.71|0
1651844420000|2022-05-06 13:40:20|13871.25|13871.25|13871.25|13871.25|13871.25|13871.25|13871.25|13871.25|0
1651844430000|2022-05-06 13:40:30|13868.45|13868.45|13868.45|13868.45|13868.45|13868.45|13868.45|13868.45|0
1651844440000|2022-05-06 13:40:40|13869.85|13869.85|13869.85|13869.85|13869.85|13869.85|13869.85|13869.85|0
1651844470000|2022-05-06 13:41:10|13865.88|13865.88|13861.92|13861.92|13865.88|13865.88|13861.92|13861.92|0
1651844480000|2022-05-06 13:41:20|13857.95|13857.95|13857.95|13857.95|13857.95|13857.95|13857.95|13857.95|0
1651844500000|2022-05-06 13:41:40|13865.88|13865.88|13865.88|13865.88|13865.88|13865.88|13865.88|13865.88|0
1651844520000|2022-05-06 13:42:00|13868.68|13868.68|13868.68|13868.68|13868.68|13868.68|13868.68|13868.68|0
1651844560000|2022-05-06 13:42:40|13865.88|13865.88|13865.88|13865.88|13865.88|13865.88|13865.88|13865.88|0
1651844570000|2022-05-06 13:42:50|13857.95|13857.95|13857.95|13857.95|13857.95|13857.95|13857.95|13857.95|0
1651844580000|2022-05-06 13:43:00|13859.35|13859.35|13851.42|13851.42|13859.35|13859.35|13851.42|13851.42|0
1651844620000|2022-05-06 13:43:40|13855.39|13855.39|13848.86|13848.86|13855.39|13855.39|13847.46|13847.46|0
1651844640000|2022-05-06 13:44:00|13846.06|13846.06|13841.86|13841.86|13846.06|13846.06|13841.86|13841.86|0
1651844660000|2022-05-06 13:44:20|13843.26|13843.26|13843.26|13843.26|13843.26|13843.26|13843.26|13843.26|0
1651844670000|2022-05-06 13:44:30|13846.06|13846.06|13846.06|13846.06|13846.06|13846.06|13846.06|13846.06|0
1651844690000|2022-05-06 13:44:50|13842.78|13842.78|13845.58|13845.58|13845.58|13845.58|13842.78|13842.78|0
1651844710000|2022-05-06 13:45:10|13848.38|13848.38|13848.38|13848.38|13848.38|13848.38|13848.38|13848.38|0
1651844720000|2022-05-06 13:45:20|13844.18|13844.18|13840.21|13840.21|13844.18|13844.18|13840.21|13840.21|0
1651844770000|2022-05-06 13:46:10|13836.01|13836.01|13836.01|13836.01|13836.01|13836.01|13836.01|13836.01|0
1651844780000|2022-05-06 13:46:20|13832.05|13832.05|13831.59|13831.59|13832.05|13832.05|13831.59|13831.59|0
1651844800000|2022-05-06 13:46:40|13835.55|13835.55|13835.55|13835.55|13835.55|13835.55|13835.55|13835.55|0
1651844810000|2022-05-06 13:46:50|13834.15|13834.15|13834.15|13834.15|13834.15|13834.15|13834.15|13834.15|0
1651844820000|2022-05-06 13:47:00|13832.75|13832.75|13834.15|13834.15|13834.15|13834.15|13832.75|13832.75|0
1651844830000|2022-05-06 13:47:10|13830.19|13830.19|13830.19|13830.19|13830.19|13830.19|13830.19|13830.19|0
1651844840000|2022-05-06 13:47:20|13829.73|13829.73|13822.96|13822.96|13829.73|13829.73|13822.96|13822.96|0
1651844870000|2022-05-06 13:47:50|13820.17|13820.17|13820.17|13820.17|13820.17|13820.17|13820.17|13820.17|0
1651844880000|2022-05-06 13:48:00|13820.63|13820.63|13819.23|13819.23|13820.63|13820.63|13819.23|13819.23|0
1651844890000|2022-05-06 13:48:10|13820.63|13820.63|13827.39|13827.39|13827.39|13827.39|13820.63|13820.63|0
1651844910000|2022-05-06 13:48:30|13830.19|13830.19|13830.19|13830.19|13830.19|13830.19|13830.19|13830.19|0
1651844920000|2022-05-06 13:48:40|13832.99|13832.99|13834.39|13834.39|13834.39|13834.39|13832.99|13832.99|0
1651844950000|2022-05-06 13:49:10|13838.35|13838.35|13839.27|13839.27|13839.27|13839.27|13838.35|13838.35|0
1651844960000|2022-05-06 13:49:20|13843.24|13843.24|13841.84|13841.84|13843.24|13843.24|13841.84|13841.84|0
1651844970000|2022-05-06 13:49:30|13840.44|13840.44|13840.44|13840.44|13840.44|13840.44|13840.44|13840.44|0
1651844980000|2022-05-06 13:49:40|13844.4|13844.4|13844.4|13844.4|13844.4|13844.4|13844.4|13844.4|0
1651844990000|2022-05-06 13:49:50|13848.37|13848.37|13848.37|13848.37|13848.37|13848.37|13848.37|13848.37|0
1651845000000|2022-05-06 13:50:00|13852.33|13852.33|13852.33|13852.33|13852.33|13852.33|13852.33|13852.33|0
1651845030000|2022-05-06 13:50:30|13855.13|13855.13|13853.73|13853.73|13859.33|13859.33|13853.73|13853.73|0
1651845060000|2022-05-06 13:51:00|13849.77|13849.77|13849.77|13849.77|13849.77|13849.77|13849.77|13849.77|0
1651845070000|2022-05-06 13:51:10|13846.97|13846.97|13846.97|13846.97|13846.97|13846.97|13846.97|13846.97|0
1651845080000|2022-05-06 13:51:20|13845.57|13845.57|13841.6|13841.6|13845.57|13845.57|13841.6|13841.6|0
1651845090000|2022-05-06 13:51:30|13840.2|13840.2|13840.2|13840.2|13840.2|13840.2|13840.2|13840.2|0
1651845100000|2022-05-06 13:51:40|13836.24|13836.24|13825.51|13825.51|13836.24|13836.24|13825.51|13825.51|0
1651845120000|2022-05-06 13:52:00|13821.31|13821.31|13821.31|13821.31|13821.31|13821.31|13821.31|13821.31|0
1651845140000|2022-05-06 13:52:20|13825.28|13825.28|13825.28|13825.28|13825.28|13825.28|13825.28|13825.28|0
1651845150000|2022-05-06 13:52:30|13826.68|13826.68|13826.68|13826.68|13826.68|13826.68|13826.68|13826.68|0
1651845160000|2022-05-06 13:52:40|13834.61|13834.61|13834.61|13834.61|13834.61|13834.61|13834.61|13834.61|0
1651845170000|2022-05-06 13:52:50|13836.01|13836.01|13837.41|13837.41|13837.41|13837.41|13836.01|13836.01|0
1651845180000|2022-05-06 13:53:00|13838.81|13838.81|13838.81|13838.81|13838.81|13838.81|13838.81|13838.81|0
1651845210000|2022-05-06 13:53:30|13837.41|13837.41|13824.11|13824.11|13837.41|13837.41|13824.11|13824.11|0
1651845220000|2022-05-06 13:53:40|13822.71|13822.71|13828.08|13828.08|13828.08|13828.08|13822.71|13822.71|0
1651845270000|2022-05-06 13:54:30|13824.11|13824.11|13821.31|13821.31|13824.11|13824.11|13821.31|13821.31|0
1651845290000|2022-05-06 13:54:50|13817.35|13817.35|13813.38|13813.38|13817.35|13817.35|13813.38|13813.38|0
1651845300000|2022-05-06 13:55:00|13816.18|13816.18|13829.71|13829.71|13829.71|13829.71|13816.18|13816.18|0
1651845320000|2022-05-06 13:55:20|13825.74|13825.74|13825.74|13825.74|13825.74|13825.74|13825.74|13825.74|0
1651845330000|2022-05-06 13:55:30|13821.54|13821.54|13821.54|13821.54|13821.54|13821.54|13821.54|13821.54|0
1651845370000|2022-05-06 13:56:10|13813.61|13813.61|13813.61|13813.61|13813.61|13813.61|13813.61|13813.61|0
1651845380000|2022-05-06 13:56:20|13817.58|13817.58|13821.54|13821.54|13821.54|13821.54|13817.58|13817.58|0
1651845390000|2022-05-06 13:56:30|13818.75|13818.75|13818.75|13818.75|13818.75|13818.75|13818.75|13818.75|0
1651845400000|2022-05-06 13:56:40|13817.35|13817.35|13822.71|13822.71|13822.71|13822.71|13817.35|13817.35|0
1651845440000|2022-05-06 13:57:20|13814.78|13814.78|13814.78|13814.78|13814.78|13814.78|13814.78|13814.78|0
1651845480000|2022-05-06 13:58:00|13816.18|13816.18|13809.65|13809.65|13817.58|13817.58|13809.65|13809.65|0
1651845490000|2022-05-06 13:58:10|13813.61|13813.61|13813.61|13813.61|13813.61|13813.61|13813.61|13813.61|0
1651845530000|2022-05-06 13:58:50|13817.58|13817.58|13816.18|13816.18|13817.58|13817.58|13816.18|13816.18|0
1651845540000|2022-05-06 13:59:00|13817.58|13817.58|13818.98|13818.98|13818.98|13818.98|13817.58|13817.58|0
1651845550000|2022-05-06 13:59:10|13821.78|13821.78|13821.78|13821.78|13821.78|13821.78|13821.78|13821.78|0
1651845560000|2022-05-06 13:59:20|13825.74|13825.74|13825.74|13825.74|13825.74|13825.74|13825.74|13825.74|0
1651845570000|2022-05-06 13:59:30|13829.71|13829.71|13829.71|13829.71|13829.71|13829.71|13829.71|13829.71|0
1651845600000|2022-05-06 14:00:00|13824.11|13824.11|13824.11|13824.11|13824.11|13824.11|13824.11|13824.11|0
1651845620000|2022-05-06 14:00:20|13820.15|13820.15|13824.11|13824.11|13824.11|13824.11|13820.15|13820.15|0
1651845630000|2022-05-06 14:00:30|13828.08|13828.08|13829.48|13829.48|13829.48|13829.48|13828.08|13828.08|0
1651845640000|2022-05-06 14:00:40|13830.87|13830.87|13830.87|13830.87|13830.87|13830.87|13830.87|13830.87|0
1651845650000|2022-05-06 14:00:50|13834.84|13834.84|13834.84|13834.84|13834.84|13834.84|13834.84|13834.84|0
1651845660000|2022-05-06 14:01:00|13830.87|13830.87|13828.08|13828.08|13830.87|13830.87|13828.08|13828.08|0
1651845690000|2022-05-06 14:01:30|13830.87|13830.87|13840.2|13840.2|13840.2|13840.2|13830.87|13830.87|0
1651845700000|2022-05-06 14:01:40|13832.27|13832.27|13832.27|13832.27|13832.27|13832.27|13832.27|13832.27|0
1651845720000|2022-05-06 14:02:00|13830.87|13830.87|13830.87|13830.87|13832.27|13832.27|13830.87|13830.87|0
1651845730000|2022-05-06 14:02:10|13826.91|13826.91|13820.15|13820.15|13826.91|13826.91|13820.15|13820.15|0
1651845750000|2022-05-06 14:02:30|13816.18|13816.18|13811.98|13811.98|13816.18|13816.18|13811.98|13811.98|0
1651845760000|2022-05-06 14:02:40|13804.05|13804.05|13804.05|13804.05|13804.05|13804.05|13804.05|13804.05|0
1651845770000|2022-05-06 14:02:50|13796.12|13796.12|13792.16|13792.16|13796.12|13796.12|13792.16|13792.16|0
1651845800000|2022-05-06 14:03:20|13788.19|13788.19|13789.61|13789.61|13790.99|13790.99|13788.19|13788.19|0
1651845810000|2022-05-06 14:03:30|13791.01|13791.01|13791.01|13791.01|13791.01|13791.01|13791.01|13791.01|0
1651845820000|2022-05-06 14:03:40|13794.97|13794.97|13794.97|13794.97|13794.97|13794.97|13791.01|13791.01|0
1651845830000|2022-05-06 14:03:50|13793.58|13793.58|13789.61|13789.61|13793.58|13793.58|13789.61|13789.61|0
1651845840000|2022-05-06 14:04:00|13785.64|13785.64|13785.64|13785.64|13785.64|13785.64|13785.64|13785.64|0
1651845850000|2022-05-06 14:04:10|13789.61|13789.61|13789.61|13789.61|13789.61|13789.61|13789.61|13789.61|0
1651845870000|2022-05-06 14:04:30|13791.01|13791.01|13792.41|13792.41|13792.41|13792.41|13791.01|13791.01|0
1651845900000|2022-05-06 14:05:00|13795.67|13795.67|13799.39|13799.39|13799.39|13799.39|13794.02|13794.02|0
1651845910000|2022-05-06 14:05:10|13803.35|13803.35|13800.55|13800.55|13803.35|13803.35|13800.55|13800.55|0
1651845920000|2022-05-06 14:05:20|13804.52|13804.52|13804.52|13804.52|13804.52|13804.52|13804.52|13804.52|0
1651845930000|2022-05-06 14:05:30|13805.92|13805.92|13803.12|13803.12|13807.32|13807.32|13803.12|13803.12|0
1651845950000|2022-05-06 14:05:50|13807.08|13807.08|13807.08|13807.08|13807.08|13807.08|13807.08|13807.08|0
1651845960000|2022-05-06 14:06:00|13809.88|13809.88|13815.48|13815.48|13815.48|13815.48|13809.88|13809.88|0
1651845970000|2022-05-06 14:06:10|13818.28|13818.28|13818.05|13818.05|13818.28|13818.28|13814.08|13814.08|0
1651846000000|2022-05-06 14:06:40|13822.01|13822.01|13822.01|13822.01|13822.01|13822.01|13822.01|13822.01|0
1651846020000|2022-05-06 14:07:00|13822.93|13822.93|13832.49|13832.49|13832.49|13832.49|13822.93|13822.93|0
1651846030000|2022-05-06 14:07:10|13833.89|13833.89|13831.09|13831.09|13833.89|13833.89|13831.09|13831.09|0
1651846050000|2022-05-06 14:07:30|13835.06|13835.06|13835.06|13835.06|13835.06|13835.06|13835.06|13835.06|0
1651846060000|2022-05-06 14:07:40|13842.99|13842.99|13842.99|13842.99|13842.99|13842.99|13842.99|13842.99|0
1651846080000|2022-05-06 14:08:00|13841.59|13841.59|13835.29|13835.29|13847.19|13847.19|13835.29|13835.29|0
1651846100000|2022-05-06 14:08:20|13828.3|13828.3|13828.3|13828.3|13828.3|13828.3|13828.3|13828.3|0
1651846180000|2022-05-06 14:09:40|13824.33|13824.33|13828.3|13828.3|13828.3|13828.3|13824.33|13824.33|0
1651846190000|2022-05-06 14:09:50|13826.9|13826.9|13813.62|13813.62|13826.9|13826.9|13813.62|13813.62|0
1651846210000|2022-05-06 14:10:10|13810.82|13810.82|13810.82|13810.82|13810.82|13810.82|13810.82|13810.82|0
1651846220000|2022-05-06 14:10:20|13806.86|13806.86|13806.86|13806.86|13806.86|13806.86|13806.86|13806.86|0
1651846230000|2022-05-06 14:10:30|13802.66|13802.66|13794.73|13794.73|13802.66|13802.66|13794.73|13794.73|0
1651846240000|2022-05-06 14:10:40|13790.76|13790.76|13790.76|13790.76|13790.76|13790.76|13790.76|13790.76|0
1651846260000|2022-05-06 14:11:00|13787.96|13787.96|13787.96|13787.96|13787.96|13787.96|13787.96|13787.96|0
1651846280000|2022-05-06 14:11:20|13794.73|13794.73|13800.09|13800.09|13800.09|13800.09|13794.73|13794.73|0
1651846290000|2022-05-06 14:11:30|13802.89|13802.89|13801.49|13801.49|13802.89|13802.89|13801.49|13801.49|0
1651846300000|2022-05-06 14:11:40|13797.53|13797.53|13801.49|13801.49|13801.49|13801.49|13797.53|13797.53|0
1651846310000|2022-05-06 14:11:50|13802.89|13802.89|13807.09|13807.09|13807.09|13807.09|13802.89|13802.89|0
1651846350000|2022-05-06 14:12:30|13805.69|13805.69|13805.69|13805.69|13805.69|13805.69|13805.69|13805.69|0
1651846360000|2022-05-06 14:12:40|13801.73|13801.73|13801.73|13801.73|13801.73|13801.73|13801.73|13801.73|0
1651846370000|2022-05-06 14:12:50|13805.69|13805.69|13801.73|13801.73|13805.69|13805.69|13801.73|13801.73|0
1651846380000|2022-05-06 14:13:00|13797.76|13797.76|13801.73|13801.73|13801.73|13801.73|13797.76|13797.76|0
1651846390000|2022-05-06 14:13:10|13800.33|13800.33|13800.33|13800.33|13800.33|13800.33|13800.33|13800.33|0
1651846410000|2022-05-06 14:13:30|13792.4|13792.4|13792.4|13792.4|13792.4|13792.4|13792.4|13792.4|0
1651846430000|2022-05-06 14:13:50|13796.36|13796.36|13810.79|13810.79|13810.79|13810.79|13796.36|13796.36|0
1651846440000|2022-05-06 14:14:00|13811.71|13811.71|13815.91|13815.91|13815.91|13815.91|13811.71|13811.71|0
1651846450000|2022-05-06 14:14:10|13823.84|13823.84|13823.84|13823.84|13823.84|13823.84|13823.84|13823.84|0
1651846460000|2022-05-06 14:14:20|13828.03|13828.03|13817.31|13817.31|13828.03|13828.03|13817.31|13817.31|0
1651846470000|2022-05-06 14:14:30|13815.93|13815.93|13815.93|13815.93|13815.93|13815.93|13815.93|13815.93|0
1651846480000|2022-05-06 14:14:40|13819.89|13819.89|13819.89|13819.89|13819.89|13819.89|13819.89|13819.89|0
1651846500000|2022-05-06 14:15:00|13823.86|13823.86|13823.86|13823.86|13823.86|13823.86|13823.86|13823.86|0
1651846520000|2022-05-06 14:15:20|13819.89|13819.89|13822.46|13822.46|13822.46|13822.46|13819.89|13819.89|0
1651846530000|2022-05-06 14:15:30|13823.86|13823.86|13826.66|13826.66|13826.66|13826.66|13823.86|13823.86|0
1651846580000|2022-05-06 14:16:20|13821.06|13821.06|13821.06|13821.06|13821.06|13821.06|13821.06|13821.06|0
1651846590000|2022-05-06 14:16:30|13821.52|13821.52|13827.12|13827.12|13827.12|13827.12|13821.52|13821.52|0
1651846600000|2022-05-06 14:16:40|13831.08|13831.08|13827.12|13827.12|13831.08|13831.08|13827.12|13827.12|0
1651846630000|2022-05-06 14:17:10|13825.72|13825.72|13825.72|13825.72|13825.72|13825.72|13825.72|13825.72|0
1651846640000|2022-05-06 14:17:20|13827.12|13827.12|13827.12|13827.12|13827.12|13827.12|13827.12|13827.12|0
1651846650000|2022-05-06 14:17:30|13831.08|13831.08|13831.08|13831.08|13831.08|13831.08|13831.08|13831.08|0
1651846660000|2022-05-06 14:17:40|13828.28|13828.28|13828.28|13828.28|13828.28|13828.28|13828.28|13828.28|0
1651846680000|2022-05-06 14:18:00|13832.25|13832.25|13832.25|13832.25|13832.25|13832.25|13832.25|13832.25|0
1651846700000|2022-05-06 14:18:20|13840.18|13840.18|13840.18|13840.18|13840.18|13840.18|13840.18|13840.18|0
1651846710000|2022-05-06 14:18:30|13841.1|13841.1|13851.83|13851.83|13851.83|13851.83|13841.1|13841.1|0
1651846720000|2022-05-06 14:18:40|13853.23|13853.23|13857.42|13857.42|13857.42|13857.42|13853.23|13853.23|0
1651846740000|2022-05-06 14:19:00|13861.39|13861.39|13864.19|13864.19|13864.19|13864.19|13861.39|13861.39|0
1651846750000|2022-05-06 14:19:10|13872.12|13872.12|13872.12|13872.12|13872.12|13872.12|13872.12|13872.12|0
1651846760000|2022-05-06 14:19:20|13876.08|13876.08|13876.08|13876.08|13876.08|13876.08|13876.08|13876.08|0
1651846780000|2022-05-06 14:19:40|13873.29|13873.29|13865.35|13865.35|13873.29|13873.29|13865.35|13865.35|0
1651846790000|2022-05-06 14:19:50|13862.56|13862.56|13856.96|13856.96|13862.56|13862.56|13856.96|13856.96|0
1651846800000|2022-05-06 14:20:00|13852.99|13852.99|13858.36|13858.36|13858.36|13858.36|13852.99|13852.99|0
1651846810000|2022-05-06 14:20:10|13856.96|13856.96|13856.96|13856.96|13856.96|13856.96|13856.96|13856.96|0
1651846820000|2022-05-06 14:20:20|13852.99|13852.99|13852.99|13852.99|13852.99|13852.99|13852.99|13852.99|0
1651846850000|2022-05-06 14:20:50|13850.19|13850.19|13842.26|13842.26|13850.19|13850.19|13842.26|13842.26|0
1651846860000|2022-05-06 14:21:00|13841.8|13841.8|13837.84|13837.84|13841.8|13841.8|13837.84|13837.84|0
1651846920000|2022-05-06 14:22:00|13840.64|13840.64|13840.64|13840.64|13840.64|13840.64|13840.64|13840.64|0
1651846930000|2022-05-06 14:22:10|13839.24|13839.24|13831.07|13831.07|13839.24|13839.24|13831.07|13831.07|0
1651846950000|2022-05-06 14:22:30|13835.04|13835.04|13835.04|13835.04|13835.04|13835.04|13835.04|13835.04|0
1651846960000|2022-05-06 14:22:40|13840.64|13840.64|13840.64|13840.64|13840.64|13840.64|13840.64|13840.64|0
1651846980000|2022-05-06 14:23:00|13836.44|13836.44|13835.04|13835.04|13836.44|13836.44|13835.04|13835.04|0
1651847000000|2022-05-06 14:23:20|13833.64|13833.64|13829.67|13829.67|13833.64|13833.64|13821.74|13821.74|0
1651847010000|2022-05-06 14:23:30|13832.47|13832.47|13832.47|13832.47|13832.47|13832.47|13832.47|13832.47|0
1651847020000|2022-05-06 14:23:40|13831.07|13831.07|13831.07|13831.07|13831.07|13831.07|13831.07|13831.07|0
1651847040000|2022-05-06 14:24:00|13835.04|13835.04|13835.04|13835.04|13839|13839|13835.04|13835.04|0
1651847100000|2022-05-06 14:25:00|13835.96|13835.96|13842.02|13842.02|13842.02|13842.02|13835.96|13835.96|0
1651847130000|2022-05-06 14:25:30|13841.56|13841.56|13841.56|13841.56|13841.56|13841.56|13841.56|13841.56|0
1651847140000|2022-05-06 14:25:40|13845.52|13845.52|13845.98|13845.98|13845.98|13845.98|13845.52|13845.52|0
1651847150000|2022-05-06 14:25:50|13844.58|13844.58|13837.82|13837.82|13844.58|13844.58|13837.82|13837.82|0
1651847170000|2022-05-06 14:26:10|13840.62|13840.62|13849.95|13849.95|13849.95|13849.95|13840.62|13840.62|0
1651847180000|2022-05-06 14:26:20|13851.35|13851.35|13849.95|13849.95|13851.35|13851.35|13849.95|13849.95|0
1651847190000|2022-05-06 14:26:30|13845.98|13845.98|13845.98|13845.98|13845.98|13845.98|13845.98|13845.98|0
1651847210000|2022-05-06 14:26:50|13843.18|13843.18|13841.78|13841.78|13843.18|13843.18|13837.58|13837.58|0
1651847220000|2022-05-06 14:27:00|13837.82|13837.82|13837.82|13837.82|13837.82|13837.82|13837.82|13837.82|0
1651847240000|2022-05-06 14:27:20|13841.78|13841.78|13841.78|13841.78|13841.78|13841.78|13841.78|13841.78|0
1651847260000|2022-05-06 14:27:40|13840.38|13840.38|13836.42|13836.42|13840.38|13840.38|13836.42|13836.42|0
1651847310000|2022-05-06 14:28:30|13832.45|13832.45|13828.49|13828.49|13832.45|13832.45|13828.49|13828.49|0
1651847320000|2022-05-06 14:28:40|13825.69|13825.69|13825.69|13825.69|13825.69|13825.69|13825.69|13825.69|0
1651847340000|2022-05-06 14:29:00|13828.49|13828.49|13828.49|13828.49|13828.49|13828.49|13828.49|13828.49|0
1651847350000|2022-05-06 14:29:10|13829.89|13829.89|13829.89|13829.89|13829.89|13829.89|13829.89|13829.89|0
1651847360000|2022-05-06 14:29:20|13833.85|13833.85|13817.76|13817.76|13833.85|13833.85|13817.76|13817.76|0
1651847370000|2022-05-06 14:29:30|13813.79|13813.79|13808.43|13808.43|13813.79|13813.79|13808.43|13808.43|0
1651847380000|2022-05-06 14:29:40|13804.46|13804.46|13803.06|13803.06|13804.46|13804.46|13803.06|13803.06|0
1651847400000|2022-05-06 14:30:00|13801.22|13801.22|13810.55|13810.55|13810.55|13810.55|13801.22|13801.22|0
1651847410000|2022-05-06 14:30:10|13806.59|13806.59|13806.59|13806.59|13806.59|13806.59|13806.59|13806.59|0
1651847420000|2022-05-06 14:30:20|13810.55|13810.55|13807.76|13807.76|13810.55|13810.55|13807.76|13807.76|0
1651847440000|2022-05-06 14:30:40|13803.79|13803.79|13807.76|13807.76|13807.76|13807.76|13803.79|13803.79|0
1651847460000|2022-05-06 14:31:00|13811.72|13811.72|13815.69|13815.69|13815.69|13815.69|13811.72|13811.72|0
1651847470000|2022-05-06 14:31:10|13811.72|13811.72|13807.76|13807.76|13811.72|13811.72|13803.79|13803.79|0
1651847490000|2022-05-06 14:31:30|13803.79|13803.79|13807.99|13807.99|13807.99|13807.99|13803.79|13803.79|0
1651847500000|2022-05-06 14:31:40|13811.95|13811.95|13811.95|13811.95|13811.95|13811.95|13811.95|13811.95|0
1651847510000|2022-05-06 14:31:50|13815.92|13815.92|13823.85|13823.85|13823.85|13823.85|13815.92|13815.92|0
1651847520000|2022-05-06 14:32:00|13827.82|13827.82|13827.82|13827.82|13827.82|13827.82|13827.82|13827.82|0
1651847530000|2022-05-06 14:32:10|13830.61|13830.61|13822.68|13822.68|13830.61|13830.61|13822.68|13822.68|0
1651847540000|2022-05-06 14:32:20|13818.72|13818.72|13818.72|13818.72|13818.72|13818.72|13818.72|13818.72|0
1651847550000|2022-05-06 14:32:30|13822.68|13822.68|13818.49|13818.49|13822.68|13822.68|13818.49|13818.49|0
1651847560000|2022-05-06 14:32:40|13822.45|13822.45|13822.45|13822.45|13822.45|13822.45|13822.45|13822.45|0
1651847570000|2022-05-06 14:32:50|13818.49|13818.49|13818.49|13818.49|13818.49|13818.49|13814.52|13814.52|0
1651847580000|2022-05-06 14:33:00|13814.52|13814.52|13814.52|13814.52|13814.52|13814.52|13814.52|13814.52|0
1651847590000|2022-05-06 14:33:10|13818.49|13818.49|13818.49|13818.49|13818.49|13818.49|13818.49|13818.49|0
1651847600000|2022-05-06 14:33:20|13814.52|13814.52|13814.52|13814.52|13814.52|13814.52|13814.52|13814.52|0
1651847620000|2022-05-06 14:33:40|13810.32|13810.32|13802.39|13802.39|13810.32|13810.32|13802.39|13802.39|0
1651847630000|2022-05-06 14:33:50|13801.93|13801.93|13801.93|13801.93|13801.93|13801.93|13801.93|13801.93|0
1651847650000|2022-05-06 14:34:10|13794.93|13794.93|13790.97|13790.97|13794.93|13794.93|13790.97|13790.97|0
1651847670000|2022-05-06 14:34:30|13795.17|13795.17|13795.17|13795.17|13795.17|13795.17|13795.17|13795.17|0
1651847680000|2022-05-06 14:34:40|13799.13|13799.13|13795.17|13795.17|13799.13|13799.13|13791.2|13791.2|0
1651847690000|2022-05-06 14:34:50|13790.97|13790.97|13789.57|13789.57|13790.97|13790.97|13789.57|13789.57|0
1651847710000|2022-05-06 14:35:10|13786.77|13786.77|13786.31|13786.31|13786.77|13786.77|13786.31|13786.31|0
1651847740000|2022-05-06 14:35:40|13778.38|13778.38|13777.92|13777.92|13778.38|13778.38|13777.92|13777.92|0
1651847750000|2022-05-06 14:35:50|13785.85|13785.85|13785.85|13785.85|13785.85|13785.85|13785.85|13785.85|0
1651847760000|2022-05-06 14:36:00|13791.22|13791.22|13792.61|13792.61|13792.61|13792.61|13791.22|13791.22|0
1651847770000|2022-05-06 14:36:10|13788.65|13788.65|13785.85|13785.85|13788.65|13788.65|13781.89|13781.89|0
1651847790000|2022-05-06 14:36:30|13781.89|13781.89|13779.09|13779.09|13781.89|13781.89|13779.09|13779.09|0
1651847800000|2022-05-06 14:36:40|13775.12|13775.12|13768.36|13768.36|13775.12|13775.12|13768.36|13768.36|0
1651847820000|2022-05-06 14:37:00|13767.9|13767.9|13767.9|13767.9|13767.9|13767.9|13767.9|13767.9|0
1651847830000|2022-05-06 14:37:10|13763.93|13763.93|13759.73|13759.73|13763.93|13763.93|13759.73|13759.73|0
1651847860000|2022-05-06 14:37:40|13762.53|13762.53|13762.53|13762.53|13762.53|13762.53|13762.53|13762.53|0
1651847880000|2022-05-06 14:38:00|13759.73|13759.73|13758.33|13758.33|13759.73|13759.73|13758.33|13758.33|0
1651847890000|2022-05-06 14:38:10|13754.37|13754.37|13753.2|13753.2|13754.37|13754.37|13750.4|13750.4|0
1651847900000|2022-05-06 14:38:20|13756|13756|13756|13756|13756|13756|13756|13756|0
1651847920000|2022-05-06 14:38:40|13753.2|13753.2|13753.2|13753.2|13753.2|13753.2|13753.2|13753.2|0
1651847950000|2022-05-06 14:39:10|13756|13756|13756|13756|13756|13756|13756|13756|0
1651847960000|2022-05-06 14:39:20|13759.97|13759.97|13759.97|13759.97|13759.97|13759.97|13759.97|13759.97|0
1651847970000|2022-05-06 14:39:30|13756|13756|13756|13756|13756|13756|13756|13756|0
1651847980000|2022-05-06 14:39:40|13757.4|13757.4|13757.4|13757.4|13757.4|13757.4|13757.4|13757.4|0
1651848000000|2022-05-06 14:40:00|13761.37|13761.37|13762.77|13762.77|13762.77|13762.77|13761.37|13761.37|0
1651848010000|2022-05-06 14:40:10|13758.8|13758.8|13756.46|13756.46|13759.97|13759.97|13756|13756|0
1651848020000|2022-05-06 14:40:20|13756.92|13756.92|13756.92|13756.92|13756.92|13756.92|13756.92|13756.92|0
1651848030000|2022-05-06 14:40:30|13764.85|13764.85|13764.85|13764.85|13764.85|13764.85|13764.85|13764.85|0
1651848040000|2022-05-06 14:40:40|13766.25|13766.25|13785.14|13785.14|13785.14|13785.14|13766.25|13766.25|0
1651848060000|2022-05-06 14:41:00|13789.11|13789.11|13787.71|13787.71|13790.03|13790.03|13787.71|13787.71|0
1651848070000|2022-05-06 14:41:10|13789.11|13789.11|13789.11|13789.11|13789.11|13789.11|13789.11|13789.11|0
1651848120000|2022-05-06 14:42:00|13790.51|13790.51|13790.51|13790.51|13790.51|13790.51|13790.51|13790.51|0
1651848130000|2022-05-06 14:42:10|13786.54|13786.54|13782.35|13782.35|13786.54|13786.54|13782.35|13782.35|0
1651848140000|2022-05-06 14:42:20|13778.38|13778.38|13778.38|13778.38|13778.38|13778.38|13778.38|13778.38|0
1651848160000|2022-05-06 14:42:40|13774.18|13774.18|13774.18|13774.18|13774.18|13774.18|13774.18|13774.18|0
1651848180000|2022-05-06 14:43:00|13776.98|13776.98|13774.41|13774.41|13781.18|13781.18|13774.41|13774.41|0
1651848190000|2022-05-06 14:43:10|13782.35|13782.35|13782.35|13782.35|13782.35|13782.35|13782.35|13782.35|0
1651848200000|2022-05-06 14:43:20|13783.74|13783.74|13783.74|13783.74|13783.74|13783.74|13783.74|13783.74|0
1651848210000|2022-05-06 14:43:30|13785.14|13785.14|13785.14|13785.14|13785.14|13785.14|13785.14|13785.14|0
1651848230000|2022-05-06 14:43:50|13786.54|13786.54|13786.54|13786.54|13786.54|13786.54|13786.54|13786.54|0
1651848240000|2022-05-06 14:44:00|13782.58|13782.58|13786.54|13786.54|13786.54|13786.54|13782.58|13782.58|0
1651848250000|2022-05-06 14:44:10|13782.58|13782.58|13782.58|13782.58|13782.58|13782.58|13782.58|13782.58|0
1651848260000|2022-05-06 14:44:20|13778.61|13778.61|13767.88|13767.88|13778.61|13778.61|13767.88|13767.88|0
1651848290000|2022-05-06 14:44:50|13763.92|13763.92|13759.95|13759.95|13763.92|13763.92|13759.95|13759.95|0
1651848300000|2022-05-06 14:45:00|13755.99|13755.99|13759.95|13759.95|13759.95|13759.95|13755.99|13755.99|0
1651848310000|2022-05-06 14:45:10|13763.92|13763.92|13769.28|13769.28|13769.28|13769.28|13763.92|13763.92|0
1651848320000|2022-05-06 14:45:20|13770.68|13770.68|13780.01|13780.01|13780.01|13780.01|13770.68|13770.68|0
1651848330000|2022-05-06 14:45:30|13783.98|13783.98|13790.74|13790.74|13790.74|13790.74|13783.98|13783.98|0
1651848340000|2022-05-06 14:45:40|13786.78|13786.78|13785.38|13785.38|13786.78|13786.78|13785.38|13785.38|0
1651848350000|2022-05-06 14:45:50|13789.34|13789.34|13789.34|13789.34|13789.34|13789.34|13789.34|13789.34|0
1651848360000|2022-05-06 14:46:00|13785.38|13785.38|13785.38|13785.38|13785.38|13785.38|13785.38|13785.38|0
1651848370000|2022-05-06 14:46:10|13788.18|13788.18|13790.5|13790.5|13790.5|13790.5|13788.18|13788.18|0
1651848380000|2022-05-06 14:46:20|13794.69|13794.69|13798.66|13798.66|13798.66|13798.66|13794.69|13794.69|0
1651848390000|2022-05-06 14:46:30|13801.46|13801.46|13802.86|13802.86|13802.86|13802.86|13801.46|13801.46|0
1651848400000|2022-05-06 14:46:40|13810.79|13810.79|13810.79|13810.79|13814.75|13814.75|13810.79|13810.79|0
1651848410000|2022-05-06 14:46:50|13812.19|13812.19|13813.11|13813.11|13813.11|13813.11|13812.19|13812.19|0
1651848430000|2022-05-06 14:47:10|13817.07|13817.07|13817.07|13817.07|13817.07|13817.07|13817.07|13817.07|0
1651848440000|2022-05-06 14:47:20|13821.04|13821.04|13828.03|13828.03|13828.03|13828.03|13821.04|13821.04|0
1651848450000|2022-05-06 14:47:30|13826.64|13826.64|13828.03|13828.03|13828.03|13828.03|13826.64|13826.64|0
1651848460000|2022-05-06 14:47:40|13822.44|13822.44|13822.44|13822.44|13822.44|13822.44|13822.44|13822.44|0
1651848480000|2022-05-06 14:48:00|13826.4|13826.4|13815.67|13815.67|13826.4|13826.4|13815.67|13815.67|0
1651848490000|2022-05-06 14:48:10|13815.21|13815.21|13815.21|13815.21|13815.21|13815.21|13815.21|13815.21|0
1651848500000|2022-05-06 14:48:20|13818.01|13818.01|13818.01|13818.01|13818.01|13818.01|13818.01|13818.01|0
1651848510000|2022-05-06 14:48:30|13814.05|13814.05|13811.25|13811.25|13814.05|13814.05|13811.25|13811.25|0
1651848540000|2022-05-06 14:49:00|13815.21|13815.21|13811.25|13811.25|13815.21|13815.21|13811.25|13811.25|0
1651848550000|2022-05-06 14:49:10|13815.21|13815.21|13815.21|13815.21|13815.21|13815.21|13815.21|13815.21|0
1651848570000|2022-05-06 14:49:30|13816.61|13816.61|13818.01|13818.01|13818.01|13818.01|13816.61|13816.61|0
1651848600000|2022-05-06 14:50:00|13825.94|13825.94|13825.94|13825.94|13825.94|13825.94|13825.94|13825.94|0
1651848620000|2022-05-06 14:50:20|13821.98|13821.98|13818.01|13818.01|13821.98|13821.98|13818.01|13818.01|0
1651848630000|2022-05-06 14:50:30|13814.05|13814.05|13812.65|13812.65|13814.05|13814.05|13812.65|13812.65|0
1651848660000|2022-05-06 14:51:00|13816.61|13816.61|13820.58|13820.58|13820.58|13820.58|13816.61|13816.61|0
1651848700000|2022-05-06 14:51:40|13823.38|13823.38|13821.98|13821.98|13824.78|13824.78|13821.98|13821.98|0
1651848710000|2022-05-06 14:51:50|13814.05|13814.05|13822.21|13822.21|13822.21|13822.21|13814.05|13814.05|0
1651848720000|2022-05-06 14:52:00|13818.25|13818.25|13818.25|13818.25|13818.25|13818.25|13816.85|13816.85|0
1651848730000|2022-05-06 14:52:10|13819.64|13819.64|13822.44|13822.44|13822.44|13822.44|13819.64|13819.64|0
1651848750000|2022-05-06 14:52:30|13821.04|13821.04|13821.04|13821.04|13821.04|13821.04|13821.04|13821.04|0
1651848780000|2022-05-06 14:53:00|13819.64|13819.64|13819.64|13819.64|13819.64|13819.64|13819.64|13819.64|0
1651848790000|2022-05-06 14:53:10|13823.61|13823.61|13823.61|13823.61|13823.61|13823.61|13823.61|13823.61|0
1651848800000|2022-05-06 14:53:20|13824.53|13824.53|13824.53|13824.53|13824.53|13824.53|13824.53|13824.53|0
1651848810000|2022-05-06 14:53:30|13828.73|13828.73|13829.19|13829.19|13829.19|13829.19|13828.73|13828.73|0
1651848820000|2022-05-06 14:53:40|13830.59|13830.59|13830.59|13830.59|13830.59|13830.59|13830.59|13830.59|0
1651848830000|2022-05-06 14:53:50|13829.19|13829.19|13829.19|13829.19|13829.19|13829.19|13829.19|13829.19|0
1651848850000|2022-05-06 14:54:10|13831.99|13831.99|13831.99|13831.99|13831.99|13831.99|13831.99|13831.99|0
1651848890000|2022-05-06 14:54:50|13835.95|13835.95|13835.95|13835.95|13835.95|13835.95|13835.95|13835.95|0
1651848900000|2022-05-06 14:55:00|13834.55|13834.55|13834.55|13834.55|13834.55|13834.55|13834.55|13834.55|0
1651848910000|2022-05-06 14:55:10|13837.12|13837.12|13837.12|13837.12|13837.12|13837.12|13837.12|13837.12|0
1651848930000|2022-05-06 14:55:30|13841.08|13841.08|13839.68|13839.68|13841.08|13841.08|13839.68|13839.68|0
1651848940000|2022-05-06 14:55:40|13835.72|13835.72|13836.18|13836.18|13836.18|13836.18|13835.72|13835.72|0
1651848960000|2022-05-06 14:56:00|13837.58|13837.58|13837.58|13837.58|13837.58|13837.58|13837.58|13837.58|0
1651848990000|2022-05-06 14:56:30|13838.98|13838.98|13835.01|13835.01|13838.98|13838.98|13835.01|13835.01|0
1651849000000|2022-05-06 14:56:40|13831.05|13831.05|13835.01|13835.01|13835.01|13835.01|13831.05|13831.05|0
1651849020000|2022-05-06 14:57:00|13836.41|13836.41|13837.81|13837.81|13837.81|13837.81|13836.41|13836.41|0
1651849040000|2022-05-06 14:57:20|13839.21|13839.21|13839.21|13839.21|13839.21|13839.21|13839.21|13839.21|0
1651849050000|2022-05-06 14:57:30|13840.61|13840.61|13840.61|13840.61|13840.61|13840.61|13840.61|13840.61|0
1651849060000|2022-05-06 14:57:40|13841.07|13841.07|13844.09|13844.09|13845.49|13845.49|13841.07|13841.07|0
1651849070000|2022-05-06 14:57:50|13842.7|13842.7|13842.7|13842.7|13842.7|13842.7|13842.7|13842.7|0
1651849080000|2022-05-06 14:58:00|13850.63|13850.63|13846.66|13846.66|13850.63|13850.63|13846.66|13846.66|0
1651849090000|2022-05-06 14:58:10|13846.2|13846.2|13850.17|13850.17|13850.17|13850.17|13846.2|13846.2|0
1651849100000|2022-05-06 14:58:20|13851.57|13851.57|13856.93|13856.93|13860.9|13860.9|13851.57|13851.57|0
1651849120000|2022-05-06 14:58:40|13852.97|13852.97|13852.97|13852.97|13852.97|13852.97|13852.97|13852.97|0
1651849130000|2022-05-06 14:58:50|13856.93|13856.93|13857.16|13857.16|13861.13|13861.13|13856.93|13856.93|0
1651849140000|2022-05-06 14:59:00|13859.96|13859.96|13867.89|13867.89|13867.89|13867.89|13859.96|13859.96|0
1651849150000|2022-05-06 14:59:10|13871.86|13871.86|13869.06|13869.06|13871.86|13871.86|13869.06|13869.06|0
1651849160000|2022-05-06 14:59:20|13869.52|13869.52|13869.52|13869.52|13869.52|13869.52|13869.52|13869.52|0
1651849170000|2022-05-06 14:59:30|13865.55|13865.55|13865.55|13865.55|13865.55|13865.55|13865.55|13865.55|0
1651849190000|2022-05-06 14:59:50|13862.75|13862.75|13862.75|13862.75|13862.75|13862.75|13862.75|13862.75|0
1651849200000|2022-05-06 15:00:00|13858.79|13858.79|13853.42|13853.42|13858.79|13858.79|13853.42|13853.42|0
1651849210000|2022-05-06 15:00:10|13857.39|13857.39|13853.42|13853.42|13857.39|13857.39|13853.42|13853.42|0
1651849240000|2022-05-06 15:00:40|13854.82|13854.82|13853.42|13853.42|13856.22|13856.22|13853.42|13853.42|0
1651849260000|2022-05-06 15:01:00|13849.46|13849.46|13849.46|13849.46|13849.46|13849.46|13849.46|13849.46|0
