1649402100000|2022-04-08 07:15:00|13133.64|13133.64|13124.5|13124.5|13133.64|13133.64|13124.5|13124.5|0
1649402110000|2022-04-08 07:15:10|13121.64|13121.64|13120.57|13120.57|13123.27|13123.27|13120.57|13120.57|0
1649402140000|2022-04-08 07:15:40|13121.03|13121.03|13118.22|13118.22|13121.03|13121.03|13118.22|13118.22|0
1649402170000|2022-04-08 07:16:10|13115.35|13115.35|13112.9|13112.9|13115.35|13115.35|13112.9|13112.9|0
1649402180000|2022-04-08 07:16:20|13111.36|13111.36|13105.81|13105.81|13111.36|13111.36|13105.24|13105.24|0
1649402190000|2022-04-08 07:16:30|13106.73|13106.73|13106.73|13106.73|13106.73|13106.73|13106.73|13106.73|0
1649402250000|2022-04-08 07:17:30|13105.81|13105.81|13107.64|13107.64|13107.64|13107.64|13105.81|13105.81|0
1649402260000|2022-04-08 07:17:40|13106.21|13106.21|13106.18|13106.18|13106.21|13106.21|13105.27|13105.27|0
1649402270000|2022-04-08 07:17:50|13107.12|13107.12|13107.12|13107.12|13107.12|13107.12|13107.12|13107.12|0
1649402290000|2022-04-08 07:18:10|13103.11|13103.11|13099.65|13099.65|13103.11|13103.11|13099.65|13099.65|0
1649402300000|2022-04-08 07:18:20|13101.28|13101.28|13102.78|13102.78|13102.78|13102.78|13097.04|13097.04|0
1649402310000|2022-04-08 07:18:30|13103.23|13103.23|13101.8|13101.8|13103.23|13103.23|13101.8|13101.8|0
1649402320000|2022-04-08 07:18:40|13102.27|13102.27|13102.27|13102.27|13102.27|13102.27|13102.27|13102.27|0
1649402390000|2022-04-08 07:19:50|13100.84|13100.84|13102.47|13102.47|13102.47|13102.47|13100.84|13100.84|0
1649402400000|2022-04-08 07:20:00|13103.91|13103.91|13103.91|13103.91|13103.91|13103.91|13103.91|13103.91|0
1649402420000|2022-04-08 07:20:20|13110.54|13110.54|13108.71|13108.71|13110.54|13110.54|13108.71|13108.71|0
1649402430000|2022-04-08 07:20:30|13106.16|13106.16|13105.34|13105.34|13106.98|13106.98|13105.34|13105.34|0
1649402450000|2022-04-08 07:20:50|13106.77|13106.77|13106.77|13106.77|13106.77|13106.77|13106.77|13106.77|0
1649402460000|2022-04-08 07:21:00|13109.23|13109.23|13109.23|13109.23|13110.04|13110.04|13109.23|13109.23|0
1649402480000|2022-04-08 07:21:20|13112.91|13112.91|13112.1|13112.1|13112.91|13112.91|13112.1|13112.1|0
1649402500000|2022-04-08 07:21:40|13112.55|13112.55|13112.55|13112.55|13112.55|13112.55|13112.55|13112.55|0
1649402520000|2022-04-08 07:22:00|13113.37|13113.37|13118.9|13118.9|13118.9|13118.9|13113.37|13113.37|0
1649402530000|2022-04-08 07:22:10|13120.01|13120.01|13120.01|13120.01|13120.01|13120.01|13120.01|13120.01|0
1649402540000|2022-04-08 07:22:20|13117.78|13117.78|13116.15|13116.15|13117.78|13117.78|13116.15|13116.15|0
1649402550000|2022-04-08 07:22:30|13115.33|13115.33|13115.33|13115.33|13115.33|13115.33|13115.33|13115.33|0
1649402590000|2022-04-08 07:23:10|13114.39|13114.39|13114.39|13114.39|13114.39|13114.39|13114.39|13114.39|0
1649402610000|2022-04-08 07:23:30|13115.38|13115.38|13115.38|13115.38|13115.38|13115.38|13115.38|13115.38|0
1649402620000|2022-04-08 07:23:40|13116.82|13116.82|13112.91|13112.91|13116.82|13116.82|13112.91|13112.91|0
1649402630000|2022-04-08 07:23:50|13110.12|13110.12|13111.24|13111.24|13111.24|13111.24|13110.12|13110.12|0
1649402640000|2022-04-08 07:24:00|13110.12|13110.12|13105.47|13105.47|13113.1|13113.1|13102.98|13102.98|0
1649402650000|2022-04-08 07:24:10|13105|13105|13104.5|13104.5|13105|13105|13104.5|13104.5|0
1649402660000|2022-04-08 07:24:20|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|13104.05|0
1649402670000|2022-04-08 07:24:30|13108.56|13108.56|13110.19|13110.19|13110.19|13110.19|13108.56|13108.56|0
1649402700000|2022-04-08 07:25:00|13111.18|13111.18|13117.23|13117.23|13118.05|13118.05|13110.19|13110.19|0
1649402710000|2022-04-08 07:25:10|13115.59|13115.59|13115.59|13115.59|13115.59|13115.59|13115.59|13115.59|0
1649402730000|2022-04-08 07:25:30|13116.21|13116.21|13117.85|13117.85|13117.85|13117.85|13116.21|13116.21|0
1649402740000|2022-04-08 07:25:40|13118.66|13118.66|13123.14|13123.14|13123.14|13123.14|13118.66|13118.66|0
1649402750000|2022-04-08 07:25:50|13123.65|13123.65|13124.47|13124.47|13125.29|13125.29|13123.65|13123.65|0
1649402760000|2022-04-08 07:26:00|13123.04|13123.04|13134.94|13134.94|13134.94|13134.94|13123.04|13123.04|0
1649402770000|2022-04-08 07:26:10|13134.12|13134.12|13134.12|13134.12|13134.12|13134.12|13134.12|13134.12|0
1649402780000|2022-04-08 07:26:20|13135.95|13135.95|13135.13|13135.13|13135.95|13135.95|13135.13|13135.13|0
1649402790000|2022-04-08 07:26:30|13134.31|13134.31|13134.31|13134.31|13134.31|13134.31|13134.31|13134.31|0
1649402800000|2022-04-08 07:26:40|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|0
1649402810000|2022-04-08 07:26:50|13137.52|13137.52|13137.52|13137.52|13137.52|13137.52|13137.52|13137.52|0
1649402820000|2022-04-08 07:27:00|13138.33|13138.33|13138.31|13138.31|13138.33|13138.33|13137.84|13137.84|0
1649402830000|2022-04-08 07:27:10|13139.12|13139.12|13138.31|13138.31|13139.12|13139.12|13138.31|13138.31|0
1649402840000|2022-04-08 07:27:20|13139.12|13139.12|13139.12|13139.12|13139.12|13139.12|13139.12|13139.12|0
1649402860000|2022-04-08 07:27:40|13138.31|13138.31|13138.31|13138.31|13138.31|13138.31|13136.87|13136.87|0
1649402870000|2022-04-08 07:27:50|13137.84|13137.84|13136.48|13136.48|13137.84|13137.84|13136.01|13136.01|0
1649402880000|2022-04-08 07:28:00|13138.73|13138.73|13139.55|13139.55|13139.55|13139.55|13138.73|13138.73|0
1649402920000|2022-04-08 07:28:40|13140.54|13140.54|13158.09|13158.09|13158.09|13158.09|13140.54|13140.54|0
1649402950000|2022-04-08 07:29:10|13157.18|13157.18|13157.18|13157.18|13157.18|13157.18|13157.18|13157.18|0
1649402960000|2022-04-08 07:29:20|13158.09|13158.09|13158.09|13158.09|13158.09|13158.09|13158.09|13158.09|0
1649402970000|2022-04-08 07:29:30|13159.08|13159.08|13159.08|13159.08|13159.08|13159.08|13159.08|13159.08|0
1649402980000|2022-04-08 07:29:40|13158.17|13158.17|13158.17|13158.17|13158.17|13158.17|13158.17|13158.17|0
1649402990000|2022-04-08 07:29:50|13160.62|13160.62|13163.29|13163.29|13163.29|13163.29|13158.99|13158.99|0
1649403000000|2022-04-08 07:30:00|13165.99|13165.99|13155.86|13155.86|13165.99|13165.99|13155.86|13155.86|0
1649403010000|2022-04-08 07:30:10|13152.99|13152.99|13152.49|13152.49|13152.99|13152.99|13152.49|13152.49|0
1649403020000|2022-04-08 07:30:20|13151.06|13151.06|13147.31|13147.31|13151.06|13151.06|13147.31|13147.31|0
1649403030000|2022-04-08 07:30:30|13146.82|13146.82|13141.91|13141.91|13146.82|13146.82|13141.91|13141.91|0
1649403040000|2022-04-08 07:30:40|13140.92|13140.92|13140.7|13140.7|13140.92|13140.92|13140.7|13140.7|0
1649403050000|2022-04-08 07:30:50|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|0
1649403060000|2022-04-08 07:31:00|13137.99|13137.99|13134.73|13134.73|13137.99|13137.99|13134.73|13134.73|0
1649403070000|2022-04-08 07:31:10|13133.3|13133.3|13118.31|13118.31|13133.3|13133.3|13117.4|13117.4|0
1649403080000|2022-04-08 07:31:20|13113.41|13113.41|13101.47|13101.47|13113.41|13113.41|13101.47|13101.47|0
1649403090000|2022-04-08 07:31:30|13103.92|13103.92|13106.31|13106.31|13106.31|13106.31|13103.92|13103.92|0
1649403100000|2022-04-08 07:31:40|13105.49|13105.49|13105.49|13105.49|13105.49|13105.49|13105.49|13105.49|0
1649403110000|2022-04-08 07:31:50|13106.86|13106.86|13106.86|13106.86|13106.86|13106.86|13106.86|13106.86|0
1649403120000|2022-04-08 07:32:00|13105.92|13105.92|13105.92|13105.92|13105.92|13105.92|13105.92|13105.92|0
1649403140000|2022-04-08 07:32:20|13106.74|13106.74|13106.74|13106.74|13106.74|13106.74|13106.74|13106.74|0
1649403200000|2022-04-08 07:33:20|13110.01|13110.01|13122.52|13122.52|13123.44|13123.44|13110.01|13110.01|0
1649403220000|2022-04-08 07:33:40|13121.71|13121.71|13121.71|13121.71|13121.71|13121.71|13121.71|13121.71|0
1649403240000|2022-04-08 07:34:00|13120.07|13120.07|13115.35|13115.35|13120.07|13120.07|13115.35|13115.35|0
1649403260000|2022-04-08 07:34:20|13116.16|13116.16|13116.16|13116.16|13116.16|13116.16|13116.16|13116.16|0
1649403280000|2022-04-08 07:34:40|13116.98|13116.98|13116.98|13116.98|13116.98|13116.98|13116.98|13116.98|0
1649403290000|2022-04-08 07:34:50|13115.55|13115.55|13115.55|13115.55|13115.55|13115.55|13115.55|13115.55|0
1649403300000|2022-04-08 07:35:00|13116.36|13116.36|13114.73|13114.73|13116.36|13116.36|13114.73|13114.73|0
1649403310000|2022-04-08 07:35:10|13113.91|13113.91|13111.68|13111.68|13113.91|13113.91|13111.68|13111.68|0
1649403360000|2022-04-08 07:36:00|13113.31|13113.31|13115.14|13115.14|13115.14|13115.14|13113.31|13113.31|0
1649403370000|2022-04-08 07:36:10|13112.4|13112.4|13112.4|13112.4|13112.4|13112.4|13112.4|13112.4|0
1649403400000|2022-04-08 07:36:40|13114.23|13114.23|13114.23|13114.23|13114.23|13114.23|13114.23|13114.23|0
1649403460000|2022-04-08 07:37:40|13113.76|13113.76|13113.76|13113.76|13113.76|13113.76|13113.76|13113.76|0
1649403480000|2022-04-08 07:38:00|13111.93|13111.93|13112.75|13112.75|13112.75|13112.75|13111.93|13111.93|0
1649403490000|2022-04-08 07:38:10|13111.07|13111.07|13111.07|13111.07|13111.07|13111.07|13111.07|13111.07|0
1649403500000|2022-04-08 07:38:20|13109.53|13109.53|13109.53|13109.53|13109.53|13109.53|13109.53|13109.53|0
1649403510000|2022-04-08 07:38:30|13108.97|13108.97|13106.74|13106.74|13108.97|13108.97|13106.74|13106.74|0
1649403530000|2022-04-08 07:38:50|13105.8|13105.8|13105.8|13105.8|13105.8|13105.8|13105.8|13105.8|0
1649403540000|2022-04-08 07:39:00|13104.98|13104.98|13108.05|13108.05|13108.05|13108.05|13104.98|13104.98|0
1649403580000|2022-04-08 07:39:40|13105.82|13105.82|13105.82|13105.82|13105.82|13105.82|13105.82|13105.82|0
1649403590000|2022-04-08 07:39:50|13107.49|13107.49|13108.77|13108.77|13108.87|13108.87|13107.49|13107.49|0
1649403600000|2022-04-08 07:40:00|13108.31|13108.31|13109.13|13109.13|13109.13|13109.13|13108.31|13108.31|0
1649403610000|2022-04-08 07:40:10|13107.49|13107.49|13107.49|13107.49|13107.49|13107.49|13107.49|13107.49|0
1649403650000|2022-04-08 07:40:50|13107.95|13107.95|13107.95|13107.95|13107.95|13107.95|13107.95|13107.95|0
1649403660000|2022-04-08 07:41:00|13108.87|13108.87|13111.62|13111.62|13112.07|13112.07|13108.87|13108.87|0
1649403670000|2022-04-08 07:41:10|13111.16|13111.16|13111.16|13111.16|13111.16|13111.16|13111.16|13111.16|0
1649403690000|2022-04-08 07:41:30|13110.69|13110.69|13110.23|13110.23|13110.69|13110.69|13110.23|13110.23|0
1649403700000|2022-04-08 07:41:40|13111.14|13111.14|13114.67|13114.67|13114.67|13114.67|13111.14|13111.14|0
1649403710000|2022-04-08 07:41:50|13115.13|13115.13|13115.13|13115.13|13115.13|13115.13|13115.13|13115.13|0
1649403730000|2022-04-08 07:42:10|13113.7|13113.7|13111.87|13111.87|13113.7|13113.7|13111.87|13111.87|0
1649403740000|2022-04-08 07:42:20|13112.68|13112.68|13113.56|13113.56|13114.12|13114.12|13112.68|13112.68|0
1649403780000|2022-04-08 07:43:00|13115.39|13115.39|13115.39|13115.39|13115.39|13115.39|13115.39|13115.39|0
1649403830000|2022-04-08 07:43:50|13115.85|13115.85|13113.82|13113.82|13115.85|13115.85|13113.82|13113.82|0
1649403840000|2022-04-08 07:44:00|13113.34|13113.34|13114.72|13114.72|13114.72|13114.72|13113.34|13113.34|0
1649403850000|2022-04-08 07:44:10|13113.8|13113.8|13113.8|13113.8|13113.8|13113.8|13113.8|13113.8|0
1649403900000|2022-04-08 07:45:00|13114.36|13114.36|13111.81|13111.81|13114.36|13114.36|13111.81|13111.81|0
1649403910000|2022-04-08 07:45:10|13109.36|13109.36|13109.36|13109.36|13109.36|13109.36|13109.36|13109.36|0
1649403920000|2022-04-08 07:45:20|13109.83|13109.83|13110.74|13110.74|13110.74|13110.74|13109.83|13109.83|0
1649403930000|2022-04-08 07:45:30|13109.25|13109.25|13108.34|13108.34|13109.25|13109.25|13108.34|13108.34|0
1649403940000|2022-04-08 07:45:40|13107.52|13107.52|13107.52|13107.52|13107.52|13107.52|13107.52|13107.52|0
1649403980000|2022-04-08 07:46:20|13107.05|13107.05|13107.05|13107.05|13107.05|13107.05|13107.05|13107.05|0
1649403990000|2022-04-08 07:46:30|13107.87|13107.87|13107.87|13107.87|13108.81|13108.81|13107.87|13107.87|0
1649404020000|2022-04-08 07:47:00|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|0
1649404070000|2022-04-08 07:47:50|13107.52|13107.52|13107.52|13107.52|13107.52|13107.52|13107.52|13107.52|0
1649404080000|2022-04-08 07:48:00|13106.58|13106.58|13106.58|13106.58|13106.58|13106.58|13106.58|13106.58|0
1649404130000|2022-04-08 07:48:50|13107.01|13107.01|13108.85|13108.85|13108.85|13108.85|13107.01|13107.01|0
1649404140000|2022-04-08 07:49:00|13109.67|13109.67|13110.59|13110.59|13110.59|13110.59|13109.67|13109.67|0
1649404150000|2022-04-08 07:49:10|13108.95|13108.95|13108.28|13108.28|13109.57|13109.57|13107.81|13107.81|0
1649404160000|2022-04-08 07:49:20|13108.78|13108.78|13108.78|13108.78|13108.78|13108.78|13108.78|13108.78|0
1649404170000|2022-04-08 07:49:30|13110.21|13110.21|13110.21|13110.21|13110.21|13110.21|13110.21|13110.21|0
1649404180000|2022-04-08 07:49:40|13112.66|13112.66|13114.04|13114.04|13114.6|13114.6|13112.66|13112.66|0
1649404200000|2022-04-08 07:50:00|13115.87|13115.87|13115.87|13115.87|13115.87|13115.87|13115.87|13115.87|0
1649404240000|2022-04-08 07:50:40|13114.95|13114.95|13110.77|13110.77|13114.95|13114.95|13110.77|13110.77|0
1649404260000|2022-04-08 07:51:00|13110.3|13110.3|13108.97|13108.97|13110.86|13110.86|13108.97|13108.97|0
1649404270000|2022-04-08 07:51:10|13106.1|13106.1|13108.55|13108.55|13108.55|13108.55|13106.1|13106.1|0
1649404290000|2022-04-08 07:51:30|13108.04|13108.04|13108.04|13108.04|13108.04|13108.04|13108.04|13108.04|0
1649404310000|2022-04-08 07:51:50|13111.73|13111.73|13114.96|13114.96|13115.41|13115.41|13111.73|13111.73|0
1649404320000|2022-04-08 07:52:00|13118.64|13118.64|13120.93|13120.93|13120.93|13120.93|13118.64|13118.64|0
1649404360000|2022-04-08 07:52:40|13120.12|13120.12|13120.12|13120.12|13120.12|13120.12|13120.12|13120.12|0
1649404400000|2022-04-08 07:53:20|13125.19|13125.19|13125.19|13125.19|13125.19|13125.19|13125.19|13125.19|0
1649404410000|2022-04-08 07:53:30|13126|13126|13126|13126|13126|13126|13126|13126|0
1649404420000|2022-04-08 07:53:40|13126.82|13126.82|13126|13126|13126.82|13126.82|13126|13126|0
1649404430000|2022-04-08 07:53:50|13125.19|13125.19|13125.19|13125.19|13125.19|13125.19|13125.19|13125.19|0
1649404440000|2022-04-08 07:54:00|13125.66|13125.66|13119.12|13119.12|13125.66|13125.66|13119.12|13119.12|0
1649404450000|2022-04-08 07:54:10|13120.11|13120.11|13120.11|13120.11|13120.11|13120.11|13120.11|13120.11|0
1649404470000|2022-04-08 07:54:30|13119.29|13119.29|13119.29|13119.29|13119.29|13119.29|13119.29|13119.29|0
1649404500000|2022-04-08 07:55:00|13117.86|13117.86|13117.86|13117.86|13117.86|13117.86|13117.86|13117.86|0
1649404510000|2022-04-08 07:55:10|13118.68|13118.68|13118.68|13118.68|13118.68|13118.68|13118.68|13118.68|0
1649404570000|2022-04-08 07:56:10|13119.49|13119.49|13119.49|13119.49|13119.49|13119.49|13119.49|13119.49|0
1649404580000|2022-04-08 07:56:20|13122.79|13122.79|13121.85|13121.85|13122.79|13122.79|13121.85|13121.85|0
1649404610000|2022-04-08 07:56:50|13122.32|13122.32|13122.32|13122.32|13122.32|13122.32|13122.32|13122.32|0
1649404620000|2022-04-08 07:57:00|13123.14|13123.14|13123.14|13123.14|13123.14|13123.14|13123.14|13123.14|0
1649404640000|2022-04-08 07:57:20|13127.42|13127.42|13127.42|13127.42|13127.42|13127.42|13127.42|13127.42|0
1649404650000|2022-04-08 07:57:30|13127.98|13127.98|13127.98|13127.98|13127.98|13127.98|13127.98|13127.98|0
1649404670000|2022-04-08 07:57:50|13128.92|13128.92|13128.45|13128.45|13128.92|13128.92|13128.45|13128.45|0
1649404690000|2022-04-08 07:58:10|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|13132.54|0
1649404700000|2022-04-08 07:58:20|13131.98|13131.98|13131.98|13131.98|13131.98|13131.98|13131.98|13131.98|0
1649404720000|2022-04-08 07:58:40|13136.28|13136.28|13138.86|13138.86|13138.86|13138.86|13136.28|13136.28|0
1649404760000|2022-04-08 07:59:20|13139.36|13139.36|13139.36|13139.36|13139.36|13139.36|13139.36|13139.36|0
1649404770000|2022-04-08 07:59:30|13142|13142|13147.6|13147.6|13147.6|13147.6|13142|13142|0
1649404780000|2022-04-08 07:59:40|13148.08|13148.08|13148.55|13148.55|13148.55|13148.55|13148.08|13148.08|0
1649404790000|2022-04-08 07:59:50|13149.36|13149.36|13148.08|13148.08|13149.36|13149.36|13148.08|13148.08|0
1649404800000|2022-04-08 08:00:00|13147.16|13147.16|13146.22|13146.22|13147.16|13147.16|13146.22|13146.22|0
1649404810000|2022-04-08 08:00:10|13147.04|13147.04|13147.04|13147.04|13147.04|13147.04|13147.04|13147.04|0
1649404840000|2022-04-08 08:00:40|13147.85|13147.85|13148.67|13148.67|13148.67|13148.67|13147.85|13147.85|0
1649404850000|2022-04-08 08:00:50|13149.59|13149.59|13149.59|13149.59|13149.59|13149.59|13149.59|13149.59|0
1649404860000|2022-04-08 08:01:00|13150.1|13150.1|13153.46|13153.46|13153.46|13153.46|13150.1|13150.1|0
1649404900000|2022-04-08 08:01:40|13152.47|13152.47|13152.47|13152.47|13152.47|13152.47|13152.47|13152.47|0
1649404930000|2022-04-08 08:02:10|13153.02|13153.02|13153.02|13153.02|13153.02|13153.02|13153.02|13153.02|0
1649404940000|2022-04-08 08:02:20|13154.66|13154.66|13155.58|13155.58|13155.58|13155.58|13154.66|13154.66|0
1649404950000|2022-04-08 08:02:30|13157.01|13157.01|13157.01|13157.01|13157.01|13157.01|13157.01|13157.01|0
1649404960000|2022-04-08 08:02:40|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|13156.55|0
1649404970000|2022-04-08 08:02:50|13157.37|13157.37|13157.84|13157.84|13157.84|13157.84|13157.37|13157.37|0
1649404980000|2022-04-08 08:03:00|13160.58|13160.58|13159.77|13159.77|13160.58|13160.58|13159.77|13159.77|0
1649405000000|2022-04-08 08:03:20|13160.32|13160.32|13159.51|13159.51|13160.32|13160.32|13159.51|13159.51|0
1649405030000|2022-04-08 08:03:50|13159.97|13159.97|13159.97|13159.97|13159.97|13159.97|13159.97|13159.97|0
1649405040000|2022-04-08 08:04:00|13160.46|13160.46|13160.46|13160.46|13160.46|13160.46|13160.46|13160.46|0
1649405060000|2022-04-08 08:04:20|13159.03|13159.03|13159.03|13159.03|13159.03|13159.03|13159.03|13159.03|0
1649405130000|2022-04-08 08:05:30|13156.68|13156.68|13154.44|13154.44|13156.68|13156.68|13154.44|13154.44|0
1649405160000|2022-04-08 08:06:00|13155.38|13155.38|13155.38|13155.38|13155.38|13155.38|13155.38|13155.38|0
1649405170000|2022-04-08 08:06:10|13158.13|13158.13|13156.75|13156.75|13158.13|13158.13|13156.75|13156.75|0
1649405190000|2022-04-08 08:06:30|13158.19|13158.19|13159.1|13159.1|13159.57|13159.57|13158.19|13158.19|0
1649405200000|2022-04-08 08:06:40|13160.93|13160.93|13160.93|13160.93|13160.93|13160.93|13160.93|13160.93|0
1649405220000|2022-04-08 08:07:00|13162.57|13162.57|13175.17|13175.17|13175.17|13175.17|13162.57|13162.57|0
1649405250000|2022-04-08 08:07:30|13176.08|13176.08|13176.08|13176.08|13176.08|13176.08|13176.08|13176.08|0
1649405260000|2022-04-08 08:07:40|13177.02|13177.02|13176.55|13176.55|13177.02|13177.02|13176.55|13176.55|0
1649405270000|2022-04-08 08:07:50|13175.12|13175.12|13175.12|13175.12|13175.12|13175.12|13175.12|13175.12|0
1649405280000|2022-04-08 08:08:00|13175.34|13175.34|13175.81|13175.81|13175.81|13175.81|13175.34|13175.34|0
1649405300000|2022-04-08 08:08:20|13177.19|13177.19|13178.56|13178.56|13178.56|13178.56|13177.19|13177.19|0
1649405310000|2022-04-08 08:08:30|13178.05|13178.05|13180.49|13180.49|13180.49|13180.49|13178.05|13178.05|0
1649405320000|2022-04-08 08:08:40|13180.95|13180.95|13183.7|13183.7|13183.7|13183.7|13180.95|13180.95|0
1649405330000|2022-04-08 08:08:50|13181.86|13181.86|13180.43|13180.43|13181.86|13181.86|13180.43|13180.43|0
1649405340000|2022-04-08 08:09:00|13179.97|13179.97|13183.44|13183.44|13183.44|13183.44|13179.97|13179.97|0
1649405350000|2022-04-08 08:09:10|13181.58|13181.58|13182.52|13182.52|13182.52|13182.52|13181.11|13181.11|0
1649405360000|2022-04-08 08:09:20|13181.58|13181.58|13182.52|13182.52|13182.52|13182.52|13181.58|13181.58|0
1649405370000|2022-04-08 08:09:30|13180.04|13180.04|13179.57|13179.57|13180.04|13180.04|13179.57|13179.57|0
1649405380000|2022-04-08 08:09:40|13178.13|13178.13|13179.16|13179.16|13179.55|13179.55|13178.13|13178.13|0
1649405400000|2022-04-08 08:10:00|13179.98|13179.98|13182.21|13182.21|13184.61|13184.61|13179.98|13179.98|0
1649405430000|2022-04-08 08:10:30|13185.08|13185.08|13185.08|13185.08|13185.08|13185.08|13185.08|13185.08|0
1649405440000|2022-04-08 08:10:40|13186.02|13186.02|13187.66|13187.66|13187.66|13187.66|13186.02|13186.02|0
1649405450000|2022-04-08 08:10:50|13187.1|13187.1|13187.1|13187.1|13187.1|13187.1|13187.1|13187.1|0
1649405470000|2022-04-08 08:11:10|13185.66|13185.66|13188.53|13188.53|13188.53|13188.53|13185.66|13185.66|0
1649405480000|2022-04-08 08:11:20|13187.72|13187.72|13187.72|13187.72|13187.72|13187.72|13187.72|13187.72|0
1649405500000|2022-04-08 08:11:40|13187.24|13187.24|13187.24|13187.24|13187.24|13187.24|13187.24|13187.24|0
1649405520000|2022-04-08 08:12:00|13186.77|13186.77|13188.66|13188.66|13188.66|13188.66|13186.77|13186.77|0
1649405530000|2022-04-08 08:12:10|13190.49|13190.49|13190.49|13190.49|13190.49|13190.49|13190.49|13190.49|0
1649405550000|2022-04-08 08:12:30|13190.02|13190.02|13190.02|13190.02|13190.02|13190.02|13190.02|13190.02|0
1649405560000|2022-04-08 08:12:40|13189.2|13189.2|13189.2|13189.2|13189.2|13189.2|13189.2|13189.2|0
1649405580000|2022-04-08 08:13:00|13190.02|13190.02|13189.2|13189.2|13190.02|13190.02|13189.2|13189.2|0
1649405620000|2022-04-08 08:13:40|13189.66|13189.66|13189.66|13189.66|13189.66|13189.66|13189.66|13189.66|0
1649405630000|2022-04-08 08:13:50|13190.47|13190.47|13190.47|13190.47|13190.47|13190.47|13190.47|13190.47|0
1649405660000|2022-04-08 08:14:20|13190.67|13190.67|13195.75|13195.75|13196.69|13196.69|13190.67|13190.67|0
1649405670000|2022-04-08 08:14:30|13194.63|13194.63|13194.63|13194.63|13194.63|13194.63|13194.63|13194.63|0
1649405680000|2022-04-08 08:14:40|13193.71|13193.71|13195.15|13195.15|13195.15|13195.15|13193.71|13193.71|0
1649405690000|2022-04-08 08:14:50|13196.98|13196.98|13198.39|13198.39|13198.39|13198.39|13196.98|13196.98|0
1649405700000|2022-04-08 08:15:00|13197.48|13197.48|13197.48|13197.48|13197.48|13197.48|13197.48|13197.48|0
1649405710000|2022-04-08 08:15:10|13199.31|13199.31|13199.31|13199.31|13199.31|13199.31|13199.31|13199.31|0
1649405720000|2022-04-08 08:15:20|13199.76|13199.76|13199.21|13199.21|13199.76|13199.76|13199.21|13199.21|0
1649405730000|2022-04-08 08:15:30|13200.12|13200.12|13201.61|13201.61|13201.61|13201.61|13200.12|13200.12|0
1649405750000|2022-04-08 08:15:50|13203.25|13203.25|13203.25|13203.25|13203.25|13203.25|13203.25|13203.25|0
1649405760000|2022-04-08 08:16:00|13201.36|13201.36|13190.66|13190.66|13201.36|13201.36|13190.66|13190.66|0
1649405770000|2022-04-08 08:16:10|13193.53|13193.53|13193.53|13193.53|13193.53|13193.53|13193.53|13193.53|0
1649405780000|2022-04-08 08:16:20|13194.35|13194.35|13194.79|13194.79|13194.79|13194.79|13193.35|13193.35|0
1649405820000|2022-04-08 08:17:00|13192.96|13192.96|13192.96|13192.96|13192.96|13192.96|13192.96|13192.96|0
1649405830000|2022-04-08 08:17:10|13193.78|13193.78|13193.78|13193.78|13193.78|13193.78|13193.78|13193.78|0
1649405840000|2022-04-08 08:17:20|13194.25|13194.25|13194.25|13194.25|13194.25|13194.25|13194.25|13194.25|0