1651849280000|2022-05-06 15:01:20|13853.42|13853.42|13853.42|13853.42|13853.42|13853.42|13853.42|13853.42|0
1651849290000|2022-05-06 15:01:30|13852.03|13852.03|13846.89|13846.89|13852.03|13852.03|13844.09|13844.09|0
1651849310000|2022-05-06 15:01:50|13850.86|13850.86|13850.86|13850.86|13850.86|13850.86|13850.86|13850.86|0
1651849320000|2022-05-06 15:02:00|13846.89|13846.89|13845.49|13845.49|13846.89|13846.89|13841.53|13841.53|0
1651849350000|2022-05-06 15:02:30|13844.12|13844.12|13844.12|13844.12|13844.12|13844.12|13844.12|13844.12|0
1651849380000|2022-05-06 15:03:00|13841.32|13841.32|13833.39|13833.39|13841.32|13841.32|13833.39|13833.39|0
1651849390000|2022-05-06 15:03:10|13832.93|13832.93|13819.4|13819.4|13832.93|13832.93|13819.4|13819.4|0
1651849400000|2022-05-06 15:03:20|13818|13818|13814.03|13814.03|13818|13818|13814.03|13814.03|0
1651849440000|2022-05-06 15:04:00|13818|13818|13818|13818|13818|13818|13818|13818|0
1651849470000|2022-05-06 15:04:30|13820.8|13820.8|13820.8|13820.8|13820.8|13820.8|13820.8|13820.8|0
1651849510000|2022-05-06 15:05:10|13819.4|13819.4|13819.4|13819.4|13819.4|13819.4|13819.4|13819.4|0
1651849520000|2022-05-06 15:05:20|13820.8|13820.8|13816.83|13816.83|13820.8|13820.8|13812.87|13812.87|0
1651849530000|2022-05-06 15:05:30|13822.2|13822.2|13823.6|13823.6|13823.6|13823.6|13822.2|13822.2|0
1651849560000|2022-05-06 15:06:00|13822.2|13822.2|13820.8|13820.8|13822.2|13822.2|13820.8|13820.8|0
1651849570000|2022-05-06 15:06:10|13816.83|13816.83|13816.83|13816.83|13816.83|13816.83|13816.83|13816.83|0
1651849610000|2022-05-06 15:06:50|13824.76|13824.76|13824.76|13824.76|13824.76|13824.76|13824.76|13824.76|0
1651849620000|2022-05-06 15:07:00|13828.96|13828.96|13830.36|13830.36|13830.36|13830.36|13828.96|13828.96|0
1651849630000|2022-05-06 15:07:10|13826.4|13826.4|13826.4|13826.4|13826.4|13826.4|13826.4|13826.4|0
1651849640000|2022-05-06 15:07:20|13830.36|13830.36|13830.36|13830.36|13830.36|13830.36|13830.36|13830.36|0
1651849650000|2022-05-06 15:07:30|13833.16|13833.16|13833.16|13833.16|13833.16|13833.16|13833.16|13833.16|0
1651849680000|2022-05-06 15:08:00|13834.56|13834.56|13835.96|13835.96|13835.96|13835.96|13834.56|13834.56|0
1651849710000|2022-05-06 15:08:30|13833.16|13833.16|13833.16|13833.16|13833.16|13833.16|13833.16|13833.16|0
1651849720000|2022-05-06 15:08:40|13835.96|13835.96|13835.96|13835.96|13835.96|13835.96|13835.96|13835.96|0
1651849730000|2022-05-06 15:08:50|13839.92|13839.92|13839.92|13839.92|13839.92|13839.92|13839.92|13839.92|0
1651849760000|2022-05-06 15:09:20|13843.89|13843.89|13843.89|13843.89|13843.89|13843.89|13843.89|13843.89|0
1651849770000|2022-05-06 15:09:30|13848.09|13848.09|13845.29|13845.29|13848.09|13848.09|13845.29|13845.29|0
1651849790000|2022-05-06 15:09:50|13842.49|13842.49|13842.49|13842.49|13842.49|13842.49|13842.49|13842.49|0
1651849800000|2022-05-06 15:10:00|13846.45|13846.45|13846.45|13846.45|13846.45|13846.45|13846.45|13846.45|0
1651849810000|2022-05-06 15:10:10|13842.49|13842.49|13842.49|13842.49|13842.49|13842.49|13842.49|13842.49|0
1651849820000|2022-05-06 15:10:20|13838.52|13838.52|13831.76|13831.76|13838.52|13838.52|13831.76|13831.76|0
1651849840000|2022-05-06 15:10:40|13830.84|13830.84|13830.84|13830.84|13830.84|13830.84|13830.84|13830.84|0
1651849850000|2022-05-06 15:10:50|13826.88|13826.88|13822.91|13822.91|13826.88|13826.88|13822.91|13822.91|0
1651849860000|2022-05-06 15:11:00|13821.51|13821.51|13814.75|13814.75|13821.51|13821.51|13814.75|13814.75|0
1651849870000|2022-05-06 15:11:10|13818.71|13818.71|13818.71|13818.71|13818.71|13818.71|13818.71|13818.71|0
1651849890000|2022-05-06 15:11:30|13814.75|13814.75|13814.75|13814.75|13814.75|13814.75|13814.75|13814.75|0
1651849900000|2022-05-06 15:11:40|13813.35|13813.35|13813.35|13813.35|13813.35|13813.35|13813.35|13813.35|0
1651849920000|2022-05-06 15:12:00|13809.38|13809.38|13813.35|13813.35|13813.35|13813.35|13809.38|13809.38|0
1651849930000|2022-05-06 15:12:10|13811.95|13811.95|13811.95|13811.95|13811.95|13811.95|13811.95|13811.95|0
1651849940000|2022-05-06 15:12:20|13811.03|13811.03|13811.03|13811.03|13811.03|13811.03|13811.03|13811.03|0
1651849970000|2022-05-06 15:12:50|13815.23|13815.23|13815.23|13815.23|13815.23|13815.23|13815.23|13815.23|0
1651849980000|2022-05-06 15:13:00|13819.19|13819.19|13820.59|13820.59|13820.59|13820.59|13819.19|13819.19|0
1651849990000|2022-05-06 15:13:10|13824.56|13824.56|13824.56|13824.56|13824.56|13824.56|13824.56|13824.56|0
1651850000000|2022-05-06 15:13:20|13824.1|13824.1|13824.1|13824.1|13824.1|13824.1|13824.1|13824.1|0
1651850010000|2022-05-06 15:13:30|13820.13|13820.13|13828.06|13828.06|13828.06|13828.06|13820.13|13820.13|0
1651850040000|2022-05-06 15:14:00|13829.46|13829.46|13829.46|13829.46|13829.46|13829.46|13829.46|13829.46|0
1651850050000|2022-05-06 15:14:10|13833.43|13833.43|13833.43|13833.43|13833.43|13833.43|13833.43|13833.43|0
1651850060000|2022-05-06 15:14:20|13834.83|13834.83|13834.83|13834.83|13834.83|13834.83|13834.83|13834.83|0
1651850090000|2022-05-06 15:14:50|13838.79|13838.79|13840.19|13840.19|13840.19|13840.19|13838.79|13838.79|0
1651850100000|2022-05-06 15:15:00|13844.16|13844.16|13844.16|13844.16|13844.16|13844.16|13844.16|13844.16|0
1651850110000|2022-05-06 15:15:10|13845.99|13845.99|13849.96|13849.96|13849.96|13849.96|13845.99|13845.99|0
1651850130000|2022-05-06 15:15:30|13851.36|13851.36|13855.32|13855.32|13855.32|13855.32|13851.36|13851.36|0
1651850170000|2022-05-06 15:16:10|13854.41|13854.41|13854.41|13854.41|13854.41|13854.41|13854.41|13854.41|0
1651850180000|2022-05-06 15:16:20|13855.81|13855.81|13855.81|13855.81|13855.81|13855.81|13855.81|13855.81|0
1651850190000|2022-05-06 15:16:30|13851.84|13851.84|13857.2|13857.2|13857.2|13857.2|13851.84|13851.84|0
1651850220000|2022-05-06 15:17:00|13861.17|13861.17|13861.17|13861.17|13861.17|13861.17|13861.17|13861.17|0
1651850240000|2022-05-06 15:17:20|13865.13|13865.13|13863.97|13863.97|13867.93|13867.93|13863.97|13863.97|0
1651850250000|2022-05-06 15:17:30|13860|13860|13867.23|13867.23|13867.23|13867.23|13860|13860|0
1651850280000|2022-05-06 15:18:00|13868.15|13868.15|13871.65|13871.65|13871.65|13871.65|13867.69|13867.69|0
1651850310000|2022-05-06 15:18:30|13867.69|13867.69|13867.69|13867.69|13867.69|13867.69|13867.69|13867.69|0
1651850320000|2022-05-06 15:18:40|13863.72|13863.72|13856.72|13856.72|13863.72|13863.72|13856.72|13856.72|0
1651850330000|2022-05-06 15:18:50|13855.32|13855.32|13855.32|13855.32|13855.32|13855.32|13855.32|13855.32|0
1651850350000|2022-05-06 15:19:10|13859.29|13859.29|13859.29|13859.29|13859.29|13859.29|13859.29|13859.29|0
1651850360000|2022-05-06 15:19:20|13863.26|13863.26|13863.26|13863.26|13863.26|13863.26|13863.26|13863.26|0
1651850370000|2022-05-06 15:19:30|13867.22|13867.22|13867.22|13867.22|13867.22|13867.22|13867.22|13867.22|0
1651850380000|2022-05-06 15:19:40|13863.26|13863.26|13863.26|13863.26|13863.26|13863.26|13863.26|13863.26|0
1651850390000|2022-05-06 15:19:50|13866.05|13866.05|13866.05|13866.05|13866.05|13866.05|13866.05|13866.05|0
1651850400000|2022-05-06 15:20:00|13864.65|13864.65|13864.65|13864.65|13864.65|13864.65|13864.65|13864.65|0
1651850410000|2022-05-06 15:20:10|13860.69|13860.69|13860.69|13860.69|13860.69|13860.69|13860.69|13860.69|0
1651850420000|2022-05-06 15:20:20|13859.29|13859.29|13855.32|13855.32|13859.29|13859.29|13855.32|13855.32|0
1651850440000|2022-05-06 15:20:40|13856.72|13856.72|13856.72|13856.72|13856.72|13856.72|13856.72|13856.72|0
1651850490000|2022-05-06 15:21:30|13858.12|13858.12|13858.12|13858.12|13858.12|13858.12|13858.12|13858.12|0
1651850520000|2022-05-06 15:22:00|13862.09|13862.09|13866.05|13866.05|13866.05|13866.05|13862.09|13862.09|0
1651850530000|2022-05-06 15:22:10|13867.45|13867.45|13867.45|13867.45|13867.45|13867.45|13867.45|13867.45|0
1651850550000|2022-05-06 15:22:30|13871.42|13871.42|13871.42|13871.42|13871.42|13871.42|13871.42|13871.42|0
1651850600000|2022-05-06 15:23:20|13867.45|13867.45|13868.85|13868.85|13868.85|13868.85|13867.45|13867.45|0
1651850620000|2022-05-06 15:23:40|13872.82|13872.82|13876.78|13876.78|13876.78|13876.78|13872.82|13872.82|0
1651850650000|2022-05-06 15:24:10|13878.18|13878.18|13878.18|13878.18|13878.18|13878.18|13878.18|13878.18|0
1651850660000|2022-05-06 15:24:20|13882.15|13882.15|13883.55|13883.55|13883.55|13883.55|13882.15|13882.15|0
1651850670000|2022-05-06 15:24:30|13884.95|13884.95|13884.95|13884.95|13884.95|13884.95|13884.95|13884.95|0
1651850700000|2022-05-06 15:25:00|13882.15|13882.15|13883.55|13883.55|13884.95|13884.95|13879.58|13879.58|0
1651850710000|2022-05-06 15:25:10|13884.95|13884.95|13884.95|13884.95|13884.95|13884.95|13884.95|13884.95|0
1651850720000|2022-05-06 15:25:20|13880.98|13880.98|13884.95|13884.95|13884.95|13884.95|13880.98|13880.98|0
1651850730000|2022-05-06 15:25:30|13880.98|13880.98|13880.98|13880.98|13880.98|13880.98|13880.98|13880.98|0
1651850750000|2022-05-06 15:25:50|13879.58|13879.58|13886.35|13886.35|13886.35|13886.35|13879.58|13879.58|0
1651850770000|2022-05-06 15:26:10|13884.95|13884.95|13877.02|13877.02|13884.95|13884.95|13877.02|13877.02|0
1651850780000|2022-05-06 15:26:20|13875.62|13875.62|13875.62|13875.62|13875.62|13875.62|13875.62|13875.62|0
1651850790000|2022-05-06 15:26:30|13874.22|13874.22|13874.22|13874.22|13874.22|13874.22|13874.22|13874.22|0
1651850830000|2022-05-06 15:27:10|13878.18|13878.18|13882.38|13882.38|13882.38|13882.38|13878.18|13878.18|0
1651850840000|2022-05-06 15:27:20|13881.46|13881.46|13885.43|13885.43|13885.43|13885.43|13881.46|13881.46|0
1651850860000|2022-05-06 15:27:40|13886.35|13886.35|13890.77|13890.77|13890.77|13890.77|13886.35|13886.35|0
1651850870000|2022-05-06 15:27:50|13886.81|13886.81|13890.77|13890.77|13890.77|13890.77|13886.81|13886.81|0
1651850880000|2022-05-06 15:28:00|13886.81|13886.81|13886.81|13886.81|13886.81|13886.81|13885.41|13885.41|0
1651850920000|2022-05-06 15:28:40|13882.84|13882.84|13882.84|13882.84|13882.84|13882.84|13878.88|13878.88|0
1651850940000|2022-05-06 15:29:00|13881.44|13881.44|13886.81|13886.81|13886.81|13886.81|13881.44|13881.44|0
1651850950000|2022-05-06 15:29:10|13882.84|13882.84|13882.84|13882.84|13882.84|13882.84|13882.84|13882.84|0
1651850970000|2022-05-06 15:29:30|13874.91|13874.91|13865.59|13865.59|13874.91|13874.91|13865.59|13865.59|0
1651850990000|2022-05-06 15:29:50|13873.53|13873.53|13874.69|13874.69|13877.49|13877.49|13873.53|13873.53|0
1652080500000|2022-05-09 07:15:00|13781.92|13781.92|13789.85|13789.85|13797.78|13797.78|13781.92|13781.92|0
1652080510000|2022-05-09 07:15:10|13780.05|13780.05|13780.05|13780.05|13780.05|13780.05|13780.05|13780.05|0
1652080530000|2022-05-09 07:15:30|13795.91|13795.91|13795.91|13795.91|13795.91|13795.91|13795.91|13795.91|0
1652080570000|2022-05-09 07:16:10|13787.98|13787.98|13776.58|13776.58|13787.98|13787.98|13776.58|13776.58|0
1652080580000|2022-05-09 07:16:20|13777.5|13777.5|13777.5|13777.5|13777.5|13777.5|13776.58|13776.58|0
1652080590000|2022-05-09 07:16:30|13776.58|13776.58|13761.18|13761.18|13777.04|13777.04|13761.18|13761.18|0
1652080600000|2022-05-09 07:16:40|13769.11|13769.11|13761.18|13761.18|13769.11|13769.11|13761.18|13761.18|0
1652080610000|2022-05-09 07:16:50|13765.15|13765.15|13765.15|13765.15|13765.15|13765.15|13765.15|13765.15|0
1652080640000|2022-05-09 07:17:20|13756.75|13756.75|13756.75|13756.75|13756.75|13756.75|13756.75|13756.75|0
1652080660000|2022-05-09 07:17:40|13756.05|13756.05|13752.08|13752.08|13756.05|13756.05|13752.08|13752.08|0
1652080680000|2022-05-09 07:18:00|13748.12|13748.12|13760.01|13760.01|13760.01|13760.01|13748.12|13748.12|0
1652080690000|2022-05-09 07:18:10|13767.71|13767.71|13775.64|13775.64|13775.64|13775.64|13767.71|13767.71|0
1652080710000|2022-05-09 07:18:30|13775.18|13775.18|13775.18|13775.18|13775.18|13775.18|13775.18|13775.18|0
1652080740000|2022-05-09 07:19:00|13771.22|13771.22|13759.32|13759.32|13771.22|13771.22|13759.32|13759.32|0
1652080760000|2022-05-09 07:19:20|13758.4|13758.4|13757.94|13757.94|13758.4|13758.4|13757.94|13757.94|0
1652080770000|2022-05-09 07:19:30|13757.48|13757.48|13757.48|13757.48|13757.48|13757.48|13757.48|13757.48|0
1652080780000|2022-05-09 07:19:40|13769.38|13769.38|13773.34|13773.34|13773.34|13773.34|13769.38|13769.38|0
1652080860000|2022-05-09 07:21:00|13761.45|13761.45|13757.48|13757.48|13761.45|13761.45|13757.48|13757.48|0
1652080870000|2022-05-09 07:21:10|13753.52|13753.52|13753.52|13753.52|13753.52|13753.52|13753.52|13753.52|0
1652080880000|2022-05-09 07:21:20|13752.6|13752.6|13752.6|13752.6|13752.6|13752.6|13752.6|13752.6|0
1652080900000|2022-05-09 07:21:40|13735.8|13735.8|13738.6|13738.6|13740|13740|13735.8|13735.8|0
1652080910000|2022-05-09 07:21:50|13737.68|13737.68|13737.68|13737.68|13737.68|13737.68|13737.68|13737.68|0
1652080920000|2022-05-09 07:22:00|13749.58|13749.58|13749.58|13749.58|13749.58|13749.58|13749.58|13749.58|0
1652080930000|2022-05-09 07:22:10|13757.98|13757.98|13760.78|13760.78|13760.78|13760.78|13757.98|13757.98|0
1652080940000|2022-05-09 07:22:20|13762.17|13762.17|13762.17|13762.17|13762.17|13762.17|13762.17|13762.17|0
1652080960000|2022-05-09 07:22:40|13764.97|13764.97|13763.57|13763.57|13764.97|13764.97|13763.57|13763.57|0
1652080970000|2022-05-09 07:22:50|13767.77|13767.77|13767.77|13767.77|13767.77|13767.77|13767.77|13767.77|0
1652080980000|2022-05-09 07:23:00|13763.57|13763.57|13763.57|13763.57|13763.57|13763.57|13763.57|13763.57|0
1652080990000|2022-05-09 07:23:10|13762.17|13762.17|13759.38|13759.38|13762.17|13762.17|13759.38|13759.38|0
1652081000000|2022-05-09 07:23:20|13756.58|13756.58|13744.68|13744.68|13756.58|13756.58|13744.68|13744.68|0
1652081020000|2022-05-09 07:23:40|13736.75|13736.75|13737.68|13737.68|13737.68|13737.68|13736.75|13736.75|0
1652081030000|2022-05-09 07:23:50|13736.76|13736.76|13736.76|13736.76|13736.76|13736.76|13736.76|13736.76|0
1652081040000|2022-05-09 07:24:00|13744.69|13744.69|13744.69|13744.69|13744.69|13744.69|13744.69|13744.69|0
1652081050000|2022-05-09 07:24:10|13751.69|13751.69|13753.09|13753.09|13753.09|13753.09|13751.69|13751.69|0
1652081060000|2022-05-09 07:24:20|13762.89|13762.89|13755.89|13755.89|13762.89|13762.89|13755.89|13755.89|0
1652081080000|2022-05-09 07:24:40|13754.49|13754.49|13754.49|13754.49|13754.49|13754.49|13754.49|13754.49|0
1652081120000|2022-05-09 07:25:20|13738.63|13738.63|13738.63|13738.63|13738.63|13738.63|13738.63|13738.63|0
1652081160000|2022-05-09 07:26:00|13730.7|13730.7|13738.63|13738.63|13738.63|13738.63|13726.5|13726.5|0
1652081170000|2022-05-09 07:26:10|13740.03|13740.03|13740.03|13740.03|13740.03|13740.03|13740.03|13740.03|0
1652081180000|2022-05-09 07:26:20|13742.83|13742.83|13742.83|13742.83|13742.83|13742.83|13742.83|13742.83|0
1652081190000|2022-05-09 07:26:30|13743.75|13743.75|13745.61|13745.61|13745.61|13745.61|13743.75|13743.75|0
1652081220000|2022-05-09 07:27:00|13748.41|13748.41|13748.41|13748.41|13748.41|13748.41|13748.41|13748.41|0
1652081380000|2022-05-09 07:29:40|13751.21|13751.21|13751.21|13751.21|13751.21|13751.21|13751.21|13751.21|0
1652081390000|2022-05-09 07:29:50|13748.41|13748.41|13748.41|13748.41|13748.41|13748.41|13748.41|13748.41|0
1652081400000|2022-05-09 07:30:00|13745.61|13745.61|13744.21|13744.21|13745.61|13745.61|13744.21|13744.21|0
1652081410000|2022-05-09 07:30:10|13740.24|13740.24|13740.24|13740.24|13740.24|13740.24|13740.24|13740.24|0
1652081470000|2022-05-09 07:31:10|13736.28|13736.28|13736.28|13736.28|13736.28|13736.28|13736.28|13736.28|0
1652081480000|2022-05-09 07:31:20|13733.48|13733.48|13733.48|13733.48|13733.48|13733.48|13733.48|13733.48|0
1652081570000|2022-05-09 07:32:50|13734.4|13734.4|13738.82|13738.82|13738.82|13738.82|13734.4|13734.4|0
1652081580000|2022-05-09 07:33:00|13747.22|13747.22|13751.42|13751.42|13751.42|13751.42|13747.22|13747.22|0
1652081590000|2022-05-09 07:33:10|13735.56|13735.56|13735.56|13735.56|13735.56|13735.56|13735.56|13735.56|0
1652081640000|2022-05-09 07:34:00|13738.36|13738.36|13738.36|13738.36|13738.36|13738.36|13738.36|13738.36|0
1652081650000|2022-05-09 07:34:10|13736.96|13736.96|13735.56|13735.56|13736.96|13736.96|13735.56|13735.56|0
1652081670000|2022-05-09 07:34:30|13736.02|13736.02|13736.02|13736.02|13736.02|13736.02|13736.02|13736.02|0
1652081700000|2022-05-09 07:35:00|13737.86|13737.86|13737.86|13737.86|13737.86|13737.86|13737.86|13737.86|0
1652081720000|2022-05-09 07:35:20|13757.68|13757.68|13757.68|13757.68|13757.68|13757.68|13757.68|13757.68|0
1652081760000|2022-05-09 07:36:00|13760.48|13760.48|13760.48|13760.48|13760.48|13760.48|13760.48|13760.48|0
1652081770000|2022-05-09 07:36:10|13760.94|13760.94|13760.48|13760.48|13760.94|13760.94|13760.48|13760.48|0
1652081780000|2022-05-09 07:36:20|13762.78|13762.78|13762.78|13762.78|13762.78|13762.78|13762.78|13762.78|0
1652081800000|2022-05-09 07:36:40|13761.4|13761.4|13761.4|13761.4|13761.4|13761.4|13761.4|13761.4|0
1652081820000|2022-05-09 07:37:00|13755.8|13755.8|13756.5|13756.5|13756.5|13756.5|13755.8|13755.8|0
1652081840000|2022-05-09 07:37:20|13757.42|13757.42|13757.42|13757.42|13757.42|13757.42|13757.42|13757.42|0
1652081860000|2022-05-09 07:37:40|13756.72|13756.72|13756.72|13756.72|13756.72|13756.72|13756.72|13756.72|0
1652081890000|2022-05-09 07:38:10|13754.88|13754.88|13754.88|13754.88|13754.88|13754.88|13754.88|13754.88|0
1652081900000|2022-05-09 07:38:20|13755.8|13755.8|13755.8|13755.8|13755.8|13755.8|13755.8|13755.8|0
1652081940000|2022-05-09 07:39:00|13753|13753|13753|13753|13753|13753|13753|13753|0
1652081980000|2022-05-09 07:39:40|13737.14|13737.14|13737.14|13737.14|13737.14|13737.14|13737.14|13737.14|0
1652082010000|2022-05-09 07:40:10|13733.18|13733.18|13733.18|13733.18|13733.18|13733.18|13733.18|13733.18|0
1652082060000|2022-05-09 07:41:00|13732.72|13732.72|13732.72|13732.72|13732.72|13732.72|13732.72|13732.72|0
1652082090000|2022-05-09 07:41:30|13734.12|13734.12|13734.12|13734.12|13734.12|13734.12|13734.12|13734.12|0
1652082120000|2022-05-09 07:42:00|13733.66|13733.66|13733.66|13733.66|13733.66|13733.66|13733.66|13733.66|0
1652082140000|2022-05-09 07:42:20|13713.83|13713.83|13713.83|13713.83|13713.83|13713.83|13713.83|13713.83|0
1652082150000|2022-05-09 07:42:30|13708.23|13708.23|13708.23|13708.23|13708.23|13708.23|13708.23|13708.23|0
1652082230000|2022-05-09 07:43:50|13705.43|13705.43|13705.43|13705.43|13705.43|13705.43|13705.43|13705.43|0
1652082240000|2022-05-09 07:44:00|13704.97|13704.97|13702.85|13702.85|13706.81|13706.81|13702.85|13702.85|0
1652082260000|2022-05-09 07:44:20|13705.65|13705.65|13705.65|13705.65|13705.65|13705.65|13705.65|13705.65|0
1652082270000|2022-05-09 07:44:30|13705.19|13705.19|13705.19|13705.19|13705.19|13705.19|13705.19|13705.19|0
1652082300000|2022-05-09 07:45:00|13706.57|13706.57|13705.65|13705.65|13706.57|13706.57|13705.65|13705.65|0
1652082360000|2022-05-09 07:46:00|13706.57|13706.57|13706.57|13706.57|13706.57|13706.57|13706.57|13706.57|0
1652082370000|2022-05-09 07:46:10|13698.64|13698.64|13698.64|13698.64|13698.64|13698.64|13698.64|13698.64|0
1652082380000|2022-05-09 07:46:20|13697.72|13697.72|13697.72|13697.72|13697.72|13697.72|13697.72|13697.72|0
1652082390000|2022-05-09 07:46:30|13700.52|13700.52|13700.52|13700.52|13700.52|13700.52|13700.52|13700.52|0
1652082400000|2022-05-09 07:46:40|13699.12|13699.12|13699.12|13699.12|13699.12|13699.12|13699.12|13699.12|0
1652082490000|2022-05-09 07:48:10|13696.32|13696.32|13696.32|13696.32|13696.32|13696.32|13696.32|13696.32|0
1652082580000|2022-05-09 07:49:40|13694.92|13694.92|13688.39|13688.39|13696.32|13696.32|13688.39|13688.39|0
1652082600000|2022-05-09 07:50:00|13680.46|13680.46|13680.46|13680.46|13680.46|13680.46|13680.46|13680.46|0
1652082670000|2022-05-09 07:51:10|13660.63|13660.63|13660.63|13660.63|13660.63|13660.63|13660.63|13660.63|0
1652082690000|2022-05-09 07:51:30|13657.83|13657.83|13655.03|13655.03|13657.83|13657.83|13655.03|13655.03|0
1652082700000|2022-05-09 07:51:40|13647.1|13647.1|13647.1|13647.1|13647.1|13647.1|13647.1|13647.1|0
1652082710000|2022-05-09 07:51:50|13643.14|13643.14|13637.54|13637.54|13643.14|13643.14|13637.54|13637.54|0
1652082720000|2022-05-09 07:52:00|13637.08|13637.08|13637.08|13637.08|13637.08|13637.08|13637.08|13637.08|0
1652082730000|2022-05-09 07:52:10|13648.27|13648.27|13648.27|13648.27|13648.27|13648.27|13648.27|13648.27|0
1652082740000|2022-05-09 07:52:20|13649.67|13649.67|13651.07|13651.07|13651.07|13651.07|13649.67|13649.67|0
1652082760000|2022-05-09 07:52:40|13655.04|13655.04|13655.04|13655.04|13655.04|13655.04|13655.04|13655.04|0
1652082770000|2022-05-09 07:52:50|13651.07|13651.07|13651.07|13651.07|13651.07|13651.07|13651.07|13651.07|0
1652082780000|2022-05-09 07:53:00|13652.91|13652.91|13652.91|13652.91|13652.91|13652.91|13652.91|13652.91|0
1652082790000|2022-05-09 07:53:10|13645.91|13645.91|13641.95|13641.95|13645.91|13645.91|13641.95|13641.95|0
1652082800000|2022-05-09 07:53:20|13640.55|13640.55|13640.55|13640.55|13640.55|13640.55|13640.55|13640.55|0
1652082840000|2022-05-09 07:54:00|13639.17|13639.17|13634.53|13634.53|13639.17|13639.17|13634.53|13634.53|0
1652082850000|2022-05-09 07:54:10|13633.13|13633.13|13633.13|13633.13|13633.13|13633.13|13633.13|13633.13|0
1652082870000|2022-05-09 07:54:30|13641.53|13641.53|13641.53|13641.53|13641.53|13641.53|13641.53|13641.53|0
1652082880000|2022-05-09 07:54:40|13635.93|13635.93|13626.6|13626.6|13637.57|13637.57|13626.6|13626.6|0
1652082900000|2022-05-09 07:55:00|13628|13628|13626.6|13626.6|13628|13628|13626.6|13626.6|0
1652082980000|2022-05-09 07:56:20|13618.67|13618.67|13618.67|13618.67|13618.67|13618.67|13618.67|13618.67|0
1652083000000|2022-05-09 07:56:40|13615.87|13615.87|13605.14|13605.14|13615.87|13615.87|13605.14|13605.14|0
1652083010000|2022-05-09 07:56:50|13607.94|13607.94|13609.34|13609.34|13609.34|13609.34|13607.94|13607.94|0
1652083020000|2022-05-09 07:57:00|13610.74|13610.74|13612.14|13612.14|13612.14|13612.14|13610.74|13610.74|0
1652083030000|2022-05-09 07:57:10|13609.34|13609.34|13609.34|13609.34|13609.34|13609.34|13609.34|13609.34|0
1652083060000|2022-05-09 07:57:40|13601.41|13601.41|13601.41|13601.41|13601.41|13601.41|13601.41|13601.41|0
1652083070000|2022-05-09 07:57:50|13597.21|13597.21|13597.21|13597.21|13597.21|13597.21|13597.21|13597.21|0
1652083080000|2022-05-09 07:58:00|13593.25|13593.25|13601.18|13601.18|13601.18|13601.18|13593.25|13593.25|0
1652083090000|2022-05-09 07:58:10|13602.58|13602.58|13606.54|13606.54|13606.54|13606.54|13602.58|13602.58|0
1652083120000|2022-05-09 07:58:40|13594.65|13594.65|13590.68|13590.68|13594.65|13594.65|13590.68|13590.68|0
1652083130000|2022-05-09 07:58:50|13591.14|13591.14|13591.14|13591.14|13591.14|13591.14|13591.14|13591.14|0
1652083170000|2022-05-09 07:59:30|13593.94|13593.94|13595.34|13595.34|13595.34|13595.34|13593.94|13593.94|0
1652083180000|2022-05-09 07:59:40|13593.94|13593.94|13597.68|13597.68|13597.68|13597.68|13593.48|13593.48|0
1652083190000|2022-05-09 07:59:50|13590.68|13590.68|13590.68|13590.68|13590.68|13590.68|13590.68|13590.68|0
1652083200000|2022-05-09 08:00:00|13597.68|13597.68|13597.68|13597.68|13597.68|13597.68|13597.68|13597.68|0
1652083210000|2022-05-09 08:00:10|13594.88|13594.88|13594.88|13594.88|13594.88|13594.88|13592.08|13592.08|0
1652083220000|2022-05-09 08:00:20|13592.08|13592.08|13593.48|13593.48|13593.48|13593.48|13590.68|13590.68|0
1652083240000|2022-05-09 08:00:40|13587.88|13587.88|13587.88|13587.88|13587.88|13587.88|13587.88|13587.88|0
1652083250000|2022-05-09 08:00:50|13587.42|13587.42|13587.42|13587.42|13587.42|13587.42|13587.42|13587.42|0
1652083260000|2022-05-09 08:01:00|13586.04|13586.04|13586.04|13586.04|13586.04|13586.04|13586.04|13586.04|0
1652083280000|2022-05-09 08:01:20|13585.12|13585.12|13585.12|13585.12|13585.12|13585.12|13585.12|13585.12|0
1652083290000|2022-05-09 08:01:30|13577.19|13577.19|13566|13566|13577.19|13577.19|13566|13566|0
1652083310000|2022-05-09 08:01:50|13568.8|13568.8|13582.79|13582.79|13582.79|13582.79|13568.8|13568.8|0
1652083320000|2022-05-09 08:02:00|13578.59|13578.59|13578.59|13578.59|13578.59|13578.59|13578.59|13578.59|0
1652083330000|2022-05-09 08:02:10|13573|13573|13570.2|13570.2|13573|13573|13570.2|13570.2|0
1652083340000|2022-05-09 08:02:20|13571.6|13571.6|13563.67|13563.67|13571.6|13571.6|13563.67|13563.67|0
1652083350000|2022-05-09 08:02:30|13566.47|13566.47|13566.47|13566.47|13566.47|13566.47|13566.47|13566.47|0
1652083360000|2022-05-09 08:02:40|13558.53|13558.53|13558.53|13558.53|13558.53|13558.53|13558.53|13558.53|0
1652083370000|2022-05-09 08:02:50|13554.57|13554.57|13554.57|13554.57|13554.57|13554.57|13554.57|13554.57|0
1652083390000|2022-05-09 08:03:10|13552.73|13552.73|13542.21|13542.21|13552.73|13552.73|13540.83|13540.83|0
1652083400000|2022-05-09 08:03:20|13541.75|13541.75|13541.75|13541.75|13541.75|13541.75|13541.75|13541.75|0
1652083440000|2022-05-09 08:04:00|13537.56|13537.56|13540.35|13540.35|13540.35|13540.35|13537.56|13537.56|0
1652083450000|2022-05-09 08:04:10|13536.16|13536.16|13533.36|13533.36|13536.16|13536.16|13533.36|13533.36|0
1652083460000|2022-05-09 08:04:20|13525.43|13525.43|13525.43|13525.43|13525.43|13525.43|13525.43|13525.43|0
1652083470000|2022-05-09 08:04:30|13529.39|13529.39|13530.31|13530.31|13534.28|13534.28|13529.39|13529.39|0
1652083480000|2022-05-09 08:04:40|13534.51|13534.51|13534.51|13534.51|13534.51|13534.51|13534.51|13534.51|0
1652083490000|2022-05-09 08:04:50|13530.54|13530.54|13532.88|13532.88|13532.88|13532.88|13530.08|13530.08|0
1652083500000|2022-05-09 08:05:00|13528.69|13528.69|13528.69|13528.69|13534.28|13534.28|13528.69|13528.69|0
1652083510000|2022-05-09 08:05:10|13527.29|13527.29|13539.41|13539.41|13539.41|13539.41|13527.29|13527.29|0
1652083520000|2022-05-09 08:05:20|13533.82|13533.82|13533.82|13533.82|13533.82|13533.82|13533.82|13533.82|0
1652083540000|2022-05-09 08:05:40|13529.62|13529.62|13529.62|13529.62|13529.62|13529.62|13529.62|13529.62|0
1652083550000|2022-05-09 08:05:50|13537.78|13537.78|13537.78|13537.78|13541.75|13541.75|13537.78|13537.78|0
1652083590000|2022-05-09 08:06:30|13533.58|13533.58|13532.18|13532.18|13533.58|13533.58|13532.18|13532.18|0
1652083600000|2022-05-09 08:06:40|13533.58|13533.58|13533.58|13533.58|13533.58|13533.58|13533.58|13533.58|0
1652083610000|2022-05-09 08:06:50|13534.98|13534.98|13534.06|13534.06|13534.98|13534.98|13534.06|13534.06|0
1652083640000|2022-05-09 08:07:20|13535.46|13535.46|13542.46|13542.46|13542.46|13542.46|13535.46|13535.46|0
1652083730000|2022-05-09 08:08:50|13532.66|13532.66|13534.06|13534.06|13534.06|13534.06|13532.66|13532.66|0
1652083740000|2022-05-09 08:09:00|13536.86|13536.86|13536.86|13536.86|13536.86|13536.86|13536.86|13536.86|0
1652083750000|2022-05-09 08:09:10|13552.72|13552.72|13552.72|13552.72|13552.72|13552.72|13552.72|13552.72|0
1652083770000|2022-05-09 08:09:30|13548.53|13548.53|13548.53|13548.53|13548.53|13548.53|13548.53|13548.53|0
1652083780000|2022-05-09 08:09:40|13544.33|13544.33|13544.33|13544.33|13544.33|13544.33|13544.33|13544.33|0
1652083800000|2022-05-09 08:10:00|13540.36|13540.36|13529.4|13529.4|13540.36|13540.36|13529.4|13529.4|0
1652083820000|2022-05-09 08:10:20|13541.29|13541.29|13545.26|13545.26|13545.26|13545.26|13541.29|13541.29|0
1652083850000|2022-05-09 08:10:50|13538.26|13538.26|13538.26|13538.26|13538.26|13538.26|13538.26|13538.26|0
1652083870000|2022-05-09 08:11:10|13530.33|13530.33|13524.73|13524.73|13530.33|13530.33|13524.73|13524.73|0
1652083910000|2022-05-09 08:11:50|13514|13514|13514|13514|13514|13514|13514|13514|0
1652083930000|2022-05-09 08:12:10|13509.81|13509.81|13509.81|13509.81|13509.81|13509.81|13509.81|13509.81|0
1652083940000|2022-05-09 08:12:20|13509.35|13509.35|13509.35|13509.35|13509.35|13509.35|13509.35|13509.35|0
1652083950000|2022-05-09 08:12:30|13507.97|13507.97|13507.97|13507.97|13507.97|13507.97|13507.97|13507.97|0
1652083980000|2022-05-09 08:13:00|13503.77|13503.77|13503.77|13503.77|13503.77|13503.77|13503.77|13503.77|0
1652084020000|2022-05-09 08:13:40|13502.37|13502.37|13502.37|13502.37|13502.37|13502.37|13502.37|13502.37|0
1652084040000|2022-05-09 08:14:00|13500.97|13500.97|13493.04|13493.04|13500.97|13500.97|13493.04|13493.04|0
1652084070000|2022-05-09 08:14:30|13491.64|13491.64|13488.84|13488.84|13491.64|13491.64|13488.84|13488.84|0
1652084130000|2022-05-09 08:15:30|13487.44|13487.44|13471.58|13471.58|13487.44|13487.44|13471.58|13471.58|0
1652084140000|2022-05-09 08:15:40|13474.38|13474.38|13478.34|13478.34|13478.34|13478.34|13474.38|13474.38|0
1652084180000|2022-05-09 08:16:20|13478.8|13478.8|13480.2|13480.2|13480.2|13480.2|13478.8|13478.8|0
1652084190000|2022-05-09 08:16:30|13484.17|13484.17|13491.17|13491.17|13491.17|13491.17|13484.17|13484.17|0
1652084200000|2022-05-09 08:16:40|13495.36|13495.36|13495.36|13495.36|13495.36|13495.36|13495.36|13495.36|0
1652084210000|2022-05-09 08:16:50|13492.57|13492.57|13488.6|13488.6|13492.57|13492.57|13488.6|13488.6|0
1652084220000|2022-05-09 08:17:00|13483|13483|13494.2|13494.2|13494.2|13494.2|13483|13483|0
1652084230000|2022-05-09 08:17:10|13493.28|13493.28|13493.28|13493.28|13493.28|13493.28|13493.28|13493.28|0
1652084280000|2022-05-09 08:18:00|13497.48|13497.48|13503.08|13503.08|13503.08|13503.08|13497.48|13497.48|0
1652084290000|2022-05-09 08:18:10|13497.48|13497.48|13491.88|13491.88|13497.48|13497.48|13491.88|13491.88|0
1652084300000|2022-05-09 08:18:20|13494.68|13494.68|13509.37|13509.37|13509.37|13509.37|13494.68|13494.68|0
1652084320000|2022-05-09 08:18:40|13506.57|13506.57|13497.24|13497.24|13506.57|13506.57|13497.24|13497.24|0
1652084330000|2022-05-09 08:18:50|13498.64|13498.64|13498.64|13498.64|13498.64|13498.64|13498.64|13498.64|0
1652084350000|2022-05-09 08:19:10|13501.4|13501.4|13500.48|13500.48|13501.4|13501.4|13500.48|13500.48|0
1652084380000|2022-05-09 08:19:40|13503.28|13503.28|13503.28|13503.28|13503.28|13503.28|13503.28|13503.28|0
1652084400000|2022-05-09 08:20:00|13504.68|13504.68|13504.68|13504.68|13504.68|13504.68|13504.68|13504.68|0
1652084420000|2022-05-09 08:20:20|13503.28|13503.28|13503.28|13503.28|13503.28|13503.28|13503.28|13503.28|0
1652084460000|2022-05-09 08:21:00|13511.21|13511.21|13511.21|13511.21|13511.21|13511.21|13511.21|13511.21|0
1652084470000|2022-05-09 08:21:10|13508.41|13508.41|13510.98|13510.98|13512.38|13512.38|13508.41|13508.41|0
1652084490000|2022-05-09 08:21:30|13510.06|13510.06|13510.06|13510.06|13510.06|13510.06|13510.06|13510.06|0
1652084520000|2022-05-09 08:22:00|13512.86|13512.86|13512.86|13512.86|13512.86|13512.86|13512.86|13512.86|0
1652084530000|2022-05-09 08:22:10|13522.66|13522.66|13522.66|13522.66|13524.05|13524.05|13522.66|13522.66|0
1652084540000|2022-05-09 08:22:20|13514.26|13514.26|13519.39|13519.39|13519.39|13519.39|13511.46|13511.46|0
1652084580000|2022-05-09 08:23:00|13520.79|13520.79|13522.19|13522.19|13522.19|13522.19|13520.79|13520.79|0
1652084590000|2022-05-09 08:23:10|13524.99|13524.99|13524.99|13524.99|13524.99|13524.99|13524.99|13524.99|0
1652084600000|2022-05-09 08:23:20|13520.79|13520.79|13520.79|13520.79|13520.79|13520.79|13520.79|13520.79|0
1652084610000|2022-05-09 08:23:30|13522.19|13522.19|13520.79|13520.79|13523.59|13523.59|13520.79|13520.79|0
1652084630000|2022-05-09 08:23:50|13522.19|13522.19|13521.27|13521.27|13522.19|13522.19|13521.27|13521.27|0
1652084640000|2022-05-09 08:24:00|13524.07|13524.07|13525.47|13525.47|13525.47|13525.47|13524.07|13524.07|0
1652084680000|2022-05-09 08:24:40|13522.67|13522.67|13519.87|13519.87|13522.67|13522.67|13519.87|13519.87|0
1652084690000|2022-05-09 08:24:50|13522.67|13522.67|13523.61|13523.61|13523.61|13523.61|13522.21|13522.21|0
1652084700000|2022-05-09 08:25:00|13519.41|13519.41|13520.81|13520.81|13525.01|13525.01|13519.41|13519.41|0
1652084710000|2022-05-09 08:25:10|13512.41|13512.41|13512.41|13512.41|13512.41|13512.41|13512.41|13512.41|0
1652084750000|2022-05-09 08:25:50|13511.03|13511.03|13510.57|13510.57|13511.03|13511.03|13510.57|13510.57|0
1652084780000|2022-05-09 08:26:20|13506.38|13506.38|13504.52|13504.52|13506.38|13506.38|13504.52|13504.52|0
1652084800000|2022-05-09 08:26:40|13503.12|13503.12|13499.61|13499.61|13503.58|13503.58|13499.61|13499.61|0
1652084880000|2022-05-09 08:28:00|13499.15|13499.15|13504.54|13504.54|13504.54|13504.54|13499.15|13499.15|0
1652084900000|2022-05-09 08:28:20|13511.53|13511.53|13511.53|13511.53|13511.53|13511.53|13511.53|13511.53|0
1652084920000|2022-05-09 08:28:40|13512.91|13512.91|13513.37|13513.37|13513.37|13513.37|13512.91|13512.91|0
1652084940000|2022-05-09 08:29:00|13517.34|13517.34|13525.27|13525.27|13525.27|13525.27|13517.34|13517.34|0
1652085000000|2022-05-09 08:30:00|13524.81|13524.81|13524.81|13524.81|13524.81|13524.81|13524.81|13524.81|0
1652085010000|2022-05-09 08:30:10|13529.01|13529.01|13536.94|13536.94|13536.94|13536.94|13529.01|13529.01|0
1652085020000|2022-05-09 08:30:20|13534.14|13534.14|13542.07|13542.07|13542.07|13542.07|13534.14|13534.14|0
1652085030000|2022-05-09 08:30:30|13543.45|13543.45|13543.45|13543.45|13543.45|13543.45|13543.45|13543.45|0
1652085080000|2022-05-09 08:31:20|13535.52|13535.52|13520.59|13520.59|13535.52|13535.52|13520.59|13520.59|0
1652085140000|2022-05-09 08:32:20|13517.79|13517.79|13517.79|13517.79|13517.79|13517.79|13517.79|13517.79|0
1652085150000|2022-05-09 08:32:30|13516.39|13516.39|13515.01|13515.01|13520.36|13520.36|13515.01|13515.01|0
1652085160000|2022-05-09 08:32:40|13513.63|13513.63|13512.71|13512.71|13513.63|13513.63|13512.71|13512.71|0
1652085190000|2022-05-09 08:33:10|13513.63|13513.63|13513.17|13513.17|13513.63|13513.63|13513.17|13513.17|0
1652085210000|2022-05-09 08:33:30|13518.77|13518.77|13518.77|13518.77|13518.77|13518.77|13518.77|13518.77|0
1652085270000|2022-05-09 08:34:30|13514.57|13514.57|13514.57|13514.57|13514.57|13514.57|13514.57|13514.57|0
1652085280000|2022-05-09 08:34:40|13510.61|13510.61|13516.21|13516.21|13516.21|13516.21|13510.61|13510.61|0
1652085290000|2022-05-09 08:34:50|13519|13519|13520.4|13520.4|13526|13526|13519|13519|0
1652085300000|2022-05-09 08:35:00|13512.47|13512.47|13515.27|13515.27|13515.27|13515.27|13512.47|13512.47|0
1652085310000|2022-05-09 08:35:10|13513.87|13513.87|13518.07|13518.07|13518.07|13518.07|13513.87|13513.87|0
1652085320000|2022-05-09 08:35:20|13515.27|13515.27|13516.67|13516.67|13516.67|13516.67|13515.27|13515.27|0
1652085340000|2022-05-09 08:35:40|13511.07|13511.07|13511.07|13511.07|13511.07|13511.07|13511.07|13511.07|0
1652085350000|2022-05-09 08:35:50|13515.27|13515.27|13516.67|13516.67|13516.67|13516.67|13515.27|13515.27|0
1652085370000|2022-05-09 08:36:10|13512.47|13512.47|13512.47|13512.47|13512.47|13512.47|13512.47|13512.47|0
1652085440000|2022-05-09 08:37:20|13512.01|13512.01|13512.01|13512.01|13512.01|13512.01|13512.01|13512.01|0
1652085490000|2022-05-09 08:38:10|13500.12|13500.12|13492.19|13492.19|13500.12|13500.12|13492.19|13492.19|0
1652085510000|2022-05-09 08:38:30|13487.99|13487.99|13487.99|13487.99|13487.99|13487.99|13487.99|13487.99|0
1652085630000|2022-05-09 08:40:30|13489.39|13489.39|13490.79|13490.79|13490.79|13490.79|13489.39|13489.39|0
1652085660000|2022-05-09 08:41:00|13490.33|13490.33|13490.33|13490.33|13490.33|13490.33|13490.33|13490.33|0
1652085680000|2022-05-09 08:41:20|13489.87|13489.87|13489.87|13489.87|13489.87|13489.87|13489.87|13489.87|0
1652085690000|2022-05-09 08:41:30|13497.8|13497.8|13497.8|13497.8|13497.8|13497.8|13497.8|13497.8|0
1652085770000|2022-05-09 08:42:50|13509.93|13509.93|13509.93|13509.93|13509.93|13509.93|13509.93|13509.93|0
1652085780000|2022-05-09 08:43:00|13512.73|13512.73|13515.53|13515.53|13515.53|13515.53|13512.73|13512.73|0
1652085790000|2022-05-09 08:43:10|13515.99|13515.99|13516.45|13516.45|13516.45|13516.45|13515.07|13515.07|0
1652085840000|2022-05-09 08:44:00|13517.85|13517.85|13517.85|13517.85|13517.85|13517.85|13517.85|13517.85|0
1652085850000|2022-05-09 08:44:10|13529.74|13529.74|13529.74|13529.74|13529.74|13529.74|13529.74|13529.74|0
1652085930000|2022-05-09 08:45:30|13533.71|13533.71|13541.64|13541.64|13541.64|13541.64|13533.71|13533.71|0
1652085950000|2022-05-09 08:45:50|13537.67|13537.67|13539.07|13539.07|13540.47|13540.47|13537.67|13537.67|0
1652086080000|2022-05-09 08:48:00|13537.67|13537.67|13534.87|13534.87|13537.67|13537.67|13534.87|13534.87|0
1652086100000|2022-05-09 08:48:20|13530.67|13530.67|13530.67|13530.67|13530.67|13530.67|13530.67|13530.67|0
1652086110000|2022-05-09 08:48:30|13522.74|13522.74|13522.74|13522.74|13522.74|13522.74|13522.74|13522.74|0
1652086180000|2022-05-09 08:49:40|13523.66|13523.66|13523.66|13523.66|13523.66|13523.66|13523.66|13523.66|0
1652086190000|2022-05-09 08:49:50|13519.7|13519.7|13519.7|13519.7|13519.7|13519.7|13519.7|13519.7|0
1652086220000|2022-05-09 08:50:20|13522.5|13522.5|13522.5|13522.5|13522.5|13522.5|13522.5|13522.5|0
1652086230000|2022-05-09 08:50:30|13525.3|13525.3|13522.5|13522.5|13525.3|13525.3|13522.5|13522.5|0
1652086270000|2022-05-09 08:51:10|13534.39|13534.39|13534.39|13534.39|13534.39|13534.39|13534.39|13534.39|0
1652086300000|2022-05-09 08:51:40|13534.85|13534.85|13535.31|13535.31|13535.31|13535.31|13534.85|13534.85|0
1652086390000|2022-05-09 08:53:10|13538.11|13538.11|13538.11|13538.11|13538.11|13538.11|13538.11|13538.11|0
1652086450000|2022-05-09 08:54:10|13534.15|13534.15|13534.15|13534.15|13534.15|13534.15|13534.15|13534.15|0
1652086460000|2022-05-09 08:54:20|13526.22|13526.22|13526.22|13526.22|13526.22|13526.22|13526.22|13526.22|0
1652086470000|2022-05-09 08:54:30|13530.18|13530.18|13530.18|13530.18|13530.18|13530.18|13530.18|13530.18|0
1652086480000|2022-05-09 08:54:40|13526.22|13526.22|13526.22|13526.22|13526.22|13526.22|13526.22|13526.22|0
1652086490000|2022-05-09 08:54:50|13522.25|13522.25|13514.32|13514.32|13522.25|13522.25|13514.32|13514.32|0
1652086520000|2022-05-09 08:55:20|13518.28|13518.28|13522.25|13522.25|13522.25|13522.25|13518.28|13518.28|0
1652086570000|2022-05-09 08:56:10|13518.28|13518.28|13518.28|13518.28|13518.28|13518.28|13518.28|13518.28|0
1652086600000|2022-05-09 08:56:40|13512.69|13512.69|13512.69|13512.69|13512.69|13512.69|13512.69|13512.69|0
1652086660000|2022-05-09 08:57:40|13509.89|13509.89|13509.89|13509.89|13509.89|13509.89|13509.89|13509.89|0
1652086700000|2022-05-09 08:58:20|13505.92|13505.92|13505.92|13505.92|13505.92|13505.92|13505.92|13505.92|0
1652086710000|2022-05-09 08:58:30|13501.96|13501.96|13497.99|13497.99|13501.96|13501.96|13497.99|13497.99|0
1652086740000|2022-05-09 08:59:00|13499.39|13499.39|13499.39|13499.39|13499.39|13499.39|13499.39|13499.39|0
1652086800000|2022-05-09 09:00:00|13491.46|13491.46|13491.46|13491.46|13491.46|13491.46|13491.46|13491.46|0
1652086810000|2022-05-09 09:00:10|13487.26|13487.26|13495.19|13495.19|13495.19|13495.19|13487.26|13487.26|0
1652086820000|2022-05-09 09:00:20|13499.16|13499.16|13495.19|13495.19|13499.16|13499.16|13495.19|13495.19|0
1652086870000|2022-05-09 09:01:10|13487.26|13487.26|13487.26|13487.26|13487.26|13487.26|13487.26|13487.26|0
1652086880000|2022-05-09 09:01:20|13495.19|13495.19|13496.36|13496.36|13499.16|13499.16|13495.19|13495.19|0
1652086900000|2022-05-09 09:01:40|13492.39|13492.39|13492.39|13492.39|13492.39|13492.39|13492.39|13492.39|0
1652086950000|2022-05-09 09:02:30|13490.56|13490.56|13483.56|13483.56|13490.56|13490.56|13483.56|13483.56|0
1652086980000|2022-05-09 09:03:00|13471.66|13471.66|13471.66|13471.66|13471.66|13471.66|13471.66|13471.66|0
1652087000000|2022-05-09 09:03:20|13467.7|13467.7|13467.7|13467.7|13467.7|13467.7|13467.7|13467.7|0
1652087020000|2022-05-09 09:03:40|13459.77|13459.77|13459.77|13459.77|13459.77|13459.77|13459.77|13459.77|0
1652087050000|2022-05-09 09:04:10|13463.73|13463.73|13463.73|13463.73|13463.73|13463.73|13463.73|13463.73|0
1652087060000|2022-05-09 09:04:20|13458.13|13458.13|13458.13|13458.13|13458.13|13458.13|13458.13|13458.13|0
1652087070000|2022-05-09 09:04:30|13455.33|13455.33|13455.33|13455.33|13455.33|13455.33|13455.33|13455.33|0
1652087120000|2022-05-09 09:05:20|13459.3|13459.3|13459.3|13459.3|13459.3|13459.3|13459.3|13459.3|0
1652087130000|2022-05-09 09:05:30|13462.1|13462.1|13474.23|13474.23|13474.23|13474.23|13462.1|13462.1|0
1652087180000|2022-05-09 09:06:20|13482.16|13482.16|13486.12|13486.12|13486.12|13486.12|13482.16|13482.16|0
1652087220000|2022-05-09 09:07:00|13487.52|13487.52|13487.52|13487.52|13487.52|13487.52|13487.52|13487.52|0
1652087300000|2022-05-09 09:08:20|13495.45|13495.45|13495.45|13495.45|13495.45|13495.45|13495.45|13495.45|0
1652087310000|2022-05-09 09:08:30|13499.42|13499.42|13499.42|13499.42|13499.42|13499.42|13499.42|13499.42|0
1652087320000|2022-05-09 09:08:40|13491.49|13491.49|13491.49|13491.49|13491.49|13491.49|13491.49|13491.49|0
1652087330000|2022-05-09 09:08:50|13490.09|13490.09|13490.09|13490.09|13490.09|13490.09|13490.09|13490.09|0
1652087340000|2022-05-09 09:09:00|13491.49|13491.49|13491.49|13491.49|13491.49|13491.49|13491.49|13491.49|0
1652087380000|2022-05-09 09:09:40|13488.69|13488.69|13488.69|13488.69|13488.69|13488.69|13488.69|13488.69|0
1652087410000|2022-05-09 09:10:10|13492.65|13492.65|13492.65|13492.65|13492.65|13492.65|13492.65|13492.65|0
1652087420000|2022-05-09 09:10:20|13496.85|13496.85|13496.85|13496.85|13496.85|13496.85|13496.85|13496.85|0
1652087440000|2022-05-09 09:10:40|13498.25|13498.25|13499.65|13499.65|13499.65|13499.65|13498.25|13498.25|0
1652087480000|2022-05-09 09:11:20|13498.27|13498.27|13501.07|13501.07|13501.07|13501.07|13498.27|13498.27|0
1652087500000|2022-05-09 09:11:40|13512.97|13512.97|13512.97|13512.97|13512.97|13512.97|13512.97|13512.97|0
1652087510000|2022-05-09 09:11:50|13524.86|13524.86|13524.86|13524.86|13524.86|13524.86|13524.86|13524.86|0
1652087540000|2022-05-09 09:12:20|13516.93|13516.93|13516.93|13516.93|13516.93|13516.93|13516.93|13516.93|0
1652087560000|2022-05-09 09:12:40|13518.33|13518.33|13518.33|13518.33|13518.33|13518.33|13518.33|13518.33|0
1652087570000|2022-05-09 09:12:50|13519.71|13519.71|13519.71|13519.71|13519.71|13519.71|13519.71|13519.71|0
1652087590000|2022-05-09 09:13:10|13518.79|13518.79|13518.79|13518.79|13518.79|13518.79|13518.79|13518.79|0
1652087660000|2022-05-09 09:14:20|13520.19|13520.19|13521.59|13521.59|13524.39|13524.39|13520.19|13520.19|0
1652087690000|2022-05-09 09:14:50|13541.42|13541.42|13541.42|13541.42|13541.42|13541.42|13541.42|13541.42|0
1652087710000|2022-05-09 09:15:10|13529.52|13529.52|13529.52|13529.52|13529.52|13529.52|13529.52|13529.52|0
1652087760000|2022-05-09 09:16:00|13533.49|13533.49|13529.52|13529.52|13533.49|13533.49|13529.52|13529.52|0
1652087790000|2022-05-09 09:16:30|13526.72|13526.72|13526.72|13526.72|13526.72|13526.72|13526.72|13526.72|0
1652087800000|2022-05-09 09:16:40|13528.1|13528.1|13528.1|13528.1|13528.1|13528.1|13528.1|13528.1|0
1652087840000|2022-05-09 09:17:20|13520.17|13520.17|13520.17|13520.17|13520.17|13520.17|13520.17|13520.17|0
1652087850000|2022-05-09 09:17:30|13517.37|13517.37|13517.37|13517.37|13517.37|13517.37|13517.37|13517.37|0
1652087880000|2022-05-09 09:18:00|13516.91|13516.91|13516.91|13516.91|13516.91|13516.91|13516.91|13516.91|0
1652087910000|2022-05-09 09:18:30|13515.51|13515.51|13507.12|13507.12|13515.51|13515.51|13507.12|13507.12|0
1652087920000|2022-05-09 09:18:40|13507.58|13507.58|13507.58|13507.58|13507.58|13507.58|13507.58|13507.58|0
1652088010000|2022-05-09 09:20:10|13511.55|13511.55|13511.55|13511.55|13511.55|13511.55|13511.55|13511.55|0
1652088050000|2022-05-09 09:20:50|13512.47|13512.47|13511.55|13511.55|13512.47|13512.47|13511.55|13511.55|0
1652088090000|2022-05-09 09:21:30|13515.51|13515.51|13519.48|13519.48|13519.48|13519.48|13515.51|13515.51|0
1652088120000|2022-05-09 09:22:00|13523.44|13523.44|13523.44|13523.44|13523.44|13523.44|13523.44|13523.44|0
1652088150000|2022-05-09 09:22:30|13531.37|13531.37|13531.37|13531.37|13531.37|13531.37|13531.37|13531.37|0
1652088170000|2022-05-09 09:22:50|13527.18|13527.18|13527.18|13527.18|13527.18|13527.18|13527.18|13527.18|0
1652088190000|2022-05-09 09:23:10|13528.55|13528.55|13528.55|13528.55|13528.55|13528.55|13528.55|13528.55|0
1652088200000|2022-05-09 09:23:20|13516.66|13516.66|13516.66|13516.66|13516.66|13516.66|13516.66|13516.66|0
1652088220000|2022-05-09 09:23:40|13520.62|13520.62|13520.62|13520.62|13520.62|13520.62|13520.62|13520.62|0
1652088260000|2022-05-09 09:24:20|13524.59|13524.59|13524.59|13524.59|13524.59|13524.59|13524.59|13524.59|0
1652088420000|2022-05-09 09:27:00|13520.62|13520.62|13520.62|13520.62|13520.62|13520.62|13520.62|13520.62|0
1652088440000|2022-05-09 09:27:20|13519.22|13519.22|13515.26|13515.26|13519.22|13519.22|13515.26|13515.26|0
1652088470000|2022-05-09 09:27:50|13512.46|13512.46|13512.46|13512.46|13512.46|13512.46|13512.46|13512.46|0
1652088500000|2022-05-09 09:28:20|13511.06|13511.06|13511.06|13511.06|13511.06|13511.06|13511.06|13511.06|0
1652088530000|2022-05-09 09:28:50|13503.13|13503.13|13503.13|13503.13|13503.13|13503.13|13503.13|13503.13|0
1652088550000|2022-05-09 09:29:10|13507.1|13507.1|13507.1|13507.1|13507.1|13507.1|13507.1|13507.1|0
1652088580000|2022-05-09 09:29:40|13503.13|13503.13|13503.13|13503.13|13503.13|13503.13|13503.13|13503.13|0
1652088600000|2022-05-09 09:30:00|13507.33|13507.33|13507.33|13507.33|13507.33|13507.33|13507.33|13507.33|0
1652088610000|2022-05-09 09:30:10|13515.73|13515.73|13517.13|13517.13|13517.13|13517.13|13515.73|13515.73|0
1652088620000|2022-05-09 09:30:20|13515.73|13515.73|13515.73|13515.73|13515.73|13515.73|13515.73|13515.73|0
1652088630000|2022-05-09 09:30:30|13519.92|13519.92|13519.92|13519.92|13519.92|13519.92|13519.92|13519.92|0
1652088650000|2022-05-09 09:30:50|13517.13|13517.13|13517.13|13517.13|13517.13|13517.13|13517.13|13517.13|0
1652088700000|2022-05-09 09:31:40|13514.33|13514.33|13514.33|13514.33|13514.33|13514.33|13514.33|13514.33|0
1652088740000|2022-05-09 09:32:20|13510.13|13510.13|13508.73|13508.73|13510.13|13510.13|13508.73|13508.73|0
1652088750000|2022-05-09 09:32:30|13504.76|13504.76|13499.42|13499.42|13504.76|13504.76|13499.42|13499.42|0
1652088790000|2022-05-09 09:33:10|13503.38|13503.38|13503.38|13503.38|13503.38|13503.38|13503.38|13503.38|0
1652088800000|2022-05-09 09:33:20|13501.98|13501.98|13501.98|13501.98|13501.98|13501.98|13501.98|13501.98|0
1652088870000|2022-05-09 09:34:30|13494.05|13494.05|13494.05|13494.05|13494.05|13494.05|13494.05|13494.05|0
1652088910000|2022-05-09 09:35:10|13487.06|13487.06|13473.06|13473.06|13487.06|13487.06|13473.06|13473.06|0
1652088930000|2022-05-09 09:35:30|13472.14|13472.14|13473.06|13473.06|13473.06|13473.06|13472.14|13472.14|0
1652088940000|2022-05-09 09:35:40|13472.6|13472.6|13472.6|13472.6|13472.6|13472.6|13472.6|13472.6|0
1652088990000|2022-05-09 09:36:30|13486.6|13486.6|13490.56|13490.56|13490.56|13490.56|13486.6|13486.6|0
1652089000000|2022-05-09 09:36:40|13489.16|13489.16|13491.96|13491.96|13491.96|13491.96|13489.16|13489.16|0
1652089010000|2022-05-09 09:36:50|13489.16|13489.16|13487.76|13487.76|13489.16|13489.16|13486.36|13486.36|0
1652089020000|2022-05-09 09:37:00|13490.56|13490.56|13491.96|13491.96|13491.96|13491.96|13490.56|13490.56|0
1652089050000|2022-05-09 09:37:30|13493.36|13493.36|13493.36|13493.36|13493.36|13493.36|13493.36|13493.36|0
1652089060000|2022-05-09 09:37:40|13494.76|13494.76|13494.76|13494.76|13494.76|13494.76|13494.76|13494.76|0
1652089070000|2022-05-09 09:37:50|13496.16|13496.16|13497.56|13497.56|13497.56|13497.56|13496.16|13496.16|0
1652089080000|2022-05-09 09:38:00|13493.36|13493.36|13493.36|13493.36|13493.36|13493.36|13491.96|13491.96|0
1652089090000|2022-05-09 09:38:10|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|0
1652089100000|2022-05-09 09:38:20|13497.56|13497.56|13497.56|13497.56|13497.56|13497.56|13497.56|13497.56|0
1652089140000|2022-05-09 09:39:00|13493.59|13493.59|13493.59|13493.59|13493.59|13493.59|13493.59|13493.59|0
1652089170000|2022-05-09 09:39:30|13494.05|13494.05|13494.05|13494.05|13494.05|13494.05|13494.05|13494.05|0
1652089180000|2022-05-09 09:39:40|13486.12|13486.12|13481.69|13481.69|13486.12|13486.12|13477.73|13477.73|0
1652089270000|2022-05-09 09:41:10|13480.29|13480.29|13480.29|13480.29|13480.29|13480.29|13480.29|13480.29|0
1652089350000|2022-05-09 09:42:30|13488.22|13488.22|13488.22|13488.22|13488.22|13488.22|13488.22|13488.22|0
1652089410000|2022-05-09 09:43:30|13489.62|13489.62|13489.62|13489.62|13489.62|13489.62|13489.62|13489.62|0
1652089440000|2022-05-09 09:44:00|13497.55|13497.55|13497.55|13497.55|13497.55|13497.55|13497.55|13497.55|0
1652089550000|2022-05-09 09:45:50|13493.59|13493.59|13493.59|13493.59|13493.59|13493.59|13493.59|13493.59|0
1652089560000|2022-05-09 09:46:00|13490.79|13490.79|13498.72|13498.72|13498.72|13498.72|13490.79|13490.79|0
1652089620000|2022-05-09 09:47:00|13497.32|13497.32|13494.52|13494.52|13497.32|13497.32|13494.52|13494.52|0
1652089630000|2022-05-09 09:47:10|13486.59|13486.59|13486.59|13486.59|13486.59|13486.59|13486.59|13486.59|0
1652089670000|2022-05-09 09:47:50|13490.56|13490.56|13490.56|13490.56|13490.56|13490.56|13490.56|13490.56|0
1652089710000|2022-05-09 09:48:30|13478.2|13478.2|13482.16|13482.16|13482.16|13482.16|13478.2|13478.2|0
1652089730000|2022-05-09 09:48:50|13478.2|13478.2|13478.2|13478.2|13478.2|13478.2|13478.2|13478.2|0
1652089800000|2022-05-09 09:50:00|13482.16|13482.16|13482.16|13482.16|13482.16|13482.16|13482.16|13482.16|0
1652089830000|2022-05-09 09:50:30|13483.56|13483.56|13483.56|13483.56|13483.56|13483.56|13483.56|13483.56|0
1652089940000|2022-05-09 09:52:20|13487.53|13487.53|13487.53|13487.53|13487.53|13487.53|13487.53|13487.53|0
1652089970000|2022-05-09 09:52:50|13486.13|13486.13|13486.13|13486.13|13486.13|13486.13|13486.13|13486.13|0
1652089980000|2022-05-09 09:53:00|13482.16|13482.16|13482.16|13482.16|13482.16|13482.16|13482.16|13482.16|0
1652090010000|2022-05-09 09:53:30|13478.2|13478.2|13478.2|13478.2|13478.2|13478.2|13478.2|13478.2|0
1652090060000|2022-05-09 09:54:20|13486.13|13486.13|13491.73|13491.73|13494.53|13494.53|13486.13|13486.13|0
1652090070000|2022-05-09 09:54:30|13487.76|13487.76|13487.76|13487.76|13487.76|13487.76|13487.76|13487.76|0
1652090100000|2022-05-09 09:55:00|13487.3|13487.3|13487.3|13487.3|13487.3|13487.3|13487.3|13487.3|0
1652090230000|2022-05-09 09:57:10|13483.34|13483.34|13466.76|13466.76|13483.34|13483.34|13466.76|13466.76|0
1652090240000|2022-05-09 09:57:20|13470.73|13470.73|13470.73|13470.73|13470.73|13470.73|13470.73|13470.73|0
1652090290000|2022-05-09 09:58:10|13474.69|13474.69|13480.75|13480.75|13480.75|13480.75|13474.69|13474.69|0
1652090310000|2022-05-09 09:58:30|13476.79|13476.79|13476.79|13476.79|13476.79|13476.79|13476.79|13476.79|0
1652090340000|2022-05-09 09:59:00|13480.99|13480.99|13480.99|13480.99|13480.99|13480.99|13480.99|13480.99|0
1652090370000|2022-05-09 09:59:30|13478.19|13478.19|13486.12|13486.12|13486.12|13486.12|13478.19|13478.19|0
1652090450000|2022-05-09 10:00:50|13490.08|13490.08|13490.08|13490.08|13490.08|13490.08|13490.08|13490.08|0
1652090610000|2022-05-09 10:03:30|13492.88|13492.88|13498.48|13498.48|13498.48|13498.48|13492.88|13492.88|0
1652090620000|2022-05-09 10:03:40|13502.44|13502.44|13502.44|13502.44|13502.44|13502.44|13502.44|13502.44|0
1652090630000|2022-05-09 10:03:50|13503.84|13503.84|13503.84|13503.84|13503.84|13503.84|13503.84|13503.84|0
1652090650000|2022-05-09 10:04:10|13495.91|13495.91|13495.91|13495.91|13495.91|13495.91|13495.91|13495.91|0
1652090660000|2022-05-09 10:04:20|13491.95|13491.95|13491.95|13491.95|13491.95|13491.95|13491.95|13491.95|0
1652090700000|2022-05-09 10:05:00|13493.35|13493.35|13493.35|13493.35|13493.35|13493.35|13493.35|13493.35|0
1652090720000|2022-05-09 10:05:20|13494.75|13494.75|13498.71|13498.71|13498.71|13498.71|13494.75|13494.75|0
1652090770000|2022-05-09 10:06:10|13501.51|13501.51|13505.71|13505.71|13505.71|13505.71|13501.51|13501.51|0
1652090790000|2022-05-09 10:06:30|13501.51|13501.51|13501.51|13501.51|13501.51|13501.51|13501.51|13501.51|0
1652090800000|2022-05-09 10:06:40|13500.11|13500.11|13500.11|13500.11|13500.11|13500.11|13500.11|13500.11|0
1652090820000|2022-05-09 10:07:00|13501.03|13501.03|13501.49|13501.49|13501.49|13501.49|13501.03|13501.03|0
1652090890000|2022-05-09 10:08:10|13493.56|13493.56|13493.56|13493.56|13493.56|13493.56|13493.56|13493.56|0
1652090940000|2022-05-09 10:09:00|13489.59|13489.59|13489.59|13489.59|13489.59|13489.59|13489.59|13489.59|0
1652091000000|2022-05-09 10:10:00|13485.63|13485.63|13485.63|13485.63|13485.63|13485.63|13485.63|13485.63|0
1652091120000|2022-05-09 10:12:00|13473.73|13473.73|13473.73|13473.73|13473.73|13473.73|13473.73|13473.73|0
1652091150000|2022-05-09 10:12:30|13469.77|13469.77|13469.77|13469.77|13469.77|13469.77|13469.77|13469.77|0
1652091200000|2022-05-09 10:13:20|13459.97|13459.97|13459.97|13459.97|13459.97|13459.97|13459.97|13459.97|0
1652091310000|2022-05-09 10:15:10|13463.94|13463.94|13463.94|13463.94|13463.94|13463.94|13463.94|13463.94|0
1652091330000|2022-05-09 10:15:30|13467.9|13467.9|13467.9|13467.9|13467.9|13467.9|13467.9|13467.9|0
1652091360000|2022-05-09 10:16:00|13463.7|13463.7|13463.7|13463.7|13463.7|13463.7|13463.7|13463.7|0
1652091380000|2022-05-09 10:16:20|13467.67|13467.67|13467.67|13467.67|13467.67|13467.67|13467.67|13467.67|0
1652091510000|2022-05-09 10:18:30|13476.07|13476.07|13476.07|13476.07|13476.07|13476.07|13476.07|13476.07|0
1652091600000|2022-05-09 10:20:00|13478.87|13478.87|13480.26|13480.26|13480.26|13480.26|13478.87|13478.87|0
1652091610000|2022-05-09 10:20:10|13478.87|13478.87|13478.87|13478.87|13478.87|13478.87|13478.87|13478.87|0
1652091620000|2022-05-09 10:20:20|13477.47|13477.47|13477.47|13477.47|13477.47|13477.47|13477.47|13477.47|0
1652091640000|2022-05-09 10:20:40|13481.43|13481.43|13481.43|13481.43|13481.43|13481.43|13481.43|13481.43|0
1652091650000|2022-05-09 10:20:50|13485.4|13485.4|13485.4|13485.4|13485.4|13485.4|13485.4|13485.4|0
1652091710000|2022-05-09 10:21:50|13489.36|13489.36|13489.36|13489.36|13489.36|13489.36|13489.36|13489.36|0
1652091730000|2022-05-09 10:22:10|13493.33|13493.33|13493.33|13493.33|13493.33|13493.33|13493.33|13493.33|0
1652091740000|2022-05-09 10:22:20|13497.29|13497.29|13497.29|13497.29|13497.29|13497.29|13493.33|13493.33|0
1652091760000|2022-05-09 10:22:40|13501.26|13501.26|13505.22|13505.22|13505.22|13505.22|13501.26|13501.26|0
1652091770000|2022-05-09 10:22:50|13509.19|13509.19|13509.19|13509.19|13509.19|13509.19|13509.19|13509.19|0
1652091780000|2022-05-09 10:23:00|13507.79|13507.79|13507.79|13507.79|13507.79|13507.79|13507.79|13507.79|0
1652091790000|2022-05-09 10:23:10|13505.49|13505.49|13505.49|13505.49|13505.49|13505.49|13505.49|13505.49|0
1652091810000|2022-05-09 10:23:30|13509.46|13509.46|13497.56|13497.56|13509.46|13509.46|13497.56|13497.56|0
1652091820000|2022-05-09 10:23:40|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|0
1652091840000|2022-05-09 10:24:00|13494.78|13494.78|13496.16|13496.16|13496.16|13496.16|13494.78|13494.78|0
1652091890000|2022-05-09 10:24:50|13488.23|13488.23|13488.23|13488.23|13488.23|13488.23|13488.23|13488.23|0
1652091920000|2022-05-09 10:25:20|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|13496.16|0
1652091960000|2022-05-09 10:26:00|13497.56|13497.56|13497.56|13497.56|13497.56|13497.56|13497.56|13497.56|0
1652091980000|2022-05-09 10:26:20|13489.63|13489.63|13489.63|13489.63|13489.63|13489.63|13489.63|13489.63|0
1652092050000|2022-05-09 10:27:30|13486.83|13486.83|13473.53|13473.53|13486.83|13486.83|13473.53|13473.53|0
1652092180000|2022-05-09 10:29:40|13461.64|13461.64|13461.64|13461.64|13461.64|13461.64|13461.64|13461.64|0
1652092210000|2022-05-09 10:30:10|13457.67|13457.67|13457.67|13457.67|13457.67|13457.67|13457.67|13457.67|0
1652092260000|2022-05-09 10:31:00|13450.68|13450.68|13450.68|13450.68|13450.68|13450.68|13450.68|13450.68|0
1652092280000|2022-05-09 10:31:20|13446.71|13446.71|13442.29|13442.29|13446.71|13446.71|13442.29|13442.29|0
1652092290000|2022-05-09 10:31:30|13446.25|13446.25|13440.67|13440.67|13446.25|13446.25|13440.67|13440.67|0
1652092320000|2022-05-09 10:32:00|13436.48|13436.48|13439.27|13439.27|13439.27|13439.27|13436.48|13436.48|0
1652092360000|2022-05-09 10:32:40|13435.31|13435.31|13435.31|13435.31|13435.31|13435.31|13435.31|13435.31|0
1652092370000|2022-05-09 10:32:50|13433.91|13433.91|13433.91|13433.91|13433.91|13433.91|13433.91|13433.91|0
1652092500000|2022-05-09 10:35:00|13422.01|13422.01|13422.01|13422.01|13422.01|13422.01|13422.01|13422.01|0
1652092580000|2022-05-09 10:36:20|13425.98|13425.98|13429.94|13429.94|13429.94|13429.94|13425.98|13425.98|0
1652092600000|2022-05-09 10:36:40|13425.75|13425.75|13425.75|13425.75|13425.75|13425.75|13425.75|13425.75|0
1652092620000|2022-05-09 10:37:00|13428.54|13428.54|13428.54|13428.54|13428.54|13428.54|13428.54|13428.54|0
1652092640000|2022-05-09 10:37:20|13416.65|13416.65|13416.65|13416.65|13416.65|13416.65|13416.65|13416.65|0
1652092660000|2022-05-09 10:37:40|13408.72|13408.72|13408.72|13408.72|13408.72|13408.72|13408.72|13408.72|0
1652092740000|2022-05-09 10:39:00|13407.34|13407.34|13407.34|13407.34|13407.34|13407.34|13407.34|13407.34|0
1652092780000|2022-05-09 10:39:40|13411.3|13411.3|13407.11|13407.11|13411.3|13411.3|13407.11|13407.11|0
1652092810000|2022-05-09 10:40:10|13408.03|13408.03|13408.03|13408.03|13408.03|13408.03|13408.03|13408.03|0
1652092830000|2022-05-09 10:40:30|13396.13|13396.13|13396.13|13396.13|13396.13|13396.13|13396.13|13396.13|0
1652092970000|2022-05-09 10:42:50|13390.53|13390.53|13390.53|13390.53|13390.53|13390.53|13390.53|13390.53|0
1652092980000|2022-05-09 10:43:00|13394.5|13394.5|13394.5|13394.5|13394.5|13394.5|13394.5|13394.5|0
1652093030000|2022-05-09 10:43:50|13378.64|13378.64|13378.64|13378.64|13378.64|13378.64|13378.64|13378.64|0
1652093060000|2022-05-09 10:44:20|13374.44|13374.44|13374.44|13374.44|13374.44|13374.44|13374.44|13374.44|0
1652093110000|2022-05-09 10:45:10|13370.47|13370.47|13370.47|13370.47|13370.47|13370.47|13370.47|13370.47|0
1652093140000|2022-05-09 10:45:40|13366.51|13366.51|13366.51|13366.51|13366.51|13366.51|13366.51|13366.51|0
1652093150000|2022-05-09 10:45:50|13360.91|13360.91|13360.91|13360.91|13360.91|13360.91|13360.91|13360.91|0
1652093280000|2022-05-09 10:48:00|13362.31|13362.31|13358.11|13358.11|13362.31|13362.31|13358.11|13358.11|0
1652093310000|2022-05-09 10:48:30|13359.51|13359.51|13359.51|13359.51|13359.51|13359.51|13359.51|13359.51|0
1652093340000|2022-05-09 10:49:00|13363.71|13363.71|13374.44|13374.44|13374.44|13374.44|13363.71|13363.71|0
1652093380000|2022-05-09 10:49:40|13378.4|13378.4|13378.4|13378.4|13378.4|13378.4|13378.4|13378.4|0
1652093390000|2022-05-09 10:49:50|13370.47|13370.47|13374.67|13374.67|13374.67|13374.67|13370.47|13370.47|0
1652093460000|2022-05-09 10:51:00|13370.47|13370.47|13374.44|13374.44|13374.44|13374.44|13370.47|13370.47|0
1652093520000|2022-05-09 10:52:00|13373.98|13373.98|13374.9|13374.9|13374.9|13374.9|13373.98|13373.98|0
1652093700000|2022-05-09 10:55:00|13375.36|13375.36|13375.36|13375.36|13375.36|13375.36|13375.36|13375.36|0
1652093760000|2022-05-09 10:56:00|13379.32|13379.32|13379.32|13379.32|13379.32|13379.32|13379.32|13379.32|0
1652093790000|2022-05-09 10:56:30|13383.29|13383.29|13383.29|13383.29|13383.29|13383.29|13383.29|13383.29|0
1652093830000|2022-05-09 10:57:10|13379.09|13379.09|13379.09|13379.09|13379.09|13379.09|13379.09|13379.09|0
1652093860000|2022-05-09 10:57:40|13363.23|13363.23|13363.23|13363.23|13363.23|13363.23|13363.23|13363.23|0
1652093880000|2022-05-09 10:58:00|13356.23|13356.23|13356.23|13356.23|13356.23|13356.23|13356.23|13356.23|0
1652093970000|2022-05-09 10:59:30|13352.27|13352.27|13352.27|13352.27|13352.27|13352.27|13352.27|13352.27|0
1652094000000|2022-05-09 11:00:00|13351.35|13351.35|13351.35|13351.35|13351.35|13351.35|13351.35|13351.35|0
1652094010000|2022-05-09 11:00:10|13359.74|13359.74|13359.74|13359.74|13359.74|13359.74|13359.74|13359.74|0
1652094020000|2022-05-09 11:00:20|13360.66|13360.66|13361.12|13361.12|13361.12|13361.12|13360.66|13360.66|0
1652094030000|2022-05-09 11:00:30|13365.09|13365.09|13365.09|13365.09|13365.09|13365.09|13365.09|13365.09|0
1652094060000|2022-05-09 11:01:00|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|0
1652094090000|2022-05-09 11:01:30|13354.36|13354.36|13354.36|13354.36|13354.36|13354.36|13354.36|13354.36|0
1652094150000|2022-05-09 11:02:30|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|0
1652094160000|2022-05-09 11:02:40|13365.09|13365.09|13365.09|13365.09|13365.09|13365.09|13365.09|13365.09|0
1652094170000|2022-05-09 11:02:50|13366.01|13366.01|13366.01|13366.01|13366.01|13366.01|13366.01|13366.01|0
1652094360000|2022-05-09 11:06:00|13369.97|13369.97|13369.97|13369.97|13369.97|13369.97|13369.97|13369.97|0
1652094380000|2022-05-09 11:06:20|13365.77|13365.77|13365.77|13365.77|13365.77|13365.77|13365.77|13365.77|0
1652094470000|2022-05-09 11:07:50|13367.17|13367.17|13367.17|13367.17|13367.17|13367.17|13367.17|13367.17|0
1652094500000|2022-05-09 11:08:20|13359.24|13359.24|13359.24|13359.24|13359.24|13359.24|13359.24|13359.24|0
1652094540000|2022-05-09 11:09:00|13351.31|13351.31|13351.31|13351.31|13351.31|13351.31|13351.31|13351.31|0
1652094670000|2022-05-09 11:11:10|13347.35|13347.35|13347.35|13347.35|13347.35|13347.35|13347.35|13347.35|0
1652094790000|2022-05-09 11:13:10|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|0
1652094810000|2022-05-09 11:13:30|13337.55|13337.55|13338.95|13338.95|13338.95|13338.95|13337.55|13337.55|0
1652094820000|2022-05-09 11:13:40|13327.05|13327.05|13331.02|13331.02|13331.02|13331.02|13327.05|13327.05|0
1652094840000|2022-05-09 11:14:00|13328.72|13328.72|13330.12|13330.12|13330.12|13330.12|13328.72|13328.72|0
1652095030000|2022-05-09 11:17:10|13326.16|13326.16|13322.19|13322.19|13326.16|13326.16|13322.19|13322.19|0
1652095070000|2022-05-09 11:17:50|13315.19|13315.19|13315.19|13315.19|13315.19|13315.19|13315.19|13315.19|0
1652095080000|2022-05-09 11:18:00|13314.73|13314.73|13314.73|13314.73|13314.73|13314.73|13314.73|13314.73|0
1652095150000|2022-05-09 11:19:10|13316.13|13316.13|13318.93|13318.93|13318.93|13318.93|13316.13|13316.13|0
1652095210000|2022-05-09 11:20:10|13311|13311|13311|13311|13311|13311|13311|13311|0
1652095290000|2022-05-09 11:21:30|13310.54|13310.54|13310.54|13310.54|13310.54|13310.54|13310.54|13310.54|0
1652095300000|2022-05-09 11:21:40|13314.51|13314.51|13314.51|13314.51|13314.51|13314.51|13314.51|13314.51|0
1652095310000|2022-05-09 11:21:50|13310.31|13310.31|13326.87|13326.87|13326.87|13326.87|13310.31|13310.31|0
1652095340000|2022-05-09 11:22:20|13334.8|13334.8|13334.8|13334.8|13334.8|13334.8|13334.8|13334.8|0
1652095350000|2022-05-09 11:22:30|13336.2|13336.2|13336.2|13336.2|13336.2|13336.2|13336.2|13336.2|0
1652095420000|2022-05-09 11:23:40|13340.16|13340.16|13340.16|13340.16|13340.16|13340.16|13340.16|13340.16|0
1652095480000|2022-05-09 11:24:40|13341.56|13341.56|13342.96|13342.96|13342.96|13342.96|13341.56|13341.56|0
1652095490000|2022-05-09 11:24:50|13339|13339|13346.68|13346.68|13348.08|13348.08|13339|13339|0
1652095550000|2022-05-09 11:25:50|13345.28|13345.28|13345.28|13345.28|13345.28|13345.28|13345.28|13345.28|0
1652095650000|2022-05-09 11:27:30|13341.32|13341.32|13341.32|13341.32|13341.32|13341.32|13341.32|13341.32|0
1652095660000|2022-05-09 11:27:40|13339.92|13339.92|13339.92|13339.92|13339.92|13339.92|13339.92|13339.92|0
1652095670000|2022-05-09 11:27:50|13338.52|13338.52|13335.72|13335.72|13338.52|13338.52|13334.32|13334.32|0
1652095690000|2022-05-09 11:28:10|13342.72|13342.72|13344.12|13344.12|13344.12|13344.12|13342.72|13342.72|0
1652095800000|2022-05-09 11:30:00|13340.15|13340.15|13332.22|13332.22|13340.15|13340.15|13332.22|13332.22|0
1652095820000|2022-05-09 11:30:20|13329.42|13329.42|13329.42|13329.42|13329.42|13329.42|13329.42|13329.42|0
1652095860000|2022-05-09 11:31:00|13326.62|13326.62|13326.62|13326.62|13326.62|13326.62|13326.62|13326.62|0
1652095950000|2022-05-09 11:32:30|13325.22|13325.22|13325.22|13325.22|13325.22|13325.22|13325.22|13325.22|0
1652095960000|2022-05-09 11:32:40|13321.02|13321.02|13326.62|13326.62|13326.62|13326.62|13321.02|13321.02|0
1652095990000|2022-05-09 11:33:10|13322.66|13322.66|13322.66|13322.66|13322.66|13322.66|13322.66|13322.66|0
1652096000000|2022-05-09 11:33:20|13331.05|13331.05|13331.05|13331.05|13331.05|13331.05|13331.05|13331.05|0
1652096150000|2022-05-09 11:35:50|13338.98|13338.98|13338.98|13338.98|13338.98|13338.98|13338.98|13338.98|0
1652096170000|2022-05-09 11:36:10|13335.02|13335.02|13335.02|13335.02|13335.02|13335.02|13335.02|13335.02|0
1652096230000|2022-05-09 11:37:10|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|13327.09|0
1652096290000|2022-05-09 11:38:10|13323.12|13323.12|13315.19|13315.19|13323.12|13323.12|13315.19|13315.19|0
1652096330000|2022-05-09 11:38:50|13316.59|13316.59|13316.59|13316.59|13316.59|13316.59|13316.59|13316.59|0
1652096350000|2022-05-09 11:39:10|13316.13|13316.13|13316.13|13316.13|13316.13|13316.13|13316.13|13316.13|0
1652096390000|2022-05-09 11:39:50|13311.93|13311.93|13319.86|13319.86|13319.86|13319.86|13311.93|13311.93|0
1652096440000|2022-05-09 11:40:40|13318.46|13318.46|13318.46|13318.46|13318.46|13318.46|13318.46|13318.46|0
1652096520000|2022-05-09 11:42:00|13314.27|13314.27|13312.87|13312.87|13314.27|13314.27|13312.87|13312.87|0