1649405850000|2022-04-08 08:17:30|13193.43|13193.43|13193.43|13193.43|13193.43|13193.43|13193.43|13193.43|0
1649405890000|2022-04-08 08:18:10|13195.07|13195.07|13191.8|13191.8|13195.07|13195.07|13191.8|13191.8|0
1649405910000|2022-04-08 08:18:30|13190.85|13190.85|13189.94|13189.94|13190.85|13190.85|13189.94|13189.94|0
1649405920000|2022-04-08 08:18:40|13189|13189|13189.94|13189.94|13189.94|13189.94|13189|13189|0
1649405930000|2022-04-08 08:18:50|13188.3|13188.3|13188.3|13188.3|13188.3|13188.3|13188.3|13188.3|0
1649405940000|2022-04-08 08:19:00|13187.75|13187.75|13187.25|13187.25|13187.75|13187.75|13187.25|13187.25|0
1649405960000|2022-04-08 08:19:20|13186.43|13186.43|13186.43|13186.43|13186.43|13186.43|13186.43|13186.43|0
1649405970000|2022-04-08 08:19:30|13185.62|13185.62|13183.63|13183.63|13185.62|13185.62|13183.63|13183.63|0
1649405980000|2022-04-08 08:19:40|13182.81|13182.81|13182.35|13182.35|13182.81|13182.81|13182.35|13182.35|0
1649406000000|2022-04-08 08:20:00|13181.41|13181.41|13181.41|13181.41|13181.41|13181.41|13181.41|13181.41|0
1649406020000|2022-04-08 08:20:20|13180.59|13180.59|13181.06|13181.06|13181.06|13181.06|13180.59|13180.59|0
1649406030000|2022-04-08 08:20:30|13182.7|13182.7|13182.7|13182.7|13182.7|13182.7|13182.7|13182.7|0
1649406040000|2022-04-08 08:20:40|13181.26|13181.26|13178.89|13178.89|13181.26|13181.26|13178.89|13178.89|0
1649406050000|2022-04-08 08:20:50|13179.83|13179.83|13179.83|13179.83|13179.83|13179.83|13179.83|13179.83|0
1649406060000|2022-04-08 08:21:00|13179.01|13179.01|13176.74|13176.74|13179.01|13179.01|13175.33|13175.33|0
1649406080000|2022-04-08 08:21:20|13175.92|13175.92|13174.55|13174.55|13175.92|13175.92|13173.99|13173.99|0
1649406100000|2022-04-08 08:21:40|13173.11|13173.11|13173.11|13173.11|13173.11|13173.11|13171.7|13171.7|0
1649406120000|2022-04-08 08:22:00|13172.65|13172.65|13169.38|13169.38|13172.65|13172.65|13169.38|13169.38|0
1649406130000|2022-04-08 08:22:10|13170.2|13170.2|13170.2|13170.2|13170.2|13170.2|13170.2|13170.2|0
1649406150000|2022-04-08 08:22:30|13172.03|13172.03|13175.13|13175.13|13175.13|13175.13|13172.03|13172.03|0
1649406180000|2022-04-08 08:23:00|13173.72|13173.72|13173.72|13173.72|13173.72|13173.72|13173.72|13173.72|0
1649406200000|2022-04-08 08:23:20|13174.18|13174.18|13174.18|13174.18|13174.18|13174.18|13174.18|13174.18|0
1649406210000|2022-04-08 08:23:30|13175|13175|13179.54|13179.54|13179.54|13179.54|13175|13175|0
1649406220000|2022-04-08 08:23:40|13178.72|13178.72|13177.9|13177.9|13178.72|13178.72|13177.9|13177.9|0
1649406230000|2022-04-08 08:23:50|13177.08|13177.08|13177.08|13177.08|13177.08|13177.08|13177.08|13177.08|0
1649406240000|2022-04-08 08:24:00|13176.59|13176.59|13176.59|13176.59|13176.59|13176.59|13176.59|13176.59|0
1649406270000|2022-04-08 08:24:30|13177.4|13177.4|13177.4|13177.4|13177.4|13177.4|13177.4|13177.4|0
1649406280000|2022-04-08 08:24:40|13176.93|13176.93|13176.93|13176.93|13176.93|13176.93|13176.93|13176.93|0
1649406290000|2022-04-08 08:24:50|13177.75|13177.75|13176.93|13176.93|13177.75|13177.75|13176.93|13176.93|0
1649406300000|2022-04-08 08:25:00|13177.88|13177.88|13175.23|13175.23|13177.88|13177.88|13175.23|13175.23|0
1649406320000|2022-04-08 08:25:20|13176.15|13176.15|13176.15|13176.15|13176.15|13176.15|13176.15|13176.15|0
1649406340000|2022-04-08 08:25:40|13175.59|13175.59|13175.59|13175.59|13175.59|13175.59|13175.59|13175.59|0
1649406380000|2022-04-08 08:26:20|13172.54|13172.54|13172.54|13172.54|13172.54|13172.54|13172.54|13172.54|0
1649406390000|2022-04-08 08:26:30|13171.62|13171.62|13171.62|13171.62|13171.62|13171.62|13171.62|13171.62|0
1649406410000|2022-04-08 08:26:50|13172.74|13172.74|13173.24|13173.24|13173.24|13173.24|13172.74|13172.74|0
1649406420000|2022-04-08 08:27:00|13173.73|13173.73|13173.73|13173.73|13173.73|13173.73|13173.73|13173.73|0
1649406450000|2022-04-08 08:27:30|13172.3|13172.3|13173.21|13173.21|13173.21|13173.21|13172.3|13172.3|0
1649406490000|2022-04-08 08:28:10|13174.16|13174.16|13173.21|13173.21|13174.16|13174.16|13173.21|13173.21|0
1649406510000|2022-04-08 08:28:30|13174.13|13174.13|13173.66|13173.66|13174.13|13174.13|13173.66|13173.66|0
1649406530000|2022-04-08 08:28:50|13172.74|13172.74|13172.74|13172.74|13172.74|13172.74|13172.74|13172.74|0
1649406540000|2022-04-08 08:29:00|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|0
1649406550000|2022-04-08 08:29:10|13173.66|13173.66|13173.66|13173.66|13173.66|13173.66|13173.66|13173.66|0
1649406560000|2022-04-08 08:29:20|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|13172.23|0
1649406580000|2022-04-08 08:29:40|13171.31|13171.31|13172.23|13172.23|13172.23|13172.23|13171.31|13171.31|0
1649406590000|2022-04-08 08:29:50|13171.23|13171.23|13171.23|13171.23|13171.23|13171.23|13171.23|13171.23|0
1649406600000|2022-04-08 08:30:00|13172.15|13172.15|13172.15|13172.15|13172.15|13172.15|13172.15|13172.15|0
1649406610000|2022-04-08 08:30:10|13173.88|13173.88|13176.26|13176.26|13176.73|13176.73|13173.88|13173.88|0
1649406620000|2022-04-08 08:30:20|13174.82|13174.82|13174.01|13174.01|13174.82|13174.82|13174.01|13174.01|0
1649406640000|2022-04-08 08:30:40|13174.92|13174.92|13174.92|13174.92|13174.92|13174.92|13174.92|13174.92|0
1649406660000|2022-04-08 08:31:00|13175.86|13175.86|13175.86|13175.86|13175.86|13175.86|13175.86|13175.86|0
1649406670000|2022-04-08 08:31:10|13174.45|13174.45|13174.45|13174.45|13174.45|13174.45|13174.45|13174.45|0
1649406720000|2022-04-08 08:32:00|13173.54|13173.54|13173.54|13173.54|13173.54|13173.54|13173.54|13173.54|0
1649406760000|2022-04-08 08:32:40|13172.72|13172.72|13173.54|13173.54|13173.54|13173.54|13172.72|13172.72|0
1649406780000|2022-04-08 08:33:00|13172.16|13172.16|13172.16|13172.16|13172.16|13172.16|13172.16|13172.16|0
1649406820000|2022-04-08 08:33:40|13173.8|13173.8|13173.8|13173.8|13173.8|13173.8|13173.8|13173.8|0
1649406850000|2022-04-08 08:34:10|13173.3|13173.3|13173.3|13173.3|13173.3|13173.3|13173.3|13173.3|0
1649406860000|2022-04-08 08:34:20|13173.8|13173.8|13173.8|13173.8|13173.8|13173.8|13173.8|13173.8|0
1649406870000|2022-04-08 08:34:30|13174.29|13174.29|13174.29|13174.29|13174.29|13174.29|13174.29|13174.29|0
1649406910000|2022-04-08 08:35:10|13172.86|13172.86|13175.31|13175.31|13175.31|13175.31|13172.86|13172.86|0
1649406970000|2022-04-08 08:36:10|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|13173.68|0
1649406990000|2022-04-08 08:36:30|13172.86|13172.86|13172.86|13172.86|13172.86|13172.86|13172.86|13172.86|0
1649407020000|2022-04-08 08:37:00|13172.04|13172.04|13171.22|13171.22|13172.04|13172.04|13171.22|13171.22|0
1649407040000|2022-04-08 08:37:20|13170.41|13170.41|13169.95|13169.95|13170.41|13170.41|13169.95|13169.95|0
1649407100000|2022-04-08 08:38:20|13171.58|13171.58|13171.58|13171.58|13171.58|13171.58|13171.58|13171.58|0
1649407110000|2022-04-08 08:38:30|13172.05|13172.05|13172.05|13172.05|13172.05|13172.05|13172.05|13172.05|0
1649407130000|2022-04-08 08:38:50|13173.49|13173.49|13173.49|13173.49|13173.49|13173.49|13173.49|13173.49|0
1649407140000|2022-04-08 08:39:00|13174.4|13174.4|13174.4|13174.4|13174.4|13174.4|13174.4|13174.4|0
1649407150000|2022-04-08 08:39:10|13173.49|13173.49|13172.57|13172.57|13173.49|13173.49|13172.57|13172.57|0
1649407160000|2022-04-08 08:39:20|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|13172.12|0
1649407180000|2022-04-08 08:39:40|13171.2|13171.2|13171.2|13171.2|13171.2|13171.2|13171.2|13171.2|0
1649407210000|2022-04-08 08:40:10|13170.08|13170.08|13170.08|13170.08|13170.08|13170.08|13170.08|13170.08|0
1649407220000|2022-04-08 08:40:20|13169.63|13169.63|13169.63|13169.63|13169.63|13169.63|13169.63|13169.63|0
1649407230000|2022-04-08 08:40:30|13168.14|13168.14|13167.64|13167.64|13168.14|13168.14|13167.64|13167.64|0
1649407240000|2022-04-08 08:40:40|13167.08|13167.08|13167.9|13167.9|13167.9|13167.9|13167.08|13167.08|0
1649407250000|2022-04-08 08:40:50|13166.98|13166.98|13166.07|13166.07|13166.98|13166.98|13166.07|13166.07|0
1649407260000|2022-04-08 08:41:00|13165.13|13165.13|13162.39|13162.39|13165.13|13165.13|13162.39|13162.39|0
1649407270000|2022-04-08 08:41:10|13157.74|13157.74|13149.69|13149.69|13157.74|13157.74|13149.46|13149.46|0
1649407280000|2022-04-08 08:41:20|13148.57|13148.57|13146.16|13146.16|13148.57|13148.57|13146.16|13146.16|0
1649407290000|2022-04-08 08:41:30|13145.71|13145.71|13145.71|13145.71|13145.71|13145.71|13145.71|13145.71|0
1649407300000|2022-04-08 08:41:40|13146.62|13146.62|13145.71|13145.71|13146.62|13146.62|13145.71|13145.71|0
1649407310000|2022-04-08 08:41:50|13147.08|13147.08|13147.08|13147.08|13147.08|13147.08|13147.08|13147.08|0
1649407320000|2022-04-08 08:42:00|13144.21|13144.21|13144.87|13144.87|13144.87|13144.87|13143.75|13143.75|0
1649407330000|2022-04-08 08:42:10|13145.78|13145.78|13145.78|13145.78|13146.34|13146.34|13145.78|13145.78|0
1649407340000|2022-04-08 08:42:20|13146.28|13146.28|13147.26|13147.26|13147.77|13147.77|13146.28|13146.28|0
1649407360000|2022-04-08 08:42:40|13146.34|13146.34|13143.6|13143.6|13146.34|13146.34|13143.6|13143.6|0
1649407370000|2022-04-08 08:42:50|13142.66|13142.66|13142.66|13142.66|13142.66|13142.66|13142.66|13142.66|0
1649407380000|2022-04-08 08:43:00|13142.88|13142.88|13143.33|13143.33|13143.33|13143.33|13142.88|13142.88|0
1649407410000|2022-04-08 08:43:30|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|13142.51|0
1649407420000|2022-04-08 08:43:40|13140.68|13140.68|13140.68|13140.68|13140.68|13140.68|13140.68|13140.68|0
1649407440000|2022-04-08 08:44:00|13139.77|13139.77|13138.95|13138.95|13139.77|13139.77|13138.95|13138.95|0
1649407450000|2022-04-08 08:44:10|13140.38|13140.38|13140.38|13140.38|13140.38|13140.38|13140.38|13140.38|0
1649407460000|2022-04-08 08:44:20|13141.3|13141.3|13140.38|13140.38|13141.3|13141.3|13140.38|13140.38|0
1649407480000|2022-04-08 08:44:40|13139.47|13139.47|13139.57|13139.57|13140.38|13140.38|13139.47|13139.47|0
1649407490000|2022-04-08 08:44:50|13139.34|13139.34|13138.87|13138.87|13139.34|13139.34|13138.87|13138.87|0
1649407500000|2022-04-08 08:45:00|13137.96|13137.96|13137.96|13137.96|13137.96|13137.96|13137.96|13137.96|0
1649407530000|2022-04-08 08:45:30|13137.4|13137.4|13133.71|13133.71|13137.4|13137.4|13133.71|13133.71|0
1649407550000|2022-04-08 08:45:50|13132.9|13132.9|13131.9|13131.9|13132.9|13132.9|13131.9|13131.9|0
1649407560000|2022-04-08 08:46:00|13131.44|13131.44|13131.44|13131.44|13131.44|13131.44|13131.44|13131.44|0
1649407570000|2022-04-08 08:46:10|13132.36|13132.36|13132.36|13132.36|13132.36|13132.36|13132.36|13132.36|0
1649407580000|2022-04-08 08:46:20|13133.85|13133.85|13133.85|13133.85|13133.85|13133.85|13133.85|13133.85|0
1649407610000|2022-04-08 08:46:50|13133.03|13133.03|13133.03|13133.03|13133.03|13133.03|13133.03|13133.03|0
1649407630000|2022-04-08 08:47:10|13134.67|13134.67|13137.18|13137.18|13137.18|13137.18|13134.67|13134.67|0
1649407640000|2022-04-08 08:47:20|13138.62|13138.62|13139.53|13139.53|13139.53|13139.53|13138.62|13138.62|0
1649407650000|2022-04-08 08:47:30|13140.35|13140.35|13140.35|13140.35|13140.35|13140.35|13140.35|13140.35|0
1649407670000|2022-04-08 08:47:50|13141.02|13141.02|13141.02|13141.02|13141.02|13141.02|13141.02|13141.02|0
1649407710000|2022-04-08 08:48:30|13141.47|13141.47|13141.24|13141.24|13141.47|13141.47|13141.24|13141.24|0
1649407780000|2022-04-08 08:49:40|13141.7|13141.7|13140.79|13140.79|13141.7|13141.7|13140.79|13140.79|0
1649407830000|2022-04-08 08:50:30|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|0
1649407850000|2022-04-08 08:50:50|13140.66|13140.66|13140.66|13140.66|13140.66|13140.66|13140.66|13140.66|0
1649407890000|2022-04-08 08:51:30|13139.23|13139.23|13139.23|13139.23|13139.23|13139.23|13139.23|13139.23|0
1649407910000|2022-04-08 08:51:50|13138.41|13138.41|13138.41|13138.41|13139.23|13139.23|13138.41|13138.41|0
1649407920000|2022-04-08 08:52:00|13137.59|13137.59|13131.43|13131.43|13137.59|13137.59|13131.43|13131.43|0
1649407930000|2022-04-08 08:52:10|13130.43|13130.43|13127.64|13127.64|13130.43|13130.43|13127.64|13127.64|0
1649407940000|2022-04-08 08:52:20|13128.67|13128.67|13129.18|13129.18|13129.18|13129.18|13128.67|13128.67|0
1649407970000|2022-04-08 08:52:50|13127.77|13127.77|13124.56|13124.56|13127.77|13127.77|13123.62|13123.62|0
1649407980000|2022-04-08 08:53:00|13124.07|13124.07|13124.07|13124.07|13124.07|13124.07|13124.07|13124.07|0
1649407990000|2022-04-08 08:53:10|13125.06|13125.06|13125.53|13125.53|13125.53|13125.53|13125.06|13125.06|0
1649408000000|2022-04-08 08:53:20|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|0
1649408010000|2022-04-08 08:53:30|13126.54|13126.54|13125.73|13125.73|13126.54|13126.54|13125.73|13125.73|0
1649408020000|2022-04-08 08:53:40|13126.18|13126.18|13126.18|13126.18|13126.18|13126.18|13126.18|13126.18|0
1649408040000|2022-04-08 08:54:00|13125.37|13125.37|13125.37|13125.37|13125.37|13125.37|13125.37|13125.37|0
1649408050000|2022-04-08 08:54:10|13123.69|13123.69|13123.69|13123.69|13123.69|13123.69|13123.69|13123.69|0
1649408080000|2022-04-08 08:54:40|13122.26|13122.26|13122.26|13122.26|13122.26|13122.26|13122.26|13122.26|0
1649408100000|2022-04-08 08:55:00|13121.44|13121.44|13120.43|13120.43|13121.44|13121.44|13120.43|13120.43|0
1649408130000|2022-04-08 08:55:30|13122.66|13122.66|13120.9|13120.9|13122.66|13122.66|13120.9|13120.9|0
1649408140000|2022-04-08 08:55:40|13122.81|13122.81|13123.63|13123.63|13123.63|13123.63|13122.81|13122.81|0
1649408170000|2022-04-08 08:56:10|13128.2|13128.2|13128.2|13128.2|13128.2|13128.2|13128.2|13128.2|0
1649408220000|2022-04-08 08:57:00|13129.02|13129.02|13132.92|13132.92|13132.92|13132.92|13129.02|13129.02|0
1649408230000|2022-04-08 08:57:10|13133.74|13133.74|13134.23|13134.23|13134.23|13134.23|13133.74|13133.74|0
1649408250000|2022-04-08 08:57:30|13134.33|13134.33|13134.33|13134.33|13134.33|13134.33|13134.33|13134.33|0
1649408270000|2022-04-08 08:57:50|13134.83|13134.83|13135.74|13135.74|13135.74|13135.74|13134.83|13134.83|0
1649408280000|2022-04-08 08:58:00|13134.83|13134.83|13134.83|13134.83|13134.83|13134.83|13134.83|13134.83|0
1649408300000|2022-04-08 08:58:20|13134.01|13134.01|13134.01|13134.01|13134.01|13134.01|13134.01|13134.01|0
1649408310000|2022-04-08 08:58:30|13135.44|13135.44|13134.53|13134.53|13135.44|13135.44|13134.53|13134.53|0
1649408360000|2022-04-08 08:59:20|13131.66|13131.66|13130.23|13130.23|13131.66|13131.66|13130.23|13130.23|0
1649408380000|2022-04-08 08:59:40|13129.31|13129.31|13129.31|13129.31|13129.31|13129.31|13129.31|13129.31|0
1649408390000|2022-04-08 08:59:50|13127.06|13127.06|13122.6|13122.6|13127.56|13127.56|13121.49|13121.49|0
1649408400000|2022-04-08 09:00:00|13123.72|13123.72|13121.53|13121.53|13123.72|13123.72|13121.53|13121.53|0
1649408410000|2022-04-08 09:00:10|13120.41|13120.41|13119.85|13119.85|13120.41|13120.41|13119.85|13119.85|0
1649408420000|2022-04-08 09:00:20|13120.97|13120.97|13120.97|13120.97|13120.97|13120.97|13120.97|13120.97|0
1649408460000|2022-04-08 09:01:00|13120.41|13120.41|13120.97|13120.97|13120.97|13120.97|13118.74|13118.74|0
1649408510000|2022-04-08 09:01:50|13119.33|13119.33|13108.62|13108.62|13119.33|13119.33|13108.62|13108.62|0
1649408520000|2022-04-08 09:02:00|13107.71|13107.71|13108.53|13108.53|13108.53|13108.53|13107.71|13107.71|0
1649408530000|2022-04-08 09:02:10|13107.71|13107.71|13107.71|13107.71|13107.71|13107.71|13107.71|13107.71|0
1649408550000|2022-04-08 09:02:30|13105.48|13105.48|13108.27|13108.27|13108.27|13108.27|13104.36|13104.36|0
1649408560000|2022-04-08 09:02:40|13109.7|13109.7|13110.73|13110.73|13110.73|13110.73|13109.7|13109.7|0
1649408580000|2022-04-08 09:03:00|13111.55|13111.55|13112.01|13112.01|13112.01|13112.01|13111.55|13111.55|0
1649408620000|2022-04-08 09:03:40|13113.12|13113.12|13113.12|13113.12|13113.12|13113.12|13113.12|13113.12|0
1649408630000|2022-04-08 09:03:50|13113.59|13113.59|13117.38|13117.38|13117.38|13117.38|13113.59|13113.59|0
1649408640000|2022-04-08 09:04:00|13121.86|13121.86|13122.47|13122.47|13124.53|13124.53|13121.86|13121.86|0
1649408650000|2022-04-08 09:04:10|13121.03|13121.03|13117.22|13117.22|13121.03|13121.03|13117.22|13117.22|0
1649408660000|2022-04-08 09:04:20|13117.68|13117.68|13117.68|13117.68|13117.68|13117.68|13117.68|13117.68|0
1649408680000|2022-04-08 09:04:40|13118.5|13118.5|13118.27|13118.27|13118.5|13118.5|13118.27|13118.27|0
1649408700000|2022-04-08 09:05:00|13124.97|13124.97|13122.74|13122.74|13124.97|13124.97|13122.74|13122.74|0
1649408720000|2022-04-08 09:05:20|13124.03|13124.03|13124.03|13124.03|13124.03|13124.03|13124.03|13124.03|0
1649408730000|2022-04-08 09:05:30|13122.29|13122.29|13122.29|13122.29|13122.29|13122.29|13122.29|13122.29|0
1649408740000|2022-04-08 09:05:40|13121.82|13121.82|13121.82|13121.82|13121.82|13121.82|13121.82|13121.82|0
1649408760000|2022-04-08 09:06:00|13124.69|13124.69|13124.69|13124.69|13124.69|13124.69|13124.69|13124.69|0
1649408780000|2022-04-08 09:06:20|13123.78|13123.78|13123.78|13123.78|13123.78|13123.78|13123.78|13123.78|0
1649408810000|2022-04-08 09:06:50|13122.96|13122.96|13124.12|13124.12|13124.59|13124.59|13122.96|13122.96|0
1649408850000|2022-04-08 09:07:30|13125.24|13125.24|13125.24|13125.24|13125.24|13125.24|13125.24|13125.24|0
1649408900000|2022-04-08 09:08:20|13124.42|13124.42|13124.42|13124.42|13124.42|13124.42|13124.42|13124.42|0
1649408960000|2022-04-08 09:09:20|13126.06|13126.06|13126.87|13126.87|13128.51|13128.51|13126.06|13126.06|0
1649408970000|2022-04-08 09:09:30|13128.51|13128.51|13128.51|13128.51|13128.51|13128.51|13128.51|13128.51|0
1649408980000|2022-04-08 09:09:40|13129.42|13129.42|13129.08|13129.08|13129.89|13129.89|13129.08|13129.08|0
1649409010000|2022-04-08 09:10:10|13130.19|13130.19|13134.45|13134.45|13134.45|13134.45|13129.08|13129.08|0
1649409020000|2022-04-08 09:10:20|13132.81|13132.81|13132.81|13132.81|13132.81|13132.81|13132.81|13132.81|0
1649409040000|2022-04-08 09:10:40|13133.63|13133.63|13133.63|13133.63|13133.63|13133.63|13133.63|13133.63|0
1649409050000|2022-04-08 09:10:50|13132.64|13132.64|13132.18|13132.18|13132.64|13132.64|13132.18|13132.18|0
1649409060000|2022-04-08 09:11:00|13133.61|13133.61|13133.61|13133.61|13133.61|13133.61|13133.61|13133.61|0
1649409070000|2022-04-08 09:11:10|13134.43|13134.43|13134.43|13134.43|13134.43|13134.43|13134.43|13134.43|0
1649409080000|2022-04-08 09:11:20|13135.34|13135.34|13135.34|13135.34|13135.34|13135.34|13135.34|13135.34|0
1649409120000|2022-04-08 09:12:00|13135.9|13135.9|13136.46|13136.46|13136.46|13136.46|13135.9|13135.9|0
1649409150000|2022-04-08 09:12:30|13137.28|13137.28|13139.64|13139.64|13139.64|13139.64|13137.28|13137.28|0
1649409180000|2022-04-08 09:13:00|13140.15|13140.15|13141.62|13141.62|13141.62|13141.62|13139.59|13139.59|0
1649409210000|2022-04-08 09:13:30|13142.62|13142.62|13141.62|13141.62|13142.62|13142.62|13141.62|13141.62|0
1649409240000|2022-04-08 09:14:00|13142.18|13142.18|13138.61|13138.61|13142.18|13142.18|13138.1|13138.1|0
1649409250000|2022-04-08 09:14:10|13137.8|13137.8|13136.36|13136.36|13137.8|13137.8|13136.36|13136.36|0
1649409260000|2022-04-08 09:14:20|13137.18|13137.18|13137.18|13137.18|13137.18|13137.18|13137.18|13137.18|0
1649409270000|2022-04-08 09:14:30|13138|13138|13138|13138|13138|13138|13138|13138|0
1649409280000|2022-04-08 09:14:40|13138.99|13138.99|13140.48|13140.48|13140.48|13140.48|13138.99|13138.99|0
1649409290000|2022-04-08 09:14:50|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|13141.6|0
1649409300000|2022-04-08 09:15:00|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|13143.03|0
1649409310000|2022-04-08 09:15:10|13143.59|13143.59|13142.47|13142.47|13143.59|13143.59|13142.47|13142.47|0
1649409330000|2022-04-08 09:15:30|13141.48|13141.48|13141.48|13141.48|13141.48|13141.48|13141.48|13141.48|0
1649409350000|2022-04-08 09:15:50|13143.73|13143.73|13144.65|13144.65|13145.46|13145.46|13143.73|13143.73|0
1649409380000|2022-04-08 09:16:20|13143.83|13143.83|13143.83|13143.83|13143.83|13143.83|13143.83|13143.83|0
1649409420000|2022-04-08 09:17:00|13143.01|13143.01|13143.01|13143.01|13143.01|13143.01|13143.01|13143.01|0
1649409520000|2022-04-08 09:18:40|13141.58|13141.58|13141.58|13141.58|13141.58|13141.58|13141.58|13141.58|0
1649409530000|2022-04-08 09:18:50|13140.14|13140.14|13139.2|13139.2|13140.14|13140.14|13139.2|13139.2|0
1649409540000|2022-04-08 09:19:00|13137.77|13137.77|13139.2|13139.2|13139.2|13139.2|13137.77|13137.77|0
1649409550000|2022-04-08 09:19:10|13140.02|13140.02|13140.02|13140.02|13140.02|13140.02|13140.02|13140.02|0
1649409580000|2022-04-08 09:19:40|13137.07|13137.07|13137.07|13137.07|13137.07|13137.07|13137.07|13137.07|0
1649409620000|2022-04-08 09:20:20|13135.64|13135.64|13133.29|13133.29|13135.64|13135.64|13133.29|13133.29|0
1649409630000|2022-04-08 09:20:30|13133.75|13133.75|13135.12|13135.12|13135.12|13135.12|13133.75|13133.75|0
1649409640000|2022-04-08 09:20:40|13136.55|13136.55|13135.12|13135.12|13136.55|13136.55|13135.12|13135.12|0
1649409660000|2022-04-08 09:21:00|13133.69|13133.69|13133.69|13133.69|13133.69|13133.69|13133.69|13133.69|0
1649409670000|2022-04-08 09:21:10|13134.5|13134.5|13135.42|13135.42|13135.42|13135.42|13134.5|13134.5|0
1649409710000|2022-04-08 09:21:50|13133.98|13133.98|13135.42|13135.42|13135.42|13135.42|13133.98|13133.98|0
1649409720000|2022-04-08 09:22:00|13136.85|13136.85|13136.85|13136.85|13136.85|13136.85|13135.42|13135.42|0
1649409730000|2022-04-08 09:22:10|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|0
1649409740000|2022-04-08 09:22:20|13136.23|13136.23|13136.23|13136.23|13136.23|13136.23|13136.23|13136.23|0
1649409750000|2022-04-08 09:22:30|13135.68|13135.68|13133.92|13133.92|13136.79|13136.79|13133.92|13133.92|0
1649409770000|2022-04-08 09:22:50|13135.36|13135.36|13133.92|13133.92|13135.36|13135.36|13132.49|13132.49|0
1649409780000|2022-04-08 09:23:00|13133.7|13133.7|13132.26|13132.26|13133.7|13133.7|13132.26|13132.26|0
1649409800000|2022-04-08 09:23:20|13130.83|13130.83|13130.83|13130.83|13130.83|13130.83|13130.83|13130.83|0
1649409810000|2022-04-08 09:23:30|13130.37|13130.37|13129.04|13129.04|13130.37|13130.37|13129.04|13129.04|0
1649409820000|2022-04-08 09:23:40|13130.48|13130.48|13127.63|13127.63|13130.48|13130.48|13127.63|13127.63|0
1649409830000|2022-04-08 09:23:50|13129.06|13129.06|13129.06|13129.06|13129.06|13129.06|13129.06|13129.06|0
1649409840000|2022-04-08 09:24:00|13130.5|13130.5|13130.5|13130.5|13130.5|13130.5|13130.5|13130.5|0
1649409860000|2022-04-08 09:24:20|13131.41|13131.41|13132.82|13132.82|13132.82|13132.82|13131.41|13131.41|0
1649409870000|2022-04-08 09:24:30|13131.71|13131.71|13132.82|13132.82|13132.82|13132.82|13131.71|13131.71|0
1649409880000|2022-04-08 09:24:40|13134.26|13134.26|13134.26|13134.26|13134.26|13134.26|13134.26|13134.26|0
1649409940000|2022-04-08 09:25:40|13135.17|13135.17|13136.85|13136.85|13138.71|13138.71|13135.17|13135.17|0
1649409950000|2022-04-08 09:25:50|13138.29|13138.29|13138.29|13138.29|13138.29|13138.29|13138.29|13138.29|0
1649409960000|2022-04-08 09:26:00|13138.85|13138.85|13138.85|13138.85|13138.85|13138.85|13138.85|13138.85|0
1649410010000|2022-04-08 09:26:50|13137.41|13137.41|13136.5|13136.5|13137.41|13137.41|13136.5|13136.5|0
1649410030000|2022-04-08 09:27:10|13135.68|13135.68|13135.68|13135.68|13135.68|13135.68|13135.68|13135.68|0
1649410080000|2022-04-08 09:28:00|13136.5|13136.5|13136.5|13136.5|13136.5|13136.5|13136.5|13136.5|0
1649410100000|2022-04-08 09:28:20|13135.94|13135.94|13132.13|13132.13|13135.94|13135.94|13132.13|13132.13|0
1649410110000|2022-04-08 09:28:30|13132.64|13132.64|13132.64|13132.64|13132.64|13132.64|13130.41|13130.41|0
1649410120000|2022-04-08 09:28:40|13132.19|13132.19|13131.67|13131.67|13132.19|13132.19|13131.67|13131.67|0
1649410130000|2022-04-08 09:28:50|13131.16|13131.16|13131.16|13131.16|13131.16|13131.16|13131.16|13131.16|0
1649410160000|2022-04-08 09:29:20|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|13130.04|0
1649410180000|2022-04-08 09:29:40|13131.48|13131.48|13131.48|13131.48|13131.48|13131.48|13131.48|13131.48|0
1649410200000|2022-04-08 09:30:00|13131.01|13131.01|13131.48|13131.48|13131.48|13131.48|13131.01|13131.01|0
1649410220000|2022-04-08 09:30:20|13131.01|13131.01|13131.01|13131.01|13131.01|13131.01|13131.01|13131.01|0
1649410230000|2022-04-08 09:30:30|13130.78|13130.78|13130.78|13130.78|13130.78|13130.78|13130.78|13130.78|0
1649410240000|2022-04-08 09:30:40|13130.56|13130.56|13130.33|13130.33|13130.56|13130.56|13130.33|13130.33|0
1649410260000|2022-04-08 09:31:00|13128.9|13128.9|13128.9|13128.9|13128.9|13128.9|13128.9|13128.9|0
1649410300000|2022-04-08 09:31:40|13130.33|13130.33|13131.77|13131.77|13131.77|13131.77|13130.33|13130.33|0
1649410310000|2022-04-08 09:31:50|13132.28|13132.28|13132.28|13132.28|13132.28|13132.28|13132.28|13132.28|0
1649410350000|2022-04-08 09:32:30|13131.73|13131.73|13131.73|13131.73|13131.73|13131.73|13131.73|13131.73|0
1649410380000|2022-04-08 09:33:00|13132.22|13132.22|13132.72|13132.72|13132.72|13132.72|13132.22|13132.22|0
1649410390000|2022-04-08 09:33:10|13133.22|13133.22|13132.72|13132.72|13133.22|13133.22|13132.72|13132.72|0
1649410410000|2022-04-08 09:33:30|13131.9|13131.9|13132.37|13132.37|13132.37|13132.37|13131.9|13131.9|0
1649410440000|2022-04-08 09:34:00|13132.84|13132.84|13132.84|13132.84|13132.84|13132.84|13132.84|13132.84|0
1649410450000|2022-04-08 09:34:10|13131.85|13131.85|13131.85|13131.85|13131.85|13131.85|13131.85|13131.85|0
1649410460000|2022-04-08 09:34:20|13134.72|13134.72|13134.72|13134.72|13134.72|13134.72|13134.72|13134.72|0
1649410480000|2022-04-08 09:34:40|13135.54|13135.54|13135.54|13135.54|13135.54|13135.54|13135.54|13135.54|0
1649410490000|2022-04-08 09:34:50|13134.98|13134.98|13134.98|13134.98|13134.98|13134.98|13134.98|13134.98|0
1649410510000|2022-04-08 09:35:10|13134.16|13134.16|13134.16|13134.16|13134.16|13134.16|13134.16|13134.16|0
1649410550000|2022-04-08 09:35:50|13135.28|13135.28|13134.82|13134.82|13135.28|13135.28|13134.82|13134.82|0
1649410560000|2022-04-08 09:36:00|13134.36|13134.36|13134.36|13134.36|13134.36|13134.36|13134.36|13134.36|0
1649410570000|2022-04-08 09:36:10|13130.2|13130.2|13129.39|13129.39|13130.2|13130.2|13129.39|13129.39|0
1649410580000|2022-04-08 09:36:20|13128.39|13128.39|13125.65|13125.65|13128.39|13128.39|13125.65|13125.65|0
1649410590000|2022-04-08 09:36:30|13126.64|13126.64|13127.12|13127.12|13127.64|13127.64|13126.64|13126.64|0
1649410600000|2022-04-08 09:36:40|13125.49|13125.49|13127.52|13127.52|13127.52|13127.52|13125.49|13125.49|0
1649410610000|2022-04-08 09:36:50|13129.15|13129.15|13129.15|13129.15|13129.15|13129.15|13129.15|13129.15|0
1649410620000|2022-04-08 09:37:00|13129.71|13129.71|13129.71|13129.71|13129.71|13129.71|13129.71|13129.71|0
1649410650000|2022-04-08 09:37:30|13130.53|13130.53|13130.53|13130.53|13130.53|13130.53|13130.53|13130.53|0
1649410670000|2022-04-08 09:37:50|13128.64|13128.64|13129.11|13129.11|13129.11|13129.11|13128.64|13128.64|0
1649410710000|2022-04-08 09:38:30|13129.93|13129.93|13129.93|13129.93|13129.93|13129.93|13129.93|13129.93|0
1649410740000|2022-04-08 09:39:00|13129.71|13129.71|13128.89|13128.89|13129.71|13129.71|13128.89|13128.89|0
1649410760000|2022-04-08 09:39:20|13126.54|13126.54|13122.07|13122.07|13126.54|13126.54|13122.07|13122.07|0
1649410770000|2022-04-08 09:39:30|13121.07|13121.07|13118.58|13118.58|13121.07|13121.07|13118.58|13118.58|0
1649410810000|2022-04-08 09:40:10|13120.41|13120.41|13121.85|13121.85|13121.85|13121.85|13120.41|13120.41|0
1649410830000|2022-04-08 09:40:30|13121.37|13121.37|13121.37|13121.37|13121.37|13121.37|13121.37|13121.37|0
1649410860000|2022-04-08 09:41:00|13121.85|13121.85|13121.85|13121.85|13122.32|13122.32|13121.85|13121.85|0
1649410870000|2022-04-08 09:41:10|13122.4|13122.4|13122.4|13122.4|13122.4|13122.4|13122.4|13122.4|0
1649410920000|2022-04-08 09:42:00|13122.87|13122.87|13122.87|13122.87|13122.87|13122.87|13122.87|13122.87|0
1649410950000|2022-04-08 09:42:30|13122.85|13122.85|13124.02|13124.02|13124.02|13124.02|13122.39|13122.39|0
1649410960000|2022-04-08 09:42:40|13124.49|13124.49|13124.97|13124.97|13124.97|13124.97|13124.49|13124.49|0
1649410970000|2022-04-08 09:42:50|13125.88|13125.88|13125.88|13125.88|13125.88|13125.88|13125.88|13125.88|0
1649410980000|2022-04-08 09:43:00|13124.89|13124.89|13124.89|13124.89|13124.89|13124.89|13124.89|13124.89|0
1649411000000|2022-04-08 09:43:20|13124.07|13124.07|13124.07|13124.07|13124.07|13124.07|13124.07|13124.07|0
1649411020000|2022-04-08 09:43:40|13121.2|13121.2|13119.77|13119.77|13121.2|13121.2|13119.77|13119.77|0
1649411030000|2022-04-08 09:43:50|13120.32|13120.32|13119.21|13119.21|13120.32|13120.32|13118.09|13118.09|0
1649411040000|2022-04-08 09:44:00|13120.32|13120.32|13120.32|13120.32|13120.32|13120.32|13120.32|13120.32|0
1649411050000|2022-04-08 09:44:10|13119.51|13119.51|13120.03|13120.03|13120.5|13120.5|13119.51|13119.51|0
1649411060000|2022-04-08 09:44:20|13120.5|13120.5|13117.69|13117.69|13120.5|13120.5|13117.69|13117.69|0
1649411070000|2022-04-08 09:44:30|13118.81|13118.81|13117.13|13117.13|13118.81|13118.81|13117.13|13117.13|0
1649411080000|2022-04-08 09:44:40|13118.25|13118.25|13118.25|13118.25|13118.25|13118.25|13118.25|13118.25|0
1649411090000|2022-04-08 09:44:50|13116|13116|13116|13116|13116|13116|13116|13116|0
1649411100000|2022-04-08 09:45:00|13116.82|13116.82|13119.9|13119.9|13119.9|13119.9|13116.26|13116.26|0
1649411120000|2022-04-08 09:45:20|13120.81|13120.81|13120.81|13120.81|13120.81|13120.81|13120.81|13120.81|0
1649411160000|2022-04-08 09:46:00|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|13121.28|0
1649411180000|2022-04-08 09:46:20|13121.74|13121.74|13121.74|13121.74|13121.74|13121.74|13121.74|13121.74|0
1649411220000|2022-04-08 09:47:00|13120.07|13120.07|13120.07|13120.07|13120.07|13120.07|13120.07|13120.07|0
1649411240000|2022-04-08 09:47:20|13119.84|13119.84|13119.04|13119.04|13119.84|13119.84|13117.63|13117.63|0
1649411250000|2022-04-08 09:47:30|13120.16|13120.16|13120.16|13120.16|13120.16|13120.16|13120.16|13120.16|0
1649411280000|2022-04-08 09:48:00|13120.72|13120.72|13123.04|13123.04|13123.04|13123.04|13120.72|13120.72|0
1649411290000|2022-04-08 09:48:10|13122.58|13122.58|13124.02|13124.02|13124.02|13124.02|13122.58|13122.58|0
1649411310000|2022-04-08 09:48:30|13124.24|13124.24|13125.19|13125.19|13126.82|13126.82|13124.24|13124.24|0
1649411360000|2022-04-08 09:49:20|13123.76|13123.76|13123.76|13123.76|13123.76|13123.76|13123.76|13123.76|0
1649411380000|2022-04-08 09:49:40|13122.81|13122.81|13122.81|13122.81|13122.81|13122.81|13122.81|13122.81|0
1649411390000|2022-04-08 09:49:50|13120.78|13120.78|13120.78|13120.78|13120.78|13120.78|13120.78|13120.78|0
1649411410000|2022-04-08 09:50:10|13118.06|13118.06|13118.06|13118.06|13118.06|13118.06|13118.06|13118.06|0
1649411430000|2022-04-08 09:50:30|13117.15|13117.15|13117.15|13117.15|13117.15|13117.15|13117.15|13117.15|0
1649411440000|2022-04-08 09:50:40|13116.69|13116.69|13117.51|13117.51|13117.51|13117.51|13116.69|13116.69|0
1649411450000|2022-04-08 09:50:50|13117.96|13117.96|13118.42|13118.42|13118.88|13118.88|13117.96|13117.96|0
1649411490000|2022-04-08 09:51:30|13117.6|13117.6|13117.6|13117.6|13117.6|13117.6|13117.6|13117.6|0
1649411510000|2022-04-08 09:51:50|13119.46|13119.46|13122.83|13122.83|13122.83|13122.83|13119.46|13119.46|0
1649411550000|2022-04-08 09:52:30|13123.94|13123.94|13122.83|13122.83|13123.94|13123.94|13122.83|13122.83|0
1649411560000|2022-04-08 09:52:40|13123.65|13123.65|13123.65|13123.65|13123.65|13123.65|13123.65|13123.65|0
1649411580000|2022-04-08 09:53:00|13124.46|13124.46|13124.46|13124.46|13124.46|13124.46|13124.46|13124.46|0
1649411590000|2022-04-08 09:53:10|13124.92|13124.92|13125.86|13125.86|13126.35|13126.35|13124.92|13124.92|0
1649411650000|2022-04-08 09:54:10|13127.49|13127.49|13127.49|13127.49|13127.49|13127.49|13127.49|13127.49|0
1649411660000|2022-04-08 09:54:20|13128.41|13128.41|13132.52|13132.52|13132.99|13132.99|13128.41|13128.41|0
1649411670000|2022-04-08 09:54:30|13133.34|13133.34|13131.93|13131.93|13133.34|13133.34|13131.93|13131.93|0
1649411700000|2022-04-08 09:55:00|13132.38|13132.38|13133.3|13133.3|13133.3|13133.3|13132.38|13132.38|0
1649411710000|2022-04-08 09:55:10|13134.73|13134.73|13135.19|13135.19|13135.19|13135.19|13134.73|13134.73|0
1649411760000|2022-04-08 09:56:00|13137.42|13137.42|13137.42|13137.42|13137.42|13137.42|13137.42|13137.42|0
1649411780000|2022-04-08 09:56:20|13139.25|13139.25|13139.25|13139.25|13139.25|13139.25|13139.25|13139.25|0
1649411790000|2022-04-08 09:56:30|13140.2|13140.2|13137.3|13137.3|13140.2|13140.2|13137.3|13137.3|0
1649411800000|2022-04-08 09:56:40|13136.38|13136.38|13136.88|13136.88|13136.88|13136.88|13136.38|13136.38|0
1649411830000|2022-04-08 09:57:10|13137.82|13137.82|13137.82|13137.82|13137.82|13137.82|13137.82|13137.82|0
1649411840000|2022-04-08 09:57:20|13138.76|13138.76|13148.27|13148.27|13148.27|13148.27|13138.29|13138.29|0
1649411850000|2022-04-08 09:57:30|13148.72|13148.72|13157.83|13157.83|13157.83|13157.83|13148.72|13148.72|0
1649411860000|2022-04-08 09:57:40|13158.64|13158.64|13164.34|13164.34|13164.34|13164.34|13158.64|13158.64|0
1649411870000|2022-04-08 09:57:50|13165.33|13165.33|13167.56|13167.56|13167.56|13167.56|13165.33|13165.33|0
1649411880000|2022-04-08 09:58:00|13166.65|13166.65|13166.13|13166.13|13166.65|13166.65|13166.13|13166.13|0
1649411920000|2022-04-08 09:58:40|13165.32|13165.32|13162.86|13162.86|13165.32|13165.32|13162.86|13162.86|0
1649411930000|2022-04-08 09:58:50|13161.37|13161.37|13160.88|13160.88|13161.37|13161.37|13160.88|13160.88|0
1649411950000|2022-04-08 09:59:10|13161.55|13161.55|13162.44|13162.44|13162.44|13162.44|13161.55|13161.55|0
1649411990000|2022-04-08 09:59:50|13162.91|13162.91|13159.65|13159.65|13162.91|13162.91|13159.65|13159.65|0
1649412000000|2022-04-08 10:00:00|13159.18|13159.18|13158.71|13158.71|13159.18|13159.18|13158.71|13158.71|0
1649412010000|2022-04-08 10:00:10|13158.21|13158.21|13158.21|13158.21|13158.21|13158.21|13158.21|13158.21|0
1649412030000|2022-04-08 10:00:30|13155.86|13155.86|13148.17|13148.17|13155.86|13155.86|13148.17|13148.17|0
1649412080000|2022-04-08 10:01:20|13155.37|13155.37|13155.37|13155.37|13155.37|13155.37|13155.37|13155.37|0
1649412120000|2022-04-08 10:02:00|13154.85|13154.85|13154.85|13154.85|13154.85|13154.85|13154.85|13154.85|0
1649412140000|2022-04-08 10:02:20|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|13151.17|0
1649412150000|2022-04-08 10:02:30|13150.22|13150.22|13149.41|13149.41|13150.22|13150.22|13149.41|13149.41|0
1649412170000|2022-04-08 10:02:50|13144.83|13144.83|13143.92|13143.92|13145.75|13145.75|13143.92|13143.92|0
1649412180000|2022-04-08 10:03:00|13144.83|13144.83|13143.05|13143.05|13144.83|13144.83|13142.13|13142.13|0
1649412190000|2022-04-08 10:03:10|13144.04|13144.04|13143.13|13143.13|13144.04|13144.04|13143.13|13143.13|0
1649412220000|2022-04-08 10:03:40|13141.69|13141.69|13141.69|13141.69|13141.69|13141.69|13141.69|13141.69|0
1649412250000|2022-04-08 10:04:10|13140.26|13140.26|13140.26|13140.26|13140.26|13140.26|13140.26|13140.26|0
1649412260000|2022-04-08 10:04:20|13139.44|13139.44|13139.18|13139.18|13140|13140|13139.18|13139.18|0
1649412310000|2022-04-08 10:05:10|13138.36|13138.36|13139.18|13139.18|13139.18|13139.18|13138.36|13138.36|0
1649412390000|2022-04-08 10:06:30|13137.51|13137.51|13136.95|13136.95|13137.51|13137.51|13136.39|13136.39|0
1649412490000|2022-04-08 10:08:10|13135.96|13135.96|13135.96|13135.96|13135.96|13135.96|13135.96|13135.96|0
1649412500000|2022-04-08 10:08:20|13136.43|13136.43|13140.49|13140.49|13140.49|13140.49|13136.43|13136.43|0
1649412510000|2022-04-08 10:08:30|13140.02|13140.02|13140.02|13140.02|13140.02|13140.02|13140.02|13140.02|0
1649412520000|2022-04-08 10:08:40|13141.78|13141.78|13142.59|13142.59|13142.59|13142.59|13141.78|13141.78|0
1649412530000|2022-04-08 10:08:50|13143.06|13143.06|13140.75|13140.75|13143.06|13143.06|13140.75|13140.75|0
1649412580000|2022-04-08 10:09:40|13139.31|13139.31|13138.49|13138.49|13139.31|13139.31|13138.49|13138.49|0
1649412600000|2022-04-08 10:10:00|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|13137.06|0
1649412610000|2022-04-08 10:10:10|13138.49|13138.49|13139.93|13139.93|13139.93|13139.93|13138.49|13138.49|0
1649412620000|2022-04-08 10:10:20|13139.46|13139.46|13138.34|13138.34|13139.46|13139.46|13138.34|13138.34|0
1649412650000|2022-04-08 10:10:50|13138.9|13138.9|13138.9|13138.9|13138.9|13138.9|13138.9|13138.9|0
1649412670000|2022-04-08 10:11:10|13138.08|13138.08|13138.08|13138.08|13138.08|13138.08|13138.08|13138.08|0
1649412730000|2022-04-08 10:12:10|13139.02|13139.02|13138.04|13138.04|13139.02|13139.02|13138.04|13138.04|0
1649412740000|2022-04-08 10:12:20|13138.55|13138.55|13142.83|13142.83|13143.45|13143.45|13138.55|13138.55|0
1649412760000|2022-04-08 10:12:40|13142.34|13142.34|13142.34|13142.34|13142.34|13142.34|13142.34|13142.34|0
1649412790000|2022-04-08 10:13:10|13140.9|13140.9|13140.9|13140.9|13140.9|13140.9|13140.9|13140.9|0
1649412820000|2022-04-08 10:13:40|13142.34|13142.34|13142.34|13142.34|13142.34|13142.34|13142.34|13142.34|0
1649412830000|2022-04-08 10:13:50|13141.87|13141.87|13141.87|13141.87|13141.87|13141.87|13141.87|13141.87|0
1649412850000|2022-04-08 10:14:10|13140.43|13140.43|13134.61|13134.61|13140.43|13140.43|13133.69|13133.69|0
1649412870000|2022-04-08 10:14:30|13133.79|13133.79|13133.79|13133.79|13133.79|13133.79|13133.79|13133.79|0
1649412880000|2022-04-08 10:14:40|13132.76|13132.76|13131.85|13131.85|13132.76|13132.76|13131.85|13131.85|0
1649412890000|2022-04-08 10:14:50|13131.4|13131.4|13131.4|13131.4|13131.4|13131.4|13131.4|13131.4|0
1649412900000|2022-04-08 10:15:00|13133.13|13133.13|13132.66|13132.66|13133.13|13133.13|13132.66|13132.66|0
1649412910000|2022-04-08 10:15:10|13133.6|13133.6|13135.41|13135.41|13135.41|13135.41|13133.6|13133.6|0
1649412920000|2022-04-08 10:15:20|13135.92|13135.92|13138.76|13138.76|13139.26|13139.26|13135.92|13135.92|0
1649412930000|2022-04-08 10:15:30|13138.31|13138.31|13138.31|13138.31|13138.31|13138.31|13138.31|13138.31|0
1649412940000|2022-04-08 10:15:40|13137.49|13137.49|13137.49|13137.49|13137.49|13137.49|13137.49|13137.49|0
1649412960000|2022-04-08 10:16:00|13137.95|13137.95|13138.4|13138.4|13138.4|13138.4|13137.95|13137.95|0
1649412970000|2022-04-08 10:16:10|13138.92|13138.92|13140.28|13140.28|13140.75|13140.75|13138.92|13138.92|0
1649412980000|2022-04-08 10:16:20|13140.75|13140.75|13140.75|13140.75|13140.75|13140.75|13140.75|13140.75|0
1649413050000|2022-04-08 10:17:30|13139.31|13139.31|13138.84|13138.84|13139.31|13139.31|13138.84|13138.84|0
1649413060000|2022-04-08 10:17:40|13138.33|13138.33|13141.96|13141.96|13141.96|13141.96|13137.51|13137.51|0
1649413080000|2022-04-08 10:18:00|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|13140.22|0
1649413100000|2022-04-08 10:18:20|13140.69|13140.69|13140.69|13140.69|13140.69|13140.69|13140.69|13140.69|0
1649413140000|2022-04-08 10:19:00|13141.51|13141.51|13141.97|13141.97|13141.97|13141.97|13141.51|13141.51|0
1649413160000|2022-04-08 10:19:20|13140.85|13140.85|13140.85|13140.85|13140.85|13140.85|13140.85|13140.85|0
1649413180000|2022-04-08 10:19:40|13140.38|13140.38|13138.75|13138.75|13140.38|13140.38|13138.75|13138.75|0
1649413200000|2022-04-08 10:20:00|13139.22|13139.22|13139.22|13139.22|13139.22|13139.22|13139.22|13139.22|0
1649413240000|2022-04-08 10:20:40|13140.65|13140.65|13140.65|13140.65|13140.65|13140.65|13140.65|13140.65|0
1649413290000|2022-04-08 10:21:30|13141.15|13141.15|13144.02|13144.02|13144.02|13144.02|13141.15|13141.15|0
1649413300000|2022-04-08 10:21:40|13145.31|13145.31|13148.9|13148.9|13148.9|13148.9|13145.31|13145.31|0
1649413320000|2022-04-08 10:22:00|13151.77|13151.77|13157.73|13157.73|13157.73|13157.73|13151.77|13151.77|0
1649413330000|2022-04-08 10:22:10|13158.24|13158.24|13158.24|13158.24|13158.24|13158.24|13158.24|13158.24|0
1649413380000|2022-04-08 10:23:00|13158.91|13158.91|13160.51|13160.51|13160.51|13160.51|13158.91|13158.91|0
1649413420000|2022-04-08 10:23:40|13161.94|13161.94|13161.94|13161.94|13161.94|13161.94|13161.94|13161.94|0
1649413460000|2022-04-08 10:24:20|13162.76|13162.76|13162.76|13162.76|13162.76|13162.76|13162.76|13162.76|0
1649413500000|2022-04-08 10:25:00|13163.67|13163.67|13163.67|13163.67|13163.67|13163.67|13163.67|13163.67|0
1649413510000|2022-04-08 10:25:10|13164.13|13164.13|13164.13|13164.13|13164.13|13164.13|13164.13|13164.13|0
1649413520000|2022-04-08 10:25:20|13165.05|13165.05|13175.02|13175.02|13175.02|13175.02|13165.05|13165.05|0
1649413530000|2022-04-08 10:25:30|13176.02|13176.02|13179.32|13179.32|13179.32|13179.32|13176.02|13176.02|0
1649413540000|2022-04-08 10:25:40|13180.75|13180.75|13183.8|13183.8|13183.8|13183.8|13180.75|13180.75|0
1649413550000|2022-04-08 10:25:50|13184.62|13184.62|13184.62|13184.62|13184.62|13184.62|13184.62|13184.62|0
1649413580000|2022-04-08 10:26:20|13186.05|13186.05|13186.05|13186.05|13186.05|13186.05|13186.05|13186.05|0
1649413610000|2022-04-08 10:26:50|13187.88|13187.88|13187.88|13187.88|13187.88|13187.88|13187.88|13187.88|0
1649413640000|2022-04-08 10:27:20|13188.82|13188.82|13188.35|13188.35|13188.82|13188.82|13188.35|13188.35|0
1649413680000|2022-04-08 10:28:00|13189.17|13189.17|13191.36|13191.36|13191.36|13191.36|13189.17|13189.17|0
1649413710000|2022-04-08 10:28:30|13188.99|13188.99|13193.89|13193.89|13193.89|13193.89|13188.99|13188.99|0
1649413720000|2022-04-08 10:28:40|13195.33|13195.33|13208.32|13208.32|13211.46|13211.46|13195.33|13195.33|0
1649413730000|2022-04-08 10:28:50|13207.4|13207.4|13207.07|13207.07|13207.4|13207.4|13202.47|13202.47|0
1649413740000|2022-04-08 10:29:00|13205.24|13205.24|13206.16|13206.16|13206.16|13206.16|13205.24|13205.24|0
1649413750000|2022-04-08 10:29:10|13208.61|13208.61|13210.44|13210.44|13210.44|13210.44|13208.61|13208.61|0
1649413760000|2022-04-08 10:29:20|13207.99|13207.99|13202.08|13202.08|13207.99|13207.99|13202.08|13202.08|0
1649413770000|2022-04-08 10:29:30|13201.41|13201.41|13201.41|13201.41|13201.41|13201.41|13201.41|13201.41|0
1649413780000|2022-04-08 10:29:40|13200.29|13200.29|13196.28|13196.28|13200.29|13200.29|13194.35|13194.35|0
1649413820000|2022-04-08 10:30:20|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|0
1649413840000|2022-04-08 10:30:40|13194.45|13194.45|13198.09|13198.09|13198.09|13198.09|13194.45|13194.45|0
1649413910000|2022-04-08 10:31:50|13197.59|13197.59|13197.59|13197.59|13197.59|13197.59|13197.59|13197.59|0
1649413920000|2022-04-08 10:32:00|13198.05|13198.05|13198.05|13198.05|13198.05|13198.05|13198.05|13198.05|0
1649413950000|2022-04-08 10:32:30|13199.48|13199.48|13199.48|13199.48|13199.48|13199.48|13199.48|13199.48|0
1649413970000|2022-04-08 10:32:50|13197.81|13197.81|13198.23|13198.23|13198.73|13198.73|13197.81|13197.81|0
1649413980000|2022-04-08 10:33:00|13199.05|13199.05|13197.71|13197.71|13199.14|13199.14|13197.71|13197.71|0
1649413990000|2022-04-08 10:33:10|13198.53|13198.53|13198.53|13198.53|13198.53|13198.53|13198.53|13198.53|0
1649414020000|2022-04-08 10:33:40|13199|13199|13199.94|13199.94|13200.42|13200.42|13199|13199|0
1649414040000|2022-04-08 10:34:00|13199.03|13199.03|13199.94|13199.94|13200.86|13200.86|13198.12|13198.12|0
1649414050000|2022-04-08 10:34:10|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|0
1649414080000|2022-04-08 10:34:40|13197.62|13197.62|13197.62|13197.62|13197.62|13197.62|13197.62|13197.62|0
1649414100000|2022-04-08 10:35:00|13198.53|13198.53|13199.52|13199.52|13199.52|13199.52|13198.53|13198.53|0
1649414110000|2022-04-08 10:35:10|13200.43|13200.43|13199.52|13199.52|13200.43|13200.43|13198.6|13198.6|0
1649414140000|2022-04-08 10:35:40|13200.51|13200.51|13197.76|13197.76|13200.51|13200.51|13197.76|13197.76|0
1649414170000|2022-04-08 10:36:10|13198.68|13198.68|13198.68|13198.68|13198.68|13198.68|13198.68|13198.68|0
1649414180000|2022-04-08 10:36:20|13199.49|13199.49|13199.49|13199.49|13199.49|13199.49|13199.49|13199.49|0
1649414200000|2022-04-08 10:36:40|13200.16|13200.16|13200.39|13200.39|13200.39|13200.39|13200.16|13200.16|0
1649414210000|2022-04-08 10:36:50|13201.21|13201.21|13200.98|13200.98|13201.21|13201.21|13200.98|13200.98|0
1649414220000|2022-04-08 10:37:00|13202.81|13202.81|13202.81|13202.81|13202.81|13202.81|13202.81|13202.81|0
1649414230000|2022-04-08 10:37:10|13202.59|13202.59|13205.36|13205.36|13205.83|13205.83|13202.59|13202.59|0
1649414240000|2022-04-08 10:37:20|13203.95|13203.95|13205.83|13205.83|13205.83|13205.83|13203.95|13203.95|0
1649414260000|2022-04-08 10:37:40|13206.75|13206.75|13205.97|13205.97|13206.75|13206.75|13205.97|13205.97|0
1649414270000|2022-04-08 10:37:50|13205.47|13205.47|13206.29|13206.29|13206.29|13206.29|13205.47|13205.47|0
1649414340000|2022-04-08 10:39:00|13205.47|13205.47|13205.47|13205.47|13205.47|13205.47|13204.65|13204.65|0
1649414380000|2022-04-08 10:39:40|13206.38|13206.38|13214.06|13214.06|13214.06|13214.06|13206.38|13206.38|0
1649414390000|2022-04-08 10:39:50|13213.12|13213.12|13213.12|13213.12|13213.12|13213.12|13213.12|13213.12|0
1649414400000|2022-04-08 10:40:00|13213.67|13213.67|13215.99|13215.99|13215.99|13215.99|13213.67|13213.67|0
1649414410000|2022-04-08 10:40:10|13215.52|13215.52|13215.51|13215.51|13215.98|13215.98|13215.51|13215.51|0
1649414420000|2022-04-08 10:40:20|13215.05|13215.05|13212.4|13212.4|13215.05|13215.05|13212.4|13212.4|0
1649414430000|2022-04-08 10:40:30|13212.92|13212.92|13212.92|13212.92|13212.92|13212.92|13212.92|13212.92|0
1649414460000|2022-04-08 10:41:00|13213.59|13213.59|13213.59|13213.59|13213.59|13213.59|13213.59|13213.59|0
1649414480000|2022-04-08 10:41:20|13214.4|13214.4|13214.4|13214.4|13214.4|13214.4|13214.4|13214.4|0
1649414510000|2022-04-08 10:41:50|13213.93|13213.93|13209.78|13209.78|13213.93|13213.93|13209.31|13209.31|0
1649414520000|2022-04-08 10:42:00|13211.21|13211.21|13212.15|13212.15|13212.15|13212.15|13211.21|13211.21|0
1649414580000|2022-04-08 10:43:00|13213.07|13213.07|13213.07|13213.07|13213.07|13213.07|13213.07|13213.07|0
1649414590000|2022-04-08 10:43:10|13213.98|13213.98|13213.98|13213.98|13213.98|13213.98|13213.98|13213.98|0
1649414610000|2022-04-08 10:43:30|13215.62|13215.62|13215.62|13215.62|13215.62|13215.62|13215.62|13215.62|0