1652096580000|2022-05-09 11:43:00|13317.07|13317.07|13317.07|13317.07|13317.07|13317.07|13317.07|13317.07|0
1652096600000|2022-05-09 11:43:20|13309.13|13309.13|13306.34|13306.34|13309.13|13309.13|13306.34|13306.34|0
1652096610000|2022-05-09 11:43:30|13311.93|13311.93|13311.93|13311.93|13311.93|13311.93|13311.93|13311.93|0
1652096620000|2022-05-09 11:43:40|13313.33|13313.33|13314.73|13314.73|13314.73|13314.73|13313.33|13313.33|0
1652096640000|2022-05-09 11:44:00|13315.65|13315.65|13301.91|13301.91|13315.65|13315.65|13301.91|13301.91|0
1652096680000|2022-05-09 11:44:40|13307.51|13307.51|13307.51|13307.51|13307.51|13307.51|13307.51|13307.51|0
1652096710000|2022-05-09 11:45:10|13303.54|13303.54|13303.54|13303.54|13303.54|13303.54|13303.54|13303.54|0
1652096760000|2022-05-09 11:46:00|13297.95|13297.95|13297.95|13297.95|13297.95|13297.95|13297.95|13297.95|0
1652096810000|2022-05-09 11:46:50|13305.88|13305.88|13305.88|13305.88|13305.88|13305.88|13305.88|13305.88|0
1652096990000|2022-05-09 11:49:50|13309.84|13309.84|13309.84|13309.84|13309.84|13309.84|13309.84|13309.84|0
1652097020000|2022-05-09 11:50:20|13307.04|13307.04|13307.04|13307.04|13307.04|13307.04|13307.04|13307.04|0
1652097140000|2022-05-09 11:52:20|13305.64|13305.64|13305.64|13305.64|13305.64|13305.64|13305.64|13305.64|0
1652097170000|2022-05-09 11:52:50|13306.56|13306.56|13306.1|13306.1|13306.56|13306.56|13306.1|13306.1|0
1652097230000|2022-05-09 11:53:50|13306.56|13306.56|13306.56|13306.56|13306.56|13306.56|13306.56|13306.56|0
1652097280000|2022-05-09 11:54:40|13310.53|13310.53|13310.53|13310.53|13310.53|13310.53|13310.53|13310.53|0
1652097300000|2022-05-09 11:55:00|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|13310.99|0
1652097320000|2022-05-09 11:55:20|13313.79|13313.79|13320.55|13320.55|13320.55|13320.55|13313.79|13313.79|0
1652097330000|2022-05-09 11:55:30|13319.15|13319.15|13319.15|13319.15|13319.15|13319.15|13319.15|13319.15|0
1652097420000|2022-05-09 11:57:00|13314.95|13314.95|13314.95|13314.95|13314.95|13314.95|13314.95|13314.95|0
1652097520000|2022-05-09 11:58:40|13318.92|13318.92|13321.72|13321.72|13321.72|13321.72|13318.92|13318.92|0
1652097530000|2022-05-09 11:58:50|13325.68|13325.68|13325.68|13325.68|13325.68|13325.68|13325.68|13325.68|0
1652097540000|2022-05-09 11:59:00|13324.28|13324.28|13328.25|13328.25|13328.25|13328.25|13324.28|13324.28|0
1652097600000|2022-05-09 12:00:00|13329.17|13329.17|13329.17|13329.17|13329.17|13329.17|13329.17|13329.17|0
1652097620000|2022-05-09 12:00:20|13321.24|13321.24|13321.24|13321.24|13321.24|13321.24|13321.24|13321.24|0
1652097680000|2022-05-09 12:01:20|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|0
1652097760000|2022-05-09 12:02:40|13311.91|13311.91|13311.91|13311.91|13311.91|13311.91|13311.91|13311.91|0
1652097800000|2022-05-09 12:03:20|13315.87|13315.87|13315.87|13315.87|13315.87|13315.87|13315.87|13315.87|0
1652097830000|2022-05-09 12:03:50|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|13319.84|0
1652097840000|2022-05-09 12:04:00|13320.3|13320.3|13319.84|13319.84|13320.3|13320.3|13319.84|13319.84|0
1652097880000|2022-05-09 12:04:40|13322.64|13322.64|13324.04|13324.04|13324.04|13324.04|13322.64|13322.64|0
1652097910000|2022-05-09 12:05:10|13325.43|13325.43|13325.43|13325.43|13325.43|13325.43|13325.43|13325.43|0
1652097940000|2022-05-09 12:05:40|13324.04|13324.04|13324.04|13324.04|13324.04|13324.04|13324.04|13324.04|0
1652097950000|2022-05-09 12:05:50|13328|13328|13331.97|13331.97|13331.97|13331.97|13328|13328|0
1652097990000|2022-05-09 12:06:30|13337.56|13337.56|13350.84|13350.84|13350.84|13350.84|13337.56|13337.56|0
1652098120000|2022-05-09 12:08:40|13356.44|13356.44|13356.44|13356.44|13356.44|13356.44|13356.44|13356.44|0
1652098180000|2022-05-09 12:09:40|13364.37|13364.37|13364.37|13364.37|13364.37|13364.37|13364.37|13364.37|0
1652098270000|2022-05-09 12:11:10|13360.4|13360.4|13360.4|13360.4|13360.4|13360.4|13360.4|13360.4|0
1652098370000|2022-05-09 12:12:50|13357.6|13357.6|13357.6|13357.6|13357.6|13357.6|13357.6|13357.6|0
1652098380000|2022-05-09 12:13:00|13353.64|13353.64|13353.64|13353.64|13353.64|13353.64|13353.64|13353.64|0
1652098390000|2022-05-09 12:13:10|13349.67|13349.67|13351.07|13351.07|13351.07|13351.07|13349.67|13349.67|0
1652098430000|2022-05-09 12:13:50|13362.97|13362.97|13362.97|13362.97|13362.97|13362.97|13362.97|13362.97|0
1652098610000|2022-05-09 12:16:50|13364.37|13364.37|13369.97|13369.97|13369.97|13369.97|13364.37|13364.37|0
1652098640000|2022-05-09 12:17:20|13364.37|13364.37|13362.97|13362.97|13364.37|13364.37|13362.97|13362.97|0
1652098740000|2022-05-09 12:19:00|13362.51|13362.51|13362.51|13362.51|13362.51|13362.51|13362.51|13362.51|0
1652098750000|2022-05-09 12:19:10|13358.54|13358.54|13358.54|13358.54|13358.54|13358.54|13358.54|13358.54|0
1652098820000|2022-05-09 12:20:20|13358.08|13358.08|13358.08|13358.08|13358.08|13358.08|13358.08|13358.08|0
1652098850000|2022-05-09 12:20:50|13356.68|13356.68|13356.68|13356.68|13356.68|13356.68|13356.68|13356.68|0
1652098910000|2022-05-09 12:21:50|13360.65|13360.65|13360.65|13360.65|13360.65|13360.65|13360.65|13360.65|0
1652098940000|2022-05-09 12:22:20|13364.61|13364.61|13364.61|13364.61|13364.61|13364.61|13364.61|13364.61|0
1652098970000|2022-05-09 12:22:50|13372.54|13372.54|13372.54|13372.54|13372.54|13372.54|13372.54|13372.54|0
1652098980000|2022-05-09 12:23:00|13372.08|13372.08|13372.08|13372.08|13372.08|13372.08|13372.08|13372.08|0
1652099050000|2022-05-09 12:24:10|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|13362.29|0
1652099090000|2022-05-09 12:24:50|13350.39|13350.39|13346.43|13346.43|13350.39|13350.39|13346.43|13346.43|0
1652099100000|2022-05-09 12:25:00|13346.89|13346.89|13346.89|13346.89|13346.89|13346.89|13346.89|13346.89|0
1652099220000|2022-05-09 12:27:00|13346.43|13346.43|13348.73|13348.73|13348.73|13348.73|13346.43|13346.43|0
1652099270000|2022-05-09 12:27:50|13348.27|13348.27|13348.73|13348.73|13348.73|13348.73|13348.27|13348.27|0
1652099290000|2022-05-09 12:28:10|13344.76|13344.76|13344.76|13344.76|13344.76|13344.76|13344.76|13344.76|0
1652099300000|2022-05-09 12:28:20|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|0
1652099310000|2022-05-09 12:28:30|13339.16|13339.16|13339.16|13339.16|13339.16|13339.16|13339.16|13339.16|0
1652099330000|2022-05-09 12:28:50|13339.62|13339.62|13339.62|13339.62|13339.62|13339.62|13339.62|13339.62|0
1652099410000|2022-05-09 12:30:10|13342.42|13342.42|13346.39|13346.39|13346.39|13346.39|13342.42|13342.42|0
1652099440000|2022-05-09 12:30:40|13338.46|13338.46|13334.28|13334.28|13338.46|13338.46|13334.28|13334.28|0
1652099450000|2022-05-09 12:30:50|13335.2|13335.2|13335.2|13335.2|13335.2|13335.2|13335.2|13335.2|0
1652099800000|2022-05-09 12:36:40|13343.13|13343.13|13351.06|13351.06|13351.06|13351.06|13343.13|13343.13|0
1652099810000|2022-05-09 12:36:50|13356.66|13356.66|13364.59|13364.59|13364.59|13364.59|13356.66|13356.66|0
1652099850000|2022-05-09 12:37:30|13367.39|13367.39|13371.35|13371.35|13371.35|13371.35|13367.39|13367.39|0
1652099900000|2022-05-09 12:38:20|13371.81|13371.81|13368.31|13368.31|13372.27|13372.27|13368.31|13368.31|0
1652099910000|2022-05-09 12:38:30|13364.34|13364.34|13364.34|13364.34|13364.34|13364.34|13364.34|13364.34|0
1652099940000|2022-05-09 12:39:00|13363.88|13363.88|13363.88|13363.88|13363.88|13363.88|13363.88|13363.88|0
1652099990000|2022-05-09 12:39:50|13365.26|13365.26|13369.22|13369.22|13372.02|13372.02|13365.26|13365.26|0
1652100000000|2022-05-09 12:40:00|13366.43|13366.43|13374.36|13374.36|13374.36|13374.36|13366.43|13366.43|0
1652100010000|2022-05-09 12:40:10|13376.19|13376.19|13377.57|13377.57|13377.57|13377.57|13376.19|13376.19|0
1652100020000|2022-05-09 12:40:20|13381.77|13381.77|13381.77|13381.77|13381.77|13381.77|13381.77|13381.77|0
1652100030000|2022-05-09 12:40:30|13385.74|13385.74|13385.74|13385.74|13385.74|13385.74|13385.74|13385.74|0
1652100090000|2022-05-09 12:41:30|13389.7|13389.7|13389.7|13389.7|13389.7|13389.7|13389.7|13389.7|0
1652100110000|2022-05-09 12:41:50|13392.5|13392.5|13391.1|13391.1|13392.5|13392.5|13391.1|13391.1|0
1652100130000|2022-05-09 12:42:10|13403|13403|13403|13403|13403|13403|13403|13403|0
1652100150000|2022-05-09 12:42:30|13395.07|13395.07|13395.07|13395.07|13395.07|13395.07|13395.07|13395.07|0
1652100160000|2022-05-09 12:42:40|13391.1|13391.1|13391.1|13391.1|13391.1|13391.1|13391.1|13391.1|0
1652100170000|2022-05-09 12:42:50|13387.14|13387.14|13383.17|13383.17|13387.14|13387.14|13383.17|13383.17|0
1652100180000|2022-05-09 12:43:00|13387.14|13387.14|13387.14|13387.14|13387.14|13387.14|13387.14|13387.14|0
1652100200000|2022-05-09 12:43:20|13383.17|13383.17|13382.71|13382.71|13383.17|13383.17|13382.71|13382.71|0
1652100210000|2022-05-09 12:43:30|13384.11|13384.11|13384.11|13384.11|13384.11|13384.11|13384.11|13384.11|0
1652100250000|2022-05-09 12:44:10|13386.91|13386.91|13388.31|13388.31|13388.31|13388.31|13386.91|13386.91|0
1652100610000|2022-05-09 12:50:10|13385.51|13385.51|13382.71|13382.71|13385.51|13385.51|13382.71|13382.71|0
1652100650000|2022-05-09 12:50:50|13383.17|13383.17|13383.17|13383.17|13383.17|13383.17|13383.17|13383.17|0
1652100660000|2022-05-09 12:51:00|13385.97|13385.97|13385.97|13385.97|13385.97|13385.97|13385.97|13385.97|0
1652100670000|2022-05-09 12:51:10|13389.94|13389.94|13393.9|13393.9|13393.9|13393.9|13389.94|13389.94|0
1652100680000|2022-05-09 12:51:20|13401.83|13401.83|13401.83|13401.83|13401.83|13401.83|13401.83|13401.83|0
1652100690000|2022-05-09 12:51:30|13405.8|13405.8|13405.8|13405.8|13405.8|13405.8|13405.8|13405.8|0
1652100770000|2022-05-09 12:52:50|13409.76|13409.76|13409.76|13409.76|13409.76|13409.76|13409.76|13409.76|0
1652100780000|2022-05-09 12:53:00|13411.16|13411.16|13411.16|13411.16|13411.16|13411.16|13411.16|13411.16|0
1652100790000|2022-05-09 12:53:10|13415.13|13415.13|13415.13|13415.13|13415.13|13415.13|13415.13|13415.13|0
1652100850000|2022-05-09 12:54:10|13415.59|13415.59|13415.59|13415.59|13415.59|13415.59|13415.59|13415.59|0
1652100910000|2022-05-09 12:55:10|13416.99|13416.99|13414.19|13414.19|13416.99|13416.99|13414.19|13414.19|0
1652100920000|2022-05-09 12:55:20|13412.79|13412.79|13408.82|13408.82|13412.79|13412.79|13408.82|13408.82|0
1652100950000|2022-05-09 12:55:50|13404.86|13404.86|13404.86|13404.86|13404.86|13404.86|13404.86|13404.86|0
1652100970000|2022-05-09 12:56:10|13399.49|13399.49|13399.49|13399.49|13399.49|13399.49|13399.49|13399.49|0
1652101030000|2022-05-09 12:57:10|13398.09|13398.09|13399.49|13399.49|13399.49|13399.49|13398.09|13398.09|0
1652101140000|2022-05-09 12:59:00|13399.95|13399.95|13400.41|13400.41|13400.41|13400.41|13399.95|13399.95|0
1652101170000|2022-05-09 12:59:30|13403.21|13403.21|13403.21|13403.21|13403.21|13403.21|13403.21|13403.21|0
1652101200000|2022-05-09 13:00:00|13411.14|13411.14|13415.11|13415.11|13415.11|13415.11|13411.14|13411.14|0
1652101210000|2022-05-09 13:00:10|13419.07|13419.07|13415.11|13415.11|13419.07|13419.07|13415.11|13415.11|0
1652101220000|2022-05-09 13:00:20|13407.18|13407.18|13412.54|13412.54|13412.54|13412.54|13407.18|13407.18|0
1652101270000|2022-05-09 13:01:10|13404.61|13404.61|13404.61|13404.61|13404.61|13404.61|13404.61|13404.61|0
1652101400000|2022-05-09 13:03:20|13400.65|13400.65|13400.65|13400.65|13400.65|13400.65|13400.65|13400.65|0
1652101410000|2022-05-09 13:03:30|13404.61|13404.61|13404.61|13404.61|13404.61|13404.61|13404.61|13404.61|0
1652101420000|2022-05-09 13:03:40|13400.65|13400.65|13400.65|13400.65|13400.65|13400.65|13400.65|13400.65|0
1652101460000|2022-05-09 13:04:20|13401.1|13401.1|13401.1|13401.1|13401.1|13401.1|13401.1|13401.1|0
1652101470000|2022-05-09 13:04:30|13396.91|13396.91|13396.91|13396.91|13396.91|13396.91|13396.91|13396.91|0
1652101530000|2022-05-09 13:05:30|13392.94|13392.94|13392.94|13392.94|13392.94|13392.94|13392.94|13392.94|0
1652101590000|2022-05-09 13:06:30|13395.74|13395.74|13395.74|13395.74|13395.74|13395.74|13395.74|13395.74|0
1652101620000|2022-05-09 13:07:00|13395.28|13395.28|13395.28|13395.28|13395.28|13395.28|13395.28|13395.28|0
1652101650000|2022-05-09 13:07:30|13396.68|13396.68|13388.75|13388.75|13396.68|13396.68|13388.75|13388.75|0
1652101700000|2022-05-09 13:08:20|13396.68|13396.68|13396.68|13396.68|13396.68|13396.68|13396.68|13396.68|0
1652101730000|2022-05-09 13:08:50|13398.08|13398.08|13398.08|13398.08|13398.08|13398.08|13398.08|13398.08|0
1652101740000|2022-05-09 13:09:00|13399.48|13399.48|13399.48|13399.48|13399.48|13399.48|13399.48|13399.48|0
1652101750000|2022-05-09 13:09:10|13403.44|13403.44|13403.44|13403.44|13403.44|13403.44|13403.44|13403.44|0
1652101840000|2022-05-09 13:10:40|13399.48|13399.48|13403.68|13403.68|13403.68|13403.68|13399.48|13399.48|0
1652101850000|2022-05-09 13:10:50|13407.88|13407.88|13407.88|13407.88|13407.88|13407.88|13407.88|13407.88|0
1652101880000|2022-05-09 13:11:20|13411.84|13411.84|13411.84|13411.84|13411.84|13411.84|13411.84|13411.84|0
1652101920000|2022-05-09 13:12:00|13411.38|13411.38|13411.38|13411.38|13411.38|13411.38|13411.38|13411.38|0
1652101930000|2022-05-09 13:12:10|13410.92|13410.92|13410.92|13410.92|13410.92|13410.92|13410.92|13410.92|0
1652101960000|2022-05-09 13:12:40|13419.32|13419.32|13419.32|13419.32|13419.32|13419.32|13419.32|13419.32|0
1652102070000|2022-05-09 13:14:30|13418.86|13418.86|13418.86|13418.86|13418.86|13418.86|13418.86|13418.86|0
1652102110000|2022-05-09 13:15:10|13421.66|13421.66|13421.66|13421.66|13421.66|13421.66|13421.66|13421.66|0
1652102120000|2022-05-09 13:15:20|13423.06|13423.06|13423.06|13423.06|13423.06|13423.06|13423.06|13423.06|0
1652102160000|2022-05-09 13:16:00|13422.6|13422.6|13426.56|13426.56|13426.56|13426.56|13422.6|13422.6|0
1652102200000|2022-05-09 13:16:40|13422.6|13422.6|13422.6|13422.6|13422.6|13422.6|13422.6|13422.6|0
1652102230000|2022-05-09 13:17:10|13419.8|13419.8|13419.8|13419.8|13419.8|13419.8|13419.8|13419.8|0
1652102280000|2022-05-09 13:18:00|13415.83|13415.83|13415.83|13415.83|13415.83|13415.83|13415.83|13415.83|0
1652102290000|2022-05-09 13:18:10|13413.03|13413.03|13407.67|13407.67|13413.03|13413.03|13407.67|13407.67|0
1652102400000|2022-05-09 13:20:00|13399.74|13399.74|13399.74|13399.74|13399.74|13399.74|13399.74|13399.74|0
1652102450000|2022-05-09 13:20:50|13395.54|13395.54|13395.54|13395.54|13395.54|13395.54|13395.54|13395.54|0
1652102500000|2022-05-09 13:21:40|13399.51|13399.51|13399.51|13399.51|13399.51|13399.51|13399.51|13399.51|0
1652102520000|2022-05-09 13:22:00|13403.47|13403.47|13403.47|13403.47|13403.47|13403.47|13403.47|13403.47|0
1652102580000|2022-05-09 13:23:00|13406.27|13406.27|13406.27|13406.27|13406.27|13406.27|13406.27|13406.27|0
1652102660000|2022-05-09 13:24:20|13407.67|13407.67|13409.07|13409.07|13409.07|13409.07|13407.67|13407.67|0
1652102680000|2022-05-09 13:24:40|13413.03|13413.03|13413.03|13413.03|13413.03|13413.03|13413.03|13413.03|0
1652102740000|2022-05-09 13:25:40|13412.12|13412.12|13413.03|13413.03|13413.03|13413.03|13412.12|13412.12|0
1652102770000|2022-05-09 13:26:10|13413.49|13413.49|13413.49|13413.49|13413.49|13413.49|13413.49|13413.49|0
1652102790000|2022-05-09 13:26:30|13414.89|13414.89|13414.89|13414.89|13414.89|13414.89|13414.89|13414.89|0
1652102870000|2022-05-09 13:27:50|13416.29|13416.29|13416.29|13416.29|13416.29|13416.29|13416.29|13416.29|0
1652102890000|2022-05-09 13:28:10|13424.22|13424.22|13429.82|13429.82|13429.82|13429.82|13424.22|13424.22|0
1652102910000|2022-05-09 13:28:30|13433.79|13433.79|13433.79|13433.79|13433.79|13433.79|13433.79|13433.79|0
1652102920000|2022-05-09 13:28:40|13440.78|13440.78|13440.78|13440.78|13440.78|13440.78|13436.59|13436.59|0
1652102960000|2022-05-09 13:29:20|13442.18|13442.18|13442.18|13442.18|13442.18|13442.18|13442.18|13442.18|0
1652102980000|2022-05-09 13:29:40|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|0
1652103000000|2022-05-09 13:30:00|13438.22|13438.22|13438.22|13438.22|13438.22|13438.22|13438.22|13438.22|0
1652103010000|2022-05-09 13:30:10|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|0
1652103020000|2022-05-09 13:30:20|13430.29|13430.29|13430.29|13430.29|13430.29|13430.29|13430.29|13430.29|0
1652103060000|2022-05-09 13:31:00|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|13434.25|0
1652103090000|2022-05-09 13:31:30|13432.85|13432.85|13428.89|13428.89|13432.85|13432.85|13428.89|13428.89|0
1652103160000|2022-05-09 13:32:40|13432.85|13432.85|13432.85|13432.85|13432.85|13432.85|13432.85|13432.85|0
1652103190000|2022-05-09 13:33:10|13432.39|13432.39|13420.5|13420.5|13432.39|13432.39|13416.53|13416.53|0
1652103200000|2022-05-09 13:33:20|13416.53|13416.53|13414.42|13414.42|13420.96|13420.96|13412.57|13412.57|0
1652103250000|2022-05-09 13:34:10|13410.46|13410.46|13410.46|13410.46|13410.46|13410.46|13410.46|13410.46|0
1652103260000|2022-05-09 13:34:20|13414.42|13414.42|13413.02|13413.02|13414.42|13414.42|13413.02|13413.02|0
1652103270000|2022-05-09 13:34:30|13416.99|13416.99|13416.99|13416.99|13416.99|13416.99|13416.99|13416.99|0
1652103280000|2022-05-09 13:34:40|13418.37|13418.37|13418.37|13418.37|13418.37|13418.37|13418.37|13418.37|0
1652103290000|2022-05-09 13:34:50|13415.57|13415.57|13411.37|13411.37|13415.57|13415.57|13407.17|13407.17|0
1652103300000|2022-05-09 13:35:00|13411.83|13411.83|13417.19|13417.19|13417.19|13417.19|13411.83|13411.83|0
1652103310000|2022-05-09 13:35:10|13421.16|13421.16|13421.16|13421.16|13421.16|13421.16|13421.16|13421.16|0
1652103320000|2022-05-09 13:35:20|13425.12|13425.12|13425.12|13425.12|13425.12|13425.12|13425.12|13425.12|0
1652103340000|2022-05-09 13:35:40|13429.09|13429.09|13429.09|13429.09|13429.09|13429.09|13429.09|13429.09|0
1652103350000|2022-05-09 13:35:50|13430.49|13430.49|13433.29|13433.29|13433.29|13433.29|13430.49|13430.49|0
1652103360000|2022-05-09 13:36:00|13433.75|13433.75|13438.63|13438.63|13438.63|13438.63|13433.75|13433.75|0
1652103400000|2022-05-09 13:36:40|13444|13444|13444|13444|13445.4|13445.4|13444|13444|0
1652103430000|2022-05-09 13:37:10|13442.6|13442.6|13441.2|13441.2|13442.6|13442.6|13441.2|13441.2|0
1652103490000|2022-05-09 13:38:10|13438.4|13438.4|13442.36|13442.36|13442.36|13442.36|13438.4|13438.4|0
1652103510000|2022-05-09 13:38:30|13446.33|13446.33|13446.33|13446.33|13446.33|13446.33|13446.33|13446.33|0
1652103520000|2022-05-09 13:38:40|13447.73|13447.73|13459.62|13459.62|13459.62|13459.62|13447.73|13447.73|0
1652103530000|2022-05-09 13:38:50|13462.42|13462.42|13458.46|13458.46|13462.42|13462.42|13458.46|13458.46|0
1652103540000|2022-05-09 13:39:00|13462.42|13462.42|13458.46|13458.46|13462.42|13462.42|13458.46|13458.46|0
1652103550000|2022-05-09 13:39:10|13459.86|13459.86|13459.86|13459.86|13459.86|13459.86|13459.86|13459.86|0
1652103570000|2022-05-09 13:39:30|13457.52|13457.52|13457.98|13457.98|13457.98|13457.98|13457.52|13457.52|0
1652103580000|2022-05-09 13:39:40|13459.38|13459.38|13456.58|13456.58|13459.38|13459.38|13456.58|13456.58|0
1652103590000|2022-05-09 13:39:50|13457.04|13457.04|13461|13461|13461|13461|13457.04|13457.04|0
1652103600000|2022-05-09 13:40:00|13457.04|13457.04|13451.44|13451.44|13457.04|13457.04|13451.44|13451.44|0
1652103610000|2022-05-09 13:40:10|13447.47|13447.47|13436.31|13436.31|13447.47|13447.47|13436.31|13436.31|0
1652103630000|2022-05-09 13:40:30|13428.37|13428.37|13439.1|13439.1|13440.5|13440.5|13428.37|13428.37|0
1652103660000|2022-05-09 13:41:00|13440.5|13440.5|13447.27|13447.27|13447.27|13447.27|13440.5|13440.5|0
1652103670000|2022-05-09 13:41:10|13445.87|13445.87|13447.27|13447.27|13447.27|13447.27|13445.87|13445.87|0
1652103700000|2022-05-09 13:41:40|13451.23|13451.23|13448.43|13448.43|13451.23|13451.23|13448.43|13448.43|0
1652103720000|2022-05-09 13:42:00|13447.51|13447.51|13451.48|13451.48|13451.48|13451.48|13447.51|13447.51|0
1652103730000|2022-05-09 13:42:10|13447.51|13447.51|13443.55|13443.55|13447.51|13447.51|13443.55|13443.55|0
1652103780000|2022-05-09 13:43:00|13444.47|13444.47|13444.47|13444.47|13444.47|13444.47|13444.47|13444.47|0
1652103790000|2022-05-09 13:43:10|13448.43|13448.43|13452.4|13452.4|13452.4|13452.4|13448.43|13448.43|0
1652103800000|2022-05-09 13:43:20|13460.33|13460.33|13452.4|13452.4|13460.33|13460.33|13452.4|13452.4|0
1652103810000|2022-05-09 13:43:30|13456.36|13456.36|13456.36|13456.36|13456.36|13456.36|13456.36|13456.36|0
1652103830000|2022-05-09 13:43:50|13454.97|13454.97|13454.97|13454.97|13454.97|13454.97|13454.97|13454.97|0
1652103840000|2022-05-09 13:44:00|13447.03|13447.03|13454.97|13454.97|13454.97|13454.97|13447.03|13447.03|0
1652103860000|2022-05-09 13:44:20|13458.93|13458.93|13459.85|13459.85|13459.85|13459.85|13458.93|13458.93|0
1652103900000|2022-05-09 13:45:00|13451.45|13451.45|13448.67|13448.67|13451.45|13451.45|13445.88|13445.88|0
1652103910000|2022-05-09 13:45:10|13444.71|13444.71|13440.74|13440.74|13444.71|13444.71|13440.74|13440.74|0
1652103940000|2022-05-09 13:45:40|13437.94|13437.94|13437.94|13437.94|13437.94|13437.94|13437.94|13437.94|0
1652103960000|2022-05-09 13:46:00|13433.98|13433.98|13433.98|13433.98|13433.98|13433.98|13433.98|13433.98|0
1652103970000|2022-05-09 13:46:10|13433.52|13433.52|13425.13|13425.13|13433.52|13433.52|13425.13|13425.13|0
1652104030000|2022-05-09 13:47:10|13421.16|13421.16|13425.13|13425.13|13425.13|13425.13|13421.16|13421.16|0
1652104040000|2022-05-09 13:47:20|13424.67|13424.67|13424.67|13424.67|13424.67|13424.67|13424.67|13424.67|0
1652104050000|2022-05-09 13:47:30|13425.59|13425.59|13425.59|13425.59|13425.59|13425.59|13425.59|13425.59|0
1652104070000|2022-05-09 13:47:50|13417.66|13417.66|13417.66|13417.66|13417.66|13417.66|13417.66|13417.66|0
1652104080000|2022-05-09 13:48:00|13409.73|13409.73|13409.73|13409.73|13409.73|13409.73|13409.73|13409.73|0
1652104110000|2022-05-09 13:48:30|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|0
1652104120000|2022-05-09 13:48:40|13397.83|13397.83|13397.83|13397.83|13397.83|13397.83|13397.83|13397.83|0
1652104130000|2022-05-09 13:48:50|13389.44|13389.44|13389.44|13389.44|13389.44|13389.44|13389.44|13389.44|0
1652104140000|2022-05-09 13:49:00|13397.37|13397.37|13397.37|13397.37|13397.37|13397.37|13397.37|13397.37|0
1652104200000|2022-05-09 13:50:00|13393.17|13393.17|13392.71|13392.71|13393.17|13393.17|13392.25|13392.25|0
1652104210000|2022-05-09 13:50:10|13396.91|13396.91|13398.31|13398.31|13399.71|13399.71|13396.91|13396.91|0
1652104220000|2022-05-09 13:50:20|13402.5|13402.5|13402.5|13402.5|13402.5|13402.5|13402.5|13402.5|0
1652104250000|2022-05-09 13:50:50|13398.54|13398.54|13394.57|13394.57|13398.54|13398.54|13394.57|13394.57|0
1652104260000|2022-05-09 13:51:00|13395.03|13395.03|13395.03|13395.03|13395.49|13395.49|13394.57|13394.57|0
1652104290000|2022-05-09 13:51:30|13399|13399|13399|13399|13399|13399|13399|13399|0
1652104300000|2022-05-09 13:51:40|13401.8|13401.8|13409.73|13409.73|13409.73|13409.73|13401.8|13401.8|0
1652104350000|2022-05-09 13:52:30|13405.76|13405.76|13405.76|13405.76|13409.73|13409.73|13405.76|13405.76|0
1652104360000|2022-05-09 13:52:40|13413.69|13413.69|13413.69|13413.69|13417.66|13417.66|13413.69|13413.69|0
1652104370000|2022-05-09 13:52:50|13416.49|13416.49|13418.35|13418.35|13418.35|13418.35|13416.49|13416.49|0
1652104410000|2022-05-09 13:53:30|13422.32|13422.32|13422.32|13422.32|13422.32|13422.32|13422.32|13422.32|0
1652104420000|2022-05-09 13:53:40|13423.72|13423.72|13423.72|13423.72|13423.72|13423.72|13423.72|13423.72|0
1652104430000|2022-05-09 13:53:50|13427.91|13427.91|13428.83|13428.83|13428.83|13428.83|13427.91|13427.91|0
1652104440000|2022-05-09 13:54:00|13424.64|13424.64|13424.64|13424.64|13424.64|13424.64|13424.64|13424.64|0
1652104460000|2022-05-09 13:54:20|13432.57|13432.57|13432.57|13432.57|13432.57|13432.57|13432.57|13432.57|0
1652104500000|2022-05-09 13:55:00|13424.64|13424.64|13424.64|13424.64|13424.64|13424.64|13424.64|13424.64|0
1652104510000|2022-05-09 13:55:10|13427.43|13427.43|13430.23|13430.23|13430.23|13430.23|13427.43|13427.43|0
1652104540000|2022-05-09 13:55:40|13427.43|13427.43|13414.14|13414.14|13427.43|13427.43|13414.14|13414.14|0
1652104560000|2022-05-09 13:56:00|13412.74|13412.74|13414.14|13414.14|13414.14|13414.14|13412.74|13412.74|0
1652104580000|2022-05-09 13:56:20|13418.1|13418.1|13418.1|13418.1|13418.1|13418.1|13418.1|13418.1|0
1652104590000|2022-05-09 13:56:30|13416.71|13416.71|13413.91|13413.91|13416.71|13416.71|13413.91|13413.91|0
1652104610000|2022-05-09 13:56:50|13413.45|13413.45|13413.91|13413.91|13413.91|13413.91|13413.45|13413.45|0
1652104620000|2022-05-09 13:57:00|13409.94|13409.94|13409.94|13409.94|13409.94|13409.94|13409.94|13409.94|0
1652104640000|2022-05-09 13:57:20|13413.91|13413.91|13419.5|13419.5|13419.5|13419.5|13413.91|13413.91|0
1652104650000|2022-05-09 13:57:30|13418.1|13418.1|13418.1|13418.1|13418.1|13418.1|13418.1|13418.1|0
1652104700000|2022-05-09 13:58:20|13419.5|13419.5|13423.47|13423.47|13423.47|13423.47|13419.5|13419.5|0
1652104720000|2022-05-09 13:58:40|13424.87|13424.87|13424.87|13424.87|13424.87|13424.87|13424.87|13424.87|0
1652104740000|2022-05-09 13:59:00|13427.67|13427.67|13431.87|13431.87|13431.87|13431.87|13427.67|13427.67|0
1652104770000|2022-05-09 13:59:30|13429.07|13429.07|13429.07|13429.07|13429.07|13429.07|13429.07|13429.07|0
1652104780000|2022-05-09 13:59:40|13430.47|13430.47|13430.47|13430.47|13430.47|13430.47|13430.47|13430.47|0
1652104800000|2022-05-09 14:00:00|13431.87|13431.87|13431.87|13431.87|13431.87|13431.87|13431.87|13431.87|0
1652104810000|2022-05-09 14:00:10|13431.41|13431.41|13431.41|13431.41|13431.41|13431.41|13431.41|13431.41|0
1652104820000|2022-05-09 14:00:20|13427.21|13427.21|13424.41|13424.41|13427.21|13427.21|13424.41|13424.41|0
1652104830000|2022-05-09 14:00:30|13420.44|13420.44|13420.44|13420.44|13420.44|13420.44|13420.44|13420.44|0
1652104860000|2022-05-09 14:01:00|13423.24|13423.24|13424.64|13424.64|13424.64|13424.64|13423.24|13423.24|0
1652104870000|2022-05-09 14:01:10|13420.68|13420.68|13420.68|13420.68|13420.68|13420.68|13420.68|13420.68|0
1652104890000|2022-05-09 14:01:30|13426.04|13426.04|13431.41|13431.41|13431.41|13431.41|13426.04|13426.04|0
1652104900000|2022-05-09 14:01:40|13432.81|13432.81|13429.78|13429.78|13432.81|13432.81|13429.3|13429.3|0
1652104910000|2022-05-09 14:01:50|13433.75|13433.75|13436.55|13436.55|13436.55|13436.55|13433.75|13433.75|0
1652104920000|2022-05-09 14:02:00|13437.94|13437.94|13441.91|13441.91|13445.88|13445.88|13437.94|13437.94|0
1652104940000|2022-05-09 14:02:20|13437.94|13437.94|13435.15|13435.15|13437.94|13437.94|13435.15|13435.15|0
1652104950000|2022-05-09 14:02:30|13432.35|13432.35|13432.35|13432.35|13432.35|13432.35|13432.35|13432.35|0
1652104960000|2022-05-09 14:02:40|13432.81|13432.81|13432.81|13432.81|13432.81|13432.81|13432.81|13432.81|0
1652104970000|2022-05-09 14:02:50|13436.77|13436.77|13440.03|13440.03|13440.03|13440.03|13436.77|13436.77|0
1652105000000|2022-05-09 14:03:20|13432.1|13432.1|13432.1|13432.1|13432.1|13432.1|13432.1|13432.1|0
1652105040000|2022-05-09 14:04:00|13433.5|13433.5|13441.66|13441.66|13441.66|13441.66|13433.5|13433.5|0
1652105050000|2022-05-09 14:04:10|13437.7|13437.7|13434.9|13434.9|13437.7|13437.7|13434.9|13434.9|0
1652105070000|2022-05-09 14:04:30|13430.93|13430.93|13430.93|13430.93|13430.93|13430.93|13430.93|13430.93|0
1652105100000|2022-05-09 14:05:00|13430.01|13430.01|13430.01|13430.01|13430.01|13430.01|13430.01|13430.01|0
1652105110000|2022-05-09 14:05:10|13433.98|13433.98|13433.98|13433.98|13433.98|13433.98|13433.98|13433.98|0
1652105120000|2022-05-09 14:05:20|13436.78|13436.78|13436.78|13436.78|13436.78|13436.78|13436.78|13436.78|0
1652105140000|2022-05-09 14:05:40|13433.98|13433.98|13430.01|13430.01|13433.98|13433.98|13430.01|13430.01|0
1652105170000|2022-05-09 14:06:10|13426.05|13426.05|13426.05|13426.05|13426.05|13426.05|13426.05|13426.05|0
1652105200000|2022-05-09 14:06:40|13422.08|13422.08|13426.05|13426.05|13426.05|13426.05|13422.08|13422.08|0
1652105230000|2022-05-09 14:07:10|13418.12|13418.12|13418.12|13418.12|13418.12|13418.12|13418.12|13418.12|0
1652105240000|2022-05-09 14:07:20|13414.15|13414.15|13414.15|13414.15|13414.15|13414.15|13414.15|13414.15|0
1652105270000|2022-05-09 14:07:50|13406.22|13406.22|13406.22|13406.22|13406.22|13406.22|13406.22|13406.22|0
1652105280000|2022-05-09 14:08:00|13410.19|13410.19|13406.22|13406.22|13410.19|13410.19|13406.22|13406.22|0
1652105290000|2022-05-09 14:08:10|13410.19|13410.19|13409.95|13409.95|13410.19|13410.19|13405.99|13405.99|0
1652105330000|2022-05-09 14:08:50|13411.35|13411.35|13411.35|13411.35|13411.35|13411.35|13411.35|13411.35|0
1652105340000|2022-05-09 14:09:00|13407.39|13407.39|13407.39|13407.39|13407.39|13407.39|13407.39|13407.39|0
1652105350000|2022-05-09 14:09:10|13403.42|13403.42|13396.66|13396.66|13403.42|13403.42|13396.66|13396.66|0
1652105360000|2022-05-09 14:09:20|13395.26|13395.26|13395.26|13395.26|13395.26|13395.26|13395.26|13395.26|0
1652105390000|2022-05-09 14:09:50|13394.34|13394.34|13394.34|13394.34|13394.34|13394.34|13394.34|13394.34|0
1652105400000|2022-05-09 14:10:00|13398.31|13398.31|13402.27|13402.27|13402.27|13402.27|13398.31|13398.31|0
1652105410000|2022-05-09 14:10:10|13405.07|13405.07|13401.1|13401.1|13405.07|13405.07|13401.1|13401.1|0
1652105430000|2022-05-09 14:10:30|13402.48|13402.48|13402.48|13402.48|13402.48|13402.48|13402.48|13402.48|0
1652105440000|2022-05-09 14:10:40|13406.45|13406.45|13406.45|13406.45|13406.45|13406.45|13406.45|13406.45|0
1652105460000|2022-05-09 14:11:00|13402.48|13402.48|13402.48|13402.48|13402.48|13402.48|13402.48|13402.48|0
1652105530000|2022-05-09 14:12:10|13398.52|13398.52|13389.67|13389.67|13398.52|13398.52|13389.67|13389.67|0
1652105540000|2022-05-09 14:12:20|13390.13|13390.13|13390.13|13390.13|13390.13|13390.13|13390.13|13390.13|0
1652105570000|2022-05-09 14:12:50|13394.09|13394.09|13402.26|13402.26|13402.26|13402.26|13391.53|13391.53|0
1652105580000|2022-05-09 14:13:00|13402.72|13402.72|13405.52|13405.52|13405.52|13405.52|13402.72|13402.72|0
1652105590000|2022-05-09 14:13:10|13409.48|13409.48|13409.48|13409.48|13409.48|13409.48|13409.48|13409.48|0
1652105610000|2022-05-09 14:13:30|13412.28|13412.28|13412.28|13412.28|13412.28|13412.28|13412.28|13412.28|0
1652105630000|2022-05-09 14:13:50|13410.88|13410.88|13410.88|13410.88|13410.88|13410.88|13410.88|13410.88|0
1652105640000|2022-05-09 14:14:00|13410.42|13410.42|13410.42|13410.42|13410.42|13410.42|13410.42|13410.42|0
1652105680000|2022-05-09 14:14:40|13407.62|13407.62|13409.02|13409.02|13409.02|13409.02|13407.62|13407.62|0
1652105730000|2022-05-09 14:15:30|13416.02|13416.02|13409.25|13409.25|13416.02|13416.02|13407.86|13407.86|0
1652105760000|2022-05-09 14:16:00|13417.19|13417.19|13417.19|13417.19|13417.19|13417.19|13417.19|13417.19|0
1652105770000|2022-05-09 14:16:10|13418.58|13418.58|13424.18|13424.18|13424.18|13424.18|13418.58|13418.58|0
1652105780000|2022-05-09 14:16:20|13419.98|13419.98|13418.58|13418.58|13419.98|13419.98|13418.58|13418.58|0
1652105790000|2022-05-09 14:16:30|13417.19|13417.19|13417.19|13417.19|13417.19|13417.19|13417.19|13417.19|0
1652105800000|2022-05-09 14:16:40|13417.65|13417.65|13417.65|13417.65|13417.65|13417.65|13417.65|13417.65|0
1652105810000|2022-05-09 14:16:50|13420.44|13420.44|13420.9|13420.9|13420.9|13420.9|13420.44|13420.44|0
1652105830000|2022-05-09 14:17:10|13425.1|13425.1|13425.1|13425.1|13425.1|13425.1|13425.1|13425.1|0
1652105850000|2022-05-09 14:17:30|13429.07|13429.07|13429.07|13429.07|13429.07|13429.07|13429.07|13429.07|0
1652105860000|2022-05-09 14:17:40|13427.67|13427.67|13427.67|13427.67|13427.67|13427.67|13427.67|13427.67|0
1652105880000|2022-05-09 14:18:00|13419.74|13419.74|13420.68|13420.68|13420.68|13420.68|13417.88|13417.88|0
1652105890000|2022-05-09 14:18:10|13417.88|13417.88|13415.31|13415.31|13419.28|13419.28|13415.31|13415.31|0
1652105900000|2022-05-09 14:18:20|13412.51|13412.51|13412.51|13412.51|13416.48|13416.48|13412.51|13412.51|0
1652105910000|2022-05-09 14:18:30|13411.11|13411.11|13419.28|13419.28|13419.28|13419.28|13411.11|13411.11|0
1652105920000|2022-05-09 14:18:40|13422.08|13422.08|13423.48|13423.48|13423.48|13423.48|13422.08|13422.08|0
1652105930000|2022-05-09 14:18:50|13423.02|13423.02|13423.02|13423.02|13423.02|13423.02|13423.02|13423.02|0
1652105940000|2022-05-09 14:19:00|13420.22|13420.22|13421.62|13421.62|13421.62|13421.62|13420.22|13420.22|0
1652105950000|2022-05-09 14:19:10|13423.02|13423.02|13421.62|13421.62|13423.02|13423.02|13421.62|13421.62|0
1652105960000|2022-05-09 14:19:20|13425.58|13425.58|13425.58|13425.58|13425.58|13425.58|13425.58|13425.58|0
1652105980000|2022-05-09 14:19:40|13429.55|13429.55|13429.55|13429.55|13429.55|13429.55|13429.55|13429.55|0