1649414630000|2022-04-08 10:43:50|13216.29|13216.29|13216.29|13216.29|13216.29|13216.29|13216.29|13216.29|0
1649414650000|2022-04-08 10:44:10|13215.82|13215.82|13215.82|13215.82|13215.82|13215.82|13215.82|13215.82|0
1649414660000|2022-04-08 10:44:20|13214.38|13214.38|13215.3|13215.3|13215.3|13215.3|13214.38|13214.38|0
1649414670000|2022-04-08 10:44:30|13213.66|13213.66|13214.85|13214.85|13215.3|13215.3|13213.66|13213.66|0
1649414680000|2022-04-08 10:44:40|13216.29|13216.29|13218.02|13218.02|13218.02|13218.02|13216.29|13216.29|0
1649414710000|2022-04-08 10:45:10|13217.08|13217.08|13215.13|13215.13|13217.08|13217.08|13215.13|13215.13|0
1649414760000|2022-04-08 10:46:00|13216.56|13216.56|13215.57|13215.57|13216.56|13216.56|13215.57|13215.57|0
1649414810000|2022-04-08 10:46:50|13216.08|13216.08|13216.08|13216.08|13216.08|13216.08|13216.08|13216.08|0
1649414830000|2022-04-08 10:47:10|13216.6|13216.6|13216.6|13216.6|13216.6|13216.6|13216.6|13216.6|0
1649414850000|2022-04-08 10:47:30|13217.42|13217.42|13218.83|13218.83|13218.83|13218.83|13217.42|13217.42|0
1649414870000|2022-04-08 10:47:50|13220.26|13220.26|13220.26|13220.26|13220.26|13220.26|13220.26|13220.26|0
1649414900000|2022-04-08 10:48:20|13222.5|13222.5|13225.87|13225.87|13227.6|13227.6|13222.5|13222.5|0
1649414910000|2022-04-08 10:48:30|13227.7|13227.7|13227.7|13227.7|13227.7|13227.7|13227.7|13227.7|0
1649414980000|2022-04-08 10:49:40|13226.88|13226.88|13226.39|13226.39|13226.88|13226.88|13226.39|13226.39|0
1649415000000|2022-04-08 10:50:00|13225.91|13225.91|13225.91|13225.91|13225.91|13225.91|13225.91|13225.91|0
1649415010000|2022-04-08 10:50:10|13228.66|13228.66|13228.66|13228.66|13228.66|13228.66|13227.74|13227.74|0
1649415070000|2022-04-08 10:51:10|13229.13|13229.13|13228.21|13228.21|13229.13|13229.13|13228.21|13228.21|0
1649415140000|2022-04-08 10:52:20|13228.68|13228.68|13228.68|13228.68|13228.68|13228.68|13228.68|13228.68|0
1649415170000|2022-04-08 10:52:50|13227.74|13227.74|13227.27|13227.27|13227.74|13227.74|13227.27|13227.27|0
1649415180000|2022-04-08 10:53:00|13227.83|13227.83|13227.83|13227.83|13227.83|13227.83|13227.83|13227.83|0
1649415220000|2022-04-08 10:53:40|13229.2|13229.2|13229.2|13229.2|13229.2|13229.2|13229.2|13229.2|0
1649415250000|2022-04-08 10:54:10|13230.2|13230.2|13231.69|13231.69|13231.69|13231.69|13230.2|13230.2|0
1649415300000|2022-04-08 10:55:00|13231.13|13231.13|13228.58|13228.58|13231.13|13231.13|13228.58|13228.58|0
1649415320000|2022-04-08 10:55:20|13228.11|13228.11|13229.74|13229.74|13229.74|13229.74|13228.11|13228.11|0
1649415340000|2022-04-08 10:55:40|13230.3|13230.3|13230.3|13230.3|13230.3|13230.3|13230.3|13230.3|0
1649415410000|2022-04-08 10:56:50|13229.85|13229.85|13229.85|13229.85|13229.85|13229.85|13229.85|13229.85|0
1649415420000|2022-04-08 10:57:00|13230.32|13230.32|13230.32|13230.32|13230.32|13230.32|13230.32|13230.32|0
1649415450000|2022-04-08 10:57:30|13231.44|13231.44|13232.38|13232.38|13232.38|13232.38|13231.44|13231.44|0
1649415480000|2022-04-08 10:58:00|13232.84|13232.84|13232.84|13232.84|13232.84|13232.84|13232.84|13232.84|0
1649415490000|2022-04-08 10:58:10|13233.78|13233.78|13233.78|13233.78|13233.78|13233.78|13233.78|13233.78|0
1649415540000|2022-04-08 10:59:00|13235.45|13235.45|13235.45|13235.45|13235.45|13235.45|13235.45|13235.45|0
1649415560000|2022-04-08 10:59:20|13238.13|13238.13|13238.13|13238.13|13238.13|13238.13|13238.13|13238.13|0
1649415570000|2022-04-08 10:59:30|13239.04|13239.04|13239.04|13239.04|13239.04|13239.04|13239.04|13239.04|0
1649415600000|2022-04-08 11:00:00|13239.96|13239.96|13239.96|13239.96|13239.96|13239.96|13239.96|13239.96|0
1649415610000|2022-04-08 11:00:10|13239.4|13239.4|13241.16|13241.16|13241.16|13241.16|13239.4|13239.4|0
1649415620000|2022-04-08 11:00:20|13239.72|13239.72|13239.72|13239.72|13239.72|13239.72|13239.72|13239.72|0
1649415650000|2022-04-08 11:00:50|13238.91|13238.91|13239.72|13239.72|13239.72|13239.72|13238.91|13238.91|0
1649415690000|2022-04-08 11:01:30|13238.91|13238.91|13238.91|13238.91|13238.91|13238.91|13238.91|13238.91|0
1649415710000|2022-04-08 11:01:50|13237.99|13237.99|13237.49|13237.49|13238.91|13238.91|13237.49|13237.49|0
1649415730000|2022-04-08 11:02:10|13238.01|13238.01|13238.52|13238.52|13238.52|13238.52|13238.01|13238.01|0
1649415740000|2022-04-08 11:02:20|13238.05|13238.05|13239.17|13239.17|13239.17|13239.17|13238.05|13238.05|0
1649415760000|2022-04-08 11:02:40|13238.35|13238.35|13238.35|13238.35|13238.35|13238.35|13238.35|13238.35|0
1649415780000|2022-04-08 11:03:00|13239.78|13239.78|13242.36|13242.36|13242.36|13242.36|13239.17|13239.17|0
1649415790000|2022-04-08 11:03:10|13240.53|13240.53|13240.53|13240.53|13240.53|13240.53|13240.53|13240.53|0
1649415800000|2022-04-08 11:03:20|13241.35|13241.35|13241.04|13241.04|13241.35|13241.35|13240.53|13240.53|0
1649415850000|2022-04-08 11:04:10|13241.6|13241.6|13241.6|13241.6|13241.6|13241.6|13241.6|13241.6|0
1649415870000|2022-04-08 11:04:30|13242.16|13242.16|13242.98|13242.98|13242.98|13242.98|13242.16|13242.16|0
1649415880000|2022-04-08 11:04:40|13243.54|13243.54|13244.09|13244.09|13244.09|13244.09|13243.54|13243.54|0
1649415890000|2022-04-08 11:04:50|13244.59|13244.59|13244.08|13244.08|13245.1|13245.1|13244.08|13244.08|0
1649415900000|2022-04-08 11:05:00|13244.3|13244.3|13253.85|13253.85|13253.85|13253.85|13244.3|13244.3|0
1649415910000|2022-04-08 11:05:10|13255.68|13255.68|13254.76|13254.76|13255.68|13255.68|13254.76|13254.76|0
1649415930000|2022-04-08 11:05:30|13255.28|13255.28|13255.28|13255.28|13255.28|13255.28|13255.28|13255.28|0
1649415940000|2022-04-08 11:05:40|13253.84|13253.84|13257.79|13257.79|13257.79|13257.79|13253.84|13253.84|0
1649415950000|2022-04-08 11:05:50|13258.3|13258.3|13258.3|13258.3|13258.3|13258.3|13258.3|13258.3|0
1649415960000|2022-04-08 11:06:00|13257.79|13257.79|13261.44|13261.44|13261.44|13261.44|13257.79|13257.79|0
1649415970000|2022-04-08 11:06:10|13262.44|13262.44|13269.93|13269.93|13269.93|13269.93|13262.44|13262.44|0
1649415980000|2022-04-08 11:06:20|13269.32|13269.32|13269.32|13269.32|13269.32|13269.32|13269.32|13269.32|0
1649415990000|2022-04-08 11:06:30|13268.5|13268.5|13268.5|13268.5|13268.5|13268.5|13268.5|13268.5|0
1649416000000|2022-04-08 11:06:40|13265.39|13265.39|13265.39|13265.39|13265.39|13265.39|13265.39|13265.39|0
1649416010000|2022-04-08 11:06:50|13266.77|13266.77|13267.72|13267.72|13267.72|13267.72|13266.77|13266.77|0
1649416020000|2022-04-08 11:07:00|13268.54|13268.54|13274.61|13274.61|13274.61|13274.61|13268.54|13268.54|0
1649416030000|2022-04-08 11:07:10|13273.7|13273.7|13278.3|13278.3|13278.3|13278.3|13273.7|13273.7|0
1649416040000|2022-04-08 11:07:20|13280.53|13280.53|13280.53|13280.53|13280.53|13280.53|13280.53|13280.53|0
1649416050000|2022-04-08 11:07:30|13282.98|13282.98|13284.72|13284.72|13284.72|13284.72|13282.98|13282.98|0
1649416060000|2022-04-08 11:07:40|13286.62|13286.62|13286.62|13286.62|13286.62|13286.62|13286.62|13286.62|0
1649416080000|2022-04-08 11:08:00|13287.61|13287.61|13287.06|13287.06|13287.61|13287.61|13287.06|13287.06|0
1649416090000|2022-04-08 11:08:10|13288.17|13288.17|13288.17|13288.17|13288.17|13288.17|13288.17|13288.17|0
1649416110000|2022-04-08 11:08:30|13287.36|13287.36|13284.65|13284.65|13287.36|13287.36|13284.65|13284.65|0
1649416120000|2022-04-08 11:08:40|13285.65|13285.65|13286.64|13286.64|13286.64|13286.64|13285.65|13285.65|0
1649416140000|2022-04-08 11:09:00|13285.73|13285.73|13285.73|13285.73|13285.73|13285.73|13285.73|13285.73|0
1649416160000|2022-04-08 11:09:20|13284.61|13284.61|13280.27|13280.27|13285.13|13285.13|13279.77|13279.77|0
1649416170000|2022-04-08 11:09:30|13281.38|13281.38|13281.38|13281.38|13281.38|13281.38|13281.38|13281.38|0
1649416180000|2022-04-08 11:09:40|13280.91|13280.91|13271.29|13271.29|13280.91|13280.91|13271.29|13271.29|0
1649416190000|2022-04-08 11:09:50|13272.21|13272.21|13270.36|13270.36|13272.21|13272.21|13270.36|13270.36|0
1649416200000|2022-04-08 11:10:00|13269.85|13269.85|13269.85|13269.85|13269.85|13269.85|13269.85|13269.85|0
1649416220000|2022-04-08 11:10:20|13268.41|13268.41|13265.77|13265.77|13268.41|13268.41|13264.75|13264.75|0
1649416260000|2022-04-08 11:11:00|13265.31|13265.31|13265.31|13265.31|13265.31|13265.31|13265.31|13265.31|0
1649416280000|2022-04-08 11:11:20|13264.49|13264.49|13264.49|13264.49|13264.49|13264.49|13264.49|13264.49|0
1649416310000|2022-04-08 11:11:50|13263.55|13263.55|13263.55|13263.55|13263.55|13263.55|13263.55|13263.55|0
1649416330000|2022-04-08 11:12:10|13262.43|13262.43|13261.32|13261.32|13262.43|13262.43|13261.32|13261.32|0
1649416340000|2022-04-08 11:12:20|13259.88|13259.88|13260.44|13260.44|13260.44|13260.44|13259.88|13259.88|0
1649416350000|2022-04-08 11:12:30|13259.45|13259.45|13259.45|13259.45|13259.45|13259.45|13259.45|13259.45|0
1649416360000|2022-04-08 11:12:40|13258.98|13258.98|13255.57|13255.57|13258.98|13258.98|13255.57|13255.57|0
1649416370000|2022-04-08 11:12:50|13252.7|13252.7|13252.7|13252.7|13252.7|13252.7|13252.7|13252.7|0
1649416400000|2022-04-08 11:13:20|13253.26|13253.26|13254.2|13254.2|13254.69|13254.69|13253.26|13253.26|0
1649416410000|2022-04-08 11:13:30|13253.7|13253.7|13253.7|13253.7|13253.7|13253.7|13253.7|13253.7|0
1649416420000|2022-04-08 11:13:40|13254.26|13254.26|13253.44|13253.44|13254.26|13254.26|13253.44|13253.44|0
1649416430000|2022-04-08 11:13:50|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|0
1649416460000|2022-04-08 11:14:20|13248.68|13248.68|13248.68|13248.68|13248.68|13248.68|13248.68|13248.68|0
1649416470000|2022-04-08 11:14:30|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|0
1649416490000|2022-04-08 11:14:50|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|0
1649416500000|2022-04-08 11:15:00|13247.46|13247.46|13244.25|13244.25|13248.28|13248.28|13244.25|13244.25|0
1649416540000|2022-04-08 11:15:40|13243.79|13243.79|13241.59|13241.59|13243.79|13243.79|13241.59|13241.59|0
1649416560000|2022-04-08 11:16:00|13241.13|13241.13|13238.78|13238.78|13241.13|13241.13|13238.78|13238.78|0
1649416570000|2022-04-08 11:16:10|13237.11|13237.11|13238.22|13238.22|13238.22|13238.22|13237.11|13237.11|0
1649416580000|2022-04-08 11:16:20|13239.9|13239.9|13240.45|13240.45|13240.45|13240.45|13239.9|13239.9|0
1649416610000|2022-04-08 11:16:50|13241.01|13241.01|13241.01|13241.01|13241.01|13241.01|13241.01|13241.01|0
1649416620000|2022-04-08 11:17:00|13245.32|13245.32|13243.33|13243.33|13245.32|13245.32|13243.33|13243.33|0
1649416650000|2022-04-08 11:17:30|13244.76|13244.76|13246.4|13246.4|13246.4|13246.4|13244.76|13244.76|0
1649416660000|2022-04-08 11:17:40|13245.58|13245.58|13245.58|13245.58|13245.58|13245.58|13245.58|13245.58|0
1649416670000|2022-04-08 11:17:50|13246.05|13246.05|13247.49|13247.49|13247.49|13247.49|13246.05|13246.05|0
1649416700000|2022-04-08 11:18:20|13248.92|13248.92|13248.92|13248.92|13248.92|13248.92|13248.92|13248.92|0
1649416750000|2022-04-08 11:19:10|13249.42|13249.42|13249.91|13249.91|13249.91|13249.91|13249.42|13249.42|0
1649416790000|2022-04-08 11:19:50|13248.48|13248.48|13248.48|13248.48|13248.48|13248.48|13248.48|13248.48|0
1649416800000|2022-04-08 11:20:00|13248.02|13248.02|13248.02|13248.02|13248.02|13248.02|13248.02|13248.02|0
1649416860000|2022-04-08 11:21:00|13249.93|13249.93|13252.23|13252.23|13252.23|13252.23|13249.93|13249.93|0
1649416870000|2022-04-08 11:21:10|13252.75|13252.75|13252.75|13252.75|13252.75|13252.75|13252.75|13252.75|0
1649416900000|2022-04-08 11:21:40|13252.23|13252.23|13252.23|13252.23|13252.23|13252.23|13252.23|13252.23|0
1649416950000|2022-04-08 11:22:30|13251.68|13251.68|13247.56|13247.56|13251.68|13251.68|13247.56|13247.56|0
1649416960000|2022-04-08 11:22:40|13246.65|13246.65|13246.18|13246.18|13246.65|13246.65|13246.18|13246.18|0
1649416980000|2022-04-08 11:23:00|13245.66|13245.66|13245.66|13245.66|13245.66|13245.66|13245.66|13245.66|0
1649416990000|2022-04-08 11:23:10|13243.67|13243.67|13243.67|13243.67|13243.67|13243.67|13243.67|13243.67|0
1649417030000|2022-04-08 11:23:50|13244.15|13244.15|13244.15|13244.15|13244.15|13244.15|13244.15|13244.15|0
1649417040000|2022-04-08 11:24:00|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|0
1649417060000|2022-04-08 11:24:20|13243.1|13243.1|13243.1|13243.1|13243.1|13243.1|13243.1|13243.1|0
1649417080000|2022-04-08 11:24:40|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|0
1649417100000|2022-04-08 11:25:00|13243.47|13243.47|13243.47|13243.47|13243.47|13243.47|13243.47|13243.47|0
1649417130000|2022-04-08 11:25:30|13244.03|13244.03|13243.47|13243.47|13244.03|13244.03|13243.47|13243.47|0
1649417140000|2022-04-08 11:25:40|13242.04|13242.04|13242.04|13242.04|13242.04|13242.04|13242.04|13242.04|0
1649417150000|2022-04-08 11:25:50|13242.51|13242.51|13242.98|13242.98|13242.98|13242.98|13242.51|13242.51|0
1649417220000|2022-04-08 11:27:00|13242.42|13242.42|13242.42|13242.42|13242.42|13242.42|13242.42|13242.42|0
1649417230000|2022-04-08 11:27:10|13242.92|13242.92|13242.92|13242.92|13242.92|13242.92|13242.92|13242.92|0
1649417260000|2022-04-08 11:27:40|13242.36|13242.36|13242.36|13242.36|13242.36|13242.36|13242.36|13242.36|0
1649417270000|2022-04-08 11:27:50|13241.55|13241.55|13241.55|13241.55|13241.55|13241.55|13241.55|13241.55|0
1649417320000|2022-04-08 11:28:40|13241.03|13241.03|13241.03|13241.03|13241.03|13241.03|13241.03|13241.03|0
1649417330000|2022-04-08 11:28:50|13240.52|13240.52|13240.52|13240.52|13240.52|13240.52|13240.52|13240.52|0
1649417340000|2022-04-08 11:29:00|13239.4|13239.4|13239.4|13239.4|13239.4|13239.4|13239.4|13239.4|0
1649417350000|2022-04-08 11:29:10|13239.9|13239.9|13240.72|13240.72|13240.72|13240.72|13239.9|13239.9|0
1649417390000|2022-04-08 11:29:50|13241.19|13241.19|13242.62|13242.62|13242.62|13242.62|13241.19|13241.19|0
1649417400000|2022-04-08 11:30:00|13241.8|13241.8|13242.5|13242.5|13242.5|13242.5|13240.04|13240.04|0
1649417410000|2022-04-08 11:30:10|13243.31|13243.31|13243.31|13243.31|13243.31|13243.31|13243.31|13243.31|0
1649417430000|2022-04-08 11:30:30|13243.87|13243.87|13244.43|13244.43|13244.43|13244.43|13243.87|13243.87|0
1649417440000|2022-04-08 11:30:40|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|13242.8|0
1649417450000|2022-04-08 11:30:50|13243.71|13243.71|13244.63|13244.63|13244.63|13244.63|13243.71|13243.71|0
1649417460000|2022-04-08 11:31:00|13246.06|13246.06|13246.53|13246.53|13247|13247|13246.06|13246.06|0
1649417470000|2022-04-08 11:31:10|13243.66|13243.66|13242.85|13242.85|13243.66|13243.66|13242.85|13242.85|0
1649417480000|2022-04-08 11:31:20|13244.28|13244.28|13244.28|13244.28|13244.28|13244.28|13244.28|13244.28|0
1649417530000|2022-04-08 11:32:10|13244.75|13244.75|13244.75|13244.75|13244.75|13244.75|13244.75|13244.75|0
1649417560000|2022-04-08 11:32:40|13244.28|13244.28|13242.45|13242.45|13244.28|13244.28|13242.45|13242.45|0
1649417650000|2022-04-08 11:34:10|13241.34|13241.34|13240.87|13240.87|13241.34|13241.34|13240.87|13240.87|0
1649417660000|2022-04-08 11:34:20|13241.32|13241.32|13241.32|13241.32|13241.32|13241.32|13241.32|13241.32|0
1649417670000|2022-04-08 11:34:30|13240.33|13240.33|13239.49|13239.49|13241.32|13241.32|13237.86|13237.86|0
1649417680000|2022-04-08 11:34:40|13240.05|13240.05|13240.61|13240.61|13240.61|13240.61|13240.05|13240.05|0
1649417750000|2022-04-08 11:35:50|13240.15|13240.15|13240.15|13240.15|13240.15|13240.15|13240.15|13240.15|0
1649417770000|2022-04-08 11:36:10|13238.78|13238.78|13241.98|13241.98|13241.98|13241.98|13238.78|13238.78|0
1649417780000|2022-04-08 11:36:20|13242.44|13242.44|13245.37|13245.37|13245.37|13245.37|13242.44|13242.44|0
1649417790000|2022-04-08 11:36:30|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|0
1649417820000|2022-04-08 11:37:00|13248.46|13248.46|13251.13|13251.13|13251.13|13251.13|13248.46|13248.46|0
1649417850000|2022-04-08 11:37:30|13249.72|13249.72|13249.25|13249.25|13249.72|13249.72|13249.25|13249.25|0
1649417860000|2022-04-08 11:37:40|13248.43|13248.43|13245.82|13245.82|13248.43|13248.43|13245.04|13245.04|0
1649417910000|2022-04-08 11:38:30|13245.35|13245.35|13246.79|13246.79|13246.79|13246.79|13245.35|13245.35|0
1649417940000|2022-04-08 11:39:00|13244.8|13244.8|13244.3|13244.3|13244.8|13244.8|13244.3|13244.3|0
1649417970000|2022-04-08 11:39:30|13244.77|13244.77|13244.77|13244.77|13244.77|13244.77|13244.77|13244.77|0
1649417980000|2022-04-08 11:39:40|13244.3|13244.3|13244.3|13244.3|13244.3|13244.3|13244.3|13244.3|0
1649418000000|2022-04-08 11:40:00|13242.63|13242.63|13241.19|13241.19|13242.63|13242.63|13241.19|13241.19|0
1649418030000|2022-04-08 11:40:30|13241.75|13241.75|13242.31|13242.31|13242.31|13242.31|13241.75|13241.75|0
1649418070000|2022-04-08 11:41:10|13240.67|13240.67|13240.67|13240.67|13240.67|13240.67|13240.67|13240.67|0
1649418120000|2022-04-08 11:42:00|13241.62|13241.62|13243.91|13243.91|13243.91|13243.91|13241.62|13241.62|0
1649418190000|2022-04-08 11:43:10|13243.45|13243.45|13243.45|13243.45|13243.45|13243.45|13243.45|13243.45|0
1649418220000|2022-04-08 11:43:40|13242.33|13242.33|13238.66|13238.66|13242.33|13242.33|13238.66|13238.66|0
1649418240000|2022-04-08 11:44:00|13239.16|13239.16|13239.16|13239.16|13239.16|13239.16|13239.16|13239.16|0
1649418250000|2022-04-08 11:44:10|13238.6|13238.6|13237.69|13237.69|13238.6|13238.6|13237.69|13237.69|0
1649418280000|2022-04-08 11:44:40|13236.77|13236.77|13236.77|13236.77|13236.77|13236.77|13236.77|13236.77|0
1649418290000|2022-04-08 11:44:50|13235.83|13235.83|13237.44|13237.44|13237.44|13237.44|13235.83|13235.83|0
1649418310000|2022-04-08 11:45:10|13236.63|13236.63|13236.63|13236.63|13236.63|13236.63|13236.63|13236.63|0
1649418380000|2022-04-08 11:46:20|13237.09|13237.09|13235.13|13235.13|13237.09|13237.09|13235.13|13235.13|0
1649418390000|2022-04-08 11:46:30|13231.29|13231.29|13230.77|13230.77|13231.29|13231.29|13230.77|13230.77|0
1649418400000|2022-04-08 11:46:40|13230.27|13230.27|13230.27|13230.27|13230.27|13230.27|13230.27|13230.27|0
1649418410000|2022-04-08 11:46:50|13227.82|13227.82|13228.64|13228.64|13228.64|13228.64|13227.82|13227.82|0
1649418430000|2022-04-08 11:47:10|13228.08|13228.08|13228.08|13228.08|13228.08|13228.08|13228.08|13228.08|0
1649418450000|2022-04-08 11:47:30|13227.85|13227.85|13227.85|13227.85|13227.85|13227.85|13227.85|13227.85|0
1649418460000|2022-04-08 11:47:40|13227.3|13227.3|13227.3|13227.3|13227.3|13227.3|13227.3|13227.3|0
1649418490000|2022-04-08 11:48:10|13226.85|13226.85|13227.07|13227.07|13227.07|13227.07|13226.85|13226.85|0
1649418520000|2022-04-08 11:48:40|13226.04|13226.04|13226.56|13226.56|13226.56|13226.56|13226.04|13226.04|0
1649418530000|2022-04-08 11:48:50|13225.74|13225.74|13225.74|13225.74|13225.74|13225.74|13225.74|13225.74|0
1649418540000|2022-04-08 11:49:00|13227.18|13227.18|13228.65|13228.65|13228.65|13228.65|13227.18|13227.18|0
1649418570000|2022-04-08 11:49:30|13227.01|13227.01|13227.01|13227.01|13227.01|13227.01|13227.01|13227.01|0
1649418580000|2022-04-08 11:49:40|13226.55|13226.55|13228.98|13228.98|13228.98|13228.98|13226.53|13226.53|0
1649418620000|2022-04-08 11:50:20|13227.99|13227.99|13227.99|13227.99|13227.99|13227.99|13227.99|13227.99|0
1649418650000|2022-04-08 11:50:50|13228.45|13228.45|13227.63|13227.63|13228.45|13228.45|13227.63|13227.63|0
1649418660000|2022-04-08 11:51:00|13228.45|13228.45|13229.94|13229.94|13229.94|13229.94|13228.45|13228.45|0
1649418670000|2022-04-08 11:51:10|13228.99|13228.99|13229.47|13229.47|13229.47|13229.47|13228.99|13228.99|0
1649418680000|2022-04-08 11:51:20|13228.47|13228.47|13226.9|13226.9|13228.47|13228.47|13226.9|13226.9|0
1649418710000|2022-04-08 11:51:50|13225.98|13225.98|13224.4|13224.4|13225.98|13225.98|13224.4|13224.4|0
1649418720000|2022-04-08 11:52:00|13223.58|13223.58|13223.58|13223.58|13223.58|13223.58|13223.58|13223.58|0
1649418730000|2022-04-08 11:52:10|13224.69|13224.69|13225.25|13225.25|13225.25|13225.25|13224.69|13224.69|0
1649418740000|2022-04-08 11:52:20|13224.22|13224.22|13225.25|13225.25|13225.25|13225.25|13224.22|13224.22|0
1649418800000|2022-04-08 11:53:20|13224.69|13224.69|13224.69|13224.69|13224.69|13224.69|13222.7|13222.7|0
1649418810000|2022-04-08 11:53:30|13223.7|13223.7|13222.21|13222.21|13223.7|13223.7|13222.21|13222.21|0
1649418830000|2022-04-08 11:53:50|13223.62|13223.62|13232.37|13232.37|13232.37|13232.37|13223.62|13223.62|0
1649418840000|2022-04-08 11:54:00|13232.82|13232.82|13235.77|13235.77|13235.77|13235.77|13232.82|13232.82|0
1649418850000|2022-04-08 11:54:10|13237.6|13237.6|13237.6|13237.6|13237.6|13237.6|13237.6|13237.6|0
1649418860000|2022-04-08 11:54:20|13238.59|13238.59|13238.59|13238.59|13238.59|13238.59|13238.59|13238.59|0
1649418880000|2022-04-08 11:54:40|13239.53|13239.53|13236.71|13236.71|13239.56|13239.56|13236.71|13236.71|0
1649418900000|2022-04-08 11:55:00|13236.21|13236.21|13236.21|13236.21|13236.21|13236.21|13236.21|13236.21|0
1649418920000|2022-04-08 11:55:20|13237.85|13237.85|13237.85|13237.85|13237.85|13237.85|13237.85|13237.85|0
1649418940000|2022-04-08 11:55:40|13237.29|13237.29|13239.22|13239.22|13239.22|13239.22|13237.29|13237.29|0
1649418980000|2022-04-08 11:56:20|13238.41|13238.41|13236.58|13236.58|13238.41|13238.41|13236.58|13236.58|0
1649419000000|2022-04-08 11:56:40|13234.29|13234.29|13232.85|13232.85|13234.29|13234.29|13232.85|13232.85|0
1649419010000|2022-04-08 11:56:50|13232.04|13232.04|13232.04|13232.04|13232.04|13232.04|13232.04|13232.04|0
1649419020000|2022-04-08 11:57:00|13231.56|13231.56|13231.09|13231.09|13231.56|13231.56|13231.09|13231.09|0
1649419050000|2022-04-08 11:57:30|13230.64|13230.64|13230.18|13230.18|13230.64|13230.64|13230.18|13230.18|0
1649419090000|2022-04-08 11:58:10|13231.15|13231.15|13232.89|13232.89|13232.89|13232.89|13231.15|13231.15|0
1649419120000|2022-04-08 11:58:40|13234.32|13234.32|13232.83|13232.83|13234.32|13234.32|13232.83|13232.83|0
1649419140000|2022-04-08 11:59:00|13233.39|13233.39|13232.47|13232.47|13233.39|13233.39|13232.47|13232.47|0
1649419150000|2022-04-08 11:59:10|13231.8|13231.8|13231.8|13231.8|13231.8|13231.8|13231.8|13231.8|0
1649419200000|2022-04-08 12:00:00|13232.27|13232.27|13232.74|13232.74|13233.22|13233.22|13232.27|13232.27|0
1649419210000|2022-04-08 12:00:10|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|0
1649419250000|2022-04-08 12:00:50|13234.02|13234.02|13234.84|13234.84|13234.84|13234.84|13234.02|13234.02|0
1649419340000|2022-04-08 12:02:20|13235.83|13235.83|13236.33|13236.33|13236.33|13236.33|13235.83|13235.83|0
1649419420000|2022-04-08 12:03:40|13238.21|13238.21|13238.21|13238.21|13238.21|13238.21|13238.21|13238.21|0
1649419460000|2022-04-08 12:04:20|13237.65|13237.65|13238.47|13238.47|13238.47|13238.47|13237.65|13237.65|0
1649419500000|2022-04-08 12:05:00|13237.04|13237.04|13237.04|13237.04|13237.04|13237.04|13237.04|13237.04|0
1649419530000|2022-04-08 12:05:30|13237.51|13237.51|13237.98|13237.98|13237.98|13237.98|13237.51|13237.51|0
1649419620000|2022-04-08 12:07:00|13236.54|13236.54|13236.07|13236.07|13236.54|13236.54|13236.07|13236.07|0
1649419640000|2022-04-08 12:07:20|13235.56|13235.56|13235.56|13235.56|13235.56|13235.56|13235.56|13235.56|0
1649419650000|2022-04-08 12:07:30|13235.05|13235.05|13235.05|13235.05|13235.05|13235.05|13235.05|13235.05|0
1649419700000|2022-04-08 12:08:20|13234.13|13234.13|13235.05|13235.05|13235.05|13235.05|13234.13|13234.13|0
1649419710000|2022-04-08 12:08:30|13235.6|13235.6|13235.6|13235.6|13235.6|13235.6|13235.6|13235.6|0
1649419740000|2022-04-08 12:09:00|13236.16|13236.16|13236.72|13236.72|13236.72|13236.72|13236.16|13236.16|0
1649419750000|2022-04-08 12:09:10|13237.84|13237.84|13243.72|13243.72|13243.72|13243.72|13237.28|13237.28|0
1649419760000|2022-04-08 12:09:20|13244.23|13244.23|13247.17|13247.17|13247.17|13247.17|13244.23|13244.23|0
1649419770000|2022-04-08 12:09:30|13248.61|13248.61|13249.52|13249.52|13249.52|13249.52|13248.61|13248.61|0
1649419800000|2022-04-08 12:10:00|13249.03|13249.03|13250.53|13250.53|13250.53|13250.53|13249.03|13249.03|0
1649419820000|2022-04-08 12:10:20|13249.71|13249.71|13249.71|13249.71|13249.71|13249.71|13249.71|13249.71|0
1649419840000|2022-04-08 12:10:40|13249.24|13249.24|13249.24|13249.24|13249.24|13249.24|13249.24|13249.24|0
1649419910000|2022-04-08 12:11:50|13249.46|13249.46|13249.46|13249.46|13249.46|13249.46|13249.46|13249.46|0
1649419920000|2022-04-08 12:12:00|13250.38|13250.38|13250.6|13250.6|13250.6|13250.6|13250.38|13250.38|0
1649419970000|2022-04-08 12:12:50|13250.04|13250.04|13250.6|13250.6|13250.6|13250.6|13250.04|13250.04|0
1649419980000|2022-04-08 12:13:00|13250.04|13250.04|13249.53|13249.53|13250.04|13250.04|13249.53|13249.53|0
1649420010000|2022-04-08 12:13:30|13250|13250|13250|13250|13250|13250|13250|13250|0
1649420050000|2022-04-08 12:14:10|13251.43|13251.43|13251.43|13251.43|13251.43|13251.43|13251.43|13251.43|0
1649420070000|2022-04-08 12:14:30|13252.87|13252.87|13252.87|13252.87|13252.87|13252.87|13252.87|13252.87|0
1649420100000|2022-04-08 12:15:00|13253.34|13253.34|13257.31|13257.31|13257.31|13257.31|13253.34|13253.34|0
1649420110000|2022-04-08 12:15:10|13258.22|13258.22|13258.22|13258.22|13258.22|13258.22|13258.22|13258.22|0
1649420120000|2022-04-08 12:15:20|13259.16|13259.16|13260.08|13260.08|13260.08|13260.08|13259.16|13259.16|0
1649420130000|2022-04-08 12:15:30|13260.9|13260.9|13261.81|13261.81|13261.81|13261.81|13260.9|13260.9|0
1649420150000|2022-04-08 12:15:50|13263.8|13263.8|13264.79|13264.79|13264.79|13264.79|13263.8|13263.8|0
1649420160000|2022-04-08 12:16:00|13265.61|13265.61|13263.78|13263.78|13265.61|13265.61|13263.78|13263.78|0
1649420190000|2022-04-08 12:16:30|13266.52|13266.52|13266.52|13266.52|13266.52|13266.52|13266.52|13266.52|0
1649420200000|2022-04-08 12:16:40|13267.02|13267.02|13267.28|13267.28|13267.76|13267.76|13266.27|13266.27|0
1649420210000|2022-04-08 12:16:50|13271.23|13271.23|13271.33|13271.33|13271.33|13271.33|13270.41|13270.41|0
1649420220000|2022-04-08 12:17:00|13270.51|13270.51|13272.96|13272.96|13272.96|13272.96|13268.88|13268.88|0
1649420250000|2022-04-08 12:17:30|13273.99|13273.99|13274.45|13274.45|13274.45|13274.45|13273.48|13273.48|0
1649420300000|2022-04-08 12:18:20|13271.79|13271.79|13270.97|13270.97|13271.79|13271.79|13270.97|13270.97|0
1649420320000|2022-04-08 12:18:40|13271.53|13271.53|13271.61|13271.61|13272.08|13272.08|13271.53|13271.53|0
1649420330000|2022-04-08 12:18:50|13272.13|13272.13|13272.13|13272.13|13272.13|13272.13|13272.13|13272.13|0
1649420340000|2022-04-08 12:19:00|13279.3|13279.3|13279.3|13279.3|13279.3|13279.3|13279.3|13279.3|0
1649420350000|2022-04-08 12:19:10|13283.39|13283.39|13283.39|13283.39|13283.39|13283.39|13283.39|13283.39|0
1649420360000|2022-04-08 12:19:20|13281.75|13281.75|13281.75|13281.75|13281.75|13281.75|13281.75|13281.75|0
1649420410000|2022-04-08 12:20:10|13283.16|13283.16|13284.63|13284.63|13284.63|13284.63|13283.16|13283.16|0
1649420420000|2022-04-08 12:20:20|13286.62|13286.62|13287.52|13287.52|13288.51|13288.51|13285.59|13285.59|0
1649420430000|2022-04-08 12:20:30|13286.7|13286.7|13283.46|13283.46|13286.7|13286.7|13282.9|13282.9|0
1649420450000|2022-04-08 12:20:50|13281.01|13281.01|13278.6|13278.6|13281.01|13281.01|13278.6|13278.6|0
1649420460000|2022-04-08 12:21:00|13279.52|13279.52|13281.97|13281.97|13281.97|13281.97|13279.52|13279.52|0
1649420470000|2022-04-08 12:21:10|13281.03|13281.03|13280.56|13280.56|13281.03|13281.03|13280.56|13280.56|0
1649420480000|2022-04-08 12:21:20|13280|13280|13280|13280|13280|13280|13280|13280|0
1649420490000|2022-04-08 12:21:30|13281.63|13281.63|13281.63|13281.63|13281.63|13281.63|13281.63|13281.63|0
1649420500000|2022-04-08 12:21:40|13282.55|13282.55|13282.55|13282.55|13282.55|13282.55|13282.55|13282.55|0
1649420510000|2022-04-08 12:21:50|13282.08|13282.08|13282.08|13282.08|13282.08|13282.08|13282.08|13282.08|0
1649420520000|2022-04-08 12:22:00|13281.14|13281.14|13280.66|13280.66|13281.14|13281.14|13280.66|13280.66|0
1649420540000|2022-04-08 12:22:20|13278.21|13278.21|13277.65|13277.65|13278.21|13278.21|13277.65|13277.65|0
1649420560000|2022-04-08 12:22:40|13277.1|13277.1|13277.1|13277.1|13277.1|13277.1|13277.1|13277.1|0
1649420570000|2022-04-08 12:22:50|13276.1|13276.1|13274.67|13274.67|13276.1|13276.1|13274.67|13274.67|0
1649420600000|2022-04-08 12:23:20|13273.75|13273.75|13273.28|13273.28|13273.75|13273.75|13273.28|13273.28|0
1649420660000|2022-04-08 12:24:20|13273.75|13273.75|13273.75|13273.75|13273.75|13273.75|13273.75|13273.75|0
1649420670000|2022-04-08 12:24:30|13274.25|13274.25|13274.25|13274.25|13274.25|13274.25|13274.25|13274.25|0
1649420740000|2022-04-08 12:25:40|13274.72|13274.72|13274.72|13274.72|13274.72|13274.72|13274.72|13274.72|0
1649420750000|2022-04-08 12:25:50|13276.16|13276.16|13275.56|13275.56|13276.16|13276.16|13274.74|13274.74|0
1649420770000|2022-04-08 12:26:10|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|0
1649420790000|2022-04-08 12:26:30|13278.26|13278.26|13278.26|13278.26|13278.26|13278.26|13278.26|13278.26|0
1649420820000|2022-04-08 12:27:00|13277.71|13277.71|13276.29|13276.29|13277.71|13277.71|13276.29|13276.29|0
1649420850000|2022-04-08 12:27:30|13277.23|13277.23|13277.23|13277.23|13277.23|13277.23|13277.23|13277.23|0
1649420860000|2022-04-08 12:27:40|13276.76|13276.76|13276.76|13276.76|13276.76|13276.76|13275.95|13275.95|0
1649420870000|2022-04-08 12:27:50|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|0
1649420880000|2022-04-08 12:28:00|13277.12|13277.12|13277.58|13277.58|13277.58|13277.58|13277.12|13277.12|0
1649420920000|2022-04-08 12:28:40|13277.08|13277.08|13277.08|13277.08|13277.08|13277.08|13277.08|13277.08|0
1649420950000|2022-04-08 12:29:10|13274.22|13274.22|13273.66|13273.66|13274.22|13274.22|13273.66|13273.66|0
1649420970000|2022-04-08 12:29:30|13272.02|13272.02|13272.02|13272.02|13272.02|13272.02|13272.02|13272.02|0
1649420980000|2022-04-08 12:29:40|13270.59|13270.59|13271.11|13271.11|13272.02|13272.02|13270.59|13270.59|0
1649420990000|2022-04-08 12:29:50|13270.64|13270.64|13270.64|13270.64|13270.64|13270.64|13270.64|13270.64|0
1649421000000|2022-04-08 12:30:00|13272.27|13272.27|13270.64|13270.64|13272.27|13272.27|13270.64|13270.64|0
1649421030000|2022-04-08 12:30:30|13271.19|13271.19|13271.19|13271.19|13271.19|13271.19|13271.19|13271.19|0
1649421040000|2022-04-08 12:30:40|13269.37|13269.37|13269.37|13269.37|13269.37|13269.37|13269.37|13269.37|0
1649421050000|2022-04-08 12:30:50|13268.81|13268.81|13268.81|13268.81|13268.81|13268.81|13268.81|13268.81|0
1649421060000|2022-04-08 12:31:00|13269.63|13269.63|13269.63|13269.63|13269.63|13269.63|13269.63|13269.63|0
1649421100000|2022-04-08 12:31:40|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|0
1649421110000|2022-04-08 12:31:50|13269.54|13269.54|13269.54|13269.54|13269.54|13269.54|13269.54|13269.54|0
1649421120000|2022-04-08 12:32:00|13269.08|13269.08|13265.09|13265.09|13269.08|13269.08|13265.09|13265.09|0
1649421160000|2022-04-08 12:32:40|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|13264.62|0
1649421180000|2022-04-08 12:33:00|13264.07|13264.07|13263.63|13263.63|13264.62|13264.62|13263.63|13263.63|0
1649421210000|2022-04-08 12:33:30|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|13263.16|0
1649421270000|2022-04-08 12:34:30|13260.29|13260.29|13261.61|13261.61|13261.61|13261.61|13259.62|13259.62|0
1649421300000|2022-04-08 12:35:00|13260.7|13260.7|13260.14|13260.14|13260.7|13260.7|13260.14|13260.14|0
1649421340000|2022-04-08 12:35:40|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|0
1649421360000|2022-04-08 12:36:00|13261.13|13261.13|13261.13|13261.13|13261.13|13261.13|13261.13|13261.13|0
1649421370000|2022-04-08 12:36:10|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|13261.57|0
1649421390000|2022-04-08 12:36:30|13260.14|13260.14|13260.14|13260.14|13260.14|13260.14|13260.14|13260.14|0
1649421410000|2022-04-08 12:36:50|13259.58|13259.58|13259.58|13259.58|13259.58|13259.58|13259.58|13259.58|0
1649421430000|2022-04-08 12:37:10|13260.14|13260.14|13260.14|13260.14|13260.14|13260.14|13260.14|13260.14|0
1649421470000|2022-04-08 12:37:50|13259.32|13259.32|13259.32|13259.32|13259.32|13259.32|13259.32|13259.32|0
1649421490000|2022-04-08 12:38:10|13258.5|13258.5|13258.5|13258.5|13258.5|13258.5|13258.5|13258.5|0
1649421500000|2022-04-08 12:38:20|13257.69|13257.69|13257.69|13257.69|13257.69|13257.69|13257.69|13257.69|0
1649421510000|2022-04-08 12:38:30|13258.25|13258.25|13258.25|13258.25|13258.25|13258.25|13258.25|13258.25|0
1649421520000|2022-04-08 12:38:40|13257.25|13257.25|13256.93|13256.93|13257.25|13257.25|13256.93|13256.93|0
1649421530000|2022-04-08 12:38:50|13255.1|13255.1|13255.46|13255.46|13256.02|13256.02|13255.1|13255.1|0
1649421540000|2022-04-08 12:39:00|13254.64|13254.64|13255.11|13255.11|13255.11|13255.11|13254.64|13254.64|0
1649421550000|2022-04-08 12:39:10|13254.64|13254.64|13254.64|13254.64|13254.64|13254.64|13254.64|13254.64|0
1649421560000|2022-04-08 12:39:20|13252.29|13252.29|13252.29|13252.29|13252.29|13252.29|13252.29|13252.29|0
1649421590000|2022-04-08 12:39:50|13249.55|13249.55|13249.55|13249.55|13249.55|13249.55|13249.55|13249.55|0
1649421600000|2022-04-08 12:40:00|13249.05|13249.05|13251.4|13251.4|13251.86|13251.86|13249.05|13249.05|0
1649421650000|2022-04-08 12:40:50|13249.97|13249.97|13249.03|13249.03|13249.97|13249.97|13249.03|13249.03|0
1649421690000|2022-04-08 12:41:30|13248.21|13248.21|13248.21|13248.21|13248.21|13248.21|13248.21|13248.21|0
1649421740000|2022-04-08 12:42:20|13247.71|13247.71|13247.71|13247.71|13247.71|13247.71|13247.24|13247.24|0
1649421750000|2022-04-08 12:42:30|13244.84|13244.84|13244.84|13244.84|13244.84|13244.84|13244.84|13244.84|0
1649421760000|2022-04-08 12:42:40|13243.81|13243.81|13244.33|13244.33|13244.33|13244.33|13243.81|13243.81|0
1649421790000|2022-04-08 12:43:10|13244.8|13244.8|13244.8|13244.8|13244.8|13244.8|13244.8|13244.8|0
1649421820000|2022-04-08 12:43:40|13245.71|13245.71|13245.71|13245.71|13245.71|13245.71|13245.71|13245.71|0
1649421840000|2022-04-08 12:44:00|13245.26|13245.26|13245.26|13245.26|13245.26|13245.26|13245.26|13245.26|0
1649421850000|2022-04-08 12:44:10|13245.81|13245.81|13245.81|13245.81|13245.81|13245.81|13245.81|13245.81|0
1649421880000|2022-04-08 12:44:40|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|0
1649421910000|2022-04-08 12:45:10|13244.88|13244.88|13244.88|13244.88|13244.88|13244.88|13244.88|13244.88|0
1649421920000|2022-04-08 12:45:20|13243.93|13243.93|13242.5|13242.5|13243.93|13243.93|13241.07|13241.07|0
1649421960000|2022-04-08 12:46:00|13243.93|13243.93|13242.5|13242.5|13243.93|13243.93|13242.5|13242.5|0
1649422000000|2022-04-08 12:46:40|13241.94|13241.94|13241.94|13241.94|13241.94|13241.94|13241.94|13241.94|0
1649422020000|2022-04-08 12:47:00|13243.38|13243.38|13243.38|13243.38|13243.38|13243.38|13243.38|13243.38|0
1649422090000|2022-04-08 12:48:10|13244.32|13244.32|13243.85|13243.85|13244.32|13244.32|13243.85|13243.85|0
1649422100000|2022-04-08 12:48:20|13243.38|13243.38|13243.38|13243.38|13243.38|13243.38|13243.38|13243.38|0
1649422110000|2022-04-08 12:48:30|13244.19|13244.19|13244.19|13244.19|13244.19|13244.19|13244.19|13244.19|0
1649422120000|2022-04-08 12:48:40|13245.63|13245.63|13245.17|13245.17|13246.54|13246.54|13245.17|13245.17|0
1649422130000|2022-04-08 12:48:50|13244.61|13244.61|13244.61|13244.61|13244.61|13244.61|13244.61|13244.61|0
1649422140000|2022-04-08 12:49:00|13243.79|13243.79|13243.79|13243.79|13243.79|13243.79|13243.79|13243.79|0
1649422150000|2022-04-08 12:49:10|13242.8|13242.8|13241.89|13241.89|13242.8|13242.8|13241.89|13241.89|0
1649422160000|2022-04-08 12:49:20|13241.33|13241.33|13242.8|13242.8|13242.8|13242.8|13241.33|13241.33|0
1649422180000|2022-04-08 12:49:40|13241.37|13241.37|13241.37|13241.37|13241.37|13241.37|13241.37|13241.37|0
1649422200000|2022-04-08 12:50:00|13242.8|13242.8|13241.23|13241.23|13242.8|13242.8|13241.23|13241.23|0
1649422260000|2022-04-08 12:51:00|13242.72|13242.72|13243.21|13243.21|13243.21|13243.21|13242.72|13242.72|0
1649422280000|2022-04-08 12:51:20|13244.63|13244.63|13245.74|13245.74|13245.74|13245.74|13244.63|13244.63|0
1649422300000|2022-04-08 12:51:40|13244.8|13244.8|13244.8|13244.8|13244.8|13244.8|13244.8|13244.8|0
1649422310000|2022-04-08 12:51:50|13245.3|13245.3|13245.3|13245.3|13245.3|13245.3|13245.3|13245.3|0
1649422320000|2022-04-08 12:52:00|13244.38|13244.38|13244.38|13244.38|13244.38|13244.38|13244.38|13244.38|0
1649422330000|2022-04-08 12:52:10|13245.2|13245.2|13245.2|13245.2|13245.2|13245.2|13245.2|13245.2|0
1649422370000|2022-04-08 12:52:50|13244.53|13244.53|13244.53|13244.53|13244.53|13244.53|13244.53|13244.53|0
1649422410000|2022-04-08 12:53:30|13244.06|13244.06|13242.55|13242.55|13244.06|13244.06|13242.55|13242.55|0
1649422420000|2022-04-08 12:53:40|13241.12|13241.12|13239.74|13239.74|13241.12|13241.12|13239.74|13239.74|0
1649422430000|2022-04-08 12:53:50|13238.83|13238.83|13234.87|13234.87|13238.83|13238.83|13234.87|13234.87|0
1649422490000|2022-04-08 12:54:50|13233.43|13233.43|13233.43|13233.43|13233.43|13233.43|13233.43|13233.43|0
1649422520000|2022-04-08 12:55:20|13232|13232|13232|13232|13232|13232|13232|13232|0
1649422540000|2022-04-08 12:55:40|13231.48|13231.48|13230.92|13230.92|13231.48|13231.48|13230.92|13230.92|0
1649422550000|2022-04-08 12:55:50|13228.28|13228.28|13227.81|13227.81|13228.28|13228.28|13227.81|13227.81|0
1649422560000|2022-04-08 12:56:00|13226.81|13226.81|13226.3|13226.3|13226.81|13226.81|13226.3|13226.3|0
1649422570000|2022-04-08 12:56:10|13227.42|13227.42|13229.94|13229.94|13230.44|13230.44|13227.42|13227.42|0
1649422610000|2022-04-08 12:56:50|13229.85|13229.85|13229.85|13229.85|13229.85|13229.85|13229.85|13229.85|0
1649422620000|2022-04-08 12:57:00|13230.66|13230.66|13230.66|13230.66|13230.66|13230.66|13230.66|13230.66|0
1649422680000|2022-04-08 12:58:00|13236.76|13236.76|13236.76|13236.76|13236.76|13236.76|13236.76|13236.76|0
1649422720000|2022-04-08 12:58:40|13236.29|13236.29|13234.56|13234.56|13236.29|13236.29|13234.56|13234.56|0
1649422740000|2022-04-08 12:59:00|13233.61|13233.61|13233.61|13233.61|13233.61|13233.61|13233.61|13233.61|0
1649422760000|2022-04-08 12:59:20|13234.43|13234.43|13238.29|13238.29|13238.29|13238.29|13233.97|13233.97|0
1649422770000|2022-04-08 12:59:30|13239.11|13239.11|13238.29|13238.29|13239.11|13239.11|13238.29|13238.29|0
1649422830000|2022-04-08 13:00:30|13237.73|13237.73|13237.73|13237.73|13237.73|13237.73|13237.73|13237.73|0
1649422840000|2022-04-08 13:00:40|13237.22|13237.22|13237.22|13237.22|13237.22|13237.22|13237.22|13237.22|0
1649422850000|2022-04-08 13:00:50|13236.74|13236.74|13236.74|13236.74|13236.74|13236.74|13236.74|13236.74|0
1649422880000|2022-04-08 13:01:20|13235.31|13235.31|13235.31|13235.31|13235.31|13235.31|13235.31|13235.31|0
1649422890000|2022-04-08 13:01:30|13236.72|13236.72|13236.72|13236.72|13236.72|13236.72|13236.72|13236.72|0
1649422900000|2022-04-08 13:01:40|13235.91|13235.91|13235.91|13235.91|13235.91|13235.91|13235.91|13235.91|0
1649422920000|2022-04-08 13:02:00|13236.36|13236.36|13236.36|13236.36|13236.36|13236.36|13236.36|13236.36|0
1649422930000|2022-04-08 13:02:10|13235.08|13235.08|13235.08|13235.08|13235.08|13235.08|13235.08|13235.08|0
1649422940000|2022-04-08 13:02:20|13234.26|13234.26|13234.26|13234.26|13234.26|13234.26|13234.26|13234.26|0
1649422950000|2022-04-08 13:02:30|13232.87|13232.87|13231.44|13231.44|13232.87|13232.87|13231.44|13231.44|0
1649422960000|2022-04-08 13:02:40|13231.94|13231.94|13231.94|13231.94|13231.94|13231.94|13231.94|13231.94|0
1649423000000|2022-04-08 13:03:20|13231.38|13231.38|13232.78|13232.78|13232.78|13232.78|13231.38|13231.38|0
1649423020000|2022-04-08 13:03:40|13232.28|13232.28|13232.84|13232.84|13232.84|13232.84|13232.28|13232.28|0
1649423040000|2022-04-08 13:04:00|13232.37|13232.37|13232.37|13232.37|13232.37|13232.37|13232.37|13232.37|0
1649423090000|2022-04-08 13:04:50|13231.9|13231.9|13230.26|13230.26|13231.9|13231.9|13230.26|13230.26|0
1649423100000|2022-04-08 13:05:00|13228.77|13228.77|13228.77|13228.77|13228.77|13228.77|13228.77|13228.77|0
1649423120000|2022-04-08 13:05:20|13228.3|13228.3|13227.39|13227.39|13228.3|13228.3|13227.39|13227.39|0
1649423130000|2022-04-08 13:05:30|13226.83|13226.83|13226.83|13226.83|13226.83|13226.83|13226.83|13226.83|0
1649423140000|2022-04-08 13:05:40|13226.33|13226.33|13226.83|13226.83|13226.83|13226.83|13226.33|13226.33|0
1649423160000|2022-04-08 13:06:00|13226.6|13226.6|13226.6|13226.6|13226.6|13226.6|13226.6|13226.6|0
1649423200000|2022-04-08 13:06:40|13227.42|13227.42|13228.91|13228.91|13228.91|13228.91|13227.42|13227.42|0
1649423220000|2022-04-08 13:07:00|13230.35|13230.35|13230.8|13230.8|13230.8|13230.8|13230.35|13230.35|0
1649423230000|2022-04-08 13:07:10|13230.33|13230.33|13230.33|13230.33|13230.33|13230.33|13230.33|13230.33|0
1649423260000|2022-04-08 13:07:40|13231.77|13231.77|13231.77|13231.77|13231.77|13231.77|13231.77|13231.77|0
1649423280000|2022-04-08 13:08:00|13234.44|13234.44|13238.6|13238.6|13238.6|13238.6|13234.44|13234.44|0
1649423310000|2022-04-08 13:08:30|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|0
1649423350000|2022-04-08 13:09:10|13238.86|13238.86|13238.86|13238.86|13238.86|13238.86|13238.86|13238.86|0
1649423360000|2022-04-08 13:09:20|13235.99|13235.99|13235.99|13235.99|13235.99|13235.99|13235.99|13235.99|0
1649423400000|2022-04-08 13:10:00|13235.48|13235.48|13237.42|13237.42|13237.42|13237.42|13235.48|13235.48|0
1649423410000|2022-04-08 13:10:10|13236.61|13236.61|13228.75|13228.75|13236.61|13236.61|13228.75|13228.75|0
1649423420000|2022-04-08 13:10:20|13227.76|13227.76|13223.14|13223.14|13227.76|13227.76|13223.14|13223.14|0
1649423430000|2022-04-08 13:10:30|13222.58|13222.58|13223.57|13223.57|13223.57|13223.57|13222.08|13222.08|0
1649423440000|2022-04-08 13:10:40|13222.76|13222.76|13222.53|13222.53|13222.76|13222.76|13222.53|13222.53|0
1649423460000|2022-04-08 13:11:00|13221.62|13221.62|13220.12|13220.12|13221.62|13221.62|13220.12|13220.12|0
1649423480000|2022-04-08 13:11:20|13221.88|13221.88|13221.88|13221.88|13221.88|13221.88|13221.88|13221.88|0
1649423530000|2022-04-08 13:12:10|13221.32|13221.32|13221.32|13221.32|13221.32|13221.32|13221.32|13221.32|0
1649423550000|2022-04-08 13:12:30|13220.4|13220.4|13220.4|13220.4|13220.4|13220.4|13220.4|13220.4|0
1649423600000|2022-04-08 13:13:20|13220.96|13220.96|13220.96|13220.96|13220.96|13220.96|13220.96|13220.96|0
1649423640000|2022-04-08 13:14:00|13221.88|13221.88|13221.88|13221.88|13221.88|13221.88|13221.88|13221.88|0
1649423650000|2022-04-08 13:14:10|13223.31|13223.31|13222.49|13222.49|13223.31|13223.31|13222.49|13222.49|0
1649423660000|2022-04-08 13:14:20|13223.31|13223.31|13223.31|13223.31|13223.31|13223.31|13223.31|13223.31|0
1649423690000|2022-04-08 13:14:50|13221.82|13221.82|13221.82|13221.82|13221.82|13221.82|13221.82|13221.82|0
1649423710000|2022-04-08 13:15:10|13221.31|13221.31|13221.31|13221.31|13221.31|13221.31|13221.31|13221.31|0
1649423720000|2022-04-08 13:15:20|13220.85|13220.85|13221.31|13221.31|13221.31|13221.31|13220.85|13220.85|0
1649423730000|2022-04-08 13:15:30|13222.22|13222.22|13221.25|13221.25|13222.68|13222.68|13221.25|13221.25|0
1649423740000|2022-04-08 13:15:40|13221.8|13221.8|13221.8|13221.8|13221.8|13221.8|13221.8|13221.8|0
1649423780000|2022-04-08 13:16:20|13223.24|13223.24|13223.24|13223.24|13223.24|13223.24|13223.24|13223.24|0
1649423850000|2022-04-08 13:17:30|13221.8|13221.8|13221.8|13221.8|13221.8|13221.8|13221.8|13221.8|0
1649423890000|2022-04-08 13:18:10|13222.8|13222.8|13222.8|13222.8|13222.8|13222.8|13222.8|13222.8|0
1649423910000|2022-04-08 13:18:30|13223.27|13223.27|13223.27|13223.27|13223.27|13223.27|13223.27|13223.27|0
1649423950000|2022-04-08 13:19:10|13224.3|13224.3|13229.92|13229.92|13229.92|13229.92|13224.3|13224.3|0
1649423960000|2022-04-08 13:19:20|13230.84|13230.84|13230.74|13230.74|13230.84|13230.84|13229.92|13229.92|0
1649423980000|2022-04-08 13:19:40|13229.92|13229.92|13229.92|13229.92|13229.92|13229.92|13229.92|13229.92|0
1649424000000|2022-04-08 13:20:00|13229.46|13229.46|13229.46|13229.46|13229.46|13229.46|13229.46|13229.46|0
1649424060000|2022-04-08 13:21:00|13230.38|13230.38|13230.84|13230.84|13230.84|13230.84|13230.38|13230.38|0
1649424100000|2022-04-08 13:21:40|13230.28|13230.28|13230.28|13230.28|13230.28|13230.28|13230.28|13230.28|0
1649424130000|2022-04-08 13:22:10|13228.97|13228.97|13228.26|13228.26|13229.78|13229.78|13228.26|13228.26|0
1649424140000|2022-04-08 13:22:20|13227.44|13227.44|13227.66|13227.66|13227.66|13227.66|13227.44|13227.44|0
1649424160000|2022-04-08 13:22:40|13228.48|13228.48|13228.48|13228.48|13228.48|13228.48|13228.48|13228.48|0
1649424210000|2022-04-08 13:23:30|13227.05|13227.05|13227.05|13227.05|13227.05|13227.05|13227.05|13227.05|0
1649424260000|2022-04-08 13:24:20|13227.96|13227.96|13227.96|13227.96|13227.96|13227.96|13227.96|13227.96|0
1649424290000|2022-04-08 13:24:50|13227.15|13227.15|13227.15|13227.15|13227.15|13227.15|13227.15|13227.15|0
1649424300000|2022-04-08 13:25:00|13224.6|13224.6|13224.6|13224.6|13224.6|13224.6|13224.6|13224.6|0
1649424350000|2022-04-08 13:25:50|13224.12|13224.12|13217.25|13217.25|13224.12|13224.12|13217.25|13217.25|0
1649424360000|2022-04-08 13:26:00|13218.93|13218.93|13218.93|13218.93|13218.93|13218.93|13218.93|13218.93|0
1649424380000|2022-04-08 13:26:20|13219.49|13219.49|13218.93|13218.93|13219.49|13219.49|13218.93|13218.93|0
1649424390000|2022-04-08 13:26:30|13217.9|13217.9|13217.9|13217.9|13217.9|13217.9|13217.9|13217.9|0
1649424430000|2022-04-08 13:27:10|13217.34|13217.34|13216.78|13216.78|13217.34|13217.34|13216.78|13216.78|0
1649424480000|2022-04-08 13:28:00|13215.84|13215.84|13205.73|13205.73|13215.84|13215.84|13205.73|13205.73|0
1649424490000|2022-04-08 13:28:10|13206.24|13206.24|13206.24|13206.24|13206.24|13206.24|13206.24|13206.24|0
1649424500000|2022-04-08 13:28:20|13205.12|13205.12|13205.12|13205.12|13205.12|13205.12|13205.12|13205.12|0
1649424510000|2022-04-08 13:28:30|13204.63|13204.63|13205.12|13205.12|13205.12|13205.12|13204.63|13204.63|0
1649424540000|2022-04-08 13:29:00|13205.68|13205.68|13205.68|13205.68|13205.68|13205.68|13205.68|13205.68|0
1649424580000|2022-04-08 13:29:40|13204.74|13204.74|13206.18|13206.18|13206.18|13206.18|13204.74|13204.74|0