1652105990000|2022-05-09 14:19:50|13430.95|13430.95|13432.79|13432.79|13432.79|13432.79|13430.95|13430.95|0
1652106000000|2022-05-09 14:20:00|13431.39|13431.39|13436.96|13436.96|13436.96|13436.96|13431.39|13431.39|0
1652106010000|2022-05-09 14:20:10|13440.93|13440.93|13440.93|13440.93|13440.93|13440.93|13440.93|13440.93|0
1652106040000|2022-05-09 14:20:40|13439.53|13439.53|13433.93|13433.93|13439.53|13439.53|13433.93|13433.93|0
1652106050000|2022-05-09 14:20:50|13442.1|13442.1|13442.1|13442.1|13442.1|13442.1|13442.1|13442.1|0
1652106060000|2022-05-09 14:21:00|13441.64|13441.64|13441.64|13441.64|13441.64|13441.64|13441.64|13441.64|0
1652106090000|2022-05-09 14:21:30|13445.6|13445.6|13445.6|13445.6|13445.6|13445.6|13445.6|13445.6|0
1652106100000|2022-05-09 14:21:40|13453.53|13453.53|13453.53|13453.53|13453.53|13453.53|13453.53|13453.53|0
1652106160000|2022-05-09 14:22:40|13449.57|13449.57|13450.49|13450.49|13450.49|13450.49|13449.57|13449.57|0
1652106200000|2022-05-09 14:23:20|13451.41|13451.41|13451.41|13451.41|13451.41|13451.41|13451.41|13451.41|0
1652106240000|2022-05-09 14:24:00|13450.95|13450.95|13456.54|13456.54|13456.54|13456.54|13450.95|13450.95|0
1652106250000|2022-05-09 14:24:10|13453.74|13453.74|13453.74|13453.74|13453.74|13453.74|13453.74|13453.74|0
1652106270000|2022-05-09 14:24:30|13449.78|13449.78|13445.58|13445.58|13449.78|13449.78|13445.58|13445.58|0
1652106280000|2022-05-09 14:24:40|13445.12|13445.12|13445.12|13445.12|13445.12|13445.12|13445.12|13445.12|0
1652106300000|2022-05-09 14:25:00|13441.16|13441.16|13442.56|13442.56|13442.56|13442.56|13441.16|13441.16|0
1652106310000|2022-05-09 14:25:10|13441.16|13441.16|13441.16|13441.16|13441.16|13441.16|13441.16|13441.16|0
1652106340000|2022-05-09 14:25:40|13443.95|13443.95|13443.95|13443.95|13443.95|13443.95|13443.95|13443.95|0
1652106350000|2022-05-09 14:25:50|13447.92|13447.92|13447.92|13447.92|13447.92|13447.92|13447.92|13447.92|0
1652106370000|2022-05-09 14:26:10|13443.95|13443.95|13443.95|13443.95|13443.95|13443.95|13443.95|13443.95|0
1652106420000|2022-05-09 14:27:00|13443.49|13443.49|13443.49|13443.49|13443.49|13443.49|13443.49|13443.49|0
1652106460000|2022-05-09 14:27:40|13439.53|13439.53|13434.17|13434.17|13439.53|13439.53|13434.17|13434.17|0
1652106480000|2022-05-09 14:28:00|13432.77|13432.77|13434.17|13434.17|13434.17|13434.17|13432.77|13432.77|0
1652106490000|2022-05-09 14:28:10|13435.56|13435.56|13436.96|13436.96|13436.96|13436.96|13435.56|13435.56|0
1652106500000|2022-05-09 14:28:20|13435.56|13435.56|13426.47|13426.47|13438.36|13438.36|13426.47|13426.47|0
1652106520000|2022-05-09 14:28:40|13422.5|13422.5|13422.5|13422.5|13422.5|13422.5|13422.5|13422.5|0
1652106540000|2022-05-09 14:29:00|13421.58|13421.58|13417.38|13417.38|13421.58|13421.58|13417.38|13417.38|0
1652106550000|2022-05-09 14:29:10|13418.78|13418.78|13413.19|13413.19|13418.78|13418.78|13413.19|13413.19|0
1652106570000|2022-05-09 14:29:30|13410.39|13410.39|13408.99|13408.99|13410.39|13410.39|13408.99|13408.99|0
1652106590000|2022-05-09 14:29:50|13404.79|13404.79|13406.19|13406.19|13406.19|13406.19|13404.79|13404.79|0
1652106600000|2022-05-09 14:30:00|13398.26|13398.26|13398.26|13398.26|13398.26|13398.26|13398.26|13398.26|0
1652106610000|2022-05-09 14:30:10|13396.86|13396.86|13396.86|13396.86|13396.86|13396.86|13396.86|13396.86|0
1652106620000|2022-05-09 14:30:20|13392.66|13392.66|13392.66|13392.66|13392.66|13392.66|13392.66|13392.66|0
1652106630000|2022-05-09 14:30:30|13389.86|13389.86|13392.66|13392.66|13392.66|13392.66|13389.86|13389.86|0
1652106660000|2022-05-09 14:31:00|13395.46|13395.46|13396.86|13396.86|13396.86|13396.86|13392.89|13392.89|0
1652106700000|2022-05-09 14:31:40|13400.82|13400.82|13400.82|13400.82|13400.82|13400.82|13400.82|13400.82|0
1652106720000|2022-05-09 14:32:00|13398.02|13398.02|13398.02|13398.02|13398.02|13398.02|13398.02|13398.02|0
1652106750000|2022-05-09 14:32:30|13390.09|13390.09|13390.09|13390.09|13390.09|13390.09|13390.09|13390.09|0
1652106760000|2022-05-09 14:32:40|13386.13|13386.13|13386.13|13386.13|13386.13|13386.13|13386.13|13386.13|0
1652106800000|2022-05-09 14:33:20|13380.53|13380.53|13384.73|13384.73|13384.73|13384.73|13380.53|13380.53|0
1652106810000|2022-05-09 14:33:30|13376.8|13376.8|13376.8|13376.8|13376.8|13376.8|13376.8|13376.8|0
1652106840000|2022-05-09 14:34:00|13375.42|13375.42|13375.88|13375.88|13375.88|13375.88|13375.42|13375.42|0
1652106860000|2022-05-09 14:34:20|13376.34|13376.34|13381.22|13381.22|13381.22|13381.22|13376.34|13376.34|0
1652106870000|2022-05-09 14:34:30|13382.62|13382.62|13384.02|13384.02|13384.02|13384.02|13382.62|13382.62|0
1652106890000|2022-05-09 14:34:50|13385.42|13385.42|13389.39|13389.39|13389.39|13389.39|13385.42|13385.42|0
1652106900000|2022-05-09 14:35:00|13386.59|13386.59|13387.07|13387.07|13387.99|13387.99|13386.59|13386.59|0
1652106920000|2022-05-09 14:35:20|13391.03|13391.03|13391.03|13391.03|13391.03|13391.03|13391.03|13391.03|0
1652106930000|2022-05-09 14:35:30|13390.57|13390.57|13390.57|13390.57|13390.57|13390.57|13390.57|13390.57|0
1652106940000|2022-05-09 14:35:40|13393.37|13393.37|13393.37|13393.37|13393.37|13393.37|13393.37|13393.37|0
1652107010000|2022-05-09 14:36:50|13405.27|13405.27|13405.27|13405.27|13405.27|13405.27|13405.27|13405.27|0
1652107020000|2022-05-09 14:37:00|13401.3|13401.3|13401.3|13401.3|13401.3|13401.3|13401.3|13401.3|0
1652107040000|2022-05-09 14:37:20|13398.51|13398.51|13398.51|13398.51|13398.51|13398.51|13398.51|13398.51|0
1652107070000|2022-05-09 14:37:50|13399.9|13399.9|13399.9|13399.9|13399.9|13399.9|13399.9|13399.9|0
1652107140000|2022-05-09 14:39:00|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|13395.94|0
1652107160000|2022-05-09 14:39:20|13388.94|13388.94|13388.94|13388.94|13388.94|13388.94|13388.94|13388.94|0
1652107190000|2022-05-09 14:39:50|13388.02|13388.02|13386.86|13386.86|13390.82|13390.82|13386.86|13386.86|0
1652107200000|2022-05-09 14:40:00|13382.89|13382.89|13382.89|13382.89|13382.89|13382.89|13382.89|13382.89|0
1652107210000|2022-05-09 14:40:10|13386.86|13386.86|13390.82|13390.82|13390.82|13390.82|13386.86|13386.86|0
1652107220000|2022-05-09 14:40:20|13392.22|13392.22|13392.22|13392.22|13392.22|13392.22|13392.22|13392.22|0
1652107260000|2022-05-09 14:41:00|13391.76|13391.76|13390.36|13390.36|13391.76|13391.76|13390.36|13390.36|0
1652107270000|2022-05-09 14:41:10|13394.33|13394.33|13394.33|13394.33|13394.33|13394.33|13394.33|13394.33|0
1652107280000|2022-05-09 14:41:20|13397.13|13397.13|13398.99|13398.99|13398.99|13398.99|13397.13|13397.13|0
1652107290000|2022-05-09 14:41:30|13398.53|13398.53|13398.53|13398.53|13398.53|13398.53|13398.53|13398.53|0
1652107300000|2022-05-09 14:41:40|13402.49|13402.49|13407.86|13407.86|13407.86|13407.86|13402.49|13402.49|0
1652107310000|2022-05-09 14:41:50|13403.89|13403.89|13403.89|13403.89|13403.89|13403.89|13403.89|13403.89|0
1652107390000|2022-05-09 14:43:10|13411.82|13411.82|13411.82|13411.82|13411.82|13411.82|13411.82|13411.82|0
1652107410000|2022-05-09 14:43:30|13413.22|13413.22|13413.22|13413.22|13413.22|13413.22|13413.22|13413.22|0
1652107460000|2022-05-09 14:44:20|13411.82|13411.82|13410.42|13410.42|13411.82|13411.82|13406.46|13406.46|0
1652107470000|2022-05-09 14:44:30|13413.22|13413.22|13418.82|13418.82|13418.82|13418.82|13413.22|13413.22|0
1652107480000|2022-05-09 14:44:40|13421.62|13421.62|13424.42|13424.42|13424.42|13424.42|13421.62|13421.62|0
1652107490000|2022-05-09 14:44:50|13421.62|13421.62|13421.62|13421.62|13421.62|13421.62|13421.62|13421.62|0
1652107500000|2022-05-09 14:45:00|13425.58|13425.58|13424.18|13424.18|13425.58|13425.58|13424.18|13424.18|0
1652107510000|2022-05-09 14:45:10|13426.98|13426.98|13428.38|13428.38|13428.38|13428.38|13426.98|13426.98|0
1652107580000|2022-05-09 14:46:20|13426.98|13426.98|13429.78|13429.78|13429.78|13429.78|13426.98|13426.98|0
1652107590000|2022-05-09 14:46:30|13433.75|13433.75|13435.15|13435.15|13435.15|13435.15|13433.75|13433.75|0
1652107610000|2022-05-09 14:46:50|13436.07|13436.07|13436.07|13436.07|13436.07|13436.07|13436.07|13436.07|0
1652107620000|2022-05-09 14:47:00|13434.67|13434.67|13434.67|13434.67|13434.67|13434.67|13434.67|13434.67|0
1652107670000|2022-05-09 14:47:50|13438.86|13438.86|13439.78|13439.78|13442.58|13442.58|13438.86|13438.86|0
1652107690000|2022-05-09 14:48:10|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|0
1652107710000|2022-05-09 14:48:30|13439.78|13439.78|13439.78|13439.78|13439.78|13439.78|13439.78|13439.78|0
1652107730000|2022-05-09 14:48:50|13438.38|13438.38|13438.38|13438.38|13438.38|13438.38|13438.38|13438.38|0
1652107740000|2022-05-09 14:49:00|13442.35|13442.35|13442.35|13442.35|13442.35|13442.35|13442.35|13442.35|0
1652107750000|2022-05-09 14:49:10|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|0
1652107760000|2022-05-09 14:49:20|13447.71|13447.71|13443.75|13443.75|13447.71|13447.71|13443.75|13443.75|0
1652107800000|2022-05-09 14:50:00|13439.78|13439.78|13439.78|13439.78|13439.78|13439.78|13439.78|13439.78|0
1652107810000|2022-05-09 14:50:10|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|13443.75|0
1652107820000|2022-05-09 14:50:20|13447.71|13447.71|13447.71|13447.71|13447.71|13447.71|13447.71|13447.71|0
1652107840000|2022-05-09 14:50:40|13442.12|13442.12|13442.12|13442.12|13442.12|13442.12|13442.12|13442.12|0
1652107860000|2022-05-09 14:51:00|13434.19|13434.19|13434.19|13434.19|13434.19|13434.19|13434.19|13434.19|0
1652107870000|2022-05-09 14:51:10|13438.38|13438.38|13438.38|13438.38|13438.38|13438.38|13438.38|13438.38|0
1652107890000|2022-05-09 14:51:30|13437|13437|13437|13437|13437|13437|13437|13437|0
1652107900000|2022-05-09 14:51:40|13433.04|13433.04|13427.44|13427.44|13433.04|13433.04|13427.44|13427.44|0
1652107910000|2022-05-09 14:51:50|13423.48|13423.48|13423.48|13423.48|13423.48|13423.48|13423.48|13423.48|0
1652107920000|2022-05-09 14:52:00|13427.44|13427.44|13427.44|13427.44|13427.44|13427.44|13427.44|13427.44|0
1652107930000|2022-05-09 14:52:10|13431.41|13431.41|13431.41|13431.41|13431.41|13431.41|13431.41|13431.41|0
1652107940000|2022-05-09 14:52:20|13435.61|13435.61|13435.15|13435.15|13435.61|13435.61|13435.15|13435.15|0
1652107950000|2022-05-09 14:52:30|13432.35|13432.35|13432.35|13432.35|13432.35|13432.35|13432.35|13432.35|0
1652107970000|2022-05-09 14:52:50|13428.38|13428.38|13428.38|13428.38|13428.38|13428.38|13428.38|13428.38|0
1652108000000|2022-05-09 14:53:20|13426.98|13426.98|13427.44|13427.44|13427.44|13427.44|13426.98|13426.98|0
1652108030000|2022-05-09 14:53:50|13426.04|13426.04|13426.04|13426.04|13426.04|13426.04|13426.04|13426.04|0
1652108040000|2022-05-09 14:54:00|13422.08|13422.08|13422.08|13422.08|13422.08|13422.08|13422.08|13422.08|0
1652108050000|2022-05-09 14:54:10|13418.11|13418.11|13422.08|13422.08|13422.08|13422.08|13418.11|13418.11|0
1652108080000|2022-05-09 14:54:40|13417.88|13417.88|13417.88|13417.88|13417.88|13417.88|13417.88|13417.88|0
1652108090000|2022-05-09 14:54:50|13415.08|13415.08|13399.69|13399.69|13415.08|13415.08|13399.69|13399.69|0
1652108100000|2022-05-09 14:55:00|13395.73|13395.73|13400.86|13400.86|13400.86|13400.86|13395.27|13395.27|0
1652108120000|2022-05-09 14:55:20|13399.47|13399.47|13400.86|13400.86|13400.86|13400.86|13399.47|13399.47|0
1652108150000|2022-05-09 14:55:50|13404.83|13404.83|13404.37|13404.37|13404.83|13404.83|13404.37|13404.37|0
1652108160000|2022-05-09 14:56:00|13405.77|13405.77|13405.77|13405.77|13405.77|13405.77|13405.77|13405.77|0
1652108190000|2022-05-09 14:56:30|13402.97|13402.97|13401.57|13401.57|13402.97|13402.97|13401.57|13401.57|0
1652108200000|2022-05-09 14:56:40|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|13402.03|0
1652108260000|2022-05-09 14:57:40|13406|13406|13406|13406|13406|13406|13406|13406|0
1652108310000|2022-05-09 14:58:30|13409.96|13409.96|13409.96|13409.96|13409.96|13409.96|13409.96|13409.96|0
1652108320000|2022-05-09 14:58:40|13406|13406|13406|13406|13406|13406|13406|13406|0
1652108340000|2022-05-09 14:59:00|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|0
1652108350000|2022-05-09 14:59:10|13406|13406|13406|13406|13406|13406|13406|13406|0
1652108380000|2022-05-09 14:59:40|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|0
1652108390000|2022-05-09 14:59:50|13406|13406|13407.4|13407.4|13407.4|13407.4|13406|13406|0
1652108400000|2022-05-09 15:00:00|13410.19|13410.19|13410.19|13410.19|13410.19|13410.19|13410.19|13410.19|0
1652108410000|2022-05-09 15:00:10|13411.59|13411.59|13407.63|13407.63|13411.59|13411.59|13407.63|13407.63|0
1652108430000|2022-05-09 15:00:30|13404.83|13404.83|13406.23|13406.23|13406.23|13406.23|13403.43|13403.43|0
1652108440000|2022-05-09 15:00:40|13407.63|13407.63|13407.17|13407.17|13407.63|13407.63|13407.17|13407.17|0
1652108470000|2022-05-09 15:01:10|13408.09|13408.09|13407.15|13407.15|13408.09|13408.09|13406.69|13406.69|0
1652108480000|2022-05-09 15:01:20|13407.61|13407.61|13407.61|13407.61|13407.61|13407.61|13407.61|13407.61|0
1652108490000|2022-05-09 15:01:30|13407.15|13407.15|13406.69|13406.69|13407.15|13407.15|13406.69|13406.69|0
1652108510000|2022-05-09 15:01:50|13405.29|13405.29|13405.29|13405.29|13405.29|13405.29|13405.29|13405.29|0
1652108520000|2022-05-09 15:02:00|13404.83|13404.83|13404.83|13404.83|13404.83|13404.83|13404.83|13404.83|0
1652108530000|2022-05-09 15:02:10|13403.43|13403.43|13403.43|13403.43|13403.43|13403.43|13403.43|13403.43|0
1652108560000|2022-05-09 15:02:40|13404.83|13404.83|13406.23|13406.23|13411.83|13411.83|13404.83|13404.83|0
1652108570000|2022-05-09 15:02:50|13407.63|13407.63|13407.63|13407.63|13407.63|13407.63|13407.63|13407.63|0
1652108610000|2022-05-09 15:03:30|13411.59|13411.59|13412.51|13412.51|13412.51|13412.51|13411.59|13411.59|0
1652108620000|2022-05-09 15:03:40|13415.31|13415.31|13418.11|13418.11|13418.11|13418.11|13415.31|13415.31|0
1652108630000|2022-05-09 15:03:50|13416.71|13416.71|13412.75|13412.75|13416.71|13416.71|13412.75|13412.75|0
1652108670000|2022-05-09 15:04:30|13415.55|13415.55|13415.55|13415.55|13415.55|13415.55|13415.55|13415.55|0
1652108710000|2022-05-09 15:05:10|13414.15|13414.15|13412.75|13412.75|13414.15|13414.15|13412.75|13412.75|0
1652108730000|2022-05-09 15:05:30|13416.95|13416.95|13416.95|13416.95|13416.95|13416.95|13416.95|13416.95|0
1652108760000|2022-05-09 15:06:00|13415.55|13415.55|13415.55|13415.55|13415.55|13415.55|13415.55|13415.55|0
1652108770000|2022-05-09 15:06:10|13414.63|13414.63|13416.03|13416.03|13416.03|13416.03|13414.63|13414.63|0
1652108780000|2022-05-09 15:06:20|13417.43|13417.43|13417.43|13417.43|13417.43|13417.43|13417.43|13417.43|0
1652108800000|2022-05-09 15:06:40|13416.03|13416.03|13414.63|13414.63|13416.03|13416.03|13414.63|13414.63|0
1652108810000|2022-05-09 15:06:50|13410.66|13410.66|13406.7|13406.7|13410.66|13410.66|13406.7|13406.7|0
1652108840000|2022-05-09 15:07:20|13402.73|13402.73|13402.73|13402.73|13402.73|13402.73|13402.73|13402.73|0
1652108860000|2022-05-09 15:07:40|13398.77|13398.77|13398.77|13398.77|13398.77|13398.77|13398.77|13398.77|0
1652108900000|2022-05-09 15:08:20|13394.8|13394.8|13394.8|13394.8|13394.8|13394.8|13394.8|13394.8|0
1652108920000|2022-05-09 15:08:40|13390.84|13390.84|13383.84|13383.84|13390.84|13390.84|13383.84|13383.84|0
1652108930000|2022-05-09 15:08:50|13385.24|13385.24|13379.87|13379.87|13385.24|13385.24|13379.87|13379.87|0
1652108940000|2022-05-09 15:09:00|13379.41|13379.41|13381.25|13381.25|13381.25|13381.25|13379.41|13379.41|0
1652108960000|2022-05-09 15:09:20|13377.29|13377.29|13377.29|13377.29|13377.29|13377.29|13377.29|13377.29|0
1652108980000|2022-05-09 15:09:40|13381.25|13381.25|13381.25|13381.25|13381.25|13381.25|13381.25|13381.25|0
1652108990000|2022-05-09 15:09:50|13384.05|13384.05|13391.98|13391.98|13391.98|13391.98|13384.05|13384.05|0
1652109010000|2022-05-09 15:10:10|13393.38|13393.38|13389.42|13389.42|13393.38|13393.38|13389.42|13389.42|0
1652109030000|2022-05-09 15:10:30|13385.45|13385.45|13385.45|13385.45|13385.45|13385.45|13385.45|13385.45|0
1652109050000|2022-05-09 15:10:50|13386.85|13386.85|13392.21|13392.21|13392.21|13392.21|13386.85|13386.85|0
1652109090000|2022-05-09 15:11:30|13392.67|13392.67|13392.67|13392.67|13392.67|13392.67|13392.67|13392.67|0
1652109110000|2022-05-09 15:11:50|13396.64|13396.64|13398.96|13398.96|13398.96|13398.96|13396.64|13396.64|0
1652109120000|2022-05-09 15:12:00|13400.36|13400.36|13398.5|13398.5|13401.76|13401.76|13398.5|13398.5|0
1652109130000|2022-05-09 15:12:10|13398.96|13398.96|13398.96|13398.96|13398.96|13398.96|13398.96|13398.96|0
1652109170000|2022-05-09 15:12:50|13394.99|13394.99|13393.59|13393.59|13394.99|13394.99|13393.59|13393.59|0
1652109220000|2022-05-09 15:13:40|13393.13|13393.13|13393.13|13393.13|13393.13|13393.13|13393.13|13393.13|0
1652109230000|2022-05-09 15:13:50|13397.1|13397.1|13397.1|13397.1|13397.1|13397.1|13397.1|13397.1|0
1652109270000|2022-05-09 15:14:30|13391.5|13391.5|13394.3|13394.3|13394.3|13394.3|13391.5|13391.5|0
1652109310000|2022-05-09 15:15:10|13391.5|13391.5|13391.5|13391.5|13391.5|13391.5|13391.5|13391.5|0
1652109320000|2022-05-09 15:15:20|13391.04|13391.04|13391.04|13391.04|13391.04|13391.04|13391.04|13391.04|0
1652109330000|2022-05-09 15:15:30|13389.64|13389.64|13389.64|13389.64|13389.64|13389.64|13389.64|13389.64|0
1652109340000|2022-05-09 15:15:40|13391.04|13391.04|13392.44|13392.44|13392.44|13392.44|13391.04|13391.04|0
1652109370000|2022-05-09 15:16:10|13393.84|13393.84|13395.24|13395.24|13395.24|13395.24|13393.84|13393.84|0
1652109380000|2022-05-09 15:16:20|13391.27|13391.27|13391.27|13391.27|13391.27|13391.27|13391.27|13391.27|0
1652109410000|2022-05-09 15:16:50|13389.87|13389.87|13390.79|13390.79|13390.79|13390.79|13389.87|13389.87|0
1652109420000|2022-05-09 15:17:00|13389.39|13389.39|13389.39|13389.39|13389.39|13389.39|13389.39|13389.39|0
1652109440000|2022-05-09 15:17:20|13392.19|13392.19|13392.19|13392.19|13392.19|13392.19|13392.19|13392.19|0
1652109450000|2022-05-09 15:17:30|13393.59|13393.59|13394.99|13394.99|13394.99|13394.99|13393.59|13393.59|0
1652109460000|2022-05-09 15:17:40|13402.92|13402.92|13402.92|13402.92|13402.92|13402.92|13402.92|13402.92|0
1652109470000|2022-05-09 15:17:50|13406.89|13406.89|13402.92|13402.92|13406.89|13406.89|13402.92|13402.92|0
1652109480000|2022-05-09 15:18:00|13401.52|13401.52|13401.52|13401.52|13401.52|13401.52|13401.52|13401.52|0
1652109500000|2022-05-09 15:18:20|13400.12|13400.12|13400.12|13400.12|13400.12|13400.12|13400.12|13400.12|0
1652109550000|2022-05-09 15:19:10|13401.52|13401.52|13401.52|13401.52|13401.52|13401.52|13401.52|13401.52|0
1652109560000|2022-05-09 15:19:20|13402.92|13402.92|13401.52|13401.52|13402.92|13402.92|13401.52|13401.52|0
1652109620000|2022-05-09 15:20:20|13405.49|13405.49|13405.49|13405.49|13405.49|13405.49|13405.49|13405.49|0
1652109630000|2022-05-09 15:20:30|13406.89|13406.89|13408.29|13408.29|13408.29|13408.29|13406.89|13406.89|0
1652109640000|2022-05-09 15:20:40|13416.22|13416.22|13420.18|13420.18|13420.18|13420.18|13416.22|13416.22|0
1652109660000|2022-05-09 15:21:00|13416.22|13416.22|13417.86|13417.86|13419.26|13419.26|13415.3|13415.3|0
1652109700000|2022-05-09 15:21:40|13417.41|13417.41|13416.01|13416.01|13417.41|13417.41|13416.01|13416.01|0
1652109710000|2022-05-09 15:21:50|13414.61|13414.61|13410.64|13410.64|13414.61|13414.61|13410.64|13410.64|0
1652109760000|2022-05-09 15:22:40|13409.24|13409.24|13409.24|13409.24|13409.24|13409.24|13409.24|13409.24|0
1652109780000|2022-05-09 15:23:00|13408.78|13408.78|13408.78|13408.78|13408.78|13408.78|13408.78|13408.78|0
1652109790000|2022-05-09 15:23:10|13404.82|13404.82|13404.82|13404.82|13404.82|13404.82|13404.82|13404.82|0
1652109800000|2022-05-09 15:23:20|13403.42|13403.42|13404.82|13404.82|13404.82|13404.82|13403.42|13403.42|0
1652109820000|2022-05-09 15:23:40|13408.78|13408.78|13408.78|13408.78|13408.78|13408.78|13408.78|13408.78|0
1652109830000|2022-05-09 15:23:50|13409.24|13409.24|13409.24|13409.24|13409.24|13409.24|13409.24|13409.24|0
1652109850000|2022-05-09 15:24:10|13407.84|13407.84|13407.84|13407.84|13407.84|13407.84|13407.84|13407.84|0
1652109860000|2022-05-09 15:24:20|13406.44|13406.44|13405.98|13405.98|13406.44|13406.44|13405.98|13405.98|0
1652109880000|2022-05-09 15:24:40|13402.02|13402.02|13401.56|13401.56|13402.02|13402.02|13401.56|13401.56|0
1652109900000|2022-05-09 15:25:00|13397.59|13397.59|13398.99|13398.99|13398.99|13398.99|13397.59|13397.59|0
1652109910000|2022-05-09 15:25:10|13400.39|13400.39|13400.39|13400.39|13400.39|13400.39|13400.39|13400.39|0
1652109920000|2022-05-09 15:25:20|13401.79|13401.79|13401.79|13401.79|13404.59|13404.59|13398.99|13398.99|0
1652109930000|2022-05-09 15:25:30|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|13405.76|0
1652109940000|2022-05-09 15:25:40|13404.36|13404.36|13404.82|13404.82|13404.82|13404.82|13404.36|13404.36|0
1652109950000|2022-05-09 15:25:50|13400.85|13400.85|13400.85|13400.85|13400.85|13400.85|13400.85|13400.85|0
1652109960000|2022-05-09 15:26:00|13398.05|13398.05|13399.45|13399.45|13400.85|13400.85|13398.05|13398.05|0
1652109980000|2022-05-09 15:26:20|13396.65|13396.65|13389.89|13389.89|13399.45|13399.45|13389.89|13389.89|0
1652109990000|2022-05-09 15:26:30|13392.69|13392.69|13394.09|13394.09|13394.09|13394.09|13391.29|13391.29|0
1652110000000|2022-05-09 15:26:40|13398.05|13398.05|13398.05|13398.05|13398.05|13398.05|13398.05|13398.05|0
1652110010000|2022-05-09 15:26:50|13396.65|13396.65|13396.65|13396.65|13396.65|13396.65|13396.65|13396.65|0
1652110020000|2022-05-09 15:27:00|13392.69|13392.69|13392.69|13392.69|13392.69|13392.69|13392.69|13392.69|0
1652110060000|2022-05-09 15:27:40|13388.72|13388.72|13388.72|13388.72|13388.72|13388.72|13388.72|13388.72|0
1652110080000|2022-05-09 15:28:00|13389.18|13389.18|13382.65|13382.65|13389.18|13389.18|13379.85|13379.85|0
1652110090000|2022-05-09 15:28:10|13381.25|13381.25|13381.25|13381.25|13381.25|13381.25|13381.25|13381.25|0
1652110100000|2022-05-09 15:28:20|13377.29|13377.29|13380.09|13380.09|13381.48|13381.48|13377.29|13377.29|0
1652110110000|2022-05-09 15:28:30|13381.48|13381.48|13381.48|13381.48|13381.48|13381.48|13381.48|13381.48|0
1652110120000|2022-05-09 15:28:40|13382.88|13382.88|13382.88|13382.88|13382.88|13382.88|13382.88|13382.88|0
1652110140000|2022-05-09 15:29:00|13384.28|13384.28|13385.68|13385.68|13385.68|13385.68|13381.48|13381.48|0
1652110150000|2022-05-09 15:29:10|13389.65|13389.65|13390.11|13390.11|13390.11|13390.11|13389.65|13389.65|0
1652110160000|2022-05-09 15:29:20|13387.31|13387.31|13385.91|13385.91|13387.31|13387.31|13385.91|13385.91|0
1652110170000|2022-05-09 15:29:30|13381.94|13381.94|13379.86|13379.86|13381.94|13381.94|13377.06|13377.06|0
1652110180000|2022-05-09 15:29:40|13381.26|13381.26|13382.66|13382.66|13382.66|13382.66|13381.26|13381.26|0
1652110190000|2022-05-09 15:29:50|13378.46|13378.46|13378|13378|13378.46|13378.46|13378|13378|0
1652166920000|2022-05-10 07:15:20|13449.61|13449.61|13489.26|13489.26|13489.26|13489.26|13449.61|13449.61|0
1652166930000|2022-05-10 07:15:30|13492.06|13492.06|13497.4|13497.4|13497.4|13497.4|13492.06|13492.06|0
1652166970000|2022-05-10 07:16:10|13503|13503|13510.93|13510.93|13510.93|13510.93|13503|13503|0
1652166990000|2022-05-10 07:16:30|13519.33|13519.33|13526.33|13526.33|13526.33|13526.33|13519.33|13519.33|0
1652167000000|2022-05-10 07:16:40|13523.53|13523.53|13523.53|13523.53|13523.53|13523.53|13523.53|13523.53|0
1652167010000|2022-05-10 07:16:50|13527.49|13527.49|13527.49|13527.49|13527.49|13527.49|13527.49|13527.49|0
1652167030000|2022-05-10 07:17:10|13535.42|13535.42|13535.42|13535.42|13535.42|13535.42|13535.42|13535.42|0
1652167070000|2022-05-10 07:17:50|13543.35|13543.35|13544.75|13544.75|13544.75|13544.75|13543.35|13543.35|0
1652167080000|2022-05-10 07:18:00|13548.72|13548.72|13548.72|13548.72|13548.72|13548.72|13548.72|13548.72|0
1652167090000|2022-05-10 07:18:10|13543.12|13543.12|13543.12|13543.12|13543.12|13543.12|13543.12|13543.12|0
1652167100000|2022-05-10 07:18:20|13547.32|13547.32|13547.32|13547.32|13547.32|13547.32|13547.32|13547.32|0
1652167110000|2022-05-10 07:18:30|13551.28|13551.28|13560.85|13560.85|13560.85|13560.85|13551.28|13551.28|0
1652167130000|2022-05-10 07:18:50|13572.74|13572.74|13568.78|13568.78|13572.74|13572.74|13568.78|13568.78|0
1652167140000|2022-05-10 07:19:00|13572.74|13572.74|13572.74|13572.74|13572.74|13572.74|13572.74|13572.74|0
1652167200000|2022-05-10 07:20:00|13568.78|13568.78|13568.78|13568.78|13568.78|13568.78|13568.78|13568.78|0
1652167260000|2022-05-10 07:21:00|13556.88|13556.88|13556.88|13556.88|13556.88|13556.88|13556.88|13556.88|0
1652167300000|2022-05-10 07:21:40|13563.88|13563.88|13562.48|13562.48|13563.88|13563.88|13562.48|13562.48|0
1652167310000|2022-05-10 07:21:50|13550.58|13550.58|13542.65|13542.65|13550.58|13550.58|13542.65|13542.65|0
1652167320000|2022-05-10 07:22:00|13538.45|13538.45|13538.45|13538.45|13538.45|13538.45|13538.45|13538.45|0
1652167360000|2022-05-10 07:22:40|13541.25|13541.25|13558.51|13558.51|13558.51|13558.51|13541.25|13541.25|0
1652167380000|2022-05-10 07:23:00|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|0
1652167390000|2022-05-10 07:23:10|13542.65|13542.65|13542.65|13542.65|13542.65|13542.65|13542.65|13542.65|0
1652167400000|2022-05-10 07:23:20|13546.62|13546.62|13546.62|13546.62|13546.62|13546.62|13546.62|13546.62|0
1652167440000|2022-05-10 07:24:00|13554.55|13554.55|13554.55|13554.55|13554.55|13554.55|13554.55|13554.55|0
1652167490000|2022-05-10 07:24:50|13550.58|13550.58|13558.51|13558.51|13558.51|13558.51|13550.58|13550.58|0
1652167600000|2022-05-10 07:26:40|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|13550.58|0
1652167610000|2022-05-10 07:26:50|13542.65|13542.65|13540.79|13540.79|13543.59|13543.59|13535.66|13535.66|0
1652167630000|2022-05-10 07:27:10|13544.99|13544.99|13544.99|13544.99|13544.99|13544.99|13544.99|13544.99|0
1652167640000|2022-05-10 07:27:20|13541.02|13541.02|13539.62|13539.62|13541.02|13541.02|13539.62|13539.62|0
1652167660000|2022-05-10 07:27:40|13535.66|13535.66|13535.66|13535.66|13535.66|13535.66|13535.66|13535.66|0
1652167680000|2022-05-10 07:28:00|13537.03|13537.03|13537.49|13537.49|13537.49|13537.49|13537.03|13537.03|0
1652167690000|2022-05-10 07:28:10|13537.95|13537.95|13537.95|13537.95|13537.95|13537.95|13537.95|13537.95|0
1652167710000|2022-05-10 07:28:30|13540.75|13540.75|13542.15|13542.15|13542.15|13542.15|13540.75|13540.75|0
1652167760000|2022-05-10 07:29:20|13543.55|13543.55|13543.55|13543.55|13543.55|13543.55|13543.55|13543.55|0
1652167800000|2022-05-10 07:30:00|13531.42|13531.42|13530.96|13530.96|13531.42|13531.42|13530.96|13530.96|0
1652167810000|2022-05-10 07:30:10|13531.42|13531.42|13527.22|13527.22|13531.42|13531.42|13527.22|13527.22|0
1652167820000|2022-05-10 07:30:20|13523.26|13523.26|13516.5|13516.5|13523.26|13523.26|13516.5|13516.5|0
1652167870000|2022-05-10 07:31:10|13512.53|13512.53|13512.53|13512.53|13512.53|13512.53|13512.53|13512.53|0
1652167980000|2022-05-10 07:33:00|13516.5|13516.5|13516.5|13516.5|13516.5|13516.5|13516.5|13516.5|0
1652168030000|2022-05-10 07:33:50|13517.89|13517.89|13517.89|13517.89|13517.89|13517.89|13517.89|13517.89|0
1652168050000|2022-05-10 07:34:10|13519.29|13519.29|13519.29|13519.29|13519.29|13519.29|13519.29|13519.29|0
1652168070000|2022-05-10 07:34:30|13517.89|13517.89|13519.29|13519.29|13519.29|13519.29|13517.89|13517.89|0
1652168150000|2022-05-10 07:35:50|13522.09|13522.09|13522.09|13522.09|13522.09|13522.09|13522.09|13522.09|0
1652168170000|2022-05-10 07:36:10|13533.99|13533.99|13530.02|13530.02|13533.99|13533.99|13530.02|13530.02|0
1652168180000|2022-05-10 07:36:20|13532.82|13532.82|13534.66|13534.66|13534.66|13534.66|13532.82|13532.82|0
1652168200000|2022-05-10 07:36:40|13526.73|13526.73|13518.8|13518.8|13526.73|13526.73|13518.8|13518.8|0
1652168230000|2022-05-10 07:37:10|13522.77|13522.77|13525.56|13525.56|13525.56|13525.56|13522.77|13522.77|0
1652168270000|2022-05-10 07:37:50|13526.96|13526.96|13526.96|13526.96|13526.96|13526.96|13526.96|13526.96|0
1652168280000|2022-05-10 07:38:00|13530.93|13530.93|13532.33|13532.33|13532.33|13532.33|13530.93|13530.93|0
1652168300000|2022-05-10 07:38:20|13535.13|13535.13|13535.13|13535.13|13535.13|13535.13|13535.13|13535.13|0
1652168330000|2022-05-10 07:38:50|13550.99|13550.99|13547.02|13547.02|13550.99|13550.99|13547.02|13547.02|0
1652168420000|2022-05-10 07:40:20|13545.62|13545.62|13545.62|13545.62|13545.62|13545.62|13545.62|13545.62|0
1652168430000|2022-05-10 07:40:30|13553.55|13553.55|13553.55|13553.55|13553.55|13553.55|13553.55|13553.55|0
1652168450000|2022-05-10 07:40:50|13556.35|13556.35|13556.35|13556.35|13556.35|13556.35|13556.35|13556.35|0
1652168460000|2022-05-10 07:41:00|13560.55|13560.55|13560.55|13560.55|13560.55|13560.55|13560.55|13560.55|0
1652168510000|2022-05-10 07:41:50|13568.48|13568.48|13572.45|13572.45|13572.45|13572.45|13568.48|13568.48|0
1652168530000|2022-05-10 07:42:10|13568.25|13568.25|13560.32|13560.32|13568.25|13568.25|13560.32|13560.32|0
1652168540000|2022-05-10 07:42:20|13564.28|13564.28|13560.32|13560.32|13564.28|13564.28|13560.32|13560.32|0
1652168550000|2022-05-10 07:42:30|13568.25|13568.25|13568.25|13568.25|13568.25|13568.25|13568.25|13568.25|0
1652168570000|2022-05-10 07:42:50|13560.32|13560.32|13560.32|13560.32|13560.32|13560.32|13560.32|13560.32|0
1652168610000|2022-05-10 07:43:30|13562.16|13562.16|13559.36|13559.36|13562.16|13562.16|13559.36|13559.36|0
1652168660000|2022-05-10 07:44:20|13562.16|13562.16|13562.16|13562.16|13562.16|13562.16|13562.16|13562.16|0
1652168700000|2022-05-10 07:45:00|13564.96|13564.96|13564.96|13564.96|13564.96|13564.96|13564.96|13564.96|0
1652168710000|2022-05-10 07:45:10|13566.36|13566.36|13566.36|13566.36|13566.36|13566.36|13566.36|13566.36|0
1652168770000|2022-05-10 07:46:10|13560.76|13560.76|13549.56|13549.56|13560.76|13560.76|13541.17|13541.17|0
1652168780000|2022-05-10 07:46:20|13555.16|13555.16|13565.42|13565.42|13565.42|13565.42|13547.23|13547.23|0
1652168790000|2022-05-10 07:46:30|13566.82|13566.82|13565.42|13565.42|13566.82|13566.82|13565.42|13565.42|0
1652168800000|2022-05-10 07:46:40|13568.22|13568.22|13568.22|13568.22|13568.22|13568.22|13568.22|13568.22|0
1652168840000|2022-05-10 07:47:20|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|13569.62|0
1652168870000|2022-05-10 07:47:50|13561.22|13561.22|13561.22|13561.22|13561.22|13561.22|13561.22|13561.22|0
1652168880000|2022-05-10 07:48:00|13557.26|13557.26|13557.26|13557.26|13557.26|13557.26|13557.26|13557.26|0
1652168900000|2022-05-10 07:48:20|13545.36|13545.36|13545.36|13545.36|13549.33|13549.33|13545.36|13545.36|0
1652168940000|2022-05-10 07:49:00|13542.56|13542.56|13542.56|13542.56|13542.56|13542.56|13542.56|13542.56|0
1652168990000|2022-05-10 07:49:50|13550.96|13550.96|13554.93|13554.93|13554.93|13554.93|13550.96|13550.96|0
1652169000000|2022-05-10 07:50:00|13550.96|13550.96|13550.96|13550.96|13550.96|13550.96|13550.96|13550.96|0
1652169030000|2022-05-10 07:50:30|13555.16|13555.16|13555.16|13555.16|13555.16|13555.16|13555.16|13555.16|0
1652169060000|2022-05-10 07:51:00|13553.76|13553.76|13553.76|13553.76|13553.76|13553.76|13553.76|13553.76|0
1652169160000|2022-05-10 07:52:40|13545.83|13545.83|13545.83|13545.83|13545.83|13545.83|13545.83|13545.83|0
1652169180000|2022-05-10 07:53:00|13540.23|13540.23|13540.23|13540.23|13540.23|13540.23|13540.23|13540.23|0
1652169200000|2022-05-10 07:53:20|13544.2|13544.2|13544.2|13544.2|13544.2|13544.2|13544.2|13544.2|0
1652169230000|2022-05-10 07:53:50|13540.23|13540.23|13536.27|13536.27|13540.23|13540.23|13536.27|13536.27|0
1652169250000|2022-05-10 07:54:10|13540.23|13540.23|13540.23|13540.23|13540.23|13540.23|13540.23|13540.23|0
1652169260000|2022-05-10 07:54:20|13543.03|13543.03|13543.03|13543.03|13543.03|13543.03|13543.03|13543.03|0
1652169300000|2022-05-10 07:55:00|13541.63|13541.63|13543.03|13543.03|13543.03|13543.03|13541.63|13541.63|0
1652169340000|2022-05-10 07:55:40|13547.23|13547.23|13547.23|13547.23|13547.23|13547.23|13547.23|13547.23|0
1652169360000|2022-05-10 07:56:00|13551.43|13551.43|13555.63|13555.63|13555.63|13555.63|13551.43|13551.43|0
1652169370000|2022-05-10 07:56:10|13563.56|13563.56|13563.56|13563.56|13563.56|13563.56|13563.56|13563.56|0
1652169380000|2022-05-10 07:56:20|13562.16|13562.16|13554.23|13554.23|13562.16|13562.16|13554.23|13554.23|0
1652169410000|2022-05-10 07:56:50|13550.26|13550.26|13550.26|13550.26|13550.26|13550.26|13550.26|13550.26|0
1652169420000|2022-05-10 07:57:00|13544.66|13544.66|13548.86|13548.86|13548.86|13548.86|13544.66|13544.66|0