1649424590000|2022-04-08 13:29:50|13205.26|13205.26|13199.07|13199.07|13205.26|13205.26|13199.07|13199.07|0
1649424600000|2022-04-08 13:30:00|13198.26|13198.26|13194.64|13194.64|13198.26|13198.26|13194.64|13194.64|0
1649424610000|2022-04-08 13:30:10|13192.81|13192.81|13180.64|13180.64|13192.81|13192.81|13180.64|13180.64|0
1649424620000|2022-04-08 13:30:20|13180.12|13180.12|13180.12|13180.12|13180.12|13180.12|13180.12|13180.12|0
1649424630000|2022-04-08 13:30:30|13184.15|13184.15|13181.22|13181.22|13184.61|13184.61|13181.22|13181.22|0
1649424640000|2022-04-08 13:30:40|13179.39|13179.39|13175.81|13175.81|13179.39|13179.39|13175.51|13175.51|0
1649424650000|2022-04-08 13:30:50|13174.99|13174.99|13174.99|13174.99|13174.99|13174.99|13174.99|13174.99|0
1649424660000|2022-04-08 13:31:00|13173.58|13173.58|13174.4|13174.4|13174.4|13174.4|13173.58|13173.58|0
1649424690000|2022-04-08 13:31:30|13176.23|13176.23|13177.56|13177.56|13177.56|13177.56|13176.23|13176.23|0
1649424700000|2022-04-08 13:31:40|13181.93|13181.93|13181.93|13181.93|13182.84|13182.84|13181.93|13181.93|0
1649424710000|2022-04-08 13:31:50|13182.43|13182.43|13182.43|13182.43|13182.43|13182.43|13182.43|13182.43|0
1649424720000|2022-04-08 13:32:00|13182.89|13182.89|13183.34|13183.34|13183.34|13183.34|13182.89|13182.89|0
1649424730000|2022-04-08 13:32:10|13184.98|13184.98|13185.92|13185.92|13185.92|13185.92|13184.98|13184.98|0
1649424740000|2022-04-08 13:32:20|13186.83|13186.83|13186.83|13186.83|13186.83|13186.83|13186.83|13186.83|0
1649424750000|2022-04-08 13:32:30|13188.27|13188.27|13188.27|13188.27|13188.27|13188.27|13188.27|13188.27|0
1649424760000|2022-04-08 13:32:40|13187.35|13187.35|13183.47|13183.47|13187.35|13187.35|13183.47|13183.47|0
1649424770000|2022-04-08 13:32:50|13184.38|13184.38|13185.62|13185.62|13185.62|13185.62|13184.29|13184.29|0
1649424780000|2022-04-08 13:33:00|13184.8|13184.8|13184.8|13184.8|13184.8|13184.8|13184.8|13184.8|0
1649424810000|2022-04-08 13:33:30|13183.39|13183.39|13183.39|13183.39|13183.39|13183.39|13183.39|13183.39|0
1649424820000|2022-04-08 13:33:40|13182.47|13182.47|13182.47|13182.47|13182.47|13182.47|13182.47|13182.47|0
1649424830000|2022-04-08 13:33:50|13181.36|13181.36|13178.49|13178.49|13181.36|13181.36|13178.49|13178.49|0
1649424840000|2022-04-08 13:34:00|13177.57|13177.57|13178.13|13178.13|13178.13|13178.13|13177.57|13177.57|0
1649424870000|2022-04-08 13:34:30|13177.66|13177.66|13177.66|13177.66|13177.66|13177.66|13177.66|13177.66|0
1649424880000|2022-04-08 13:34:40|13178.57|13178.57|13178.57|13178.57|13178.57|13178.57|13178.57|13178.57|0
1649424940000|2022-04-08 13:35:40|13179.69|13179.69|13179.47|13179.47|13180.59|13180.59|13179.18|13179.18|0
1649424960000|2022-04-08 13:36:00|13179|13179|13176.57|13176.57|13179|13179|13176.08|13176.08|0
1649424970000|2022-04-08 13:36:10|13178.01|13178.01|13178.01|13178.01|13178.01|13178.01|13178.01|13178.01|0
1649425010000|2022-04-08 13:36:50|13177.54|13177.54|13176.2|13176.2|13177.54|13177.54|13176.2|13176.2|0
1649425020000|2022-04-08 13:37:00|13177.01|13177.01|13177.01|13177.01|13177.01|13177.01|13177.01|13177.01|0
1649425050000|2022-04-08 13:37:30|13177.83|13177.83|13177.83|13177.83|13177.83|13177.83|13177.83|13177.83|0
1649425060000|2022-04-08 13:37:40|13180.16|13180.16|13186.91|13186.91|13186.91|13186.91|13180.16|13180.16|0
1649425070000|2022-04-08 13:37:50|13188.4|13188.4|13189.89|13189.89|13189.89|13189.89|13188.4|13188.4|0
1649425080000|2022-04-08 13:38:00|13188.9|13188.9|13188.9|13188.9|13188.9|13188.9|13188.9|13188.9|0
1649425100000|2022-04-08 13:38:20|13189.72|13189.72|13186.7|13186.7|13189.72|13189.72|13186.7|13186.7|0
1649425130000|2022-04-08 13:38:50|13188.13|13188.13|13188.13|13188.13|13188.13|13188.13|13188.13|13188.13|0
1649425140000|2022-04-08 13:39:00|13188.59|13188.59|13193.06|13193.06|13193.06|13193.06|13188.59|13188.59|0
1649425150000|2022-04-08 13:39:10|13193.52|13193.52|13193.52|13193.52|13193.52|13193.52|13193.52|13193.52|0
1649425160000|2022-04-08 13:39:20|13193.97|13193.97|13193.97|13193.97|13193.97|13193.97|13193.97|13193.97|0
1649425180000|2022-04-08 13:39:40|13193.5|13193.5|13193.5|13193.5|13193.5|13193.5|13193.5|13193.5|0
1649425220000|2022-04-08 13:40:20|13192.56|13192.56|13192.56|13192.56|13192.56|13192.56|13190.83|13190.83|0
1649425240000|2022-04-08 13:40:40|13193.48|13193.48|13193.48|13193.48|13193.48|13193.48|13193.48|13193.48|0
1649425260000|2022-04-08 13:41:00|13192.1|13192.1|13189.85|13189.85|13192.1|13192.1|13189.85|13189.85|0
1649425320000|2022-04-08 13:42:00|13190.32|13190.32|13190.32|13190.32|13190.32|13190.32|13190.32|13190.32|0
1649425350000|2022-04-08 13:42:30|13191.24|13191.24|13191.24|13191.24|13191.24|13191.24|13191.24|13191.24|0
1649425360000|2022-04-08 13:42:40|13196.42|13196.42|13196.98|13196.98|13196.98|13196.98|13196.42|13196.42|0
1649425390000|2022-04-08 13:43:10|13196.52|13196.52|13196.01|13196.01|13196.52|13196.52|13196.01|13196.01|0
1649425410000|2022-04-08 13:43:30|13196.52|13196.52|13195.7|13195.7|13196.52|13196.52|13195.7|13195.7|0
1649425420000|2022-04-08 13:43:40|13195.23|13195.23|13195.23|13195.23|13195.23|13195.23|13195.23|13195.23|0
1649425430000|2022-04-08 13:43:50|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|0
1649425440000|2022-04-08 13:44:00|13196.11|13196.11|13196.11|13196.11|13196.11|13196.11|13196.11|13196.11|0
1649425460000|2022-04-08 13:44:20|13195.29|13195.29|13193.3|13193.3|13195.29|13195.29|13193.3|13193.3|0
1649425490000|2022-04-08 13:44:50|13191.57|13191.57|13190.08|13190.08|13191.57|13191.57|13190.08|13190.08|0
1649425500000|2022-04-08 13:45:00|13189.26|13189.26|13188.38|13188.38|13189.82|13189.82|13187.47|13187.47|0
1649425510000|2022-04-08 13:45:10|13187.91|13187.91|13187.5|13187.5|13187.91|13187.91|13187|13187|0
1649425520000|2022-04-08 13:45:20|13191.18|13191.18|13194.88|13194.88|13194.88|13194.88|13191.18|13191.18|0
1649425530000|2022-04-08 13:45:30|13195.38|13195.38|13197.93|13197.93|13197.93|13197.93|13195.38|13195.38|0
1649425540000|2022-04-08 13:45:40|13198.87|13198.87|13204.07|13204.07|13204.07|13204.07|13198.87|13198.87|0
1649425550000|2022-04-08 13:45:50|13201.33|13201.33|13200.87|13200.87|13201.33|13201.33|13200.87|13200.87|0
1649425560000|2022-04-08 13:46:00|13201.78|13201.78|13201.78|13201.78|13201.78|13201.78|13201.78|13201.78|0
1649425570000|2022-04-08 13:46:10|13199.68|13199.68|13199.68|13199.68|13199.68|13199.68|13199.68|13199.68|0
1649425580000|2022-04-08 13:46:20|13199.18|13199.18|13199.18|13199.18|13199.18|13199.18|13199.18|13199.18|0
1649425600000|2022-04-08 13:46:40|13198.62|13198.62|13197.18|13197.18|13198.62|13198.62|13197.18|13197.18|0
1649425620000|2022-04-08 13:47:00|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|13196.67|0
1649425660000|2022-04-08 13:47:40|13196.2|13196.2|13193.65|13193.65|13196.2|13196.2|13193.65|13193.65|0
1649425670000|2022-04-08 13:47:50|13194.56|13194.56|13193.65|13193.65|13194.56|13194.56|13193.65|13193.65|0
1649425690000|2022-04-08 13:48:10|13194.12|13194.12|13194.12|13194.12|13194.12|13194.12|13194.12|13194.12|0
1649425700000|2022-04-08 13:48:20|13194.58|13194.58|13194.58|13194.58|13194.58|13194.58|13194.58|13194.58|0
1649425740000|2022-04-08 13:49:00|13196.01|13196.01|13189.44|13189.44|13196.01|13196.01|13189.44|13189.44|0
1649425750000|2022-04-08 13:49:10|13189.94|13189.94|13188.11|13188.11|13189.94|13189.94|13188.11|13188.11|0
1649425760000|2022-04-08 13:49:20|13187.65|13187.65|13187.65|13187.65|13187.65|13187.65|13187.65|13187.65|0
1649425770000|2022-04-08 13:49:30|13192.75|13192.75|13193.17|13193.17|13193.67|13193.67|13192.75|13192.75|0
1649425780000|2022-04-08 13:49:40|13193.68|13193.68|13194.14|13194.14|13194.14|13194.14|13193.68|13193.68|0
1649425800000|2022-04-08 13:50:00|13195.48|13195.48|13195.48|13195.48|13195.48|13195.48|13195.48|13195.48|0
1649425840000|2022-04-08 13:50:40|13196.3|13196.3|13200.98|13200.98|13200.98|13200.98|13196.3|13196.3|0
1649425850000|2022-04-08 13:50:50|13202.1|13202.1|13202.91|13202.91|13202.91|13202.91|13202.1|13202.1|0
1649425860000|2022-04-08 13:51:00|13203.83|13203.83|13203.36|13203.36|13203.83|13203.83|13203.36|13203.36|0
1649425870000|2022-04-08 13:51:10|13202.9|13202.9|13202.9|13202.9|13202.9|13202.9|13202.9|13202.9|0
1649425880000|2022-04-08 13:51:20|13203.81|13203.81|13203.81|13203.81|13203.81|13203.81|13203.81|13203.81|0
1649425900000|2022-04-08 13:51:40|13203.26|13203.26|13203.26|13203.26|13203.26|13203.26|13203.26|13203.26|0
1649425920000|2022-04-08 13:52:00|13201.52|13201.52|13201.52|13201.52|13201.52|13201.52|13201.52|13201.52|0
1649425930000|2022-04-08 13:52:10|13200.61|13200.61|13200.61|13200.61|13200.61|13200.61|13200.61|13200.61|0
1649425950000|2022-04-08 13:52:30|13199.79|13199.79|13198.85|13198.85|13199.79|13199.79|13198.85|13198.85|0
1649425960000|2022-04-08 13:52:40|13199.32|13199.32|13199.32|13199.32|13199.32|13199.32|13199.32|13199.32|0
1649425970000|2022-04-08 13:52:50|13198.86|13198.86|13198.35|13198.35|13199.32|13199.32|13197.89|13197.89|0
1649425980000|2022-04-08 13:53:00|13198.82|13198.82|13202.36|13202.36|13202.36|13202.36|13198.82|13198.82|0
1649426000000|2022-04-08 13:53:20|13201.25|13201.25|13201.25|13201.25|13201.25|13201.25|13201.25|13201.25|0
1649426020000|2022-04-08 13:53:40|13202.07|13202.07|13202.07|13202.07|13202.07|13202.07|13202.07|13202.07|0
1649426030000|2022-04-08 13:53:50|13202.98|13202.98|13202.51|13202.51|13202.98|13202.98|13202.51|13202.51|0
1649426070000|2022-04-08 13:54:30|13203.07|13203.07|13203.07|13203.07|13203.07|13203.07|13203.07|13203.07|0
1649426110000|2022-04-08 13:55:10|13204.7|13204.7|13204.7|13204.7|13204.7|13204.7|13204.7|13204.7|0
1649426150000|2022-04-08 13:55:50|13205.16|13205.16|13203.78|13203.78|13205.16|13205.16|13203.78|13203.78|0
1649426170000|2022-04-08 13:56:10|13204.24|13204.24|13204.24|13204.24|13204.24|13204.24|13204.24|13204.24|0
1649426180000|2022-04-08 13:56:20|13205.16|13205.16|13205.04|13205.04|13207.39|13207.39|13205.04|13205.04|0
1649426190000|2022-04-08 13:56:30|13205.5|13205.5|13204.22|13204.22|13205.5|13205.5|13203.76|13203.76|0
1649426200000|2022-04-08 13:56:40|13204.24|13204.24|13204.8|13204.8|13204.8|13204.8|13204.24|13204.24|0
1649426210000|2022-04-08 13:56:50|13205.31|13205.31|13205.31|13205.31|13205.31|13205.31|13205.31|13205.31|0
1649426220000|2022-04-08 13:57:00|13206.31|13206.31|13206.31|13206.31|13206.81|13206.81|13206.31|13206.31|0
1649426230000|2022-04-08 13:57:10|13207.74|13207.74|13207.74|13207.74|13207.74|13207.74|13207.74|13207.74|0
1649426240000|2022-04-08 13:57:20|13207.27|13207.27|13207.27|13207.27|13207.27|13207.27|13207.27|13207.27|0
1649426260000|2022-04-08 13:57:40|13207.74|13207.74|13207.74|13207.74|13209.18|13209.18|13207.74|13207.74|0
1649426290000|2022-04-08 13:58:10|13205.98|13205.98|13203.59|13203.59|13205.98|13205.98|13203.59|13203.59|0
1649426300000|2022-04-08 13:58:20|13203.12|13203.12|13203.12|13203.12|13203.12|13203.12|13203.12|13203.12|0
1649426320000|2022-04-08 13:58:40|13204.04|13204.04|13202.6|13202.6|13204.04|13204.04|13202.6|13202.6|0
1649426330000|2022-04-08 13:58:50|13203.16|13203.16|13204.16|13204.16|13204.16|13204.16|13203.16|13203.16|0
1649426360000|2022-04-08 13:59:20|13204.61|13204.61|13204.61|13204.61|13204.61|13204.61|13204.61|13204.61|0
1649426390000|2022-04-08 13:59:50|13204.06|13204.06|13199.37|13199.37|13204.06|13204.06|13199.37|13199.37|0
1649426400000|2022-04-08 14:00:00|13196.21|13196.21|13188.82|13188.82|13196.21|13196.21|13188.82|13188.82|0
1649426410000|2022-04-08 14:00:10|13189.74|13189.74|13195.3|13195.3|13195.3|13195.3|13189.74|13189.74|0
1649426420000|2022-04-08 14:00:20|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|0
1649426430000|2022-04-08 14:00:30|13196.42|13196.42|13201.04|13201.04|13201.04|13201.04|13196.42|13196.42|0
1649426440000|2022-04-08 14:00:40|13201.6|13201.6|13200.84|13200.84|13202.47|13202.47|13200.84|13200.84|0
1649426460000|2022-04-08 14:01:00|13200.28|13200.28|13200.28|13200.28|13200.28|13200.28|13200.28|13200.28|0
1649426470000|2022-04-08 14:01:10|13200.75|13200.75|13201.72|13201.72|13201.72|13201.72|13200.75|13200.75|0
1649426480000|2022-04-08 14:01:20|13202.2|13202.2|13201.74|13201.74|13202.2|13202.2|13201.74|13201.74|0
1649426500000|2022-04-08 14:01:40|13200.3|13200.3|13200.3|13200.3|13200.3|13200.3|13200.3|13200.3|0
1649426520000|2022-04-08 14:02:00|13201.94|13201.94|13202.5|13202.5|13202.5|13202.5|13201.94|13201.94|0
1649426530000|2022-04-08 14:02:10|13202.94|13202.94|13202.94|13202.94|13202.94|13202.94|13202.94|13202.94|0
1649426540000|2022-04-08 14:02:20|13203.17|13203.17|13205|13205|13205|13205|13203.17|13203.17|0
1649426550000|2022-04-08 14:02:30|13205.81|13205.81|13208.1|13208.1|13208.1|13208.1|13205.81|13205.81|0
1649426560000|2022-04-08 14:02:40|13209.02|13209.02|13209.02|13209.02|13209.02|13209.02|13209.02|13209.02|0
1649426570000|2022-04-08 14:02:50|13209.24|13209.24|13210.36|13210.36|13210.36|13210.36|13209.24|13209.24|0
1649426580000|2022-04-08 14:03:00|13216.45|13216.45|13217.82|13217.82|13217.82|13217.82|13216.45|13216.45|0
1649426590000|2022-04-08 14:03:10|13217.36|13217.36|13220.06|13220.06|13220.06|13220.06|13217.36|13217.36|0
1649426600000|2022-04-08 14:03:20|13221.89|13221.89|13224.54|13224.54|13224.54|13224.54|13221.89|13221.89|0
1649426620000|2022-04-08 14:03:40|13224.08|13224.08|13222.52|13222.52|13224.08|13224.08|13222.05|13222.05|0
1649426630000|2022-04-08 14:03:50|13223.64|13223.64|13224.76|13224.76|13224.76|13224.76|13223.64|13223.64|0
1649426640000|2022-04-08 14:04:00|13225.23|13225.23|13226.65|13226.65|13226.66|13226.66|13225.23|13225.23|0
1649426650000|2022-04-08 14:04:10|13227.12|13227.12|13230.14|13230.14|13230.14|13230.14|13227.12|13227.12|0
1649426660000|2022-04-08 14:04:20|13229.32|13229.32|13229.23|13229.23|13229.32|13229.32|13228.76|13228.76|0
1649426670000|2022-04-08 14:04:30|13226.88|13226.88|13225.37|13225.37|13226.88|13226.88|13225.37|13225.37|0
1649426680000|2022-04-08 14:04:40|13225.84|13225.84|13225.84|13225.84|13225.84|13225.84|13225.84|13225.84|0
1649426690000|2022-04-08 14:04:50|13226.66|13226.66|13226.66|13226.66|13226.66|13226.66|13226.66|13226.66|0
1649426700000|2022-04-08 14:05:00|13228.07|13228.07|13228.63|13228.63|13228.63|13228.63|13228.07|13228.07|0
1649426710000|2022-04-08 14:05:10|13228.17|13228.17|13228.17|13228.17|13228.17|13228.17|13228.17|13228.17|0
1649426740000|2022-04-08 14:05:40|13227.7|13227.7|13228.17|13228.17|13228.17|13228.17|13227.7|13227.7|0
1649426750000|2022-04-08 14:05:50|13228.68|13228.68|13229.04|13229.04|13229.04|13229.04|13228.68|13228.68|0
1649426760000|2022-04-08 14:06:00|13227.4|13227.4|13224.27|13224.27|13227.4|13227.4|13223.45|13223.45|0
1649426770000|2022-04-08 14:06:10|13225.19|13225.19|13225.19|13225.19|13225.19|13225.19|13225.19|13225.19|0
1649426790000|2022-04-08 14:06:30|13224.63|13224.63|13221.34|13221.34|13224.63|13224.63|13221.34|13221.34|0
1649426800000|2022-04-08 14:06:40|13222.16|13222.16|13220.73|13220.73|13222.16|13222.16|13220.73|13220.73|0
1649426820000|2022-04-08 14:07:00|13222.16|13222.16|13225.28|13225.28|13225.28|13225.28|13222.16|13222.16|0
1649426840000|2022-04-08 14:07:20|13224.37|13224.37|13228.53|13228.53|13228.53|13228.53|13224.37|13224.37|0
1649426850000|2022-04-08 14:07:30|13229.08|13229.08|13229.64|13229.64|13229.64|13229.64|13229.08|13229.08|0
1649426860000|2022-04-08 14:07:40|13230.1|13230.1|13230.1|13230.1|13230.1|13230.1|13230.1|13230.1|0
1649426880000|2022-04-08 14:08:00|13230.92|13230.92|13230.92|13230.92|13230.92|13230.92|13230.92|13230.92|0
1649426890000|2022-04-08 14:08:10|13231.83|13231.83|13239.74|13239.74|13239.74|13239.74|13231.83|13231.83|0
1649426910000|2022-04-08 14:08:30|13240.56|13240.56|13240.56|13240.56|13240.56|13240.56|13240.56|13240.56|0
1649426920000|2022-04-08 14:08:40|13242.03|13242.03|13243.45|13243.45|13243.45|13243.45|13242.03|13242.03|0
1649426930000|2022-04-08 14:08:50|13244.36|13244.36|13245.4|13245.4|13245.4|13245.4|13244.36|13244.36|0
1649426940000|2022-04-08 14:09:00|13246.34|13246.34|13245.87|13245.87|13246.34|13246.34|13245.87|13245.87|0
1649426950000|2022-04-08 14:09:10|13247.31|13247.31|13245.49|13245.49|13247.87|13247.87|13245.49|13245.49|0
1649426960000|2022-04-08 14:09:20|13244.55|13244.55|13246.79|13246.79|13246.79|13246.79|13244.55|13244.55|0
1649426970000|2022-04-08 14:09:30|13247.71|13247.71|13248.39|13248.39|13248.39|13248.39|13247.71|13247.71|0
1649426980000|2022-04-08 14:09:40|13249.88|13249.88|13249.88|13249.88|13249.88|13249.88|13249.88|13249.88|0
1649426990000|2022-04-08 14:09:50|13251.32|13251.32|13251.87|13251.87|13251.87|13251.87|13251.32|13251.32|0
1649427000000|2022-04-08 14:10:00|13252.79|13252.79|13255.12|13255.12|13255.12|13255.12|13252.79|13252.79|0
1649427010000|2022-04-08 14:10:10|13255.57|13255.57|13251.92|13251.92|13255.57|13255.57|13251.01|13251.01|0
1649427030000|2022-04-08 14:10:30|13250.09|13250.09|13249.53|13249.53|13250.09|13250.09|13249.53|13249.53|0
1649427040000|2022-04-08 14:10:40|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|13250.35|0
1649427050000|2022-04-08 14:10:50|13253.09|13253.09|13253.09|13253.09|13253.09|13253.09|13253.09|13253.09|0
1649427060000|2022-04-08 14:11:00|13252.54|13252.54|13251.35|13251.35|13252.54|13252.54|13249.68|13249.68|0
1649427070000|2022-04-08 14:11:10|13250.53|13250.53|13251.45|13251.45|13251.45|13251.45|13250.53|13250.53|0
1649427080000|2022-04-08 14:11:20|13250.98|13250.98|13251.45|13251.45|13251.45|13251.45|13250.89|13250.89|0
1649427090000|2022-04-08 14:11:30|13250.01|13250.01|13250.01|13250.01|13250.01|13250.01|13250.01|13250.01|0
1649427100000|2022-04-08 14:11:40|13249.02|13249.02|13248.55|13248.55|13249.02|13249.02|13248.55|13248.55|0
1649427110000|2022-04-08 14:11:50|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|13248.05|0
1649427120000|2022-04-08 14:12:00|13248.55|13248.55|13245.78|13245.78|13248.55|13248.55|13243.95|13243.95|0
1649427130000|2022-04-08 14:12:10|13244.87|13244.87|13243.95|13243.95|13244.87|13244.87|13243.95|13243.95|0
1649427170000|2022-04-08 14:12:50|13245.39|13245.39|13245.39|13245.39|13245.39|13245.39|13245.39|13245.39|0
1649427180000|2022-04-08 14:13:00|13245.86|13245.86|13245|13245|13246.68|13246.68|13245|13245|0
1649427190000|2022-04-08 14:13:10|13246.83|13246.83|13247.46|13247.46|13247.46|13247.46|13245.4|13245.4|0
1649427220000|2022-04-08 14:13:40|13245.6|13245.6|13247.27|13247.27|13247.27|13247.27|13245.14|13245.14|0
1649427240000|2022-04-08 14:14:00|13245.84|13245.84|13246.77|13246.77|13247.27|13247.27|13245.84|13245.84|0
1649427250000|2022-04-08 14:14:10|13245.96|13245.96|13245.04|13245.04|13245.96|13245.96|13245.04|13245.04|0
1649427260000|2022-04-08 14:14:20|13246.68|13246.68|13250.98|13250.98|13251.9|13251.9|13246.68|13246.68|0
1649427270000|2022-04-08 14:14:30|13252.42|13252.42|13252.46|13252.46|13254.09|13254.09|13252.42|13252.42|0
1649427280000|2022-04-08 14:14:40|13254.09|13254.09|13260.01|13260.01|13260.01|13260.01|13254.09|13254.09|0
1649427290000|2022-04-08 14:14:50|13260.92|13260.92|13260.92|13260.92|13260.92|13260.92|13260.92|13260.92|0
1649427300000|2022-04-08 14:15:00|13262.36|13262.36|13264.2|13264.2|13264.2|13264.2|13262.36|13262.36|0
1649427340000|2022-04-08 14:15:40|13264.7|13264.7|13264.7|13264.7|13264.7|13264.7|13264.7|13264.7|0
1649427350000|2022-04-08 14:15:50|13263.58|13263.58|13264.14|13264.14|13264.14|13264.14|13263.58|13263.58|0
1649427360000|2022-04-08 14:16:00|13264.96|13264.96|13264.86|13264.86|13264.96|13264.96|13264.4|13264.4|0
1649427370000|2022-04-08 14:16:10|13263.03|13263.03|13263.03|13263.03|13263.03|13263.03|13263.03|13263.03|0
1649427380000|2022-04-08 14:16:20|13264.62|13264.62|13270.73|13270.73|13270.73|13270.73|13264.62|13264.62|0
1649427390000|2022-04-08 14:16:30|13269.29|13269.29|13269.29|13269.29|13269.29|13269.29|13269.29|13269.29|0
1649427400000|2022-04-08 14:16:40|13267.56|13267.56|13267.56|13267.56|13267.56|13267.56|13267.56|13267.56|0
1649427420000|2022-04-08 14:17:00|13266.62|13266.62|13264.13|13264.13|13266.62|13266.62|13264.13|13264.13|0
1649427430000|2022-04-08 14:17:10|13264.94|13264.94|13259.58|13259.58|13264.94|13264.94|13259.58|13259.58|0
1649427440000|2022-04-08 14:17:20|13260.49|13260.49|13261.4|13261.4|13261.4|13261.4|13260.49|13260.49|0
1649427460000|2022-04-08 14:17:40|13262.22|13262.22|13262.22|13262.22|13262.22|13262.22|13262.22|13262.22|0
1649427470000|2022-04-08 14:17:50|13261.66|13261.66|13261.11|13261.11|13261.66|13261.66|13261.11|13261.11|0
1649427480000|2022-04-08 14:18:00|13262.05|13262.05|13262.05|13262.05|13262.05|13262.05|13262.05|13262.05|0
1649427490000|2022-04-08 14:18:10|13262.99|13262.99|13262.95|13262.95|13262.99|13262.99|13262.49|13262.49|0
1649427500000|2022-04-08 14:18:20|13262.48|13262.48|13261.05|13261.05|13262.48|13262.48|13261.05|13261.05|0
1649427520000|2022-04-08 14:18:40|13262.16|13262.16|13265.97|13265.97|13265.97|13265.97|13262.16|13262.16|0
1649427530000|2022-04-08 14:18:50|13266.52|13266.52|13265.55|13265.55|13267.44|13267.44|13265.55|13265.55|0
1649427540000|2022-04-08 14:19:00|13265.03|13265.03|13267.76|13267.76|13267.76|13267.76|13265.03|13265.03|0
1649427550000|2022-04-08 14:19:10|13268.43|13268.43|13270.09|13270.09|13270.09|13270.09|13268.43|13268.43|0
1649427560000|2022-04-08 14:19:20|13270.54|13270.54|13271.99|13271.99|13271.99|13271.99|13270.54|13270.54|0
1649427570000|2022-04-08 14:19:30|13273.43|13273.43|13273.43|13273.43|13273.43|13273.43|13273.43|13273.43|0
1649427580000|2022-04-08 14:19:40|13275.25|13275.25|13276.2|13276.2|13276.69|13276.69|13275.25|13275.25|0
1649427590000|2022-04-08 14:19:50|13274.76|13274.76|13275.28|13275.28|13275.28|13275.28|13274.76|13274.76|0
1649427600000|2022-04-08 14:20:00|13274.33|13274.33|13276.53|13276.53|13276.53|13276.53|13274.33|13274.33|0
1649427610000|2022-04-08 14:20:10|13276.3|13276.3|13275.36|13275.36|13276.3|13276.3|13275.36|13275.36|0
1649427630000|2022-04-08 14:20:30|13274.9|13274.9|13274.17|13274.17|13274.9|13274.9|13274.17|13274.17|0
1649427640000|2022-04-08 14:20:40|13274.66|13274.66|13272.83|13272.83|13274.66|13274.66|13272.83|13272.83|0
1649427670000|2022-04-08 14:21:10|13274.27|13274.27|13274.27|13274.27|13274.27|13274.27|13274.27|13274.27|0
1649427680000|2022-04-08 14:21:20|13275.18|13275.18|13275.18|13275.18|13275.18|13275.18|13275.18|13275.18|0
1649427690000|2022-04-08 14:21:30|13274.71|13274.71|13274.24|13274.24|13274.71|13274.71|13274.24|13274.24|0
1649427700000|2022-04-08 14:21:40|13273.42|13273.42|13272.93|13272.93|13273.42|13273.42|13272.93|13272.93|0
1649427720000|2022-04-08 14:22:00|13272.7|13272.7|13272.7|13272.7|13272.7|13272.7|13272.7|13272.7|0
1649427730000|2022-04-08 14:22:10|13271.59|13271.59|13271.59|13271.59|13271.59|13271.59|13271.59|13271.59|0
1649427740000|2022-04-08 14:22:20|13270.67|13270.67|13268.3|13268.3|13270.67|13270.67|13268.3|13268.3|0
1649427750000|2022-04-08 14:22:30|13267.84|13267.84|13267.84|13267.84|13267.84|13267.84|13267.84|13267.84|0
1649427760000|2022-04-08 14:22:40|13268.4|13268.4|13270.24|13270.24|13270.24|13270.24|13268.4|13268.4|0
1649427770000|2022-04-08 14:22:50|13271.16|13271.16|13276.6|13276.6|13276.6|13276.6|13271.16|13271.16|0
1649427780000|2022-04-08 14:23:00|13277.41|13277.41|13281.23|13281.23|13281.23|13281.23|13277.41|13277.41|0
1649427790000|2022-04-08 14:23:10|13280.32|13280.32|13280.32|13280.32|13280.32|13280.32|13280.32|13280.32|0
1649427800000|2022-04-08 14:23:20|13281.14|13281.14|13282.08|13282.08|13282.08|13282.08|13281.14|13281.14|0
1649427810000|2022-04-08 14:23:30|13283|13283|13282.05|13282.05|13283|13283|13282.05|13282.05|0
1649427840000|2022-04-08 14:24:00|13282.51|13282.51|13283.54|13283.54|13283.54|13283.54|13282.51|13282.51|0
1649427850000|2022-04-08 14:24:10|13284.36|13284.36|13289.33|13289.33|13289.33|13289.33|13283.54|13283.54|0
1649427860000|2022-04-08 14:24:20|13290.96|13290.96|13295.26|13295.26|13295.26|13295.26|13290.96|13290.96|0
1649427870000|2022-04-08 14:24:30|13296.08|13296.08|13300.77|13300.77|13300.77|13300.77|13296.08|13296.08|0
1649427880000|2022-04-08 14:24:40|13302.4|13302.4|13305.34|13305.34|13305.34|13305.34|13302.4|13302.4|0
1649427890000|2022-04-08 14:24:50|13302.88|13302.88|13302.76|13302.76|13302.88|13302.88|13302.76|13302.76|0
1649427900000|2022-04-08 14:25:00|13302.29|13302.29|13304.83|13304.83|13304.83|13304.83|13300.85|13300.85|0
1649427920000|2022-04-08 14:25:20|13305.3|13305.3|13305.3|13305.3|13305.3|13305.3|13305.3|13305.3|0
1649427940000|2022-04-08 14:25:40|13305.82|13305.82|13304.07|13304.07|13305.82|13305.82|13304.07|13304.07|0
1649427950000|2022-04-08 14:25:50|13306.62|13306.62|13306.62|13306.62|13306.62|13306.62|13306.62|13306.62|0
1649427970000|2022-04-08 14:26:10|13305.7|13305.7|13306.15|13306.15|13306.15|13306.15|13305.7|13305.7|0
1649427980000|2022-04-08 14:26:20|13304.72|13304.72|13301.85|13301.85|13304.72|13304.72|13301.85|13301.85|0
1649428000000|2022-04-08 14:26:40|13301.29|13301.29|13301.29|13301.29|13301.29|13301.29|13301.29|13301.29|0
1649428010000|2022-04-08 14:26:50|13300.73|13300.73|13299.82|13299.82|13300.73|13300.73|13299.82|13299.82|0
1649428020000|2022-04-08 14:27:00|13302.37|13302.37|13311.47|13311.47|13311.47|13311.47|13302.37|13302.37|0
1649428030000|2022-04-08 14:27:10|13311.93|13311.93|13318.64|13318.64|13319.64|13319.64|13311.93|13311.93|0
1649428040000|2022-04-08 14:27:20|13320.08|13320.08|13322.43|13322.43|13322.43|13322.43|13320.08|13320.08|0
1649428050000|2022-04-08 14:27:30|13323.35|13323.35|13324.78|13324.78|13324.78|13324.78|13323.35|13323.35|0
1649428060000|2022-04-08 14:27:40|13326.42|13326.42|13326.87|13326.87|13326.87|13326.87|13326.42|13326.42|0
1649428070000|2022-04-08 14:27:50|13327.82|13327.82|13328.33|13328.33|13328.33|13328.33|13327.82|13327.82|0
1649428080000|2022-04-08 14:28:00|13327.51|13327.51|13327.51|13327.51|13327.51|13327.51|13327.51|13327.51|0
1649428090000|2022-04-08 14:28:10|13326.57|13326.57|13326.57|13326.57|13326.57|13326.57|13326.57|13326.57|0
1649428110000|2022-04-08 14:28:30|13327.94|13327.94|13327.94|13327.94|13327.94|13327.94|13327.94|13327.94|0
1649428150000|2022-04-08 14:29:10|13328.76|13328.76|13330.72|13330.72|13330.72|13330.72|13328.76|13328.76|0
1649428160000|2022-04-08 14:29:20|13327.86|13327.86|13326.1|13326.1|13327.86|13327.86|13326.1|13326.1|0
1649428170000|2022-04-08 14:29:30|13325.64|13325.64|13327.27|13327.27|13327.27|13327.27|13325.64|13325.64|0
1649428180000|2022-04-08 14:29:40|13326.8|13326.8|13326.8|13326.8|13326.8|13326.8|13326.8|13326.8|0
1649428190000|2022-04-08 14:29:50|13328.66|13328.66|13333.19|13333.19|13333.19|13333.19|13328.66|13328.66|0
1649428200000|2022-04-08 14:30:00|13334.1|13334.1|13334.1|13334.1|13334.1|13334.1|13334.1|13334.1|0
1649428210000|2022-04-08 14:30:10|13334.92|13334.92|13334.01|13334.01|13334.92|13334.92|13334.01|13334.01|0
1649428220000|2022-04-08 14:30:20|13332.72|13332.72|13332.82|13332.82|13332.82|13332.82|13331.9|13331.9|0
1649428230000|2022-04-08 14:30:30|13327.88|13327.88|13324.34|13324.34|13328.5|13328.5|13324.34|13324.34|0
1649428260000|2022-04-08 14:31:00|13323.87|13323.87|13323.4|13323.4|13323.87|13323.87|13323.4|13323.4|0
1649428270000|2022-04-08 14:31:10|13322.48|13322.48|13324.39|13324.39|13324.39|13324.39|13322.48|13322.48|0
1649428280000|2022-04-08 14:31:20|13325.3|13325.3|13326.22|13326.22|13326.22|13326.22|13325.3|13325.3|0
1649428290000|2022-04-08 14:31:30|13325.75|13325.75|13325.75|13325.75|13325.75|13325.75|13325.75|13325.75|0
1649428300000|2022-04-08 14:31:40|13326.22|13326.22|13326.22|13326.22|13326.22|13326.22|13326.22|13326.22|0
1649428310000|2022-04-08 14:31:50|13325.75|13325.75|13326.01|13326.01|13326.56|13326.56|13325.75|13325.75|0
1649428320000|2022-04-08 14:32:00|13326.48|13326.48|13326.01|13326.01|13326.48|13326.48|13326.01|13326.01|0
1649428340000|2022-04-08 14:32:20|13325.09|13325.09|13325.09|13325.09|13325.09|13325.09|13325.09|13325.09|0
1649428360000|2022-04-08 14:32:40|13324.62|13324.62|13325.94|13325.94|13325.94|13325.94|13324.3|13324.3|0
1649428370000|2022-04-08 14:32:50|13325.02|13325.02|13325.02|13325.02|13325.02|13325.02|13325.02|13325.02|0
1649428380000|2022-04-08 14:33:00|13325.58|13325.58|13327.78|13327.78|13328.25|13328.25|13325.58|13325.58|0
1649428390000|2022-04-08 14:33:10|13329.22|13329.22|13329.22|13329.22|13329.22|13329.22|13329.22|13329.22|0
1649428410000|2022-04-08 14:33:30|13328.4|13328.4|13327.03|13327.03|13328.91|13328.91|13327.03|13327.03|0
1649428420000|2022-04-08 14:33:40|13327.53|13327.53|13330.08|13330.08|13330.08|13330.08|13327.53|13327.53|0
1649428430000|2022-04-08 14:33:50|13331.2|13331.2|13338.56|13338.56|13338.56|13338.56|13331.2|13331.2|0
1649428440000|2022-04-08 14:34:00|13339.12|13339.12|13341.18|13341.18|13341.18|13341.18|13339.12|13339.12|0
1649428450000|2022-04-08 14:34:10|13342.61|13342.61|13345.81|13345.81|13345.81|13345.81|13342.61|13342.61|0
1649428460000|2022-04-08 14:34:20|13350.51|13350.51|13345.32|13345.32|13350.51|13350.51|13345.32|13345.32|0
1649428470000|2022-04-08 14:34:30|13345.81|13345.81|13344.87|13344.87|13345.81|13345.81|13344.87|13344.87|0
1649428500000|2022-04-08 14:35:00|13345.81|13345.81|13345.81|13345.81|13345.81|13345.81|13345.81|13345.81|0
1649428510000|2022-04-08 14:35:10|13347.25|13347.25|13348.56|13348.56|13348.56|13348.56|13347.25|13347.25|0
1649428520000|2022-04-08 14:35:20|13349.48|13349.48|13349.48|13349.48|13349.48|13349.48|13349.48|13349.48|0
1649428530000|2022-04-08 14:35:30|13348.92|13348.92|13348.92|13348.92|13348.92|13348.92|13348.92|13348.92|0
1649428540000|2022-04-08 14:35:40|13348|13348|13348|13348|13348|13348|13348|13348|0
1649428550000|2022-04-08 14:35:50|13349.48|13349.48|13348.92|13348.92|13349.48|13349.48|13348.92|13348.92|0
1649428560000|2022-04-08 14:36:00|13349.48|13349.48|13349.95|13349.95|13349.95|13349.95|13349.48|13349.48|0
1649428570000|2022-04-08 14:36:10|13350.42|13350.42|13348.11|13348.11|13350.42|13350.42|13347.55|13347.55|0
1649428580000|2022-04-08 14:36:20|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|0
1649428600000|2022-04-08 14:36:40|13348.55|13348.55|13348.55|13348.55|13348.55|13348.55|13348.55|13348.55|0
1649428620000|2022-04-08 14:37:00|13349.49|13349.49|13349.49|13349.49|13349.49|13349.49|13349.49|13349.49|0
1649428630000|2022-04-08 14:37:10|13348.67|13348.67|13346.33|13346.33|13348.67|13348.67|13346.33|13346.33|0
1649428670000|2022-04-08 14:37:50|13345.51|13345.51|13345.51|13345.51|13345.51|13345.51|13345.51|13345.51|0
1649428680000|2022-04-08 14:38:00|13347.14|13347.14|13347.61|13347.61|13347.61|13347.61|13346.33|13346.33|0
1649428690000|2022-04-08 14:38:10|13348.43|13348.43|13348.43|13348.43|13348.43|13348.43|13348.43|13348.43|0
1649428700000|2022-04-08 14:38:20|13349.35|13349.35|13350.26|13350.26|13350.26|13350.26|13349.35|13349.35|0
1649428720000|2022-04-08 14:38:40|13350.76|13350.76|13352.05|13352.05|13352.05|13352.05|13350.76|13350.76|0
1649428730000|2022-04-08 14:38:50|13354.04|13354.04|13354.95|13354.95|13354.95|13354.95|13354.04|13354.04|0
1649428740000|2022-04-08 14:39:00|13356.63|13356.63|13359.45|13359.45|13359.45|13359.45|13356.58|13356.58|0
1649428750000|2022-04-08 14:39:10|13361.33|13361.33|13362.27|13362.27|13362.27|13362.27|13361.33|13361.33|0
1649428770000|2022-04-08 14:39:30|13363.19|13363.19|13363.19|13363.19|13363.19|13363.19|13363.19|13363.19|0
1649428780000|2022-04-08 14:39:40|13362.37|13362.37|13362.37|13362.37|13362.37|13362.37|13362.37|13362.37|0
1649428790000|2022-04-08 14:39:50|13360.96|13360.96|13358.53|13358.53|13360.96|13360.96|13358.53|13358.53|0
1649428800000|2022-04-08 14:40:00|13360.35|13360.35|13361.27|13361.27|13361.27|13361.27|13360.35|13360.35|0
1649428810000|2022-04-08 14:40:10|13362.18|13362.18|13361.74|13361.74|13362.65|13362.65|13361.74|13361.74|0
1649428820000|2022-04-08 14:40:20|13361.84|13361.84|13362.65|13362.65|13362.65|13362.65|13361.84|13361.84|0
1649428830000|2022-04-08 14:40:30|13359.91|13359.91|13359.91|13359.91|13359.91|13359.91|13359.91|13359.91|0
1649428840000|2022-04-08 14:40:40|13360.47|13360.47|13359.03|13359.03|13360.47|13360.47|13359.03|13359.03|0
1649428850000|2022-04-08 14:40:50|13359.51|13359.51|13357.75|13357.75|13359.51|13359.51|13356.83|13356.83|0
1649428860000|2022-04-08 14:41:00|13356.75|13356.75|13356.32|13356.32|13357.75|13357.75|13356.32|13356.32|0
1649428870000|2022-04-08 14:41:10|13357.23|13357.23|13357.23|13357.23|13357.23|13357.23|13357.23|13357.23|0
1649428880000|2022-04-08 14:41:20|13356.32|13356.32|13357.95|13357.95|13357.95|13357.95|13356.32|13356.32|0
1649428900000|2022-04-08 14:41:40|13358.87|13358.87|13358.87|13358.87|13358.87|13358.87|13358.87|13358.87|0
1649428920000|2022-04-08 14:42:00|13358.37|13358.37|13366.78|13366.78|13366.78|13366.78|13358.37|13358.37|0
1649428930000|2022-04-08 14:42:10|13364.06|13364.06|13360.5|13360.5|13364.06|13364.06|13360.5|13360.5|0
1649428940000|2022-04-08 14:42:20|13359.06|13359.06|13357.21|13357.21|13359.06|13359.06|13357.21|13357.21|0
1649428950000|2022-04-08 14:42:30|13356.29|13356.29|13356.29|13356.29|13356.29|13356.29|13356.29|13356.29|0
1649428960000|2022-04-08 14:42:40|13357.21|13357.21|13359.09|13359.09|13359.09|13359.09|13357.21|13357.21|0
1649428980000|2022-04-08 14:43:00|13361.96|13361.96|13361.96|13361.96|13361.96|13361.96|13361.96|13361.96|0
1649429000000|2022-04-08 14:43:20|13363.07|13363.07|13360.47|13360.47|13363.07|13363.07|13359.44|13359.44|0
1649429020000|2022-04-08 14:43:40|13360.94|13360.94|13362.84|13362.84|13362.84|13362.84|13360.94|13360.94|0
1649429030000|2022-04-08 14:43:50|13362.28|13362.28|13362.28|13362.28|13362.28|13362.28|13362.28|13362.28|0
1649429040000|2022-04-08 14:44:00|13363.1|13363.1|13367.87|13367.87|13368.11|13368.11|13363.1|13363.1|0
1649429060000|2022-04-08 14:44:20|13366.24|13366.24|13365.62|13365.62|13367.23|13367.23|13365.62|13365.62|0
1649429070000|2022-04-08 14:44:30|13364.7|13364.7|13360.1|13360.1|13364.7|13364.7|13360.1|13360.1|0
1649429080000|2022-04-08 14:44:40|13359.18|13359.18|13359.18|13359.18|13359.18|13359.18|13359.18|13359.18|0
1649429090000|2022-04-08 14:44:50|13358.07|13358.07|13359.9|13359.9|13359.9|13359.9|13358.07|13358.07|0
1649429100000|2022-04-08 14:45:00|13359.38|13359.38|13359.38|13359.38|13359.38|13359.38|13359.38|13359.38|0
1649429110000|2022-04-08 14:45:10|13357.03|13357.03|13354.8|13354.8|13357.03|13357.03|13354.8|13354.8|0
1649429120000|2022-04-08 14:45:20|13355.72|13355.72|13354.8|13354.8|13355.72|13355.72|13354.8|13354.8|0
1649429140000|2022-04-08 14:45:40|13353.86|13353.86|13353.86|13353.86|13353.86|13353.86|13353.86|13353.86|0
1649429150000|2022-04-08 14:45:50|13352.43|13352.43|13352.43|13352.43|13352.43|13352.43|13352.43|13352.43|0
1649429170000|2022-04-08 14:46:10|13353.34|13353.34|13353.34|13353.34|13353.81|13353.81|13353.34|13353.34|0
1649429220000|2022-04-08 14:47:00|13352.43|13352.43|13352.9|13352.9|13352.9|13352.9|13352.43|13352.43|0
1649429230000|2022-04-08 14:47:10|13355.64|13355.64|13354.73|13354.73|13355.64|13355.64|13354.73|13354.73|0
1649429270000|2022-04-08 14:47:50|13356.16|13356.16|13356.16|13356.16|13356.16|13356.16|13356.16|13356.16|0
1649429280000|2022-04-08 14:48:00|13354.73|13354.73|13353.81|13353.81|13354.73|13354.73|13353.81|13353.81|0
1649429290000|2022-04-08 14:48:10|13354.73|13354.73|13354.73|13354.73|13354.73|13354.73|13354.73|13354.73|0
1649429300000|2022-04-08 14:48:20|13355.2|13355.2|13355.67|13355.67|13355.67|13355.67|13355.2|13355.2|0
1649429310000|2022-04-08 14:48:30|13356.14|13356.14|13357.04|13357.04|13357.04|13357.04|13355.67|13355.67|0
1649429330000|2022-04-08 14:48:50|13356.57|13356.57|13358.96|13358.96|13358.96|13358.96|13356.57|13356.57|0
1649429340000|2022-04-08 14:49:00|13359.47|13359.47|13359.47|13359.47|13359.47|13359.47|13359.47|13359.47|0
1649429350000|2022-04-08 14:49:10|13358.56|13358.56|13359.47|13359.47|13359.47|13359.47|13358.56|13358.56|0
1649429360000|2022-04-08 14:49:20|13358.66|13358.66|13359.97|13359.97|13359.97|13359.97|13358.66|13358.66|0
1649429370000|2022-04-08 14:49:30|13360.44|13360.44|13360.44|13360.44|13360.44|13360.44|13360.44|13360.44|0
1649429380000|2022-04-08 14:49:40|13359.53|13359.53|13359.53|13359.53|13359.53|13359.53|13359.53|13359.53|0
1649429390000|2022-04-08 14:49:50|13360.96|13360.96|13362.4|13362.4|13362.4|13362.4|13360.96|13360.96|0
1649429400000|2022-04-08 14:50:00|13361.48|13361.48|13359.13|13359.13|13361.48|13361.48|13358.22|13358.22|0
1649429410000|2022-04-08 14:50:10|13358.14|13358.14|13358.14|13358.14|13358.14|13358.14|13358.14|13358.14|0
1649429420000|2022-04-08 14:50:20|13358.61|13358.61|13358.17|13358.17|13358.61|13358.61|13357.7|13357.7|0
1649429450000|2022-04-08 14:50:50|13354.81|13354.81|13354.33|13354.33|13356.24|13356.24|13354.33|13354.33|0
1649429460000|2022-04-08 14:51:00|13355.77|13355.77|13354.13|13354.13|13355.77|13355.77|13354.13|13354.13|0
1649429470000|2022-04-08 14:51:10|13354.69|13354.69|13343.37|13343.37|13354.69|13354.69|13343.37|13343.37|0
1649429480000|2022-04-08 14:51:20|13342.46|13342.46|13343.87|13343.87|13343.87|13343.87|13342.46|13342.46|0
1649429520000|2022-04-08 14:52:00|13342.95|13342.95|13341.12|13341.12|13342.95|13342.95|13341.12|13341.12|0
1649429530000|2022-04-08 14:52:10|13341.68|13341.68|13348.63|13348.63|13348.63|13348.63|13341.68|13341.68|0
1649429540000|2022-04-08 14:52:20|13350.26|13350.26|13350.26|13350.26|13350.26|13350.26|13350.26|13350.26|0
1649429560000|2022-04-08 14:52:40|13349.32|13349.32|13349.32|13349.32|13349.32|13349.32|13349.32|13349.32|0
1649429570000|2022-04-08 14:52:50|13348.5|13348.5|13348.5|13348.5|13349.32|13349.32|13348.5|13348.5|0
1649429580000|2022-04-08 14:53:00|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|0
1649429590000|2022-04-08 14:53:10|13348.63|13348.63|13348.63|13348.63|13348.63|13348.63|13348.63|13348.63|0
1649429600000|2022-04-08 14:53:20|13346.8|13346.8|13344.81|13344.81|13346.8|13346.8|13344.81|13344.81|0
1649429620000|2022-04-08 14:53:40|13345.27|13345.27|13337.5|13337.5|13345.27|13345.27|13337.5|13337.5|0
1649429630000|2022-04-08 14:53:50|13335.83|13335.83|13334.95|13334.95|13336.33|13336.33|13334.95|13334.95|0
1649429640000|2022-04-08 14:54:00|13334.01|13334.01|13333.09|13333.09|13334.01|13334.01|13333.09|13333.09|0
1649429650000|2022-04-08 14:54:10|13335.35|13335.35|13337.22|13337.22|13337.22|13337.22|13335.35|13335.35|0
1649429660000|2022-04-08 14:54:20|13338.04|13338.04|13338.04|13338.04|13338.04|13338.04|13338.04|13338.04|0
1649429670000|2022-04-08 14:54:30|13339.72|13339.72|13339.72|13339.72|13339.72|13339.72|13339.72|13339.72|0
1649429690000|2022-04-08 14:54:50|13337.89|13337.89|13337.89|13337.89|13337.89|13337.89|13337.89|13337.89|0
1649429700000|2022-04-08 14:55:00|13336.45|13336.45|13336.45|13336.45|13336.45|13336.45|13336.45|13336.45|0
1649429710000|2022-04-08 14:55:10|13335.98|13335.98|13338.03|13338.03|13338.03|13338.03|13335.16|13335.16|0
1649429720000|2022-04-08 14:55:20|13338.53|13338.53|13338.53|13338.53|13338.53|13338.53|13338.53|13338.53|0
1649429750000|2022-04-08 14:55:50|13338.01|13338.01|13338.01|13338.01|13338.01|13338.01|13338.01|13338.01|0
1649429760000|2022-04-08 14:56:00|13337.5|13337.5|13337.5|13337.5|13337.5|13337.5|13337.5|13337.5|0
1649429770000|2022-04-08 14:56:10|13336.06|13336.06|13336.06|13336.06|13336.06|13336.06|13336.06|13336.06|0
1649429780000|2022-04-08 14:56:20|13335.84|13335.84|13335.34|13335.34|13335.84|13335.84|13334.84|13334.84|0
1649429790000|2022-04-08 14:56:30|13336.78|13336.78|13335.78|13335.78|13336.78|13336.78|13335.78|13335.78|0
1649429800000|2022-04-08 14:56:40|13336.7|13336.7|13338.11|13338.11|13338.6|13338.6|13334.45|13334.45|0
1649429810000|2022-04-08 14:56:50|13338.67|13338.67|13345.25|13345.25|13345.25|13345.25|13337.86|13337.86|0
1649429820000|2022-04-08 14:57:00|13345.77|13345.77|13350.04|13350.04|13350.04|13350.04|13345.77|13345.77|0
1649429830000|2022-04-08 14:57:10|13349.57|13349.57|13350.01|13350.01|13350.56|13350.56|13349.07|13349.07|0
1649429860000|2022-04-08 14:57:40|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|0
1649429870000|2022-04-08 14:57:50|13348.95|13348.95|13348.95|13348.95|13348.95|13348.95|13348.95|13348.95|0
1649429890000|2022-04-08 14:58:10|13350.07|13350.07|13349.57|13349.57|13350.07|13350.07|13349.57|13349.57|0
1649429900000|2022-04-08 14:58:20|13349.01|13349.01|13353.59|13353.59|13354.15|13354.15|13346.52|13346.52|0
1649429910000|2022-04-08 14:58:30|13354.11|13354.11|13359.58|13359.58|13359.58|13359.58|13354.11|13354.11|0
1649429920000|2022-04-08 14:58:40|13360.39|13360.39|13361.84|13361.84|13362.07|13362.07|13360.39|13360.39|0
1649429930000|2022-04-08 14:58:50|13362.07|13362.07|13361.51|13361.51|13362.07|13362.07|13361.51|13361.51|0
1649429940000|2022-04-08 14:59:00|13362.45|13362.45|13367.15|13367.15|13367.71|13367.71|13362.45|13362.45|0
1649429950000|2022-04-08 14:59:10|13368.78|13368.78|13368.52|13368.52|13368.78|13368.78|13367.97|13367.97|0
1649429960000|2022-04-08 14:59:20|13369.34|13369.34|13371.32|13371.32|13371.32|13371.32|13369|13369|0
1649429970000|2022-04-08 14:59:30|13371.88|13371.88|13373.31|13373.31|13374.13|13374.13|13371.88|13371.88|0
1649429980000|2022-04-08 14:59:40|13373.78|13373.78|13373.78|13373.78|13373.78|13373.78|13373.78|13373.78|0
1649429990000|2022-04-08 14:59:50|13374.7|13374.7|13374.7|13374.7|13374.7|13374.7|13374.7|13374.7|0
1649430000000|2022-04-08 15:00:00|13373.78|13373.78|13370.53|13370.53|13374.01|13374.01|13370.53|13370.53|0
1649430010000|2022-04-08 15:00:10|13370.06|13370.06|13364.69|13364.69|13370.06|13370.06|13364.69|13364.69|0
1649430020000|2022-04-08 15:00:20|13366.12|13366.12|13368.97|13368.97|13368.97|13368.97|13366.12|13366.12|0
1649430030000|2022-04-08 15:00:30|13369.43|13369.43|13376.08|13376.08|13376.08|13376.08|13369.43|13369.43|0
1649430040000|2022-04-08 15:00:40|13376.54|13376.54|13381.56|13381.56|13381.56|13381.56|13376.54|13376.54|0
1649430050000|2022-04-08 15:00:50|13380.12|13380.12|13380.21|13380.21|13380.21|13380.21|13379.65|13379.65|0
1649430060000|2022-04-08 15:01:00|13379.7|13379.7|13379.04|13379.04|13380.15|13380.15|13379.04|13379.04|0
1649430080000|2022-04-08 15:01:20|13380.15|13380.15|13380.15|13380.15|13380.15|13380.15|13380.15|13380.15|0
1649430090000|2022-04-08 15:01:30|13380.63|13380.63|13385.99|13385.99|13385.99|13385.99|13380.63|13380.63|0
1649430110000|2022-04-08 15:01:50|13386.9|13386.9|13390.08|13390.08|13390.08|13390.08|13386.9|13386.9|0
1649430120000|2022-04-08 15:02:00|13391|13391|13390.49|13390.49|13391|13391|13389.56|13389.56|0
1649430130000|2022-04-08 15:02:10|13389.06|13389.06|13384.86|13384.86|13389.06|13389.06|13382.96|13382.96|0
1649430150000|2022-04-08 15:02:30|13383.43|13383.43|13383.43|13383.43|13383.43|13383.43|13383.43|13383.43|0
1649430160000|2022-04-08 15:02:40|13383.99|13383.99|13383.99|13383.99|13383.99|13383.99|13383.99|13383.99|0
1649430170000|2022-04-08 15:02:50|13384.48|13384.48|13384.48|13384.48|13384.48|13384.48|13384.48|13384.48|0
1649430180000|2022-04-08 15:03:00|13385.92|13385.92|13385.92|13385.92|13387.35|13387.35|13384.8|13384.8|0
1649430200000|2022-04-08 15:03:20|13386.39|13386.39|13385.92|13385.92|13386.39|13386.39|13385.92|13385.92|0
1649430210000|2022-04-08 15:03:30|13385.1|13385.1|13381.38|13381.38|13385.1|13385.1|13381.38|13381.38|0
1649430220000|2022-04-08 15:03:40|13381.94|13381.94|13381.94|13381.94|13381.94|13381.94|13381.94|13381.94|0
1649430230000|2022-04-08 15:03:50|13379.49|13379.49|13384.39|13384.39|13384.39|13384.39|13379.49|13379.49|0
1649430240000|2022-04-08 15:04:00|13382.76|13382.76|13382.76|13382.76|13382.76|13382.76|13382.76|13382.76|0
1649430250000|2022-04-08 15:04:10|13383.22|13383.22|13384.26|13384.26|13384.26|13384.26|13383.22|13383.22|0
1649430260000|2022-04-08 15:04:20|13384.75|13384.75|13385.31|13385.31|13386.43|13386.43|13384.75|13384.75|0
1649430270000|2022-04-08 15:04:30|13386.43|13386.43|13386.43|13386.43|13386.43|13386.43|13386.43|13386.43|0
1649430290000|2022-04-08 15:04:50|13385.51|13385.51|13386.43|13386.43|13386.43|13386.43|13385.51|13385.51|0
1649430300000|2022-04-08 15:05:00|13385.93|13385.93|13385.93|13385.93|13385.93|13385.93|13385.93|13385.93|0
1649430310000|2022-04-08 15:05:10|13389.25|13389.25|13390.16|13390.16|13390.16|13390.16|13389.25|13389.25|0
1649430320000|2022-04-08 15:05:20|13390.72|13390.72|13390.72|13390.72|13390.72|13390.72|13390.72|13390.72|0
1649430350000|2022-04-08 15:05:50|13389.61|13389.61|13390.16|13390.16|13390.16|13390.16|13389.61|13389.61|0
1649430360000|2022-04-08 15:06:00|13390.72|13390.72|13389.61|13389.61|13390.72|13390.72|13389.61|13389.61|0
1649430370000|2022-04-08 15:06:10|13389.13|13389.13|13383.97|13383.97|13389.13|13389.13|13383.97|13383.97|0
1649430380000|2022-04-08 15:06:20|13382.54|13382.54|13376.72|13376.72|13382.54|13382.54|13376.72|13376.72|0
1649430390000|2022-04-08 15:06:30|13378.16|13378.16|13376.76|13376.76|13378.16|13378.16|13376.76|13376.76|0
1649430400000|2022-04-08 15:06:40|13375.12|13375.12|13373.43|13373.43|13375.12|13375.12|13372.87|13372.87|0
1649430410000|2022-04-08 15:06:50|13372.52|13372.52|13370.23|13370.23|13372.52|13372.52|13370.23|13370.23|0
1649430420000|2022-04-08 15:07:00|13370.7|13370.7|13369.58|13369.58|13370.7|13370.7|13369.58|13369.58|0
1649430430000|2022-04-08 15:07:10|13369.09|13369.09|13370.2|13370.2|13370.2|13370.2|13369.09|13369.09|0
1649430450000|2022-04-08 15:07:30|13369.75|13369.75|13369.04|13369.04|13369.98|13369.98|13369.04|13369.04|0
1649430460000|2022-04-08 15:07:40|13368.12|13368.12|13368.12|13368.12|13368.12|13368.12|13368.12|13368.12|0
1649430470000|2022-04-08 15:07:50|13366.45|13366.45|13366.45|13366.45|13366.45|13366.45|13366.45|13366.45|0
1649430480000|2022-04-08 15:08:00|13367.36|13367.36|13365.58|13365.58|13368.3|13368.3|13365.58|13365.58|0
1649430490000|2022-04-08 15:08:10|13365.02|13365.02|13365.02|13365.02|13365.02|13365.02|13365.02|13365.02|0
1649430500000|2022-04-08 15:08:20|13364.58|13364.58|13363.66|13363.66|13364.58|13364.58|13363.66|13363.66|0
1649430510000|2022-04-08 15:08:30|13362.72|13362.72|13362.36|13362.36|13362.72|13362.72|13362.36|13362.36|0
1649430520000|2022-04-08 15:08:40|13362.82|13362.82|13361.39|13361.39|13362.82|13362.82|13361.39|13361.39|0
1649430530000|2022-04-08 15:08:50|13360.47|13360.47|13360.47|13360.47|13360.47|13360.47|13360.47|13360.47|0
1649430540000|2022-04-08 15:09:00|13359.65|13359.65|13366.57|13366.57|13366.57|13366.57|13359.65|13359.65|0