1652169440000|2022-05-10 07:57:20|13556.79|13556.79|13556.79|13556.79|13556.79|13556.79|13556.79|13556.79|0
1652169450000|2022-05-10 07:57:30|13558.19|13558.19|13558.19|13558.19|13558.19|13558.19|13558.19|13558.19|0
1652169500000|2022-05-10 07:58:20|13566.12|13566.12|13566.12|13566.12|13566.12|13566.12|13566.12|13566.12|0
1652169530000|2022-05-10 07:58:50|13561.92|13561.92|13561.92|13561.92|13561.92|13561.92|13561.92|13561.92|0
1652169550000|2022-05-10 07:59:10|13566.12|13566.12|13566.12|13566.12|13566.12|13566.12|13566.12|13566.12|0
1652169560000|2022-05-10 07:59:20|13568.92|13568.92|13568.92|13568.92|13568.92|13568.92|13568.92|13568.92|0
1652169590000|2022-05-10 07:59:50|13567.52|13567.52|13567.52|13567.52|13567.52|13567.52|13567.52|13567.52|0
1652169630000|2022-05-10 08:00:30|13564.72|13564.72|13564.72|13564.72|13564.72|13564.72|13564.72|13564.72|0
1652169640000|2022-05-10 08:00:40|13572.65|13572.65|13572.65|13572.65|13576.62|13576.62|13572.65|13572.65|0
1652169680000|2022-05-10 08:01:20|13568.69|13568.69|13567.29|13567.29|13568.69|13568.69|13567.29|13567.29|0
1652169690000|2022-05-10 08:01:30|13567.75|13567.75|13569.13|13569.13|13569.13|13569.13|13567.75|13567.75|0
1652169730000|2022-05-10 08:02:10|13573.09|13573.09|13573.09|13573.09|13573.09|13573.09|13573.09|13573.09|0
1652169770000|2022-05-10 08:02:50|13571.69|13571.69|13571.69|13571.69|13571.69|13571.69|13571.69|13571.69|0
1652169800000|2022-05-10 08:03:20|13577.29|13577.29|13582.89|13582.89|13582.89|13582.89|13577.29|13577.29|0
1652169810000|2022-05-10 08:03:30|13587.09|13587.09|13587.09|13587.09|13587.09|13587.09|13587.09|13587.09|0
1652169820000|2022-05-10 08:03:40|13579.16|13579.16|13571.23|13571.23|13579.16|13579.16|13571.23|13571.23|0
1652169860000|2022-05-10 08:04:20|13575.19|13575.19|13575.19|13575.19|13575.19|13575.19|13575.19|13575.19|0
1652169880000|2022-05-10 08:04:40|13577.99|13577.99|13575.19|13575.19|13577.99|13577.99|13573.79|13573.79|0
1652169920000|2022-05-10 08:05:20|13576.59|13576.59|13576.59|13576.59|13576.59|13576.59|13576.59|13576.59|0
1652169930000|2022-05-10 08:05:30|13580.56|13580.56|13583.36|13583.36|13583.36|13583.36|13580.56|13580.56|0
1652169950000|2022-05-10 08:05:50|13581.98|13581.98|13581.98|13581.98|13581.98|13581.98|13581.98|13581.98|0
1652169960000|2022-05-10 08:06:00|13578.01|13578.01|13584.54|13584.54|13584.54|13584.54|13575.21|13575.21|0
1652169970000|2022-05-10 08:06:10|13581.74|13581.74|13581.74|13581.74|13581.74|13581.74|13581.74|13581.74|0
1652170000000|2022-05-10 08:06:40|13585.71|13585.71|13585.71|13585.71|13585.71|13585.71|13585.71|13585.71|0
1652170020000|2022-05-10 08:07:00|13581.74|13581.74|13588.51|13588.51|13588.51|13588.51|13581.74|13581.74|0
1652170060000|2022-05-10 08:07:40|13591.31|13591.31|13591.31|13591.31|13591.31|13591.31|13591.31|13591.31|0
1652170080000|2022-05-10 08:08:00|13596.9|13596.9|13602.04|13602.04|13604.84|13604.84|13596.9|13596.9|0
1652170090000|2022-05-10 08:08:10|13604.79|13604.79|13604.79|13604.79|13604.79|13604.79|13604.79|13604.79|0
1652170100000|2022-05-10 08:08:20|13608.76|13608.76|13609.68|13609.68|13611.08|13611.08|13608.76|13608.76|0
1652170170000|2022-05-10 08:09:30|13613.64|13613.64|13613.64|13613.64|13613.64|13613.64|13613.64|13613.64|0
1652170190000|2022-05-10 08:09:50|13617.61|13617.61|13621.81|13621.81|13621.81|13621.81|13617.61|13617.61|0
1652170210000|2022-05-10 08:10:10|13625.77|13625.77|13629.74|13629.74|13629.74|13629.74|13625.77|13625.77|0
1652170220000|2022-05-10 08:10:20|13626.94|13626.94|13626.94|13626.94|13626.94|13626.94|13626.94|13626.94|0
1652170230000|2022-05-10 08:10:30|13624.14|13624.14|13621.34|13621.34|13624.14|13624.14|13621.34|13621.34|0
1652170240000|2022-05-10 08:10:40|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|0
1652170260000|2022-05-10 08:11:00|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|0
1652170270000|2022-05-10 08:11:10|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|0
1652170320000|2022-05-10 08:12:00|13622.74|13622.74|13622.74|13622.74|13622.74|13622.74|13622.74|13622.74|0
1652170360000|2022-05-10 08:12:40|13614.81|13614.81|13614.81|13614.81|13614.81|13614.81|13614.81|13614.81|0
1652170370000|2022-05-10 08:12:50|13614.35|13614.35|13611.55|13611.55|13614.35|13614.35|13611.55|13611.55|0
1652170410000|2022-05-10 08:13:30|13607.59|13607.59|13607.59|13607.59|13607.59|13607.59|13607.59|13607.59|0
1652170460000|2022-05-10 08:14:20|13606.19|13606.19|13606.19|13606.19|13606.19|13606.19|13606.19|13606.19|0
1652170480000|2022-05-10 08:14:40|13604.79|13604.79|13604.79|13604.79|13604.79|13604.79|13604.79|13604.79|0
1652170640000|2022-05-10 08:17:20|13608.75|13608.75|13608.75|13608.75|13608.75|13608.75|13608.75|13608.75|0
1652170660000|2022-05-10 08:17:40|13612.95|13612.95|13614.35|13614.35|13614.35|13614.35|13612.95|13612.95|0
1652170680000|2022-05-10 08:18:00|13615.75|13615.75|13615.75|13615.75|13615.75|13615.75|13615.75|13615.75|0
1652170690000|2022-05-10 08:18:10|13619.72|13619.72|13619.72|13619.72|13619.72|13619.72|13619.72|13619.72|0
1652170710000|2022-05-10 08:18:30|13627.65|13627.65|13643.51|13643.51|13643.51|13643.51|13627.65|13627.65|0
1652170720000|2022-05-10 08:18:40|13635.58|13635.58|13635.58|13635.58|13635.58|13635.58|13635.58|13635.58|0
1652170740000|2022-05-10 08:19:00|13631.61|13631.61|13631.61|13631.61|13631.61|13631.61|13631.61|13631.61|0
1652170810000|2022-05-10 08:20:10|13635.58|13635.58|13639.78|13639.78|13639.78|13639.78|13635.58|13635.58|0
1652170830000|2022-05-10 08:20:30|13643.74|13643.74|13643.74|13643.74|13643.74|13643.74|13643.74|13643.74|0
1652170840000|2022-05-10 08:20:40|13647.71|13647.71|13647.71|13647.71|13647.71|13647.71|13647.71|13647.71|0
1652170870000|2022-05-10 08:21:10|13648.63|13648.63|13649.08|13649.08|13649.08|13649.08|13648.63|13648.63|0
1652170880000|2022-05-10 08:21:20|13650|13650|13650|13650|13650|13650|13650|13650|0
1652170910000|2022-05-10 08:21:50|13648.6|13648.6|13648.6|13648.6|13648.6|13648.6|13648.6|13648.6|0
1652170920000|2022-05-10 08:22:00|13643.01|13643.01|13640.71|13640.71|13643.01|13643.01|13640.71|13640.71|0
1652170930000|2022-05-10 08:22:10|13632.78|13632.78|13632.78|13632.78|13632.78|13632.78|13632.78|13632.78|0
1652170960000|2022-05-10 08:22:40|13634.62|13634.62|13634.62|13634.62|13634.62|13634.62|13634.62|13634.62|0
1652170990000|2022-05-10 08:23:10|13638.81|13638.81|13638.81|13638.81|13638.81|13638.81|13638.81|13638.81|0
1652171010000|2022-05-10 08:23:30|13650.71|13650.71|13650.71|13650.71|13650.71|13650.71|13650.71|13650.71|0
1652171050000|2022-05-10 08:24:10|13652.11|13652.11|13652.11|13652.11|13652.11|13652.11|13652.11|13652.11|0
1652171070000|2022-05-10 08:24:30|13636.72|13636.72|13638.12|13638.12|13638.12|13638.12|13636.72|13636.72|0
1652171110000|2022-05-10 08:25:10|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|0
1652171210000|2022-05-10 08:26:50|13636.95|13636.95|13636.95|13636.95|13636.95|13636.95|13636.95|13636.95|0
1652171240000|2022-05-10 08:27:20|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|13634.15|0
1652171330000|2022-05-10 08:28:50|13642.08|13642.08|13642.08|13642.08|13642.08|13642.08|13642.08|13642.08|0
1652171340000|2022-05-10 08:29:00|13638.12|13638.12|13638.12|13638.12|13638.12|13638.12|13638.12|13638.12|0
1652171360000|2022-05-10 08:29:20|13633.92|13633.92|13633.92|13633.92|13633.92|13633.92|13633.92|13633.92|0
1652171370000|2022-05-10 08:29:30|13632.52|13632.52|13623.19|13623.19|13632.52|13632.52|13623.19|13623.19|0
1652171380000|2022-05-10 08:29:40|13621.79|13621.79|13621.79|13621.79|13621.79|13621.79|13621.79|13621.79|0
1652171450000|2022-05-10 08:30:50|13625.75|13625.75|13625.75|13625.75|13625.75|13625.75|13625.75|13625.75|0
1652171480000|2022-05-10 08:31:20|13632.75|13632.75|13634.15|13634.15|13634.15|13634.15|13631.35|13631.35|0
1652171490000|2022-05-10 08:31:30|13642.08|13642.08|13642.08|13642.08|13642.08|13642.08|13642.08|13642.08|0
1652171500000|2022-05-10 08:31:40|13650.01|13650.01|13650.01|13650.01|13650.01|13650.01|13650.01|13650.01|0
1652171520000|2022-05-10 08:32:00|13646.05|13646.05|13644.21|13644.21|13646.05|13646.05|13644.21|13644.21|0
1652171540000|2022-05-10 08:32:20|13640.01|13640.01|13638.61|13638.61|13640.01|13640.01|13638.61|13638.61|0
1652171560000|2022-05-10 08:32:40|13637.69|13637.69|13637.69|13637.69|13637.69|13637.69|13637.69|13637.69|0
1652171570000|2022-05-10 08:32:50|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|0
1652171600000|2022-05-10 08:33:20|13640.26|13640.26|13640.26|13640.26|13640.26|13640.26|13640.26|13640.26|0
1652171640000|2022-05-10 08:34:00|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|0
1652171660000|2022-05-10 08:34:20|13634.43|13634.43|13634.43|13634.43|13634.43|13634.43|13634.43|13634.43|0
1652171670000|2022-05-10 08:34:30|13630.47|13630.47|13630.47|13630.47|13630.47|13630.47|13630.47|13630.47|0
1652171690000|2022-05-10 08:34:50|13637.46|13637.46|13637.46|13637.46|13637.46|13637.46|13637.46|13637.46|0
1652171700000|2022-05-10 08:35:00|13637.92|13637.92|13637.92|13637.92|13637.92|13637.92|13637.92|13637.92|0
1652171710000|2022-05-10 08:35:10|13645.85|13645.85|13645.85|13645.85|13645.85|13645.85|13645.85|13645.85|0
1652171750000|2022-05-10 08:35:50|13640.26|13640.26|13640.26|13640.26|13640.26|13640.26|13640.26|13640.26|0
1652171790000|2022-05-10 08:36:30|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|13636.29|0
1652171850000|2022-05-10 08:37:30|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|0
1652171880000|2022-05-10 08:38:00|13637.69|13637.69|13637.69|13637.69|13637.69|13637.69|13637.69|13637.69|0
1652171910000|2022-05-10 08:38:30|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|0
1652171920000|2022-05-10 08:38:40|13645.85|13645.85|13645.85|13645.85|13645.85|13645.85|13645.85|13645.85|0
1652171930000|2022-05-10 08:38:50|13647.25|13647.25|13647.25|13647.25|13647.25|13647.25|13647.25|13647.25|0
1652171950000|2022-05-10 08:39:10|13644.45|13644.45|13644.45|13644.45|13644.45|13644.45|13644.45|13644.45|0
1652171970000|2022-05-10 08:39:30|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|13641.65|0
1652172030000|2022-05-10 08:40:30|13633.72|13633.72|13633.72|13633.72|13633.72|13633.72|13633.72|13633.72|0
1652172080000|2022-05-10 08:41:20|13629.76|13629.76|13628.13|13628.13|13630.93|13630.93|13626.96|13626.96|0
1652172090000|2022-05-10 08:41:30|13630.93|13630.93|13630.93|13630.93|13630.93|13630.93|13630.93|13630.93|0
1652172240000|2022-05-10 08:44:00|13629.53|13629.53|13628.61|13628.61|13629.53|13629.53|13628.61|13628.61|0
1652172250000|2022-05-10 08:44:10|13625.81|13625.81|13625.81|13625.81|13625.81|13625.81|13625.81|13625.81|0
1652172310000|2022-05-10 08:45:10|13628.61|13628.61|13628.61|13628.61|13628.61|13628.61|13628.61|13628.61|0
1652172320000|2022-05-10 08:45:20|13620.68|13620.68|13620.68|13620.68|13620.68|13620.68|13620.68|13620.68|0
1652172360000|2022-05-10 08:46:00|13616.48|13616.48|13616.48|13616.48|13616.48|13616.48|13616.48|13616.48|0
1652172370000|2022-05-10 08:46:10|13615.56|13615.56|13607.63|13607.63|13615.56|13615.56|13607.63|13607.63|0
1652172390000|2022-05-10 08:46:30|13611.59|13611.59|13611.59|13611.59|13611.59|13611.59|13611.59|13611.59|0
1652172430000|2022-05-10 08:47:10|13612.99|13612.99|13612.99|13612.99|13612.99|13612.99|13612.99|13612.99|0
1652172450000|2022-05-10 08:47:30|13611.59|13611.59|13611.59|13611.59|13611.59|13611.59|13611.59|13611.59|0
1652172470000|2022-05-10 08:47:50|13607.63|13607.63|13603.66|13603.66|13607.63|13607.63|13603.66|13603.66|0
1652172530000|2022-05-10 08:48:50|13605.06|13605.06|13601.1|13601.1|13605.06|13605.06|13601.1|13601.1|0
1652172540000|2022-05-10 08:49:00|13602.5|13602.5|13602.5|13602.5|13602.5|13602.5|13602.5|13602.5|0
1652172580000|2022-05-10 08:49:40|13603.88|13603.88|13603.88|13603.88|13603.88|13603.88|13603.88|13603.88|0
1652172590000|2022-05-10 08:49:50|13607.84|13607.84|13607.84|13607.84|13607.84|13607.84|13607.84|13607.84|0
1652172610000|2022-05-10 08:50:10|13611.81|13611.81|13611.81|13611.81|13611.81|13611.81|13611.81|13611.81|0
1652172620000|2022-05-10 08:50:20|13614.6|13614.6|13614.6|13614.6|13614.6|13614.6|13614.6|13614.6|0
1652172650000|2022-05-10 08:50:50|13610.64|13610.64|13610.64|13610.64|13610.64|13610.64|13610.64|13610.64|0
1652172660000|2022-05-10 08:51:00|13606.67|13606.67|13606.67|13606.67|13606.67|13606.67|13606.67|13606.67|0
1652172680000|2022-05-10 08:51:20|13602.71|13602.71|13602.71|13602.71|13602.71|13602.71|13602.71|13602.71|0
1652172730000|2022-05-10 08:52:10|13610.64|13610.64|13610.64|13610.64|13610.64|13610.64|13610.64|13610.64|0
1652172800000|2022-05-10 08:53:20|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|13612.04|0
1652172840000|2022-05-10 08:54:00|13604.11|13604.11|13604.11|13604.11|13604.11|13604.11|13604.11|13604.11|0
1652172870000|2022-05-10 08:54:30|13600.14|13600.14|13600.14|13600.14|13600.14|13600.14|13600.14|13600.14|0
1652172880000|2022-05-10 08:54:40|13595.94|13595.94|13595.94|13595.94|13595.94|13595.94|13595.94|13595.94|0
1652173000000|2022-05-10 08:56:40|13597.34|13597.34|13597.34|13597.34|13597.34|13597.34|13597.34|13597.34|0
1652173090000|2022-05-10 08:58:10|13601.31|13601.31|13601.31|13601.31|13601.31|13601.31|13601.31|13601.31|0
1652173130000|2022-05-10 08:58:50|13605.27|13605.27|13605.27|13605.27|13605.27|13605.27|13605.27|13605.27|0
1652173170000|2022-05-10 08:59:30|13603.88|13603.88|13603.88|13603.88|13603.88|13603.88|13603.88|13603.88|0
1652173330000|2022-05-10 09:02:10|13601.08|13601.08|13602.48|13602.48|13602.48|13602.48|13601.08|13601.08|0
1652173340000|2022-05-10 09:02:20|13603.88|13603.88|13585.45|13585.45|13605.27|13605.27|13585.45|13585.45|0
1652173350000|2022-05-10 09:02:30|13585.91|13585.91|13585.45|13585.45|13585.91|13585.91|13585.45|13585.45|0
1652173390000|2022-05-10 09:03:10|13585.91|13585.91|13585.91|13585.91|13585.91|13585.91|13585.91|13585.91|0
1652173400000|2022-05-10 09:03:20|13586.83|13586.83|13586.83|13586.83|13586.83|13586.83|13586.83|13586.83|0
1652173410000|2022-05-10 09:03:30|13585.91|13585.91|13585.91|13585.91|13585.91|13585.91|13585.91|13585.91|0
1652173450000|2022-05-10 09:04:10|13585.45|13585.45|13582.65|13582.65|13585.45|13585.45|13582.65|13582.65|0
1652173460000|2022-05-10 09:04:20|13581.25|13581.25|13581.25|13581.25|13581.25|13581.25|13581.25|13581.25|0
1652173500000|2022-05-10 09:05:00|13586.85|13586.85|13586.85|13586.85|13586.85|13586.85|13586.85|13586.85|0
1652173520000|2022-05-10 09:05:20|13590.81|13590.81|13590.81|13590.81|13590.81|13590.81|13590.81|13590.81|0
1652173570000|2022-05-10 09:06:10|13594.78|13594.78|13598.74|13598.74|13598.74|13598.74|13594.78|13594.78|0
1652173610000|2022-05-10 09:06:50|13594.78|13594.78|13595.24|13595.24|13595.24|13595.24|13594.78|13594.78|0
1652173650000|2022-05-10 09:07:30|13599.2|13599.2|13599.2|13599.2|13599.2|13599.2|13599.2|13599.2|0
1652173670000|2022-05-10 09:07:50|13600.6|13600.6|13600.6|13600.6|13600.6|13600.6|13600.6|13600.6|0
1652173700000|2022-05-10 09:08:20|13601.06|13601.06|13601.06|13601.06|13601.06|13601.06|13601.06|13601.06|0
1652173710000|2022-05-10 09:08:30|13605.03|13605.03|13603.63|13603.63|13605.03|13605.03|13603.63|13603.63|0
1652173740000|2022-05-10 09:09:00|13602.23|13602.23|13602.23|13602.23|13602.23|13602.23|13602.23|13602.23|0
1652173800000|2022-05-10 09:10:00|13599.43|13599.43|13599.43|13599.43|13599.43|13599.43|13599.43|13599.43|0
1652173810000|2022-05-10 09:10:10|13598.03|13598.03|13598.03|13598.03|13598.03|13598.03|13598.03|13598.03|0
1652173820000|2022-05-10 09:10:20|13593.83|13593.83|13591.03|13591.03|13593.83|13593.83|13591.03|13591.03|0
1652173840000|2022-05-10 09:10:40|13589.63|13589.63|13589.63|13589.63|13589.63|13589.63|13589.63|13589.63|0
1652173870000|2022-05-10 09:11:10|13581.7|13581.7|13581.7|13581.7|13581.7|13581.7|13581.7|13581.7|0
1652173880000|2022-05-10 09:11:20|13589.63|13589.63|13589.63|13589.63|13589.63|13589.63|13589.63|13589.63|0
1652173910000|2022-05-10 09:11:50|13593.6|13593.6|13593.6|13593.6|13593.6|13593.6|13593.6|13593.6|0
1652173940000|2022-05-10 09:12:20|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|0
1652173950000|2022-05-10 09:12:30|13590.34|13590.34|13590.34|13590.34|13590.34|13590.34|13590.34|13590.34|0
1652173960000|2022-05-10 09:12:40|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|0
1652173990000|2022-05-10 09:13:10|13594.54|13594.54|13594.54|13594.54|13594.54|13594.54|13594.54|13594.54|0
1652174030000|2022-05-10 09:13:50|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|13593.14|0
1652174100000|2022-05-10 09:15:00|13597.1|13597.1|13601.07|13601.07|13601.07|13601.07|13597.1|13597.1|0
1652174110000|2022-05-10 09:15:10|13609|13609|13609|13609|13609|13609|13609|13609|0
1652174210000|2022-05-10 09:16:50|13607.6|13607.6|13607.6|13607.6|13607.6|13607.6|13607.6|13607.6|0
1652174220000|2022-05-10 09:17:00|13606.2|13606.2|13604.8|13604.8|13606.2|13606.2|13604.8|13604.8|0
1652174230000|2022-05-10 09:17:10|13606.2|13606.2|13606.2|13606.2|13606.2|13606.2|13606.2|13606.2|0
1652174340000|2022-05-10 09:19:00|13604.8|13604.8|13592.91|13592.91|13604.8|13604.8|13588.94|13588.94|0
1652174400000|2022-05-10 09:20:00|13595.7|13595.7|13599.9|13599.9|13599.9|13599.9|13595.7|13595.7|0
1652174420000|2022-05-10 09:20:20|13598.5|13598.5|13599.9|13599.9|13599.9|13599.9|13598.5|13598.5|0
1652174430000|2022-05-10 09:20:30|13595.94|13595.94|13595.94|13595.94|13595.94|13595.94|13595.94|13595.94|0
1652174510000|2022-05-10 09:21:50|13596.86|13596.86|13597.32|13597.32|13597.32|13597.32|13596.86|13596.86|0
1652174560000|2022-05-10 09:22:40|13605.25|13605.25|13605.25|13605.25|13605.25|13605.25|13605.25|13605.25|0
1652174640000|2022-05-10 09:24:00|13609.21|13609.21|13613.18|13613.18|13613.18|13613.18|13609.21|13609.21|0
1652174660000|2022-05-10 09:24:20|13609.21|13609.21|13607.81|13607.81|13609.21|13609.21|13607.81|13607.81|0
1652174700000|2022-05-10 09:25:00|13603.85|13603.85|13603.85|13603.85|13603.85|13603.85|13603.85|13603.85|0
1652174850000|2022-05-10 09:27:30|13611.78|13611.78|13611.78|13611.78|13611.78|13611.78|13611.78|13611.78|0
1652174970000|2022-05-10 09:29:30|13615.74|13615.74|13622.27|13622.27|13623.67|13623.67|13615.74|13615.74|0
1652174980000|2022-05-10 09:29:40|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|13618.31|0
1652175000000|2022-05-10 09:30:00|13622.27|13622.27|13622.27|13622.27|13622.27|13622.27|13622.27|13622.27|0
1652175040000|2022-05-10 09:30:40|13623.67|13623.67|13622.27|13622.27|13623.67|13623.67|13622.27|13622.27|0
1652175050000|2022-05-10 09:30:50|13619.48|13619.48|13619.48|13619.48|13619.48|13619.48|13619.48|13619.48|0
1652175100000|2022-05-10 09:31:40|13620.88|13620.88|13623.67|13623.67|13623.67|13623.67|13620.88|13620.88|0
1652175110000|2022-05-10 09:31:50|13631.6|13631.6|13631.6|13631.6|13631.6|13631.6|13631.6|13631.6|0
1652175130000|2022-05-10 09:32:10|13635.57|13635.57|13643.73|13643.73|13643.73|13643.73|13635.57|13635.57|0
1652175150000|2022-05-10 09:32:30|13645.11|13645.11|13645.11|13645.11|13645.11|13645.11|13645.11|13645.11|0
1652175180000|2022-05-10 09:33:00|13649.08|13649.08|13649.08|13649.08|13649.08|13649.08|13649.08|13649.08|0
1652175210000|2022-05-10 09:33:30|13653.28|13653.28|13653.28|13653.28|13653.28|13653.28|13653.28|13653.28|0
1652175230000|2022-05-10 09:33:50|13641.38|13641.38|13641.38|13641.38|13641.38|13641.38|13641.38|13641.38|0
1652175340000|2022-05-10 09:35:40|13633.45|13633.45|13633.45|13633.45|13633.45|13633.45|13633.45|13633.45|0
1652175350000|2022-05-10 09:35:50|13630.65|13630.65|13629.25|13629.25|13630.65|13630.65|13629.25|13629.25|0
1652175420000|2022-05-10 09:37:00|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|0
1652175460000|2022-05-10 09:37:40|13626.69|13626.69|13630.65|13630.65|13630.65|13630.65|13626.69|13626.69|0
1652175470000|2022-05-10 09:37:50|13634.62|13634.62|13634.62|13634.62|13634.62|13634.62|13634.62|13634.62|0
1652175580000|2022-05-10 09:39:40|13637.42|13637.42|13636.02|13636.02|13637.42|13637.42|13636.02|13636.02|0
1652175590000|2022-05-10 09:39:50|13636.94|13636.94|13637.4|13637.4|13637.4|13637.4|13636.94|13636.94|0
1652175610000|2022-05-10 09:40:10|13637.85|13637.85|13636.94|13636.94|13637.85|13637.85|13636.94|13636.94|0
1652175620000|2022-05-10 09:40:20|13640.9|13640.9|13640.9|13640.9|13640.9|13640.9|13640.9|13640.9|0
1652175670000|2022-05-10 09:41:10|13643.7|13643.7|13643.7|13643.7|13643.7|13643.7|13643.7|13643.7|0
1652175710000|2022-05-10 09:41:50|13647.66|13647.66|13654.43|13654.43|13654.43|13654.43|13647.66|13647.66|0
1652175730000|2022-05-10 09:42:10|13658.39|13658.39|13658.39|13658.39|13658.39|13658.39|13658.39|13658.39|0
1652175740000|2022-05-10 09:42:20|13656.99|13656.99|13656.99|13656.99|13656.99|13656.99|13656.99|13656.99|0
1652175780000|2022-05-10 09:43:00|13655.6|13655.6|13656.99|13656.99|13656.99|13656.99|13655.6|13655.6|0
1652175790000|2022-05-10 09:43:10|13655.6|13655.6|13655.6|13655.6|13655.6|13655.6|13655.6|13655.6|0
1652175890000|2022-05-10 09:44:50|13650|13650|13653.96|13653.96|13653.96|13653.96|13650|13650|0
1652175910000|2022-05-10 09:45:10|13650|13650|13650|13650|13650|13650|13650|13650|0
1652175950000|2022-05-10 09:45:50|13646.03|13646.03|13646.03|13646.03|13646.03|13646.03|13646.03|13646.03|0
1652175960000|2022-05-10 09:46:00|13650|13650|13650|13650|13650|13650|13650|13650|0
1652175980000|2022-05-10 09:46:20|13646.03|13646.03|13640.67|13640.67|13646.03|13646.03|13640.67|13640.67|0
1652176080000|2022-05-10 09:48:00|13639.27|13639.27|13643.47|13643.47|13643.47|13643.47|13639.27|13639.27|0
1652176100000|2022-05-10 09:48:20|13635.54|13635.54|13635.54|13635.54|13635.54|13635.54|13635.54|13635.54|0
1652176120000|2022-05-10 09:48:40|13631.34|13631.34|13631.34|13631.34|13631.34|13631.34|13631.34|13631.34|0
1652176220000|2022-05-10 09:50:20|13627.37|13627.37|13627.37|13627.37|13627.37|13627.37|13627.37|13627.37|0
1652176250000|2022-05-10 09:50:50|13628.77|13628.77|13632.74|13632.74|13632.74|13632.74|13628.77|13628.77|0
1652176260000|2022-05-10 09:51:00|13634.14|13634.14|13634.14|13634.14|13634.14|13634.14|13634.14|13634.14|0
1652176300000|2022-05-10 09:51:40|13636.94|13636.94|13635.54|13635.54|13636.94|13636.94|13635.54|13635.54|0
1652176310000|2022-05-10 09:51:50|13631.57|13631.57|13634.14|13634.14|13634.14|13634.14|13630.17|13630.17|0
1652176330000|2022-05-10 09:52:10|13632.74|13632.74|13632.74|13632.74|13632.74|13632.74|13632.74|13632.74|0
1652176360000|2022-05-10 09:52:40|13628.77|13628.77|13628.77|13628.77|13628.77|13628.77|13628.77|13628.77|0
1652176370000|2022-05-10 09:52:50|13624.81|13624.81|13624.81|13624.81|13624.81|13624.81|13624.81|13624.81|0
1652176470000|2022-05-10 09:54:30|13620.84|13620.84|13615.24|13615.24|13620.84|13620.84|13615.24|13615.24|0
1652176490000|2022-05-10 09:54:50|13613.4|13613.4|13613.4|13613.4|13613.4|13613.4|13610.61|13610.61|0
1652176500000|2022-05-10 09:55:00|13614.8|13614.8|13614.8|13614.8|13614.8|13614.8|13614.8|13614.8|0
1652176510000|2022-05-10 09:55:10|13618.77|13618.77|13621.57|13621.57|13621.57|13621.57|13618.77|13618.77|0
1652176540000|2022-05-10 09:55:40|13624.37|13624.37|13624.37|13624.37|13624.37|13624.37|13624.37|13624.37|0
1652176560000|2022-05-10 09:56:00|13621.57|13621.57|13621.57|13621.57|13621.57|13621.57|13621.57|13621.57|0
1652176570000|2022-05-10 09:56:10|13621.11|13621.11|13621.11|13621.11|13621.11|13621.11|13621.11|13621.11|0
1652176580000|2022-05-10 09:56:20|13613.18|13613.18|13611.78|13611.78|13613.18|13613.18|13610.38|13610.38|0
1652176590000|2022-05-10 09:56:30|13613.18|13613.18|13609.21|13609.21|13613.18|13613.18|13609.21|13609.21|0
1652176680000|2022-05-10 09:58:00|13613.18|13613.18|13613.18|13613.18|13613.18|13613.18|13613.18|13613.18|0
1652176760000|2022-05-10 09:59:20|13615.98|13615.98|13615.98|13615.98|13615.98|13615.98|13615.98|13615.98|0
1652176770000|2022-05-10 09:59:30|13617.38|13617.38|13617.38|13617.38|13617.38|13617.38|13617.38|13617.38|0
1652176790000|2022-05-10 09:59:50|13615.98|13615.98|13617.38|13617.38|13617.38|13617.38|13615.98|13615.98|0
1652176800000|2022-05-10 10:00:00|13615.98|13615.98|13618.78|13618.78|13618.78|13618.78|13615.98|13615.98|0
1652176850000|2022-05-10 10:00:50|13615.98|13615.98|13615.98|13615.98|13615.98|13615.98|13615.98|13615.98|0
1652176980000|2022-05-10 10:03:00|13619.94|13619.94|13623.91|13623.91|13623.91|13623.91|13619.94|13619.94|0
1652176990000|2022-05-10 10:03:10|13625.31|13625.31|13623.91|13623.91|13625.31|13625.31|13623.91|13623.91|0
1652177030000|2022-05-10 10:03:50|13626.71|13626.71|13626.71|13626.71|13626.71|13626.71|13626.71|13626.71|0
1652177070000|2022-05-10 10:04:30|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|0
1652177100000|2022-05-10 10:05:00|13632.07|13632.07|13632.07|13632.07|13632.07|13632.07|13632.07|13632.07|0
1652177120000|2022-05-10 10:05:20|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|13628.11|0
1652177140000|2022-05-10 10:05:40|13632.07|13632.07|13640.23|13640.23|13640.23|13640.23|13628.11|13628.11|0
1652177150000|2022-05-10 10:05:50|13640.69|13640.69|13640.69|13640.69|13640.69|13640.69|13640.69|13640.69|0
1652177170000|2022-05-10 10:06:10|13643.49|13643.49|13643.49|13643.49|13643.49|13643.49|13643.49|13643.49|0
1652177200000|2022-05-10 10:06:40|13639.53|13639.53|13639.53|13639.53|13639.53|13639.53|13639.53|13639.53|0
1652177210000|2022-05-10 10:06:50|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|0
1652177260000|2022-05-10 10:07:40|13638.13|13638.13|13639.53|13639.53|13639.53|13639.53|13638.13|13638.13|0
1652177280000|2022-05-10 10:08:00|13640.93|13640.93|13640.93|13640.93|13640.93|13640.93|13640.93|13640.93|0
1652177320000|2022-05-10 10:08:40|13644.89|13644.89|13644.89|13644.89|13644.89|13644.89|13644.89|13644.89|0
1652177390000|2022-05-10 10:09:50|13640.93|13640.93|13638.13|13638.13|13640.93|13640.93|13638.13|13638.13|0
1652177420000|2022-05-10 10:10:20|13642.33|13642.33|13642.33|13642.33|13642.33|13642.33|13642.33|13642.33|0
1652177430000|2022-05-10 10:10:30|13638.13|13638.13|13638.13|13638.13|13638.13|13638.13|13638.13|13638.13|0
1652177520000|2022-05-10 10:12:00|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|0
1652177680000|2022-05-10 10:14:40|13636.27|13636.27|13636.27|13636.27|13636.27|13636.27|13636.27|13636.27|0
1652177710000|2022-05-10 10:15:10|13640.23|13640.23|13644.2|13644.2|13644.2|13644.2|13640.23|13640.23|0
1652177740000|2022-05-10 10:15:40|13648.17|13648.17|13648.17|13648.17|13648.17|13648.17|13648.17|13648.17|0
1652177760000|2022-05-10 10:16:00|13646.77|13646.77|13646.77|13646.77|13646.77|13646.77|13646.77|13646.77|0
1652177780000|2022-05-10 10:16:20|13638.84|13638.84|13638.84|13638.84|13638.84|13638.84|13638.84|13638.84|0
1652177810000|2022-05-10 10:16:50|13634.87|13634.87|13634.87|13634.87|13634.87|13634.87|13634.87|13634.87|0
1652177820000|2022-05-10 10:17:00|13633.47|13633.47|13633.47|13633.47|13633.47|13633.47|13633.47|13633.47|0
1652177830000|2022-05-10 10:17:10|13632.07|13632.07|13634.87|13634.87|13634.87|13634.87|13632.07|13632.07|0
1652177840000|2022-05-10 10:17:20|13633.47|13633.47|13633.47|13633.47|13633.47|13633.47|13633.47|13633.47|0
1652177900000|2022-05-10 10:18:20|13633.01|13633.01|13636.98|13636.98|13636.98|13636.98|13633.01|13633.01|0
1652177930000|2022-05-10 10:18:50|13639.78|13639.78|13639.78|13639.78|13639.78|13639.78|13639.78|13639.78|0
1652177940000|2022-05-10 10:19:00|13643.74|13643.74|13643.74|13643.74|13645.14|13645.14|13643.74|13643.74|0
1652177950000|2022-05-10 10:19:10|13646.54|13646.54|13646.54|13646.54|13646.54|13646.54|13646.54|13646.54|0
1652178000000|2022-05-10 10:20:00|13654.47|13654.47|13658.44|13658.44|13658.44|13658.44|13654.47|13654.47|0
1652178010000|2022-05-10 10:20:10|13662.4|13662.4|13662.4|13662.4|13662.4|13662.4|13662.4|13662.4|0
1652178030000|2022-05-10 10:20:30|13663.8|13663.8|13662.4|13662.4|13663.8|13663.8|13662.4|13662.4|0
1652178150000|2022-05-10 10:22:30|13663.8|13663.8|13669.4|13669.4|13669.4|13669.4|13663.8|13663.8|0
1652178160000|2022-05-10 10:22:40|13673.36|13673.36|13670.56|13670.56|13673.36|13673.36|13670.56|13670.56|0
1652178210000|2022-05-10 10:23:30|13669.16|13669.16|13669.16|13669.16|13669.16|13669.16|13669.16|13669.16|0
1652178270000|2022-05-10 10:24:30|13673.13|13673.13|13677.1|13677.1|13677.1|13677.1|13673.13|13673.13|0
1652178340000|2022-05-10 10:25:40|13673.13|13673.13|13673.13|13673.13|13673.13|13673.13|13673.13|13673.13|0
1652178350000|2022-05-10 10:25:50|13677.1|13677.1|13677.1|13677.1|13677.1|13677.1|13677.1|13677.1|0
1652178430000|2022-05-10 10:27:10|13681.29|13681.29|13681.29|13681.29|13681.29|13681.29|13681.29|13681.29|0
1652178490000|2022-05-10 10:28:10|13682.69|13682.69|13692.26|13692.26|13692.26|13692.26|13682.69|13682.69|0
1652178520000|2022-05-10 10:28:40|13695.06|13695.06|13699.25|13699.25|13699.25|13699.25|13695.06|13695.06|0
1652178540000|2022-05-10 10:29:00|13697.85|13697.85|13697.85|13697.85|13697.85|13697.85|13697.85|13697.85|0
1652178550000|2022-05-10 10:29:10|13701.53|13701.53|13699.19|13699.19|13701.99|13701.99|13699.19|13699.19|0
1652178560000|2022-05-10 10:29:20|13697.79|13697.79|13697.79|13697.79|13697.79|13697.79|13697.79|13697.79|0
1652178570000|2022-05-10 10:29:30|13696.87|13696.87|13695.47|13695.47|13696.87|13696.87|13695.47|13695.47|0
1652178670000|2022-05-10 10:31:10|13703.4|13703.4|13699.44|13699.44|13703.4|13703.4|13699.44|13699.44|0
1652178820000|2022-05-10 10:33:40|13695.47|13695.47|13695.47|13695.47|13695.47|13695.47|13695.47|13695.47|0
1652178860000|2022-05-10 10:34:20|13692.68|13692.68|13692.68|13692.68|13692.68|13692.68|13692.68|13692.68|0
1652178880000|2022-05-10 10:34:40|13694.07|13694.07|13694.07|13694.07|13694.07|13694.07|13694.07|13694.07|0
1652178940000|2022-05-10 10:35:40|13690.11|13690.11|13690.11|13690.11|13690.11|13690.11|13690.11|13690.11|0
1652179020000|2022-05-10 10:37:00|13688.71|13688.71|13688.71|13688.71|13688.71|13688.71|13688.71|13688.71|0
1652179080000|2022-05-10 10:38:00|13684.74|13684.74|13680.78|13680.78|13684.74|13684.74|13680.78|13680.78|0
1652179090000|2022-05-10 10:38:10|13676.81|13676.81|13673.56|13673.56|13676.81|13676.81|13673.56|13673.56|0
1652179140000|2022-05-10 10:39:00|13674.96|13674.96|13674.96|13674.96|13674.96|13674.96|13674.96|13674.96|0
1652179200000|2022-05-10 10:40:00|13674.5|13674.5|13674.5|13674.5|13674.5|13674.5|13674.5|13674.5|0
1652179260000|2022-05-10 10:41:00|13678.46|13678.46|13678.46|13678.46|13678.46|13678.46|13678.46|13678.46|0
1652179330000|2022-05-10 10:42:10|13677.06|13677.06|13669.13|13669.13|13677.06|13677.06|13669.13|13669.13|0
1652179470000|2022-05-10 10:44:30|13665.17|13665.17|13665.17|13665.17|13665.17|13665.17|13665.17|13665.17|0
1652179520000|2022-05-10 10:45:20|13662.37|13662.37|13662.37|13662.37|13662.37|13662.37|13662.37|13662.37|0
1652179580000|2022-05-10 10:46:20|13659.57|13659.57|13659.57|13659.57|13659.57|13659.57|13659.57|13659.57|0
1652179670000|2022-05-10 10:47:50|13656.79|13656.79|13655.39|13655.39|13656.79|13656.79|13655.39|13655.39|0
1652179710000|2022-05-10 10:48:30|13659.59|13659.59|13659.59|13659.59|13659.59|13659.59|13659.59|13659.59|0
1652179760000|2022-05-10 10:49:20|13656.79|13656.79|13656.79|13656.79|13656.79|13656.79|13656.79|13656.79|0
1652179780000|2022-05-10 10:49:40|13648.86|13648.86|13648.86|13648.86|13648.86|13648.86|13648.86|13648.86|0
1652180040000|2022-05-10 10:54:00|13646.06|13646.06|13646.06|13646.06|13646.06|13646.06|13646.06|13646.06|0
1652180190000|2022-05-10 10:56:30|13630.2|13630.2|13631.36|13631.36|13634.16|13634.16|13630.2|13630.2|0
1652180350000|2022-05-10 10:59:10|13632.76|13632.76|13632.76|13632.76|13632.76|13632.76|13632.76|13632.76|0
1652180360000|2022-05-10 10:59:20|13628.8|13628.8|13632.76|13632.76|13632.76|13632.76|13628.8|13628.8|0
1652180380000|2022-05-10 10:59:40|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|13636.73|0
1652180390000|2022-05-10 10:59:50|13620.87|13620.87|13616.9|13616.9|13620.87|13620.87|13616.9|13616.9|0
1652180400000|2022-05-10 11:00:00|13620.87|13620.87|13620.87|13620.87|13620.87|13620.87|13620.87|13620.87|0
1652180410000|2022-05-10 11:00:10|13624.83|13624.83|13624.83|13624.83|13624.83|13624.83|13624.83|13624.83|0
1652180450000|2022-05-10 11:00:50|13632.76|13632.76|13636.73|13636.73|13636.73|13636.73|13632.76|13632.76|0
1652180460000|2022-05-10 11:01:00|13628.8|13628.8|13620.87|13620.87|13628.8|13628.8|13620.87|13620.87|0
1652180470000|2022-05-10 11:01:10|13624.83|13624.83|13624.83|13624.83|13624.83|13624.83|13624.83|13624.83|0
1652180530000|2022-05-10 11:02:10|13629.03|13629.03|13630.43|13630.43|13630.43|13630.43|13629.03|13629.03|0
1652180550000|2022-05-10 11:02:30|13626.47|13626.47|13622.5|13622.5|13626.47|13626.47|13622.5|13622.5|0
1652180590000|2022-05-10 11:03:10|13618.54|13618.54|13618.54|13618.54|13618.54|13618.54|13618.54|13618.54|0
1652180640000|2022-05-10 11:04:00|13614.57|13614.57|13608.97|13608.97|13614.57|13614.57|13608.97|13608.97|0
1652180730000|2022-05-10 11:05:30|13605.01|13605.01|13605.01|13605.01|13605.01|13605.01|13605.01|13605.01|0
1652180750000|2022-05-10 11:05:50|13602.21|13602.21|13599.41|13599.41|13602.21|13602.21|13599.41|13599.41|0
1652180900000|2022-05-10 11:08:20|13603.37|13603.37|13603.37|13603.37|13603.37|13603.37|13603.37|13603.37|0
1652181000000|2022-05-10 11:10:00|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|0
1652181120000|2022-05-10 11:12:00|13615.27|13615.27|13615.27|13615.27|13615.27|13615.27|13615.27|13615.27|0
1652181170000|2022-05-10 11:12:50|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|0
1652181230000|2022-05-10 11:13:50|13608.74|13608.74|13608.74|13608.74|13608.74|13608.74|13608.74|13608.74|0
1652181270000|2022-05-10 11:14:30|13612.7|13612.7|13612.7|13612.7|13612.7|13612.7|13612.7|13612.7|0
1652181290000|2022-05-10 11:14:50|13611.31|13611.31|13611.31|13611.31|13611.31|13611.31|13611.31|13611.31|0
1652181350000|2022-05-10 11:15:50|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|13607.34|0
1652181470000|2022-05-10 11:17:50|13611.54|13611.54|13611.54|13611.54|13611.54|13611.54|13611.54|13611.54|0
1652181490000|2022-05-10 11:18:10|13608.74|13608.74|13610.14|13610.14|13610.14|13610.14|13608.74|13608.74|0
1652181500000|2022-05-10 11:18:20|13606.17|13606.17|13614.1|13614.1|13614.1|13614.1|13606.17|13606.17|0
1652181540000|2022-05-10 11:19:00|13613.64|13613.64|13613.64|13613.64|13613.64|13613.64|13613.64|13613.64|0
1652181550000|2022-05-10 11:19:10|13617.61|13617.61|13614.81|13614.81|13617.61|13617.61|13614.81|13614.81|0
1652181690000|2022-05-10 11:21:30|13618.78|13618.78|13618.78|13618.78|13618.78|13618.78|13618.78|13618.78|0
1652181810000|2022-05-10 11:23:30|13620.18|13620.18|13620.18|13620.18|13620.18|13620.18|13620.18|13620.18|0
1652181900000|2022-05-10 11:25:00|13618.78|13618.78|13618.78|13618.78|13618.78|13618.78|13618.78|13618.78|0
1652181910000|2022-05-10 11:25:10|13618.32|13618.32|13618.32|13618.32|13618.32|13618.32|13618.32|13618.32|0
1652181940000|2022-05-10 11:25:40|13614.35|13614.35|13608.99|13608.99|13614.35|13614.35|13608.99|13608.99|0
1652182120000|2022-05-10 11:28:40|13607.59|13607.59|13607.59|13607.59|13607.59|13607.59|13607.59|13607.59|0
1652182200000|2022-05-10 11:30:00|13603.62|13603.62|13599.66|13599.66|13603.62|13603.62|13599.66|13599.66|0
1652182220000|2022-05-10 11:30:20|13595.69|13595.69|13591.73|13591.73|13595.69|13595.69|13591.73|13591.73|0
1652182270000|2022-05-10 11:31:10|13595.69|13595.69|13595.69|13595.69|13595.69|13595.69|13595.69|13595.69|0
1652182330000|2022-05-10 11:32:10|13587.76|13587.76|13587.76|13587.76|13587.76|13587.76|13587.76|13587.76|0
1652182350000|2022-05-10 11:32:30|13593.36|13593.36|13594.76|13594.76|13594.76|13594.76|13593.36|13593.36|0
1652182530000|2022-05-10 11:35:30|13596.16|13596.16|13596.62|13596.62|13596.62|13596.62|13596.16|13596.16|0
1652182700000|2022-05-10 11:38:20|13595.22|13595.22|13595.22|13595.22|13595.22|13595.22|13595.22|13595.22|0
1652182730000|2022-05-10 11:38:50|13599.18|13599.18|13599.18|13599.18|13599.18|13599.18|13599.18|13599.18|0
1652182790000|2022-05-10 11:39:50|13597.78|13597.78|13597.78|13597.78|13597.78|13597.78|13597.78|13597.78|0
1652182800000|2022-05-10 11:40:00|13599.18|13599.18|13599.18|13599.18|13601.98|13601.98|13599.18|13599.18|0
1652182840000|2022-05-10 11:40:40|13597.78|13597.78|13597.78|13597.78|13597.78|13597.78|13597.78|13597.78|0
1652182870000|2022-05-10 11:41:10|13596.38|13596.38|13596.38|13596.38|13596.38|13596.38|13596.38|13596.38|0
1652182990000|2022-05-10 11:43:10|13592.42|13592.42|13591.02|13591.02|13592.42|13592.42|13591.02|13591.02|0
1652183030000|2022-05-10 11:43:50|13583.09|13583.09|13584.49|13584.49|13584.49|13584.49|13583.09|13583.09|0
1652183050000|2022-05-10 11:44:10|13583.57|13583.57|13587.53|13587.53|13587.53|13587.53|13583.57|13583.57|0
1652183080000|2022-05-10 11:44:40|13584.74|13584.74|13584.74|13584.74|13584.74|13584.74|13584.74|13584.74|0
1652183090000|2022-05-10 11:44:50|13583.34|13583.34|13575.41|13575.41|13583.34|13583.34|13575.41|13575.41|0
1652183160000|2022-05-10 11:46:00|13579.37|13579.37|13579.37|13579.37|13579.37|13579.37|13579.37|13579.37|0
1652183210000|2022-05-10 11:46:50|13583.34|13583.34|13583.34|13583.34|13583.34|13583.34|13583.34|13583.34|0
1652183270000|2022-05-10 11:47:50|13587.3|13587.3|13587.3|13587.3|13587.3|13587.3|13587.3|13587.3|0
1652183410000|2022-05-10 11:50:10|13588.7|13588.7|13588.7|13588.7|13588.7|13588.7|13588.7|13588.7|0
1652183420000|2022-05-10 11:50:20|13600.6|13600.6|13604.56|13604.56|13604.56|13604.56|13600.6|13600.6|0
1652183440000|2022-05-10 11:50:40|13603.16|13603.16|13603.16|13603.16|13603.16|13603.16|13603.16|13603.16|0
1652183460000|2022-05-10 11:51:00|13599.2|13599.2|13599.2|13599.2|13599.2|13599.2|13599.2|13599.2|0
1652183520000|2022-05-10 11:52:00|13597.8|13597.8|13597.8|13597.8|13597.8|13597.8|13597.8|13597.8|0
1652183530000|2022-05-10 11:52:10|13592.2|13592.2|13591.28|13591.28|13592.2|13592.2|13591.28|13591.28|0
1652183540000|2022-05-10 11:52:20|13593.12|13593.12|13593.12|13593.12|13593.12|13593.12|13593.12|13593.12|0
1652183580000|2022-05-10 11:53:00|13593.58|13593.58|13593.58|13593.58|13593.58|13593.58|13593.58|13593.58|0
1652183600000|2022-05-10 11:53:20|13592.18|13592.18|13592.18|13592.18|13592.18|13592.18|13592.18|13592.18|0
1652183640000|2022-05-10 11:54:00|13596.14|13596.14|13596.14|13596.14|13596.14|13596.14|13596.14|13596.14|0
1652183790000|2022-05-10 11:56:30|13597.06|13597.06|13597.06|13597.06|13597.06|13597.06|13597.06|13597.06|0
1652183800000|2022-05-10 11:56:40|13601.03|13601.03|13601.03|13601.03|13601.03|13601.03|13601.03|13601.03|0
1652183870000|2022-05-10 11:57:50|13604.99|13604.99|13608.96|13608.96|13608.96|13608.96|13604.99|13604.99|0
1652183950000|2022-05-10 11:59:10|13604.99|13604.99|13612.92|13612.92|13612.92|13612.92|13604.99|13604.99|0
1652184080000|2022-05-10 12:01:20|13618.52|13618.52|13622.49|13622.49|13622.49|13622.49|13618.52|13618.52|0
1652184120000|2022-05-10 12:02:00|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|0
1652184140000|2022-05-10 12:02:20|13630.88|13630.88|13630.88|13630.88|13630.88|13630.88|13630.88|13630.88|0
1652184170000|2022-05-10 12:02:50|13631.34|13631.34|13631.34|13631.34|13631.34|13631.34|13631.34|13631.34|0
1652184180000|2022-05-10 12:03:00|13635.31|13635.31|13635.31|13635.31|13635.31|13635.31|13635.31|13635.31|0
1652184220000|2022-05-10 12:03:40|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|0
1652184290000|2022-05-10 12:04:50|13635.31|13635.31|13631.11|13631.11|13635.31|13635.31|13631.11|13631.11|0
1652184340000|2022-05-10 12:05:40|13632.51|13632.51|13632.51|13632.51|13632.51|13632.51|13632.51|13632.51|0
1652184370000|2022-05-10 12:06:10|13633.91|13633.91|13633.91|13633.91|13633.91|13633.91|13633.91|13633.91|0
1652184480000|2022-05-10 12:08:00|13635.31|13635.31|13635.31|13635.31|13635.31|13635.31|13635.31|13635.31|0
1652184530000|2022-05-10 12:08:50|13643.24|13643.24|13643.24|13643.24|13643.24|13643.24|13643.24|13643.24|0
1652184560000|2022-05-10 12:09:20|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|0
1652184620000|2022-05-10 12:10:20|13639.73|13639.73|13639.73|13639.73|13639.73|13639.73|13639.73|13639.73|0
1652184710000|2022-05-10 12:11:50|13631.8|13631.8|13631.8|13631.8|13631.8|13631.8|13631.8|13631.8|0
1652184740000|2022-05-10 12:12:20|13635.77|13635.77|13643.93|13643.93|13643.93|13643.93|13635.77|13635.77|0
1652184760000|2022-05-10 12:12:40|13646.73|13646.73|13646.73|13646.73|13646.73|13646.73|13646.73|13646.73|0
1652184810000|2022-05-10 12:13:30|13642.53|13642.53|13641.13|13641.13|13642.53|13642.53|13641.13|13641.13|0
1652184840000|2022-05-10 12:14:00|13645.1|13645.1|13645.1|13645.1|13645.1|13645.1|13645.1|13645.1|0
1652184850000|2022-05-10 12:14:10|13647.9|13647.9|13647.9|13647.9|13647.9|13647.9|13647.9|13647.9|0
1652184950000|2022-05-10 12:15:50|13649.3|13649.3|13649.3|13649.3|13649.3|13649.3|13649.3|13649.3|0
1652184960000|2022-05-10 12:16:00|13653.26|13653.26|13653.26|13653.26|13653.26|13653.26|13653.26|13653.26|0
1652185020000|2022-05-10 12:17:00|13649.3|13649.3|13649.3|13649.3|13649.3|13649.3|13649.3|13649.3|0
1652185030000|2022-05-10 12:17:10|13653.26|13653.26|13653.26|13653.26|13653.26|13653.26|13653.26|13653.26|0
1652185060000|2022-05-10 12:17:40|13654.18|13654.18|13654.18|13654.18|13654.18|13654.18|13654.18|13654.18|0
1652185070000|2022-05-10 12:17:50|13656.98|13656.98|13656.98|13656.98|13656.98|13656.98|13656.98|13656.98|0
1652185210000|2022-05-10 12:20:10|13654.18|13654.18|13655.58|13655.58|13655.58|13655.58|13654.18|13654.18|0
1652185280000|2022-05-10 12:21:20|13659.55|13659.55|13655.58|13655.58|13659.55|13659.55|13655.58|13655.58|0
1652185300000|2022-05-10 12:21:40|13651.62|13651.62|13651.62|13651.62|13651.62|13651.62|13651.62|13651.62|0
1652185390000|2022-05-10 12:23:10|13654.42|13654.42|13654.42|13654.42|13654.42|13654.42|13654.42|13654.42|0
1652185440000|2022-05-10 12:24:00|13658.38|13658.38|13658.38|13658.38|13658.38|13658.38|13658.38|13658.38|0
1652185500000|2022-05-10 12:25:00|13662.35|13662.35|13662.35|13662.35|13662.35|13662.35|13662.35|13662.35|0
1652185560000|2022-05-10 12:26:00|13660.95|13660.95|13656.98|13656.98|13660.95|13660.95|13656.98|13656.98|0
1652185570000|2022-05-10 12:26:10|13653.02|13653.02|13651.62|13651.62|13653.02|13653.02|13651.62|13651.62|0
1652185690000|2022-05-10 12:28:10|13651.16|13651.16|13651.16|13651.16|13651.16|13651.16|13651.16|13651.16|0
1652185730000|2022-05-10 12:28:50|13655.12|13655.12|13655.12|13655.12|13655.12|13655.12|13655.12|13655.12|0
1652185810000|2022-05-10 12:30:10|13651.16|13651.16|13647.19|13647.19|13651.16|13651.16|13647.19|13647.19|0
1652185820000|2022-05-10 12:30:20|13646.27|13646.27|13644.87|13644.87|13646.27|13646.27|13644.87|13644.87|0
1652185860000|2022-05-10 12:31:00|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|0
1652185930000|2022-05-10 12:32:10|13660.73|13660.73|13660.73|13660.73|13660.73|13660.73|13660.73|13660.73|0
1652186010000|2022-05-10 12:33:30|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|0
1652186100000|2022-05-10 12:35:00|13660.73|13660.73|13660.73|13660.73|13660.73|13660.73|13660.73|13660.73|0
1652186140000|2022-05-10 12:35:40|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|13656.77|0
1652186160000|2022-05-10 12:36:00|13658.17|13658.17|13664.93|13664.93|13664.93|13664.93|13658.17|13658.17|0
1652186240000|2022-05-10 12:37:20|13666.31|13666.31|13670.28|13670.28|13670.28|13670.28|13666.31|13666.31|0
1652186250000|2022-05-10 12:37:30|13669.36|13669.36|13670.76|13670.76|13670.76|13670.76|13669.36|13669.36|0
1652186260000|2022-05-10 12:37:40|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|0
1652186300000|2022-05-10 12:38:20|13673.32|13673.32|13673.32|13673.32|13673.32|13673.32|13673.32|13673.32|0
1652186310000|2022-05-10 12:38:30|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|0
1652186360000|2022-05-10 12:39:20|13673.32|13673.32|13673.32|13673.32|13673.32|13673.32|13673.32|13673.32|0
1652186410000|2022-05-10 12:40:10|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|13669.36|0
1652186420000|2022-05-10 12:40:20|13665.39|13665.39|13661.43|13661.43|13665.39|13665.39|13661.43|13661.43|0
1652186460000|2022-05-10 12:41:00|13662.83|13662.83|13684.75|13684.75|13684.75|13684.75|13662.83|13662.83|0
1652186470000|2022-05-10 12:41:10|13685.21|13685.21|13686.61|13686.61|13686.61|13686.61|13685.21|13685.21|0
1652186540000|2022-05-10 12:42:20|13688.01|13688.01|13689.41|13689.41|13689.41|13689.41|13688.01|13688.01|0
1652186550000|2022-05-10 12:42:30|13690.81|13690.81|13690.81|13690.81|13690.81|13690.81|13690.81|13690.81|0
1652186610000|2022-05-10 12:43:30|13693.61|13693.61|13693.61|13693.61|13693.61|13693.61|13693.61|13693.61|0
1652186680000|2022-05-10 12:44:40|13692.21|13692.21|13692.21|13692.21|13692.21|13692.21|13692.21|13692.21|0
1652186710000|2022-05-10 12:45:10|13696.17|13696.17|13697.57|13697.57|13697.57|13697.57|13696.17|13696.17|0
1652186720000|2022-05-10 12:45:20|13698.97|13698.97|13698.97|13698.97|13698.97|13698.97|13698.97|13698.97|0
1652186770000|2022-05-10 12:46:10|13702.94|13702.94|13702.94|13702.94|13702.94|13702.94|13702.94|13702.94|0
1652186790000|2022-05-10 12:46:30|13701.54|13701.54|13697.34|13697.34|13701.54|13701.54|13697.34|13697.34|0
1652186800000|2022-05-10 12:46:40|13698.74|13698.74|13698.74|13698.74|13698.74|13698.74|13698.74|13698.74|0
1652186840000|2022-05-10 12:47:20|13700.14|13700.14|13700.14|13700.14|13700.14|13700.14|13700.14|13700.14|0
1652186850000|2022-05-10 12:47:30|13704.1|13704.1|13704.1|13704.1|13704.1|13704.1|13704.1|13704.1|0
1652186860000|2022-05-10 12:47:40|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|0
1652186870000|2022-05-10 12:47:50|13708.3|13708.3|13708.3|13708.3|13708.3|13708.3|13708.3|13708.3|0
1652186890000|2022-05-10 12:48:10|13706.9|13706.9|13706.9|13706.9|13706.9|13706.9|13705.5|13705.5|0
1652186960000|2022-05-10 12:49:20|13705.5|13705.5|13704.1|13704.1|13705.5|13705.5|13704.1|13704.1|0
1652187050000|2022-05-10 12:50:50|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|13705.5|0
1652187070000|2022-05-10 12:51:10|13701.54|13701.54|13700.14|13700.14|13701.54|13701.54|13700.14|13700.14|0
1652187090000|2022-05-10 12:51:30|13704.1|13704.1|13704.1|13704.1|13704.1|13704.1|13704.1|13704.1|0
1652187110000|2022-05-10 12:51:50|13702.7|13702.7|13702.7|13702.7|13702.7|13702.7|13702.7|13702.7|0
1652187130000|2022-05-10 12:52:10|13706.67|13706.67|13706.67|13706.67|13706.67|13706.67|13706.67|13706.67|0
1652187140000|2022-05-10 12:52:20|13708.07|13708.07|13708.07|13708.07|13708.07|13708.07|13708.07|13708.07|0
1652187150000|2022-05-10 12:52:30|13709.47|13709.47|13710.87|13710.87|13710.87|13710.87|13709.47|13709.47|0
1652187170000|2022-05-10 12:52:50|13714.83|13714.83|13714.83|13714.83|13714.83|13714.83|13714.83|13714.83|0
1652187220000|2022-05-10 12:53:40|13716.23|13716.23|13717.63|13717.63|13717.63|13717.63|13716.23|13716.23|0
1652187240000|2022-05-10 12:54:00|13721.6|13721.6|13721.6|13721.6|13721.6|13721.6|13721.6|13721.6|0
1652187250000|2022-05-10 12:54:10|13725.56|13725.56|13725.56|13725.56|13725.56|13725.56|13725.56|13725.56|0
1652187310000|2022-05-10 12:55:10|13729.53|13729.53|13729.53|13729.53|13729.53|13729.53|13729.53|13729.53|0
1652187360000|2022-05-10 12:56:00|13730.93|13730.93|13730.93|13730.93|13730.93|13730.93|13730.93|13730.93|0
1652187370000|2022-05-10 12:56:10|13729.53|13729.53|13729.53|13729.53|13729.53|13729.53|13729.53|13729.53|0
1652187380000|2022-05-10 12:56:20|13732.33|13732.33|13732.33|13732.33|13732.33|13732.33|13732.33|13732.33|0
1652187440000|2022-05-10 12:57:20|13733.73|13733.73|13740.49|13740.49|13740.49|13740.49|13733.73|13733.73|0
1652187490000|2022-05-10 12:58:10|13736.53|13736.53|13740.49|13740.49|13740.49|13740.49|13736.53|13736.53|0
1652187520000|2022-05-10 12:58:40|13741.89|13741.89|13741.89|13741.89|13741.89|13741.89|13741.89|13741.89|0
1652187540000|2022-05-10 12:59:00|13745.86|13745.86|13745.86|13745.86|13745.86|13745.86|13745.86|13745.86|0
1652187560000|2022-05-10 12:59:20|13747.26|13747.26|13747.26|13747.26|13747.26|13747.26|13747.26|13747.26|0
1652187590000|2022-05-10 12:59:50|13744.46|13744.46|13744.46|13744.46|13744.46|13744.46|13744.46|13744.46|0
1652187650000|2022-05-10 13:00:50|13747.26|13747.26|13747.26|13747.26|13747.26|13747.26|13747.26|13747.26|0
1652187660000|2022-05-10 13:01:00|13751.45|13751.45|13752.85|13752.85|13752.85|13752.85|13751.45|13751.45|0
1652187700000|2022-05-10 13:01:40|13750.05|13750.05|13750.05|13750.05|13750.05|13750.05|13750.05|13750.05|0
1652187740000|2022-05-10 13:02:20|13748.65|13748.65|13749.82|13749.82|13749.82|13749.82|13745.86|13745.86|0
1652187760000|2022-05-10 13:02:40|13753.79|13753.79|13753.79|13753.79|13753.79|13753.79|13753.79|13753.79|0
1652187770000|2022-05-10 13:02:50|13752.39|13752.39|13752.39|13752.39|13752.39|13752.39|13752.39|13752.39|0
1652187780000|2022-05-10 13:03:00|13751.47|13751.47|13751.47|13751.47|13751.47|13751.47|13751.47|13751.47|0
1652187820000|2022-05-10 13:03:40|13747.5|13747.5|13747.5|13747.5|13747.5|13747.5|13747.5|13747.5|0
1652187840000|2022-05-10 13:04:00|13746.1|13746.1|13746.1|13746.1|13746.1|13746.1|13746.1|13746.1|0
1652187850000|2022-05-10 13:04:10|13742.14|13742.14|13746.1|13746.1|13746.1|13746.1|13742.14|13742.14|0
1652187860000|2022-05-10 13:04:20|13744.7|13744.7|13744.7|13744.7|13744.7|13744.7|13744.7|13744.7|0
1652187940000|2022-05-10 13:05:40|13745.16|13745.16|13745.62|13745.62|13745.62|13745.62|13745.16|13745.16|0
1652187980000|2022-05-10 13:06:20|13748.42|13748.42|13748.42|13748.42|13748.42|13748.42|13748.42|13748.42|0
1652188010000|2022-05-10 13:06:50|13747.02|13747.02|13747.02|13747.02|13747.02|13747.02|13747.02|13747.02|0
1652188030000|2022-05-10 13:07:10|13750.99|13750.99|13758.92|13758.92|13758.92|13758.92|13750.99|13750.99|0
1652188040000|2022-05-10 13:07:20|13754.95|13754.95|13754.95|13754.95|13754.95|13754.95|13754.95|13754.95|0
1652188050000|2022-05-10 13:07:30|13758.92|13758.92|13758.92|13758.92|13758.92|13758.92|13758.92|13758.92|0
1652188090000|2022-05-10 13:08:10|13762.88|13762.88|13766.85|13766.85|13766.85|13766.85|13762.88|13762.88|0
1652188100000|2022-05-10 13:08:20|13770.81|13770.81|13770.81|13770.81|13770.81|13770.81|13770.81|13770.81|0
1652188140000|2022-05-10 13:09:00|13769.89|13769.89|13769.89|13769.89|13769.89|13769.89|13769.89|13769.89|0
1652188250000|2022-05-10 13:10:50|13767.1|13767.1|13762.9|13762.9|13767.1|13767.1|13762.9|13762.9|0
1652188260000|2022-05-10 13:11:00|13754.97|13754.97|13739.11|13739.11|13754.97|13754.97|13739.11|13739.11|0
1652188310000|2022-05-10 13:11:50|13734.91|13734.91|13734.91|13734.91|13734.91|13734.91|13734.91|13734.91|0
1652188340000|2022-05-10 13:12:20|13742.84|13742.84|13742.84|13742.84|13742.84|13742.84|13742.84|13742.84|0
1652188370000|2022-05-10 13:12:50|13744.24|13744.24|13748.44|13748.44|13748.44|13748.44|13744.24|13744.24|0
1652188390000|2022-05-10 13:13:10|13747.04|13747.04|13747.04|13747.04|13747.04|13747.04|13747.04|13747.04|0
1652188450000|2022-05-10 13:14:10|13739.11|13739.11|13739.11|13739.11|13739.11|13739.11|13739.11|13739.11|0
1652188500000|2022-05-10 13:15:00|13743.07|13743.07|13747.04|13747.04|13747.04|13747.04|13743.07|13743.07|0
1652188520000|2022-05-10 13:15:20|13744.24|13744.24|13744.24|13744.24|13744.24|13744.24|13744.24|13744.24|0
1652188560000|2022-05-10 13:16:00|13744.7|13744.7|13745.16|13745.16|13745.16|13745.16|13744.7|13744.7|0
1652188580000|2022-05-10 13:16:20|13754.49|13754.49|13751.92|13751.92|13754.49|13754.49|13750.52|13750.52|0
1652188600000|2022-05-10 13:16:40|13759.85|13759.85|13759.85|13759.85|13759.85|13759.85|13759.85|13759.85|0
1652188610000|2022-05-10 13:16:50|13761.23|13761.23|13757.72|13757.72|13761.23|13761.23|13757.26|13757.26|0
1652188670000|2022-05-10 13:17:50|13759.12|13759.12|13757.72|13757.72|13759.12|13759.12|13757.72|13757.72|0
1652188690000|2022-05-10 13:18:10|13753.76|13753.76|13753.76|13753.76|13753.76|13753.76|13753.76|13753.76|0
1652188710000|2022-05-10 13:18:30|13749.79|13749.79|13749.79|13749.79|13749.79|13749.79|13749.79|13749.79|0
1652188760000|2022-05-10 13:19:20|13748.39|13748.39|13748.39|13748.39|13748.39|13748.39|13748.39|13748.39|0
1652188790000|2022-05-10 13:19:50|13747|13747|13750.96|13750.96|13750.96|13750.96|13747|13747|0
1652188880000|2022-05-10 13:21:20|13755.16|13755.16|13755.16|13755.16|13755.16|13755.16|13755.16|13755.16|0
1652188890000|2022-05-10 13:21:30|13754.7|13754.7|13754.7|13754.7|13754.7|13754.7|13754.7|13754.7|0
1652188900000|2022-05-10 13:21:40|13753.3|13753.3|13754.22|13754.22|13754.22|13754.22|13753.3|13753.3|0
1652188960000|2022-05-10 13:22:40|13752.82|13752.82|13751.44|13751.44|13752.82|13752.82|13751.44|13751.44|0
1652188990000|2022-05-10 13:23:10|13755.41|13755.41|13755.41|13755.41|13755.41|13755.41|13755.41|13755.41|0
1652189000000|2022-05-10 13:23:20|13759.37|13759.37|13759.37|13759.37|13759.37|13759.37|13759.37|13759.37|0
1652189030000|2022-05-10 13:23:50|13763.57|13763.57|13764.97|13764.97|13764.97|13764.97|13763.57|13763.57|0
1652189040000|2022-05-10 13:24:00|13768.93|13768.93|13768.93|13768.93|13768.93|13768.93|13768.93|13768.93|0
1652189050000|2022-05-10 13:24:10|13767.53|13767.53|13767.53|13767.53|13767.53|13767.53|13767.53|13767.53|0
1652189080000|2022-05-10 13:24:40|13771.5|13771.5|13771.5|13771.5|13771.5|13771.5|13771.5|13771.5|0
1652189130000|2022-05-10 13:25:30|13767.53|13767.53|13767.53|13767.53|13767.53|13767.53|13759.6|13759.6|0
1652189220000|2022-05-10 13:27:00|13766.14|13766.14|13766.14|13766.14|13766.14|13766.14|13766.14|13766.14|0
1652189280000|2022-05-10 13:28:00|13768.93|13768.93|13767.53|13767.53|13768.93|13768.93|13767.53|13767.53|0
1652189310000|2022-05-10 13:28:30|13763.57|13763.57|13763.57|13763.57|13763.57|13763.57|13763.57|13763.57|0
1652189320000|2022-05-10 13:28:40|13762.65|13762.65|13762.65|13762.65|13762.65|13762.65|13762.65|13762.65|0
1652189330000|2022-05-10 13:28:50|13754.72|13754.72|13758.68|13758.68|13758.68|13758.68|13754.72|13754.72|0
1652189350000|2022-05-10 13:29:10|13760.08|13760.08|13766.85|13766.85|13766.85|13766.85|13760.08|13760.08|0
1652189360000|2022-05-10 13:29:20|13768.25|13768.25|13769.65|13769.65|13769.65|13769.65|13768.25|13768.25|0
1652189460000|2022-05-10 13:31:00|13771.05|13771.05|13777.33|13777.33|13777.33|13777.33|13771.05|13771.05|0
1652189470000|2022-05-10 13:31:10|13780.13|13780.13|13776.16|13776.16|13780.13|13780.13|13776.16|13776.16|0
1652189480000|2022-05-10 13:31:20|13775.25|13775.25|13775.25|13775.25|13775.25|13775.25|13775.25|13775.25|0
1652189510000|2022-05-10 13:31:50|13778.04|13778.04|13778.04|13778.04|13778.04|13778.04|13778.04|13778.04|0
1652189520000|2022-05-10 13:32:00|13775.25|13775.25|13775.25|13775.25|13775.25|13775.25|13775.25|13775.25|0
1652189530000|2022-05-10 13:32:10|13771.28|13771.28|13771.28|13771.28|13771.28|13771.28|13771.28|13771.28|0
1652189540000|2022-05-10 13:32:20|13767.31|13767.31|13760.09|13760.09|13767.31|13767.31|13760.09|13760.09|0
1652189550000|2022-05-10 13:32:30|13768.02|13768.02|13760.09|13760.09|13768.02|13768.02|13760.09|13760.09|0
1652189560000|2022-05-10 13:32:40|13758.69|13758.69|13758.69|13758.69|13758.69|13758.69|13758.69|13758.69|0
1652189580000|2022-05-10 13:33:00|13757.29|13757.29|13749.13|13749.13|13757.29|13757.29|13749.13|13749.13|0
1652189590000|2022-05-10 13:33:10|13750.53|13750.53|13745.62|13745.62|13752.39|13752.39|13745.62|13745.62|0
1652189600000|2022-05-10 13:33:20|13741.66|13741.66|13737.69|13737.69|13741.66|13741.66|13737.69|13737.69|0
1652189610000|2022-05-10 13:33:30|13736.29|13736.29|13740.26|13740.26|13740.26|13740.26|13736.29|13736.29|0
1652189640000|2022-05-10 13:34:00|13736.29|13736.29|13724.4|13724.4|13736.29|13736.29|13724.4|13724.4|0
1652189650000|2022-05-10 13:34:10|13720.43|13720.43|13720.43|13720.43|13720.43|13720.43|13720.43|13720.43|0
1652189660000|2022-05-10 13:34:20|13724.4|13724.4|13724.4|13724.4|13724.4|13724.4|13724.4|13724.4|0
1652189670000|2022-05-10 13:34:30|13720.43|13720.43|13720.43|13720.43|13720.43|13720.43|13720.43|13720.43|0
1652189700000|2022-05-10 13:35:00|13719.03|13719.03|13719.03|13719.03|13719.03|13719.03|13719.03|13719.03|0
1652189710000|2022-05-10 13:35:10|13717.63|13717.63|13719.95|13719.95|13719.95|13719.95|13716.23|13716.23|0
1652189720000|2022-05-10 13:35:20|13717.15|13717.15|13717.15|13717.15|13717.15|13717.15|13717.15|13717.15|0
1652189730000|2022-05-10 13:35:30|13713.19|13713.19|13713.19|13713.19|13713.19|13713.19|13713.19|13713.19|0
1652189750000|2022-05-10 13:35:50|13714.59|13714.59|13717.39|13717.39|13717.39|13717.39|13714.59|13714.59|0
1652189760000|2022-05-10 13:36:00|13713.42|13713.42|13713.42|13713.42|13713.42|13713.42|13709.46|13709.46|0
1652189780000|2022-05-10 13:36:20|13709.22|13709.22|13707.82|13707.82|13709.22|13709.22|13707.82|13707.82|0
1652189790000|2022-05-10 13:36:30|13703.86|13703.86|13703.86|13703.86|13703.86|13703.86|13703.86|13703.86|0
1652189800000|2022-05-10 13:36:40|13702.46|13702.46|13702.46|13702.46|13702.46|13702.46|13702.46|13702.46|0
1652189810000|2022-05-10 13:36:50|13706.42|13706.42|13706.42|13706.42|13706.42|13706.42|13706.42|13706.42|0
1652189840000|2022-05-10 13:37:20|13707.82|13707.82|13707.82|13707.82|13707.82|13707.82|13707.82|13707.82|0
1652189860000|2022-05-10 13:37:40|13707.36|13707.36|13703.16|13703.16|13707.36|13707.36|13703.16|13703.16|0
1652189870000|2022-05-10 13:37:50|13701.77|13701.77|13691.04|13691.04|13701.77|13701.77|13686.84|13686.84|0
1652189880000|2022-05-10 13:38:00|13687.07|13687.07|13679.14|13679.14|13687.07|13687.07|13679.14|13679.14|0
1652189890000|2022-05-10 13:38:10|13678.68|13678.68|13681.25|13681.25|13681.25|13681.25|13677.28|13677.28|0
1652189900000|2022-05-10 13:38:20|13677.28|13677.28|13678.68|13678.68|13678.68|13678.68|13677.28|13677.28|0
1652189960000|2022-05-10 13:39:20|13678.22|13678.22|13676.82|13676.82|13678.22|13678.22|13676.82|13676.82|0
1652189970000|2022-05-10 13:39:30|13677.28|13677.28|13671.92|13671.92|13677.28|13677.28|13671.92|13671.92|0
1652189980000|2022-05-10 13:39:40|13667.95|13667.95|13667.95|13667.95|13667.95|13667.95|13667.95|13667.95|0
1652190000000|2022-05-10 13:40:00|13669.35|13669.35|13669.35|13669.35|13669.35|13669.35|13669.35|13669.35|0
1652190010000|2022-05-10 13:40:10|13670.75|13670.75|13670.75|13670.75|13670.75|13670.75|13670.75|13670.75|0
1652190020000|2022-05-10 13:40:20|13662.82|13662.82|13650.69|13650.69|13662.82|13662.82|13650.69|13650.69|0
1652190030000|2022-05-10 13:40:30|13658.62|13658.62|13658.62|13658.62|13658.62|13658.62|13658.62|13658.62|0
1652190040000|2022-05-10 13:40:40|13654.66|13654.66|13654.66|13654.66|13654.66|13654.66|13654.66|13654.66|0
1652190060000|2022-05-10 13:41:00|13653.26|13653.26|13651.86|13651.86|13653.26|13653.26|13651.86|13651.86|0
1652190070000|2022-05-10 13:41:10|13647.89|13647.89|13647.89|13647.89|13647.89|13647.89|13647.89|13647.89|0
1652190080000|2022-05-10 13:41:20|13647.43|13647.43|13647.43|13647.43|13647.89|13647.89|13647.43|13647.43|0
1652190100000|2022-05-10 13:41:40|13641.83|13641.83|13643.23|13643.23|13643.23|13643.23|13641.83|13641.83|0
1652190110000|2022-05-10 13:41:50|13635.3|13635.3|13635.3|13635.3|13635.3|13635.3|13635.3|13635.3|0
1652190120000|2022-05-10 13:42:00|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|13639.27|0
1652190130000|2022-05-10 13:42:10|13637.87|13637.87|13633.9|13633.9|13637.87|13637.87|13633.9|13633.9|0
1652190140000|2022-05-10 13:42:20|13635.3|13635.3|13636.7|13636.7|13636.7|13636.7|13635.3|13635.3|0
1652190150000|2022-05-10 13:42:30|13639.5|13639.5|13639.5|13639.5|13639.5|13639.5|13639.5|13639.5|0
1652190160000|2022-05-10 13:42:40|13647.43|13647.43|13654.43|13654.43|13654.43|13654.43|13647.43|13647.43|0
1652190170000|2022-05-10 13:42:50|13657.23|13657.23|13662.35|13662.35|13662.35|13662.35|13657.23|13657.23|0
1652190180000|2022-05-10 13:43:00|13659.55|13659.55|13655.35|13655.35|13659.55|13659.55|13655.35|13655.35|0
1652190190000|2022-05-10 13:43:10|13656.75|13656.75|13650.22|13650.22|13656.75|13656.75|13648.82|13648.82|0
1652190200000|2022-05-10 13:43:20|13646.02|13646.02|13639.02|13639.02|13646.02|13646.02|13639.02|13639.02|0
1652190210000|2022-05-10 13:43:30|13635.06|13635.06|13635.06|13635.06|13635.06|13635.06|13635.06|13635.06|0
1652190220000|2022-05-10 13:43:40|13637.85|13637.85|13641.82|13641.82|13641.82|13641.82|13637.85|13637.85|0
1652190230000|2022-05-10 13:43:50|13643.22|13643.22|13643.22|13643.22|13643.22|13643.22|13643.22|13643.22|0
1652190250000|2022-05-10 13:44:10|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|0
1652190260000|2022-05-10 13:44:20|13637.85|13637.85|13637.85|13637.85|13637.85|13637.85|13637.85|13637.85|0
1652190270000|2022-05-10 13:44:30|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|13641.82|0
1652190280000|2022-05-10 13:44:40|13640.42|13640.42|13639.02|13639.02|13640.42|13640.42|13639.02|13639.02|0
1652190300000|2022-05-10 13:45:00|13637.62|13637.62|13629.69|13629.69|13637.62|13637.62|13629.69|13629.69|0
1652190310000|2022-05-10 13:45:10|13628.77|13628.77|13614.8|13614.8|13628.77|13628.77|13614.8|13614.8|0
1652190320000|2022-05-10 13:45:20|13618.77|13618.77|13612.24|13612.24|13618.77|13618.77|13610.84|13610.84|0
1652190350000|2022-05-10 13:45:50|13616.2|13616.2|13616.2|13616.2|13616.2|13616.2|13616.2|13616.2|0
1652190360000|2022-05-10 13:46:00|13615.74|13615.74|13615.74|13615.74|13615.74|13615.74|13615.74|13615.74|0
1652190380000|2022-05-10 13:46:20|13611.55|13611.55|13611.55|13611.55|13611.55|13611.55|13611.55|13611.55|0
1652190410000|2022-05-10 13:46:50|13612.94|13612.94|13616.91|13616.91|13616.91|13616.91|13612.94|13612.94|0
1652190420000|2022-05-10 13:47:00|13619.71|13619.71|13620.17|13620.17|13620.17|13620.17|13619.71|13619.71|0
1652190430000|2022-05-10 13:47:10|13621.57|13621.57|13622.49|13622.49|13622.49|13622.49|13621.57|13621.57|0
1652190470000|2022-05-10 13:47:50|13618.52|13618.52|13618.52|13618.52|13618.52|13618.52|13614.56|13614.56|0
1652190490000|2022-05-10 13:48:10|13625.52|13625.52|13625.52|13625.52|13625.52|13625.52|13625.52|13625.52|0
1652190500000|2022-05-10 13:48:20|13629.48|13629.48|13629.48|13629.48|13629.48|13629.48|13629.48|13629.48|0
1652190520000|2022-05-10 13:48:40|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|13625.29|0
1652190570000|2022-05-10 13:49:30|13621.32|13621.32|13621.32|13621.32|13621.32|13621.32|13617.36|13617.36|0
1652190600000|2022-05-10 13:50:00|13617.36|13617.36|13617.36|13617.36|13617.36|13617.36|13613.39|13613.39|0
1652190640000|2022-05-10 13:50:40|13624.35|13624.35|13620.16|13620.16|13624.35|13624.35|13620.16|13620.16|0
1652190670000|2022-05-10 13:51:10|13624.12|13624.12|13626.92|13626.92|13626.92|13626.92|13624.12|13624.12|0
1652190680000|2022-05-10 13:51:20|13630.88|13630.88|13636.25|13636.25|13637.65|13637.65|13630.88|13630.88|0
1652190700000|2022-05-10 13:51:40|13641.85|13641.85|13641.85|13641.85|13641.85|13641.85|13641.85|13641.85|0
1652190710000|2022-05-10 13:51:50|13637.65|13637.65|13640.45|13640.45|13641.85|13641.85|13637.65|13637.65|0
1652190720000|2022-05-10 13:52:00|13644.41|13644.41|13655.14|13655.14|13655.14|13655.14|13644.41|13644.41|0
1652190730000|2022-05-10 13:52:10|13659.11|13659.11|13659.11|13659.11|13659.11|13659.11|13659.11|13659.11|0
1652190740000|2022-05-10 13:52:20|13660.51|13660.51|13660.51|13660.51|13660.51|13660.51|13660.51|13660.51|0
1652190780000|2022-05-10 13:53:00|13661.43|13661.43|13661.43|13661.43|13661.43|13661.43|13661.43|13661.43|0
1652190820000|2022-05-10 13:53:40|13661.89|13661.89|13661.89|13661.89|13661.89|13661.89|13661.89|13661.89|0
1652190840000|2022-05-10 13:54:00|13660.49|13660.49|13660.49|13660.49|13660.49|13660.49|13660.49|13660.49|0
1652190860000|2022-05-10 13:54:20|13656.52|13656.52|13660.49|13660.49|13660.49|13660.49|13656.52|13656.52|0
1652190870000|2022-05-10 13:54:30|13656.29|13656.29|13652.32|13652.32|13656.29|13656.29|13652.32|13652.32|0
1652190890000|2022-05-10 13:54:50|13653.72|13653.72|13657.92|13657.92|13657.92|13657.92|13653.72|13653.72|0
1652190900000|2022-05-10 13:55:00|13669.82|13669.82|13677.04|13677.04|13677.04|13677.04|13665.85|13665.85|0
1652190930000|2022-05-10 13:55:30|13684.97|13684.97|13688.94|13688.94|13688.94|13688.94|13684.97|13684.97|0
1652190940000|2022-05-10 13:55:40|13684.97|13684.97|13686.37|13686.37|13690.57|13690.57|13684.97|13684.97|0
1652190950000|2022-05-10 13:55:50|13690.34|13690.34|13690.34|13690.34|13690.34|13690.34|13690.34|13690.34|0
1652190960000|2022-05-10 13:56:00|13682.41|13682.41|13686.37|13686.37|13686.37|13686.37|13682.41|13682.41|0
1652190970000|2022-05-10 13:56:10|13684.97|13684.97|13686.37|13686.37|13686.37|13686.37|13684.97|13684.97|0
1652190980000|2022-05-10 13:56:20|13678.44|13678.44|13678.44|13678.44|13678.44|13678.44|13678.44|13678.44|0
1652190990000|2022-05-10 13:56:30|13674.47|13674.47|13674.47|13674.47|13674.47|13674.47|13674.47|13674.47|0
1652191020000|2022-05-10 13:57:00|13682.41|13682.41|13683.8|13683.8|13683.8|13683.8|13682.41|13682.41|0
1652191030000|2022-05-10 13:57:10|13685.2|13685.2|13688|13688|13688|13688|13685.2|13685.2|0
1652191040000|2022-05-10 13:57:20|13695.93|13695.93|13695.47|13695.47|13695.93|13695.93|13695.47|13695.47|0
1652191080000|2022-05-10 13:58:00|13699.44|13699.44|13707.37|13707.37|13707.37|13707.37|13699.44|13699.44|0
1652191090000|2022-05-10 13:58:10|13703.4|13703.4|13704.8|13704.8|13706.2|13706.2|13703.4|13703.4|0
1652191120000|2022-05-10 13:58:40|13707.6|13707.6|13709|13709|13709|13709|13707.6|13707.6|0
1652191140000|2022-05-10 13:59:00|13707.6|13707.6|13707.6|13707.6|13707.6|13707.6|13707.6|13707.6|0
1652191170000|2022-05-10 13:59:30|13711.57|13711.57|13707.6|13707.6|13711.57|13711.57|13707.6|13707.6|0
1652191190000|2022-05-10 13:59:50|13710.4|13710.4|13710.4|13710.4|13710.4|13710.4|13710.4|13710.4|0
1652191200000|2022-05-10 14:00:00|13709|13709|13709|13709|13709|13709|13709|13709|0
1652191210000|2022-05-10 14:00:10|13705.04|13705.04|13705.04|13705.04|13705.04|13705.04|13701.07|13701.07|0
1652191230000|2022-05-10 14:00:30|13701.07|13701.07|13694.07|13694.07|13701.07|13701.07|13694.07|13694.07|0
1652191240000|2022-05-10 14:00:40|13690.11|13690.11|13694.07|13694.07|13694.07|13694.07|13690.11|13690.11|0
1652191250000|2022-05-10 14:00:50|13693.61|13693.61|13692.7|13692.7|13693.61|13693.61|13692.7|13692.7|0
1652191260000|2022-05-10 14:01:00|13684.77|13684.77|13685.93|13685.93|13688.73|13688.73|13683.13|13683.13|0
1652191290000|2022-05-10 14:01:30|13683.13|13683.13|13683.13|13683.13|13683.13|13683.13|13683.13|13683.13|0
1652191300000|2022-05-10 14:01:40|13679.17|13679.17|13679.17|13679.17|13679.17|13679.17|13679.17|13679.17|0
1652191320000|2022-05-10 14:02:00|13675.2|13675.2|13672.4|13672.4|13675.2|13675.2|13671.48|13671.48|0
1652191340000|2022-05-10 14:02:20|13676.37|13676.37|13673.57|13673.57|13676.37|13676.37|13673.57|13673.57|0
1652191350000|2022-05-10 14:02:30|13677.53|13677.53|13677.53|13677.53|13677.53|13677.53|13677.53|13677.53|0
1652191360000|2022-05-10 14:02:40|13685.46|13685.46|13685.46|13685.46|13685.46|13685.46|13685.46|13685.46|0
1652191370000|2022-05-10 14:02:50|13689.43|13689.43|13689.43|13689.43|13690.83|13690.83|13689.43|13689.43|0
1652191390000|2022-05-10 14:03:10|13690.35|13690.35|13690.35|13690.35|13690.35|13690.35|13690.35|13690.35|0
1652191420000|2022-05-10 14:03:40|13693.15|13693.15|13693.15|13693.15|13693.15|13693.15|13693.15|13693.15|0
1652191430000|2022-05-10 14:03:50|13697.11|13697.11|13697.11|13697.11|13697.11|13697.11|13697.11|13697.11|0
1652191460000|2022-05-10 14:04:20|13695.71|13695.71|13688.95|13688.95|13695.71|13695.71|13688.95|13688.95|0
1652191470000|2022-05-10 14:04:30|13694.55|13694.55|13694.55|13694.55|13694.55|13694.55|13694.55|13694.55|0
1652191500000|2022-05-10 14:05:00|13698.51|13698.51|13702.48|13702.48|13702.48|13702.48|13698.51|13698.51|0
1652191520000|2022-05-10 14:05:20|13698.51|13698.51|13687.78|13687.78|13698.51|13698.51|13686.38|13686.38|0
1652191530000|2022-05-10 14:05:30|13691.75|13691.75|13691.75|13691.75|13691.75|13691.75|13691.75|13691.75|0
1652191550000|2022-05-10 14:05:50|13692.21|13692.21|13692.21|13692.21|13692.21|13692.21|13692.21|13692.21|0
1652191560000|2022-05-10 14:06:00|13692.67|13692.67|13696.17|13696.17|13696.17|13696.17|13692.21|13692.21|0
1652191570000|2022-05-10 14:06:10|13700.37|13700.37|13697.57|13697.57|13700.37|13700.37|13697.57|13697.57|0
1652191610000|2022-05-10 14:06:50|13693.61|13693.61|13693.61|13693.61|13693.61|13693.61|13693.61|13693.61|0
1652191640000|2022-05-10 14:07:20|13689.64|13689.64|13689.64|13689.64|13689.64|13689.64|13689.64|13689.64|0
1652191670000|2022-05-10 14:07:50|13693.61|13693.61|13695.01|13695.01|13695.01|13695.01|13693.61|13693.61|0
1652191680000|2022-05-10 14:08:00|13696.41|13696.41|13693.84|13693.84|13699.21|13699.21|13693.84|13693.84|0
1652191700000|2022-05-10 14:08:20|13689.88|13689.88|13688.48|13688.48|13689.88|13689.88|13688.48|13688.48|0
1652191720000|2022-05-10 14:08:40|13684.51|13684.51|13677.75|13677.75|13684.51|13684.51|13677.75|13677.75|0
1652191740000|2022-05-10 14:09:00|13681.71|13681.71|13682.63|13682.63|13682.63|13682.63|13681.71|13681.71|0
1652191760000|2022-05-10 14:09:20|13681.23|13681.23|13679.37|13679.37|13681.23|13681.23|13679.37|13679.37|0
1652191790000|2022-05-10 14:09:50|13682.17|13682.17|13682.17|13682.17|13682.17|13682.17|13682.17|13682.17|0
1652191810000|2022-05-10 14:10:10|13686.14|13686.14|13686.14|13686.14|13686.14|13686.14|13686.14|13686.14|0
1652191830000|2022-05-10 14:10:30|13685.68|13685.68|13685.68|13685.68|13685.68|13685.68|13685.68|13685.68|0
1652191840000|2022-05-10 14:10:40|13681.71|13681.71|13681.71|13681.71|13681.71|13681.71|13681.71|13681.71|0
1652191850000|2022-05-10 14:10:50|13681.25|13681.25|13677.29|13677.29|13681.25|13681.25|13677.29|13677.29|0
1652191870000|2022-05-10 14:11:10|13673.32|13673.32|13677.29|13677.29|13677.29|13677.29|13673.32|13673.32|0
1652191910000|2022-05-10 14:11:50|13676.83|13676.83|13676.83|13676.83|13676.83|13676.83|13676.83|13676.83|0
1652191940000|2022-05-10 14:12:20|13675.43|13675.43|13675.43|13675.43|13675.43|13675.43|13675.43|13675.43|0
1652191950000|2022-05-10 14:12:30|13683.36|13683.36|13683.36|13683.36|13683.36|13683.36|13683.36|13683.36|0
1652191960000|2022-05-10 14:12:40|13679.39|13679.39|13676.59|13676.59|13679.39|13679.39|13676.59|13676.59|0
1652191970000|2022-05-10 14:12:50|13677.99|13677.99|13677.99|13677.99|13677.99|13677.99|13677.99|13677.99|0
1652191980000|2022-05-10 14:13:00|13675.2|13675.2|13671.23|13671.23|13675.2|13675.2|13671.23|13671.23|0
1652191990000|2022-05-10 14:13:10|13679.16|13679.16|13670.76|13670.76|13679.16|13679.16|13670.76|13670.76|0
1652192000000|2022-05-10 14:13:20|13674.96|13674.96|13674.96|13674.96|13674.96|13674.96|13674.96|13674.96|0
1652192010000|2022-05-10 14:13:30|13677.76|13677.76|13677.76|13677.76|13677.76|13677.76|13677.76|13677.76|0
1652192020000|2022-05-10 14:13:40|13679.16|13679.16|13679.16|13679.16|13679.16|13679.16|13679.16|13679.16|0
1652192040000|2022-05-10 14:14:00|13683.13|13683.13|13687.09|13687.09|13687.09|13687.09|13683.13|13683.13|0
1652192050000|2022-05-10 14:14:10|13691.06|13691.06|13693.86|13693.86|13693.86|13693.86|13691.06|13691.06|0
1652192060000|2022-05-10 14:14:20|13689.89|13689.89|13685.69|13685.69|13689.89|13689.89|13685.69|13685.69|0
1652192090000|2022-05-10 14:14:50|13687.09|13687.09|13685.69|13685.69|13687.09|13687.09|13685.69|13685.69|0
1652192100000|2022-05-10 14:15:00|13689.66|13689.66|13701.55|13701.55|13701.55|13701.55|13689.66|13689.66|0
1652192130000|2022-05-10 14:15:30|13700.63|13700.63|13700.63|13700.63|13700.63|13700.63|13700.63|13700.63|0
1652192170000|2022-05-10 14:16:10|13703.43|13703.43|13703.43|13703.43|13703.43|13703.43|13703.43|13703.43|0
1652192200000|2022-05-10 14:16:40|13695.5|13695.5|13695.5|13695.5|13695.5|13695.5|13691.54|13691.54|0
1652192210000|2022-05-10 14:16:50|13696.9|13696.9|13702.27|13702.27|13702.27|13702.27|13696.9|13696.9|0
1652192220000|2022-05-10 14:17:00|13705.06|13705.06|13705.06|13705.06|13705.06|13705.06|13705.06|13705.06|0
1652192240000|2022-05-10 14:17:20|13703.67|13703.67|13702.27|13702.27|13703.67|13703.67|13702.27|13702.27|0
1652192260000|2022-05-10 14:17:40|13698.3|13698.3|13699.7|13699.7|13699.7|13699.7|13698.3|13698.3|0
1652192270000|2022-05-10 14:17:50|13700.16|13700.16|13701.08|13701.08|13701.08|13701.08|13700.16|13700.16|0
1652192280000|2022-05-10 14:18:00|13700.16|13700.16|13700.16|13700.16|13700.16|13700.16|13700.16|13700.16|0
1652192340000|2022-05-10 14:19:00|13698.76|13698.76|13698.76|13698.76|13698.76|13698.76|13698.76|13698.76|0
1652192360000|2022-05-10 14:19:20|13694.79|13694.79|13694.34|13694.34|13694.79|13694.79|13694.34|13694.34|0
1652192430000|2022-05-10 14:20:30|13690.37|13690.37|13686.4|13686.4|13690.37|13690.37|13686.4|13686.4|0
1652192440000|2022-05-10 14:20:40|13690.37|13690.37|13690.37|13690.37|13690.37|13690.37|13690.37|13690.37|0
1652192450000|2022-05-10 14:20:50|13693.17|13693.17|13693.17|13693.17|13693.17|13693.17|13693.17|13693.17|0
1652192460000|2022-05-10 14:21:00|13697.13|13697.13|13699.45|13699.45|13699.45|13699.45|13697.13|13697.13|0
1652192480000|2022-05-10 14:21:20|13695.25|13695.25|13701.79|13701.79|13701.79|13701.79|13693.86|13693.86|0
1652192490000|2022-05-10 14:21:30|13705.75|13705.75|13705.75|13705.75|13705.75|13705.75|13705.75|13705.75|0
1652192500000|2022-05-10 14:21:40|13705.29|13705.29|13705.29|13705.29|13705.29|13705.29|13705.29|13705.29|0
1652192520000|2022-05-10 14:22:00|13697.36|13697.36|13697.36|13697.36|13697.36|13697.36|13697.36|13697.36|0
1652192550000|2022-05-10 14:22:30|13700.16|13700.16|13696.19|13696.19|13700.16|13700.16|13696.19|13696.19|0
1652192580000|2022-05-10 14:23:00|13694.79|13694.79|13685.46|13685.46|13694.79|13694.79|13685.46|13685.46|0
1652192590000|2022-05-10 14:23:10|13689.43|13689.43|13689.43|13689.43|13689.43|13689.43|13689.43|13689.43|0
1652192600000|2022-05-10 14:23:20|13681.5|13681.5|13681.5|13681.5|13681.5|13681.5|13681.5|13681.5|0
1652192610000|2022-05-10 14:23:30|13678.7|13678.7|13678.7|13678.7|13678.7|13678.7|13678.7|13678.7|0
1652192620000|2022-05-10 14:23:40|13674.74|13674.74|13674.74|13674.74|13674.74|13674.74|13674.74|13674.74|0
1652192630000|2022-05-10 14:23:50|13673.34|13673.34|13673.34|13673.34|13673.34|13673.34|13673.34|13673.34|0
1652192640000|2022-05-10 14:24:00|13674.74|13674.74|13676.13|13676.13|13676.13|13676.13|13674.74|13674.74|0
1652192650000|2022-05-10 14:24:10|13675.68|13675.68|13677.07|13677.07|13677.07|13677.07|13675.68|13675.68|0
1652192680000|2022-05-10 14:24:40|13681.04|13681.04|13677.07|13677.07|13685.01|13685.01|13677.07|13677.07|0
1652192720000|2022-05-10 14:25:20|13675.68|13675.68|13674.28|13674.28|13675.68|13675.68|13674.28|13674.28|0
1652192740000|2022-05-10 14:25:40|13670.31|13670.31|13670.31|13670.31|13670.31|13670.31|13670.31|13670.31|0
1652192780000|2022-05-10 14:26:20|13674.51|13674.51|13674.51|13674.51|13674.51|13674.51|13674.51|13674.51|0
1652192790000|2022-05-10 14:26:30|13671.71|13671.71|13671.71|13671.71|13671.71|13671.71|13671.71|13671.71|0
1652192800000|2022-05-10 14:26:40|13670.31|13670.31|13670.31|13670.31|13670.31|13670.31|13670.31|13670.31|0
1652192810000|2022-05-10 14:26:50|13674.28|13674.28|13674.28|13674.28|13674.28|13674.28|13674.28|13674.28|0
1652192830000|2022-05-10 14:27:10|13670.31|13670.31|13670.31|13670.31|13671.71|13671.71|13670.31|13670.31|0
1652192850000|2022-05-10 14:27:30|13674.28|13674.28|13662.15|13662.15|13674.28|13674.28|13662.15|13662.15|0
1652192860000|2022-05-10 14:27:40|13660.75|13660.75|13660.75|13660.75|13660.75|13660.75|13660.75|13660.75|0
1652192870000|2022-05-10 14:27:50|13666.35|13666.35|13657.02|13657.02|13667.74|13667.74|13657.02|13657.02|0
1652192880000|2022-05-10 14:28:00|13660.98|13660.98|13649.08|13649.08|13660.98|13660.98|13649.08|13649.08|0
1652192890000|2022-05-10 14:28:10|13647.69|13647.69|13654.22|13654.22|13655.62|13655.62|13647.69|13647.69|0
1652192900000|2022-05-10 14:28:20|13646.29|13646.29|13646.29|13646.29|13646.29|13646.29|13646.29|13646.29|0
1652192910000|2022-05-10 14:28:30|13642.32|13642.32|13646.29|13646.29|13646.29|13646.29|13642.32|13642.32|0
1652192930000|2022-05-10 14:28:50|13644.89|13644.89|13640.92|13640.92|13644.89|13644.89|13636.96|13636.96|0
1652192950000|2022-05-10 14:29:10|13642.32|13642.32|13642.32|13642.32|13642.32|13642.32|13642.32|13642.32|0
1652192960000|2022-05-10 14:29:20|13643.72|13643.72|13648.63|13648.63|13649.08|13649.08|13643.72|13643.72|0
1652192970000|2022-05-10 14:29:30|13647.23|13647.23|13640.46|13640.46|13647.23|13647.23|13640.46|13640.46|0
1652193000000|2022-05-10 14:30:00|13641.86|13641.86|13641.86|13641.86|13641.86|13641.86|13641.86|13641.86|0
1652193040000|2022-05-10 14:30:40|13644.66|13644.66|13644.66|13644.66|13644.66|13644.66|13644.66|13644.66|0
1652193050000|2022-05-10 14:30:50|13646.06|13646.06|13643.72|13643.72|13647.92|13647.92|13643.72|13643.72|0
1652193060000|2022-05-10 14:31:00|13647.69|13647.69|13647.69|13647.69|13647.69|13647.69|13647.69|13647.69|0
1652193070000|2022-05-10 14:31:10|13638.36|13638.36|13634.39|13634.39|13638.36|13638.36|13634.39|13634.39|0
1652193110000|2022-05-10 14:31:50|13637.19|13637.19|13635.79|13635.79|13637.19|13637.19|13635.79|13635.79|0
1652193130000|2022-05-10 14:32:10|13631.82|13631.82|13627.63|13627.63|13631.82|13631.82|13627.63|13627.63|0
1652193160000|2022-05-10 14:32:40|13629.03|13629.03|13629.03|13629.03|13629.03|13629.03|13629.03|13629.03|0
1652193190000|2022-05-10 14:33:10|13625.06|13625.06|13625.06|13625.06|13625.06|13625.06|13621.09|13621.09|0
1652193200000|2022-05-10 14:33:20|13618.3|13618.3|13617.84|13617.84|13618.3|13618.3|13617.84|13617.84|0
1652193230000|2022-05-10 14:33:50|13613.64|13613.64|13609.67|13609.67|13613.64|13613.64|13609.67|13609.67|0
1652193240000|2022-05-10 14:34:00|13605.71|13605.71|13611.07|13611.07|13611.07|13611.07|13605.71|13605.71|0
1652193260000|2022-05-10 14:34:20|13607.11|13607.11|13611.07|13611.07|13611.07|13611.07|13607.11|13607.11|0
1652193310000|2022-05-10 14:35:10|13607.11|13607.11|13607.11|13607.11|13607.11|13607.11|13607.11|13607.11|0
1652193330000|2022-05-10 14:35:30|13602.91|13602.91|13602.91|13602.91|13602.91|13602.91|13602.91|13602.91|0
1652193340000|2022-05-10 14:35:40|13600.11|13600.11|13600.11|13600.11|13600.11|13600.11|13600.11|13600.11|0
1652193350000|2022-05-10 14:35:50|13596.14|13596.14|13596.14|13596.14|13596.14|13596.14|13596.14|13596.14|0
1652193360000|2022-05-10 14:36:00|13588.21|13588.21|13585.41|13585.41|13588.21|13588.21|13585.41|13585.41|0
1652193390000|2022-05-10 14:36:30|13581.45|13581.45|13581.45|13581.45|13581.45|13581.45|13581.45|13581.45|0
1652193410000|2022-05-10 14:36:50|13580.99|13580.99|13576.56|13576.56|13580.99|13580.99|13576.56|13576.56|0
1652193450000|2022-05-10 14:37:30|13572.37|13572.37|13572.37|13572.37|13572.37|13572.37|13572.37|13572.37|0
1652193470000|2022-05-10 14:37:50|13568.4|13568.4|13568.4|13568.4|13568.4|13568.4|13568.4|13568.4|0
1652193480000|2022-05-10 14:38:00|13565.6|13565.6|13567|13567|13567|13567|13565.6|13565.6|0
1652193490000|2022-05-10 14:38:10|13563.04|13563.04|13563.04|13563.04|13563.04|13563.04|13563.04|13563.04|0
1652193500000|2022-05-10 14:38:20|13564.44|13564.44|13567.23|13567.23|13567.23|13567.23|13564.44|13564.44|0
1652193510000|2022-05-10 14:38:30|13565.84|13565.84|13565.84|13565.84|13565.84|13565.84|13565.84|13565.84|0
1652193520000|2022-05-10 14:38:40|13564.44|13564.44|13564.44|13564.44|13564.44|13564.44|13564.44|13564.44|0
1652193530000|2022-05-10 14:38:50|13563.98|13563.98|13563.98|13563.98|13563.98|13563.98|13563.98|13563.98|0
1652193570000|2022-05-10 14:39:30|13562.58|13562.58|13561.85|13561.85|13563.98|13563.98|13560.01|13560.01|0
1652193600000|2022-05-10 14:40:00|13557.65|13557.65|13556.25|13556.25|13557.65|13557.65|13556.25|13556.25|0
1652193610000|2022-05-10 14:40:10|13557.65|13557.65|13557.65|13557.65|13557.65|13557.65|13557.65|13557.65|0
1652193620000|2022-05-10 14:40:20|13553.69|13553.69|13549.72|13549.72|13553.69|13553.69|13549.72|13549.72|0
1652193660000|2022-05-10 14:41:00|13549.26|13549.26|13549.26|13549.26|13549.26|13549.26|13549.26|13549.26|0
1652193670000|2022-05-10 14:41:10|13545.3|13545.3|13538.76|13538.76|13545.3|13545.3|13537.84|13537.84|0
1652193680000|2022-05-10 14:41:20|13534.79|13534.79|13534.79|13534.79|13534.79|13534.79|13534.79|13534.79|0
1652193720000|2022-05-10 14:42:00|13535.25|13535.25|13535.25|13535.25|13535.25|13535.25|13535.25|13535.25|0
1652193750000|2022-05-10 14:42:30|13539.22|13539.22|13539.22|13539.22|13539.22|13539.22|13539.22|13539.22|0
1652193760000|2022-05-10 14:42:40|13539.68|13539.68|13539.68|13539.68|13539.68|13539.68|13539.68|13539.68|0
1652193770000|2022-05-10 14:42:50|13539.22|13539.22|13539.22|13539.22|13539.22|13539.22|13539.22|13539.22|0
1652193810000|2022-05-10 14:43:30|13535.25|13535.25|13535.25|13535.25|13535.25|13535.25|13531.29|13531.29|0
1652193820000|2022-05-10 14:43:40|13539.45|13539.45|13539.45|13539.45|13539.45|13539.45|13539.45|13539.45|0
1652193830000|2022-05-10 14:43:50|13536.65|13536.65|13538.51|13538.51|13538.51|13538.51|13536.65|13536.65|0
1652193850000|2022-05-10 14:44:10|13537.11|13537.11|13538.51|13538.51|13538.51|13538.51|13537.11|13537.11|0
1652193860000|2022-05-10 14:44:20|13537.59|13537.59|13529.66|13529.66|13537.59|13537.59|13529.66|13529.66|0
1652193870000|2022-05-10 14:44:30|13528.26|13528.26|13519.41|13519.41|13528.26|13528.26|13519.41|13519.41|0
1652193880000|2022-05-10 14:44:40|13527.34|13527.34|13527.34|13527.34|13527.34|13527.34|13527.34|13527.34|0
1652193900000|2022-05-10 14:45:00|13525.94|13525.94|13525.94|13525.94|13525.94|13525.94|13525.94|13525.94|0
1652193910000|2022-05-10 14:45:10|13521.74|13521.74|13512.41|13512.41|13521.74|13521.74|13512.41|13512.41|0
1652193970000|2022-05-10 14:46:10|13509.62|13509.62|13509.62|13509.62|13509.62|13509.62|13509.62|13509.62|0
1652193980000|2022-05-10 14:46:20|13506.82|13506.82|13506.82|13506.82|13506.82|13506.82|13506.82|13506.82|0
1652194040000|2022-05-10 14:47:20|13502.85|13502.85|13502.85|13502.85|13502.85|13502.85|13502.85|13502.85|0
1652194120000|2022-05-10 14:48:40|13504.25|13504.25|13504.25|13504.25|13504.25|13504.25|13504.25|13504.25|0
1652194140000|2022-05-10 14:49:00|13503.79|13503.79|13501.95|13501.95|13503.79|13503.79|13501.95|13501.95|0
1652194150000|2022-05-10 14:49:10|13502.41|13502.41|13502.41|13502.41|13502.41|13502.41|13502.41|13502.41|0
1652194170000|2022-05-10 14:49:30|13502.87|13502.87|13502.87|13502.87|13502.87|13502.87|13502.87|13502.87|0
1652194180000|2022-05-10 14:49:40|13506.84|13506.84|13506.84|13506.84|13506.84|13506.84|13506.84|13506.84|0
1652194230000|2022-05-10 14:50:30|13505.44|13505.44|13503.58|13503.58|13505.44|13505.44|13503.58|13503.58|0
1652194240000|2022-05-10 14:50:40|13504.5|13504.5|13504.5|13504.5|13504.5|13504.5|13504.5|13504.5|0
1652194270000|2022-05-10 14:51:10|13505.9|13505.9|13501.93|13501.93|13505.9|13505.9|13501.93|13501.93|0
1652194320000|2022-05-10 14:52:00|13497.97|13497.97|13490.04|13490.04|13497.97|13497.97|13486.07|13486.07|0
1652194330000|2022-05-10 14:52:10|13482.11|13482.11|13483.5|13483.5|13483.5|13483.5|13480.71|13480.71|0
1652194350000|2022-05-10 14:52:30|13479.54|13479.54|13479.54|13479.54|13483.5|13483.5|13479.54|13479.54|0
1652194360000|2022-05-10 14:52:40|13479.08|13479.08|13479.08|13479.08|13479.08|13479.08|13479.08|13479.08|0
1652194370000|2022-05-10 14:52:50|13475.11|13475.11|13473.72|13473.72|13475.11|13475.11|13469.75|13469.75|0
1652194380000|2022-05-10 14:53:00|13477.68|13477.68|13470.92|13470.92|13477.68|13477.68|13470.92|13470.92|0
1652194400000|2022-05-10 14:53:20|13466.95|13466.95|13470.92|13470.92|13470.92|13470.92|13466.95|13466.95|0
1652194420000|2022-05-10 14:53:40|13472.32|13472.32|13472.32|13472.32|13472.32|13472.32|13472.32|13472.32|0
1652194430000|2022-05-10 14:53:50|13470.92|13470.92|13465.55|13465.55|13470.92|13470.92|13465.55|13465.55|0
1652194440000|2022-05-10 14:54:00|13469.52|13469.52|13469.52|13469.52|13469.52|13469.52|13469.52|13469.52|0
1652194470000|2022-05-10 14:54:30|13468.12|13468.12|13468.12|13468.12|13468.12|13468.12|13468.12|13468.12|0
1652194500000|2022-05-10 14:55:00|13464.15|13464.15|13457.39|13457.39|13464.15|13464.15|13457.39|13457.39|0
1652194510000|2022-05-10 14:55:10|13455.99|13455.99|13455.99|13455.99|13455.99|13455.99|13455.99|13455.99|0
1652194530000|2022-05-10 14:55:30|13452.02|13452.02|13452.02|13452.02|13452.02|13452.02|13452.02|13452.02|0
1652194550000|2022-05-10 14:55:50|13450.62|13450.62|13450.62|13450.62|13450.62|13450.62|13450.62|13450.62|0
1652194590000|2022-05-10 14:56:30|13449.22|13449.22|13443.86|13443.86|13449.22|13449.22|13443.86|13443.86|0
1652194600000|2022-05-10 14:56:40|13446.66|13446.66|13449.46|13449.46|13449.46|13449.46|13446.66|13446.66|0
1652194610000|2022-05-10 14:56:50|13450.86|13450.86|13450.86|13450.86|13450.86|13450.86|13450.86|13450.86|0
1652194630000|2022-05-10 14:57:10|13446.89|13446.89|13446.89|13446.89|13446.89|13446.89|13446.89|13446.89|0
1652194640000|2022-05-10 14:57:20|13445.49|13445.49|13445.49|13445.49|13445.49|13445.49|13445.49|13445.49|0
1652194680000|2022-05-10 14:58:00|13444.09|13444.09|13442.69|13442.69|13448.06|13448.06|13442.69|13442.69|0
1652194690000|2022-05-10 14:58:10|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|0
1652194710000|2022-05-10 14:58:30|13440.57|13440.57|13440.57|13440.57|13440.57|13440.57|13440.57|13440.57|0
1652194720000|2022-05-10 14:58:40|13448.5|13448.5|13449.9|13449.9|13449.9|13449.9|13448.5|13448.5|0
1652194740000|2022-05-10 14:59:00|13448.5|13448.5|13448.5|13448.5|13448.5|13448.5|13448.5|13448.5|0
1652194770000|2022-05-10 14:59:30|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|0
1652194810000|2022-05-10 15:00:10|13443.13|13443.13|13447.33|13447.33|13447.33|13447.33|13443.13|13443.13|0
1652194820000|2022-05-10 15:00:20|13443.37|13443.37|13443.37|13443.37|13443.37|13443.37|13443.37|13443.37|0
1652194870000|2022-05-10 15:01:10|13439.4|13439.4|13443.37|13443.37|13443.37|13443.37|13439.4|13439.4|0
1652194880000|2022-05-10 15:01:20|13444.77|13444.77|13450.13|13450.13|13450.13|13450.13|13444.77|13444.77|0
1652194930000|2022-05-10 15:02:10|13447.33|13447.33|13447.33|13447.33|13447.33|13447.33|13447.33|13447.33|0
1652194940000|2022-05-10 15:02:20|13450.13|13450.13|13461.32|13461.32|13462.72|13462.72|13450.13|13450.13|0
1652194960000|2022-05-10 15:02:40|13457.35|13457.35|13457.35|13457.35|13457.35|13457.35|13457.35|13457.35|0
1652194990000|2022-05-10 15:03:10|13461.32|13461.32|13460.86|13460.86|13461.32|13461.32|13460.86|13460.86|0
1652195010000|2022-05-10 15:03:30|13456.89|13456.89|13456.89|13456.89|13456.89|13456.89|13456.89|13456.89|0
1652195030000|2022-05-10 15:03:50|13455.49|13455.49|13452.7|13452.7|13455.49|13455.49|13452.7|13452.7|0
1652195040000|2022-05-10 15:04:00|13453.61|13453.61|13453.61|13453.61|13453.61|13453.61|13453.61|13453.61|0
1652195060000|2022-05-10 15:04:20|13452.7|13452.7|13452.7|13452.7|13452.7|13452.7|13452.7|13452.7|0
1652195100000|2022-05-10 15:05:00|13448.73|13448.73|13448.73|13448.73|13448.73|13448.73|13448.73|13448.73|0
1652195110000|2022-05-10 15:05:10|13444.77|13444.77|13440.8|13440.8|13444.77|13444.77|13440.8|13440.8|0
1652195120000|2022-05-10 15:05:20|13444.77|13444.77|13444.77|13444.77|13444.77|13444.77|13444.77|13444.77|0
1652195130000|2022-05-10 15:05:30|13440.8|13440.8|13433.8|13433.8|13440.8|13440.8|13433.8|13433.8|0
1652195140000|2022-05-10 15:05:40|13429.84|13429.84|13425.87|13425.87|13429.84|13429.84|13425.87|13425.87|0
1652195160000|2022-05-10 15:06:00|13424.49|13424.49|13424.03|13424.03|13424.49|13424.49|13422.65|13422.65|0
1652195170000|2022-05-10 15:06:10|13424.49|13424.49|13424.95|13424.95|13424.95|13424.95|13424.49|13424.49|0
1652195180000|2022-05-10 15:06:20|13422.15|13422.15|13422.61|13422.61|13422.61|13422.61|13422.15|13422.15|0
1652195190000|2022-05-10 15:06:30|13422.15|13422.15|13426.12|13426.12|13430.08|13430.08|13422.15|13422.15|0
1652195220000|2022-05-10 15:07:00|13422.15|13422.15|13419.35|13419.35|13422.15|13422.15|13419.35|13419.35|0
1652195240000|2022-05-10 15:07:20|13422.15|13422.15|13419.59|13419.59|13423.55|13423.55|13419.59|13419.59|0
1652195260000|2022-05-10 15:07:40|13419.13|13419.13|13419.13|13419.13|13419.13|13419.13|13419.13|13419.13|0
1652195280000|2022-05-10 15:08:00|13423.09|13423.09|13423.09|13423.09|13423.09|13423.09|13423.09|13423.09|0
1652195290000|2022-05-10 15:08:10|13424.49|13424.49|13423.09|13423.09|13424.49|13424.49|13423.09|13423.09|0
1652195310000|2022-05-10 15:08:30|13419.13|13419.13|13417.73|13417.73|13419.13|13419.13|13417.73|13417.73|0
1652195320000|2022-05-10 15:08:40|13421.69|13421.69|13421.69|13421.69|13421.69|13421.69|13421.69|13421.69|0
1652195340000|2022-05-10 15:09:00|13425.66|13425.66|13425.66|13425.66|13425.66|13425.66|13425.66|13425.66|0
1652195350000|2022-05-10 15:09:10|13424.26|13424.26|13424.26|13424.26|13424.26|13424.26|13424.26|13424.26|0
1652195370000|2022-05-10 15:09:30|13420.29|13420.29|13420.29|13420.29|13420.29|13420.29|13420.29|13420.29|0
1652195380000|2022-05-10 15:09:40|13416.1|13416.1|13416.1|13416.1|13416.1|13416.1|13416.1|13416.1|0
1652195400000|2022-05-10 15:10:00|13412.13|13412.13|13412.13|13412.13|13412.13|13412.13|13412.13|13412.13|0
1652195410000|2022-05-10 15:10:10|13407.93|13407.93|13412.13|13412.13|13412.13|13412.13|13407.93|13407.93|0
1652195420000|2022-05-10 15:10:20|13416.33|13416.33|13416.33|13416.33|13416.33|13416.33|13416.33|13416.33|0
1652195440000|2022-05-10 15:10:40|13414.93|13414.93|13410.96|13410.96|13414.93|13414.93|13410.96|13410.96|0
1652195450000|2022-05-10 15:10:50|13414.93|13414.93|13418.19|13418.19|13418.19|13418.19|13414.93|13414.93|0
1652195460000|2022-05-10 15:11:00|13414.22|13414.22|13411.42|13411.42|13414.22|13414.22|13411.42|13411.42|0
1652195480000|2022-05-10 15:11:20|13415.39|13415.39|13413.99|13413.99|13415.39|13415.39|13413.99|13413.99|0
1652195500000|2022-05-10 15:11:40|13421.92|13421.92|13426.12|13426.12|13426.12|13426.12|13421.92|13421.92|0
1652195510000|2022-05-10 15:11:50|13427.52|13427.52|13426.6|13426.6|13427.52|13427.52|13426.6|13426.6|0
1652195520000|2022-05-10 15:12:00|13427.06|13427.06|13427.06|13427.06|13427.06|13427.06|13427.06|13427.06|0
1652195530000|2022-05-10 15:12:10|13434.99|13434.99|13434.99|13434.99|13434.99|13434.99|13434.99|13434.99|0
1652195560000|2022-05-10 15:12:40|13438.95|13438.95|13442.92|13442.92|13442.92|13442.92|13438.95|13438.95|0
1652195570000|2022-05-10 15:12:50|13442.46|13442.46|13442.46|13442.46|13442.46|13442.46|13442.46|13442.46|0
1652195580000|2022-05-10 15:13:00|13438.49|13438.49|13438.49|13438.49|13438.49|13438.49|13438.49|13438.49|0
1652195620000|2022-05-10 15:13:40|13439.89|13439.89|13445.26|13445.26|13445.26|13445.26|13439.89|13439.89|0
1652195630000|2022-05-10 15:13:50|13449.22|13449.22|13449.22|13449.22|13449.22|13449.22|13449.22|13449.22|0
1652195640000|2022-05-10 15:14:00|13453.19|13453.19|13450.39|13450.39|13453.19|13453.19|13450.39|13450.39|0
1652195660000|2022-05-10 15:14:20|13446.43|13446.43|13454.36|13454.36|13454.36|13454.36|13446.43|13446.43|0
1652195670000|2022-05-10 15:14:30|13458.32|13458.32|13458.32|13458.32|13458.32|13458.32|13458.32|13458.32|0
1652195680000|2022-05-10 15:14:40|13454.36|13454.36|13450.16|13450.16|13454.36|13454.36|13450.16|13450.16|0
1652195690000|2022-05-10 15:14:50|13446.19|13446.19|13446.19|13446.19|13446.19|13446.19|13446.19|13446.19|0
1652195700000|2022-05-10 15:15:00|13442.23|13442.23|13432.9|13432.9|13442.23|13442.23|13432.9|13432.9|0
1652195710000|2022-05-10 15:15:10|13436.86|13436.86|13436.86|13436.86|13436.86|13436.86|13436.86|13436.86|0
1652195720000|2022-05-10 15:15:20|13437.32|13437.32|13437.32|13437.32|13437.32|13437.32|13437.32|13437.32|0
1652195750000|2022-05-10 15:15:50|13433.36|13433.36|13433.36|13433.36|13433.36|13433.36|13433.36|13433.36|0
1652195760000|2022-05-10 15:16:00|13434.76|13434.76|13441.52|13441.52|13441.52|13441.52|13434.76|13434.76|0
1652195770000|2022-05-10 15:16:10|13442.92|13442.92|13446.88|13446.88|13446.88|13446.88|13442.92|13442.92|0
1652195830000|2022-05-10 15:17:10|13446.43|13446.43|13446.43|13446.43|13446.43|13446.43|13446.43|13446.43|0
1652195840000|2022-05-10 15:17:20|13450.39|13450.39|13451.31|13451.31|13451.31|13451.31|13450.39|13450.39|0
1652195880000|2022-05-10 15:18:00|13452.71|13452.71|13456.67|13456.67|13456.67|13456.67|13452.71|13452.71|0
1652195930000|2022-05-10 15:18:50|13464.6|13464.6|13463.69|13463.69|13464.6|13464.6|13463.69|13463.69|0
1652195940000|2022-05-10 15:19:00|13469.28|13469.28|13467.88|13467.88|13469.28|13469.28|13467.88|13467.88|0
1652195960000|2022-05-10 15:19:20|13471.85|13471.85|13471.85|13471.85|13471.85|13471.85|13471.85|13471.85|0
1652195970000|2022-05-10 15:19:30|13475.81|13475.81|13475.81|13475.81|13475.81|13475.81|13475.81|13475.81|0
1652195990000|2022-05-10 15:19:50|13479.78|13479.78|13479.78|13479.78|13479.78|13479.78|13479.78|13479.78|0
1652196020000|2022-05-10 15:20:20|13475.81|13475.81|13475.81|13475.81|13475.81|13475.81|13475.81|13475.81|0
1652196030000|2022-05-10 15:20:30|13471.85|13471.85|13475.81|13475.81|13475.81|13475.81|13471.85|13471.85|0
1652196080000|2022-05-10 15:21:20|13474.42|13474.42|13474.42|13474.42|13474.42|13474.42|13474.42|13474.42|0
1652196110000|2022-05-10 15:21:50|13476.25|13476.25|13478.11|13478.11|13478.11|13478.11|13476.25|13476.25|0
1652196120000|2022-05-10 15:22:00|13477.65|13477.65|13477.65|13477.65|13477.65|13477.65|13477.65|13477.65|0
1652196140000|2022-05-10 15:22:20|13478.11|13478.11|13488.84|13488.84|13488.84|13488.84|13478.11|13478.11|0
1652196150000|2022-05-10 15:22:30|13490.24|13490.24|13488.84|13488.84|13490.24|13490.24|13488.84|13488.84|0
1652196160000|2022-05-10 15:22:40|13488.38|13488.38|13488.38|13488.38|13488.38|13488.38|13488.38|13488.38|0
1652196180000|2022-05-10 15:23:00|13485.58|13485.58|13485.58|13485.58|13485.58|13485.58|13485.58|13485.58|0
1652196250000|2022-05-10 15:24:10|13484.18|13484.18|13485.58|13485.58|13485.58|13485.58|13484.18|13484.18|0
1652196280000|2022-05-10 15:24:40|13482.78|13482.78|13482.78|13482.78|13482.78|13482.78|13482.78|13482.78|0
1652196310000|2022-05-10 15:25:10|13482.33|13482.33|13480.93|13480.93|13482.33|13482.33|13480.93|13480.93|0
1652196320000|2022-05-10 15:25:20|13479.53|13479.53|13479.53|13479.53|13479.53|13479.53|13479.53|13479.53|0
1652196330000|2022-05-10 15:25:30|13480.93|13480.93|13479.53|13479.53|13480.93|13480.93|13479.53|13479.53|0
1652196340000|2022-05-10 15:25:40|13482.33|13482.33|13471.6|13471.6|13482.33|13482.33|13471.6|13471.6|0
1652196360000|2022-05-10 15:26:00|13473|13473|13471.6|13471.6|13473|13473|13471.6|13471.6|0
1652196390000|2022-05-10 15:26:30|13470.22|13470.22|13468.82|13468.82|13470.22|13470.22|13468.82|13468.82|0
1652196410000|2022-05-10 15:26:50|13470.22|13470.22|13471.14|13471.14|13471.14|13471.14|13470.22|13470.22|0
1652196430000|2022-05-10 15:27:10|13469.74|13469.74|13469.74|13469.74|13469.74|13469.74|13469.74|13469.74|0
1652196460000|2022-05-10 15:27:40|13465.77|13465.77|13465.77|13465.77|13465.77|13465.77|13465.77|13465.77|0
1652196490000|2022-05-10 15:28:10|13461.81|13461.81|13461.81|13461.81|13461.81|13461.81|13461.81|13461.81|0
1652196500000|2022-05-10 15:28:20|13460.41|13460.41|13458.55|13458.55|13460.41|13460.41|13458.55|13458.55|0
1652196520000|2022-05-10 15:28:40|13457.15|13457.15|13457.15|13457.15|13457.15|13457.15|13457.15|13457.15|0
1652196540000|2022-05-10 15:29:00|13458.55|13458.55|13458.31|13458.31|13458.55|13458.55|13454.35|13454.35|0
1652196560000|2022-05-10 15:29:20|13462.28|13462.28|13466|13466|13466|13466|13462.28|13462.28|0
1652196570000|2022-05-10 15:29:30|13467.4|13467.4|13469.26|13469.26|13469.26|13469.26|13467.4|13467.4|0
1652196580000|2022-05-10 15:29:40|13470.66|13470.66|13470.66|13470.66|13470.66|13470.66|13470.66|13470.66|0
1652196590000|2022-05-10 15:29:50|13478.59|13478.59|13478.59|13478.59|13478.59|13478.59|13478.59|13478.59|0
1652253300000|2022-05-11 07:15:00|13441.04|13441.04|13445.01|13445.01|13445.01|13445.01|13441.04|13441.04|0
1652253310000|2022-05-11 07:15:10|13442.21|13442.21|13438.24|13438.24|13443.61|13443.61|13438.24|13438.24|0
1652253330000|2022-05-11 07:15:30|13442.21|13442.21|13442.21|13442.21|13442.21|13442.21|13442.21|13442.21|0
1652253370000|2022-05-11 07:16:10|13434.28|13434.28|13434.28|13434.28|13434.28|13434.28|13434.28|13434.28|0
1652253410000|2022-05-11 07:16:50|13428.68|13428.68|13428.68|13428.68|13428.68|13428.68|13428.68|13428.68|0
1652253420000|2022-05-11 07:17:00|13424.71|13424.71|13432.64|13432.64|13432.64|13432.64|13416.78|13416.78|0
1652253430000|2022-05-11 07:17:10|13428.68|13428.68|13428.68|13428.68|13428.68|13428.68|13428.68|13428.68|0
1652253440000|2022-05-11 07:17:20|13424.71|13424.71|13440.57|13440.57|13446.17|13446.17|13424.71|13424.71|0
1652253450000|2022-05-11 07:17:30|13444.54|13444.54|13444.54|13444.54|13444.54|13444.54|13444.54|13444.54|0
1652253470000|2022-05-11 07:17:50|13448.5|13448.5|13452.7|13452.7|13452.7|13452.7|13448.5|13448.5|0
1652253500000|2022-05-11 07:18:20|13453.62|13453.62|13441.73|13441.73|13453.62|13453.62|13441.73|13441.73|0
1652253510000|2022-05-11 07:18:30|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|13444.53|0
1652253520000|2022-05-11 07:18:40|13444.98|13444.98|13444.98|13444.98|13444.98|13444.98|13444.98|13444.98|0
1652253530000|2022-05-11 07:18:50|13452.92|13452.92|13452.92|13452.92|13452.92|13452.92|13452.92|13452.92|0
1652253550000|2022-05-11 07:19:10|13452.46|13452.46|13452|13452|13452.46|13452.46|13452|13452|0
1652253600000|2022-05-11 07:20:00|13454.79|13454.79|13454.79|13454.79|13454.79|13454.79|13454.79|13454.79|0
1652253640000|2022-05-11 07:20:40|13460.39|13460.39|13464.59|13464.59|13464.59|13464.59|13460.39|13460.39|0
1652253660000|2022-05-11 07:21:00|13460.63|13460.63|13460.63|13460.63|13460.63|13460.63|13460.63|13460.63|0
1652253680000|2022-05-11 07:21:20|13455.03|13455.03|13455.03|13455.03|13455.03|13455.03|13455.03|13455.03|0