1649430550000|2022-04-08 15:09:10|13367.69|13367.69|13366.01|13366.01|13367.69|13367.69|13366.01|13366.01|0
1649430580000|2022-04-08 15:09:40|13364.58|13364.58|13366.72|13366.72|13366.72|13366.72|13364.58|13364.58|0
1649430590000|2022-04-08 15:09:50|13367.28|13367.28|13368.72|13368.72|13368.72|13368.72|13367.28|13367.28|0
1649430600000|2022-04-08 15:10:00|13369.27|13369.27|13371.1|13371.1|13371.1|13371.1|13369.27|13369.27|0
1649430620000|2022-04-08 15:10:20|13370.63|13370.63|13370.63|13370.63|13370.63|13370.63|13370.63|13370.63|0
1649430640000|2022-04-08 15:10:40|13369.2|13369.2|13369.2|13369.2|13369.2|13369.2|13369.2|13369.2|0
1649430650000|2022-04-08 15:10:50|13367.52|13367.52|13367.52|13367.52|13367.52|13367.52|13367.52|13367.52|0
1649430660000|2022-04-08 15:11:00|13367.99|13367.99|13367.99|13367.99|13367.99|13367.99|13367.99|13367.99|0
1649430670000|2022-04-08 15:11:10|13369.11|13369.11|13369.11|13369.11|13369.11|13369.11|13369.11|13369.11|0
1649430680000|2022-04-08 15:11:20|13367.99|13367.99|13369.67|13369.67|13369.67|13369.67|13367.99|13367.99|0
1649430700000|2022-04-08 15:11:40|13368.75|13368.75|13370.28|13370.28|13371.22|13371.22|13368.75|13368.75|0
1649430710000|2022-04-08 15:11:50|13371.69|13371.69|13372.51|13372.51|13372.51|13372.51|13371.69|13371.69|0
1649430720000|2022-04-08 15:12:00|13371.56|13371.56|13370.53|13370.53|13371.56|13371.56|13370.53|13370.53|0
1649430730000|2022-04-08 15:12:10|13370.02|13370.02|13368.9|13368.9|13370.02|13370.02|13368.41|13368.41|0
1649430740000|2022-04-08 15:12:20|13367.47|13367.47|13366.56|13366.56|13367.47|13367.47|13366.56|13366.56|0
1649430750000|2022-04-08 15:12:30|13366.06|13366.06|13366.06|13366.06|13366.06|13366.06|13366.06|13366.06|0
1649430780000|2022-04-08 15:13:00|13364.94|13364.94|13364.94|13364.94|13364.94|13364.94|13364.94|13364.94|0
1649430790000|2022-04-08 15:13:10|13364.49|13364.49|13364.49|13364.49|13364.49|13364.49|13364.49|13364.49|0
1649430800000|2022-04-08 15:13:20|13366.69|13366.69|13366.69|13366.69|13367.15|13367.15|13366.69|13366.69|0
1649430810000|2022-04-08 15:13:30|13368.36|13368.36|13368.4|13368.4|13368.86|13368.86|13368.36|13368.36|0
1649430820000|2022-04-08 15:13:40|13368.96|13368.96|13368.96|13368.96|13368.96|13368.96|13368.96|13368.96|0
1649430840000|2022-04-08 15:14:00|13368.04|13368.04|13366.9|13366.9|13368.04|13368.04|13365.02|13365.02|0
1649430850000|2022-04-08 15:14:10|13368.34|13368.34|13368.34|13368.34|13368.34|13368.34|13368.34|13368.34|0
1649430860000|2022-04-08 15:14:20|13369.16|13369.16|13369.97|13369.97|13369.97|13369.97|13369.16|13369.16|0
1649430870000|2022-04-08 15:14:30|13367.62|13367.62|13368.27|13368.27|13368.27|13368.27|13367.15|13367.15|0
1649430880000|2022-04-08 15:14:40|13368.74|13368.74|13368.74|13368.74|13368.74|13368.74|13368.74|13368.74|0
1649430900000|2022-04-08 15:15:00|13369.2|13369.2|13369.2|13369.2|13369.2|13369.2|13369.2|13369.2|0
1649430920000|2022-04-08 15:15:20|13366.75|13366.75|13366.75|13366.75|13366.75|13366.75|13366.75|13366.75|0
1649430930000|2022-04-08 15:15:30|13365.93|13365.93|13364.5|13364.5|13365.93|13365.93|13364.5|13364.5|0
1649430950000|2022-04-08 15:15:50|13364|13364|13364|13364|13364|13364|13364|13364|0
1649430960000|2022-04-08 15:16:00|13362.88|13362.88|13362.41|13362.41|13362.88|13362.88|13362.41|13362.41|0
1649430980000|2022-04-08 15:16:20|13362.88|13362.88|13361.77|13361.77|13362.88|13362.88|13361.77|13361.77|0
1649430990000|2022-04-08 15:16:30|13362.68|13362.68|13362.68|13362.68|13362.68|13362.68|13362.68|13362.68|0
1649431010000|2022-04-08 15:16:50|13361.57|13361.57|13360.99|13360.99|13361.9|13361.9|13360.99|13360.99|0
1649431020000|2022-04-08 15:17:00|13359.55|13359.55|13357.49|13357.49|13359.55|13359.55|13357.49|13357.49|0
1649431030000|2022-04-08 15:17:10|13356.58|13356.58|13355.15|13355.15|13357.7|13357.7|13355.15|13355.15|0
1649431040000|2022-04-08 15:17:20|13354.33|13354.33|13355.44|13355.44|13355.44|13355.44|13354.33|13354.33|0
1649431050000|2022-04-08 15:17:30|13356.26|13356.26|13355.8|13355.8|13356.26|13356.26|13355.8|13355.8|0
1649431060000|2022-04-08 15:17:40|13356.36|13356.36|13356.36|13356.36|13356.36|13356.36|13356.36|13356.36|0
1649431070000|2022-04-08 15:17:50|13357.3|13357.3|13358.22|13358.22|13358.22|13358.22|13357.3|13357.3|0
1649431080000|2022-04-08 15:18:00|13359.65|13359.65|13361.13|13361.13|13361.94|13361.94|13359.65|13359.65|0
1649431090000|2022-04-08 15:18:10|13360.67|13360.67|13360.67|13360.67|13360.67|13360.67|13360.67|13360.67|0
1649431100000|2022-04-08 15:18:20|13360.11|13360.11|13360.11|13360.11|13360.11|13360.11|13360.11|13360.11|0
1649431110000|2022-04-08 15:18:30|13359.29|13359.29|13359.29|13359.29|13359.29|13359.29|13359.29|13359.29|0
1649431130000|2022-04-08 15:18:50|13357.86|13357.86|13357.36|13357.36|13357.86|13357.86|13357.36|13357.36|0
1649431140000|2022-04-08 15:19:00|13356.86|13356.86|13356.86|13356.86|13356.86|13356.86|13356.86|13356.86|0
1649431150000|2022-04-08 15:19:10|13355.95|13355.95|13355.95|13355.95|13355.95|13355.95|13355.95|13355.95|0
1649431160000|2022-04-08 15:19:20|13355.49|13355.49|13355.49|13355.49|13355.49|13355.49|13355.49|13355.49|0
1649431170000|2022-04-08 15:19:30|13353.43|13353.43|13351.96|13351.96|13353.43|13353.43|13351.96|13351.96|0
1649431180000|2022-04-08 15:19:40|13350.53|13350.53|13350.01|13350.01|13350.53|13350.53|13350.01|13350.01|0
1649431200000|2022-04-08 15:20:00|13351.13|13351.13|13350.1|13350.1|13351.13|13351.13|13350.1|13350.1|0
1649431210000|2022-04-08 15:20:10|13349.18|13349.18|13350.1|13350.1|13351.53|13351.53|13349.18|13349.18|0
1649431220000|2022-04-08 15:20:20|13349.6|13349.6|13349.6|13349.6|13349.6|13349.6|13349.6|13349.6|0
1649431230000|2022-04-08 15:20:30|13350.72|13350.72|13349.6|13349.6|13350.72|13350.72|13349.6|13349.6|0
1649431240000|2022-04-08 15:20:40|13350.72|13350.72|13350.72|13350.72|13350.72|13350.72|13350.72|13350.72|0
1649431260000|2022-04-08 15:21:00|13350.26|13350.26|13349.35|13349.35|13350.26|13350.26|13349.35|13349.35|0
1649431290000|2022-04-08 15:21:30|13348.4|13348.4|13348.87|13348.87|13348.87|13348.87|13348.4|13348.4|0
1649431300000|2022-04-08 15:21:40|13348.32|13348.32|13348.32|13348.32|13348.32|13348.32|13348.32|13348.32|0
1649431310000|2022-04-08 15:21:50|13347.5|13347.5|13347.5|13347.5|13347.5|13347.5|13347.5|13347.5|0
1649431320000|2022-04-08 15:22:00|13346.58|13346.58|13346.09|13346.09|13346.58|13346.58|13346.09|13346.09|0
1649431330000|2022-04-08 15:22:10|13345.17|13345.17|13345.17|13345.17|13345.17|13345.17|13344.7|13344.7|0
1649431350000|2022-04-08 15:22:30|13343.74|13343.74|13343.74|13343.74|13343.74|13343.74|13343.74|13343.74|0
1649431360000|2022-04-08 15:22:40|13343.52|13343.52|13342.96|13342.96|13343.52|13343.52|13342.96|13342.96|0
1649431370000|2022-04-08 15:22:50|13342.4|13342.4|13342.4|13342.4|13342.4|13342.4|13342.4|13342.4|0
1649431390000|2022-04-08 15:23:10|13341.49|13341.49|13341.7|13341.7|13341.7|13341.7|13340.56|13340.56|0
1649431400000|2022-04-08 15:23:20|13342.25|13342.25|13341.44|13341.44|13342.25|13342.25|13341.44|13341.44|0
1649431410000|2022-04-08 15:23:30|13342.35|13342.35|13340.72|13340.72|13342.35|13342.35|13339.08|13339.08|0
1649431420000|2022-04-08 15:23:40|13341.53|13341.53|13343.17|13343.17|13343.17|13343.17|13341.53|13341.53|0
1649431440000|2022-04-08 15:24:00|13344.08|13344.08|13346.59|13346.59|13347.41|13347.41|13344.08|13344.08|0
1649431450000|2022-04-08 15:24:10|13347.06|13347.06|13347.06|13347.06|13347.06|13347.06|13347.06|13347.06|0
1649431460000|2022-04-08 15:24:20|13346.55|13346.55|13346.55|13346.55|13346.55|13346.55|13346.55|13346.55|0
1649431470000|2022-04-08 15:24:30|13345.11|13345.11|13345.11|13345.11|13345.11|13345.11|13345.11|13345.11|0
1649431490000|2022-04-08 15:24:50|13344|13344|13343.44|13343.44|13344|13344|13343.44|13343.44|0
1649431500000|2022-04-08 15:25:00|13342.62|13342.62|13338.23|13338.23|13342.62|13342.62|13338.23|13338.23|0
1649431510000|2022-04-08 15:25:10|13337.32|13337.32|13337.88|13337.88|13337.88|13337.88|13337.32|13337.32|0
1649431520000|2022-04-08 15:25:20|13336.96|13336.96|13338.43|13338.43|13339.35|13339.35|13336.96|13336.96|0
1649431530000|2022-04-08 15:25:30|13338.91|13338.91|13337.79|13337.79|13338.91|13338.91|13337.79|13337.79|0
1649431540000|2022-04-08 15:25:40|13338.7|13338.7|13339.72|13339.72|13339.72|13339.72|13337.79|13337.79|0
1649431550000|2022-04-08 15:25:50|13339.16|13339.16|13338.69|13338.69|13339.64|13339.64|13338.69|13338.69|0
1649431570000|2022-04-08 15:26:10|13338.14|13338.14|13340.18|13340.18|13340.18|13340.18|13338.14|13338.14|0
1649431580000|2022-04-08 15:26:20|13341.62|13341.62|13342.07|13342.07|13342.07|13342.07|13341.62|13341.62|0
1649431590000|2022-04-08 15:26:30|13342.62|13342.62|13344.04|13344.04|13344.04|13344.04|13342.62|13342.62|0
1649431600000|2022-04-08 15:26:40|13344.85|13344.85|13344.3|13344.3|13345.67|13345.67|13344.3|13344.3|0
1649431620000|2022-04-08 15:27:00|13343.8|13343.8|13341.08|13341.08|13343.8|13343.8|13341.08|13341.08|0
1649431630000|2022-04-08 15:27:10|13340.13|13340.13|13340.13|13340.13|13340.13|13340.13|13340.13|13340.13|0
1649431640000|2022-04-08 15:27:20|13339.32|13339.32|13339.32|13339.32|13339.32|13339.32|13339.32|13339.32|0
1649431650000|2022-04-08 15:27:30|13339.79|13339.79|13339.79|13339.79|13339.79|13339.79|13339.79|13339.79|0
1649431660000|2022-04-08 15:27:40|13338.67|13338.67|13337.1|13337.1|13338.67|13338.67|13337.1|13337.1|0
1649431670000|2022-04-08 15:27:50|13336.18|13336.18|13335.13|13335.13|13336.18|13336.18|13335.13|13335.13|0
1649431680000|2022-04-08 15:28:00|13334.24|13334.24|13334.93|13334.93|13335.15|13335.15|13334.24|13334.24|0
1649431690000|2022-04-08 15:28:10|13333.94|13333.94|13334.04|13334.04|13334.04|13334.04|13331.69|13331.69|0
1649431700000|2022-04-08 15:28:20|13333.48|13333.48|13333.01|13333.01|13333.48|13333.48|13332.45|13332.45|0
1649431710000|2022-04-08 15:28:30|13332.55|13332.55|13330.2|13330.2|13332.55|13332.55|13330.2|13330.2|0
1649431720000|2022-04-08 15:28:40|13329.29|13329.29|13326.24|13326.24|13329.29|13329.29|13326.24|13326.24|0
1649431730000|2022-04-08 15:28:50|13325.73|13325.73|13326.08|13326.08|13326.64|13326.64|13325.73|13325.73|0
1649431740000|2022-04-08 15:29:00|13324.77|13324.77|13324.23|13324.23|13324.77|13324.77|13322.03|13322.03|0
1649431760000|2022-04-08 15:29:20|13323.76|13323.76|13321.09|13321.09|13323.76|13323.76|13321.09|13321.09|0
1649431770000|2022-04-08 15:29:30|13319.65|13319.65|13319.35|13319.35|13320.17|13320.17|13319.35|13319.35|0
1649431780000|2022-04-08 15:29:40|13317.92|13317.92|13318.34|13318.34|13318.86|13318.86|13317.92|13317.92|0
1649431790000|2022-04-08 15:29:50|13321.21|13321.21|13336.99|13336.99|13336.99|13336.99|13321.21|13321.21|0
1649661300000|2022-04-11 07:15:00|13362.1|13362.1|13364.13|13364.13|13364.13|13364.13|13360.57|13360.57|0
1649661310000|2022-04-11 07:15:10|13365.96|13365.96|13369.02|13369.02|13369.02|13369.02|13365.96|13365.96|0
1649661320000|2022-04-11 07:15:20|13371.89|13371.89|13374.68|13374.68|13375.5|13375.5|13371.89|13371.89|0
1649661330000|2022-04-11 07:15:30|13371.63|13371.63|13370.46|13370.46|13371.63|13371.63|13368.83|13368.83|0
1649661340000|2022-04-11 07:15:40|13365.34|13365.34|13365.34|13365.34|13365.34|13365.34|13365.34|13365.34|0
1649661350000|2022-04-11 07:15:50|13363.28|13363.28|13363.28|13363.28|13363.28|13363.28|13363.28|13363.28|0
1649661380000|2022-04-11 07:16:20|13361.46|13361.46|13360.64|13360.64|13361.46|13361.46|13360.64|13360.64|0
1649661410000|2022-04-11 07:16:50|13358.75|13358.75|13358.75|13358.75|13358.75|13358.75|13358.75|13358.75|0
1649661420000|2022-04-11 07:17:00|13361.33|13361.33|13363.78|13363.78|13363.78|13363.78|13361.33|13361.33|0
1649661440000|2022-04-11 07:17:20|13363.23|13363.23|13363.23|13363.23|13363.23|13363.23|13363.23|13363.23|0
1649661460000|2022-04-11 07:17:40|13367.46|13367.46|13367.46|13367.46|13367.46|13367.46|13367.46|13367.46|0
1649661510000|2022-04-11 07:18:30|13370.73|13370.73|13371.65|13371.65|13371.65|13371.65|13370.73|13370.73|0
1649661520000|2022-04-11 07:18:40|13374|13374|13372.59|13372.59|13374|13374|13372.59|13372.59|0
1649661530000|2022-04-11 07:18:50|13374.23|13374.23|13374.23|13374.23|13374.23|13374.23|13374.23|13374.23|0
1649661540000|2022-04-11 07:19:00|13372.59|13372.59|13371.77|13371.77|13372.59|13372.59|13371.77|13371.77|0
1649661550000|2022-04-11 07:19:10|13362.89|13362.89|13363.11|13363.11|13363.58|13363.58|13362.89|13362.89|0
1649661560000|2022-04-11 07:19:20|13362.2|13362.2|13361.04|13361.04|13362.71|13362.71|13361.04|13361.04|0
1649661570000|2022-04-11 07:19:30|13360.1|13360.1|13360.1|13360.1|13360.1|13360.1|13360.1|13360.1|0
1649661610000|2022-04-11 07:20:10|13361.01|13361.01|13362.74|13362.74|13362.74|13362.74|13361.01|13361.01|0
1649661630000|2022-04-11 07:20:30|13364.16|13364.16|13364.16|13364.16|13364.16|13364.16|13364.16|13364.16|0
1649661640000|2022-04-11 07:20:40|13363.34|13363.34|13363.34|13363.34|13363.34|13363.34|13363.34|13363.34|0
1649661650000|2022-04-11 07:20:50|13363.85|13363.85|13363.85|13363.85|13363.85|13363.85|13363.85|13363.85|0
1649661660000|2022-04-11 07:21:00|13366.6|13366.6|13372.09|13372.09|13372.09|13372.09|13366.6|13366.6|0
1649661670000|2022-04-11 07:21:10|13373.01|13373.01|13374.52|13374.52|13374.52|13374.52|13372.54|13372.54|0
1649661690000|2022-04-11 07:21:30|13376.16|13376.16|13377.07|13377.07|13377.07|13377.07|13376.16|13376.16|0
1649661710000|2022-04-11 07:21:50|13384.24|13384.24|13384.24|13384.24|13384.24|13384.24|13384.24|13384.24|0
1649661720000|2022-04-11 07:22:00|13385.06|13385.06|13385.06|13385.06|13385.06|13385.06|13385.06|13385.06|0
1649661730000|2022-04-11 07:22:10|13386.5|13386.5|13386.5|13386.5|13386.5|13386.5|13386.5|13386.5|0
1649661740000|2022-04-11 07:22:20|13388.32|13388.32|13392.11|13392.11|13392.11|13392.11|13388.32|13388.32|0
1649661760000|2022-04-11 07:22:40|13386.99|13386.99|13386.17|13386.17|13386.99|13386.99|13386.17|13386.17|0
1649661770000|2022-04-11 07:22:50|13387.84|13387.84|13389.58|13389.58|13389.58|13389.58|13387.84|13387.84|0
1649661780000|2022-04-11 07:23:00|13390.39|13390.39|13392.45|13392.45|13392.45|13392.45|13390.39|13390.39|0
1649661800000|2022-04-11 07:23:20|13393.57|13393.57|13401.07|13401.07|13401.07|13401.07|13393.57|13393.57|0
1649661810000|2022-04-11 07:23:30|13401.98|13401.98|13402.02|13402.02|13402.02|13402.02|13401.53|13401.53|0
1649661820000|2022-04-11 07:23:40|13403.02|13403.02|13402.02|13402.02|13403.02|13403.02|13402.02|13402.02|0
1649661830000|2022-04-11 07:23:50|13402.94|13402.94|13410.94|13410.94|13410.94|13410.94|13402.94|13402.94|0
1649661840000|2022-04-11 07:24:00|13413.39|13413.39|13417.7|13417.7|13417.7|13417.7|13413.39|13413.39|0
1649661860000|2022-04-11 07:24:20|13419.93|13419.93|13419.23|13419.23|13419.93|13419.93|13419.23|13419.23|0
1649661870000|2022-04-11 07:24:30|13418.67|13418.67|13418.67|13418.67|13418.67|13418.67|13418.67|13418.67|0
1649661880000|2022-04-11 07:24:40|13419.49|13419.49|13420.4|13420.4|13420.4|13420.4|13419.49|13419.49|0
1649661890000|2022-04-11 07:24:50|13423.27|13423.27|13426.67|13426.67|13426.67|13426.67|13423.27|13423.27|0
1649661900000|2022-04-11 07:25:00|13424.84|13424.84|13424.84|13424.84|13424.84|13424.84|13424.84|13424.84|0
1649661920000|2022-04-11 07:25:20|13426.47|13426.47|13426.47|13426.47|13426.47|13426.47|13426.47|13426.47|0
1649661930000|2022-04-11 07:25:30|13427.96|13427.96|13428.46|13428.46|13428.46|13428.46|13427.96|13427.96|0
1649661940000|2022-04-11 07:25:40|13432.12|13432.12|13433.75|13433.75|13433.75|13433.75|13432.12|13432.12|0
1649661950000|2022-04-11 07:25:50|13434.42|13434.42|13434.42|13434.42|13434.42|13434.42|13434.42|13434.42|0
1649661960000|2022-04-11 07:26:00|13436.88|13436.88|13446.35|13446.35|13446.35|13446.35|13436.88|13436.88|0
1649661970000|2022-04-11 07:26:10|13447.27|13447.27|13447.89|13447.89|13447.89|13447.89|13444.98|13444.98|0
1649661980000|2022-04-11 07:26:20|13447.07|13447.07|13454.31|13454.31|13456.14|13456.14|13447.07|13447.07|0
1649661990000|2022-04-11 07:26:30|13455.23|13455.23|13455.23|13455.23|13455.23|13455.23|13455.23|13455.23|0
1649662000000|2022-04-11 07:26:40|13456.25|13456.25|13456.25|13456.25|13456.25|13456.25|13456.25|13456.25|0
1649662010000|2022-04-11 07:26:50|13457.07|13457.07|13457.07|13457.07|13457.07|13457.07|13457.07|13457.07|0
1649662020000|2022-04-11 07:27:00|13455.74|13455.74|13458.06|13458.06|13458.06|13458.06|13455.74|13455.74|0
1649662040000|2022-04-11 07:27:20|13458.62|13458.62|13458.62|13458.62|13458.62|13458.62|13458.62|13458.62|0
1649662050000|2022-04-11 07:27:30|13460.44|13460.44|13450.81|13450.81|13460.44|13460.44|13450.81|13450.81|0
1649662060000|2022-04-11 07:27:40|13451.63|13451.63|13451.63|13451.63|13451.63|13451.63|13451.63|13451.63|0
1649662070000|2022-04-11 07:27:50|13452.64|13452.64|13453.56|13453.56|13454.37|13454.37|13452.64|13452.64|0
1649662080000|2022-04-11 07:28:00|13454.37|13454.37|13459.17|13459.17|13468.1|13468.1|13454.37|13454.37|0
1649662090000|2022-04-11 07:28:10|13458.06|13458.06|13457.59|13457.59|13459.69|13459.69|13457.59|13457.59|0
1649662100000|2022-04-11 07:28:20|13454.72|13454.72|13448.82|13448.82|13454.72|13454.72|13448.82|13448.82|0
1649662110000|2022-04-11 07:28:30|13450.25|13450.25|13451.63|13451.63|13451.63|13451.63|13450.25|13450.25|0
1649662130000|2022-04-11 07:28:50|13453.46|13453.46|13453.46|13453.46|13453.46|13453.46|13453.46|13453.46|0
1649662140000|2022-04-11 07:29:00|13451.52|13451.52|13450.06|13450.06|13452.34|13452.34|13450.06|13450.06|0
1649662150000|2022-04-11 07:29:10|13445.75|13445.75|13445.75|13445.75|13445.75|13445.75|13445.75|13445.75|0
1649662160000|2022-04-11 07:29:20|13446.57|13446.57|13449.16|13449.16|13450.99|13450.99|13446.57|13446.57|0
1649662170000|2022-04-11 07:29:30|13445.85|13445.85|13445.85|13445.85|13445.85|13445.85|13445.85|13445.85|0
1649662180000|2022-04-11 07:29:40|13444.73|13444.73|13453.67|13453.67|13453.67|13453.67|13444.73|13444.73|0
1649662190000|2022-04-11 07:29:50|13455.31|13455.31|13455.77|13455.77|13455.77|13455.77|13455.31|13455.31|0
1649662200000|2022-04-11 07:30:00|13453.12|13453.12|13444.92|13444.92|13454.03|13454.03|13444.92|13444.92|0
1649662220000|2022-04-11 07:30:20|13443.92|13443.92|13445.04|13445.04|13445.04|13445.04|13441.47|13441.47|0
1649662230000|2022-04-11 07:30:30|13444.22|13444.22|13444.94|13444.94|13445.85|13445.85|13444.22|13444.22|0
1649662240000|2022-04-11 07:30:40|13443.3|13443.3|13446.05|13446.05|13446.05|13446.05|13443.3|13443.3|0
1649662260000|2022-04-11 07:31:00|13443.3|13443.3|13443.76|13443.76|13443.76|13443.76|13443.3|13443.3|0
1649662270000|2022-04-11 07:31:10|13440.4|13440.4|13440.4|13440.4|13440.4|13440.4|13440.4|13440.4|0
1649662300000|2022-04-11 07:31:40|13439.58|13439.58|13435.29|13435.29|13439.58|13439.58|13433.62|13433.62|0
1649662310000|2022-04-11 07:31:50|13433.75|13433.75|13441|13441|13441|13441|13433.75|13433.75|0
1649662320000|2022-04-11 07:32:00|13440.5|13440.5|13439.23|13439.23|13442.75|13442.75|13438.67|13438.67|0
1649662330000|2022-04-11 07:32:10|13438.34|13438.34|13434.65|13434.65|13438.34|13438.34|13434.65|13434.65|0
1649662340000|2022-04-11 07:32:20|13436.28|13436.28|13436.28|13436.28|13436.28|13436.28|13436.28|13436.28|0
1649662370000|2022-04-11 07:32:50|13438.83|13438.83|13439.75|13439.75|13439.75|13439.75|13438.83|13438.83|0
1649662380000|2022-04-11 07:33:00|13442.62|13442.62|13442.62|13442.62|13442.62|13442.62|13442.62|13442.62|0
1649662400000|2022-04-11 07:33:20|13442.06|13442.06|13442.51|13442.51|13442.51|13442.51|13442.06|13442.06|0
1649662410000|2022-04-11 07:33:30|13440.68|13440.68|13440.68|13440.68|13440.68|13440.68|13440.68|13440.68|0
1649662420000|2022-04-11 07:33:40|13441.49|13441.49|13439.51|13439.51|13441.49|13441.49|13439.51|13439.51|0
1649662430000|2022-04-11 07:33:50|13433.57|13433.57|13423.06|13423.06|13433.57|13433.57|13423.06|13423.06|0
1649662450000|2022-04-11 07:34:10|13420.61|13420.61|13414.08|13414.08|13420.61|13420.61|13414.08|13414.08|0
1649662460000|2022-04-11 07:34:20|13414.99|13414.99|13418.68|13418.68|13418.68|13418.68|13414.99|13414.99|0
1649662480000|2022-04-11 07:34:40|13420.51|13420.51|13421.94|13421.94|13421.94|13421.94|13420.51|13420.51|0
1649662490000|2022-04-11 07:34:50|13421.39|13421.39|13418.52|13418.52|13421.39|13421.39|13418.52|13418.52|0
1649662500000|2022-04-11 07:35:00|13412.87|13412.87|13413.78|13413.78|13413.78|13413.78|13412.87|13412.87|0
1649662520000|2022-04-11 07:35:20|13412.87|13412.87|13412.87|13412.87|13412.87|13412.87|13412.87|13412.87|0
1649662590000|2022-04-11 07:36:30|13412.05|13412.05|13409.4|13409.4|13412.05|13412.05|13408.58|13408.58|0
1649662600000|2022-04-11 07:36:40|13411.04|13411.04|13411.04|13411.04|13411.04|13411.04|13411.04|13411.04|0
1649662620000|2022-04-11 07:37:00|13411.85|13411.85|13411.85|13411.85|13411.85|13411.85|13411.85|13411.85|0
1649662640000|2022-04-11 07:37:20|13411.04|13411.04|13411.04|13411.04|13411.04|13411.04|13411.04|13411.04|0
1649662660000|2022-04-11 07:37:40|13411.85|13411.85|13411.85|13411.85|13411.85|13411.85|13411.85|13411.85|0
1649662670000|2022-04-11 07:37:50|13409.87|13409.87|13414.04|13414.04|13414.04|13414.04|13409.87|13409.87|0
1649662680000|2022-04-11 07:38:00|13416.78|13416.78|13416.78|13416.78|13416.78|13416.78|13416.78|13416.78|0
1649662700000|2022-04-11 07:38:20|13419.53|13419.53|13419.53|13419.53|13419.53|13419.53|13419.53|13419.53|0
1649662730000|2022-04-11 07:38:50|13417.3|13417.3|13417.3|13417.3|13417.3|13417.3|13416.48|13416.48|0
1649662750000|2022-04-11 07:39:10|13416.83|13416.83|13416.83|13416.83|13416.83|13416.83|13416.83|13416.83|0
1649662760000|2022-04-11 07:39:20|13419.69|13419.69|13419.69|13419.69|13419.69|13419.69|13419.69|13419.69|0
1649662770000|2022-04-11 07:39:30|13421.43|13421.43|13422.86|13422.86|13422.86|13422.86|13421.43|13421.43|0
1649662810000|2022-04-11 07:40:10|13420.98|13420.98|13419.24|13419.24|13420.98|13420.98|13419.24|13419.24|0
1649662820000|2022-04-11 07:40:20|13417.06|13417.06|13417.06|13417.06|13417.06|13417.06|13417.06|13417.06|0
1649662840000|2022-04-11 07:40:40|13417.87|13417.87|13417.87|13417.87|13417.87|13417.87|13417.87|13417.87|0
1649662860000|2022-04-11 07:41:00|13417.06|13417.06|13417.06|13417.06|13417.06|13417.06|13417.06|13417.06|0
1649662880000|2022-04-11 07:41:20|13413.29|13413.29|13413.29|13413.29|13413.29|13413.29|13413.29|13413.29|0
1649662900000|2022-04-11 07:41:40|13414.11|13414.11|13414.11|13414.11|13414.11|13414.11|13414.11|13414.11|0
1649662910000|2022-04-11 07:41:50|13413.19|13413.19|13412.37|13412.37|13413.19|13413.19|13411.46|13411.46|0
1649662920000|2022-04-11 07:42:00|13413.19|13413.19|13413.19|13413.19|13413.19|13413.19|13413.19|13413.19|0
1649662930000|2022-04-11 07:42:10|13408.61|13408.61|13408.61|13408.61|13408.61|13408.61|13408.61|13408.61|0
1649662940000|2022-04-11 07:42:20|13407.8|13407.8|13406.16|13406.16|13407.8|13407.8|13406.16|13406.16|0
1649662960000|2022-04-11 07:42:40|13404.53|13404.53|13404.53|13404.53|13404.53|13404.53|13404.53|13404.53|0
1649662970000|2022-04-11 07:42:50|13401.78|13401.78|13396.93|13396.93|13401.78|13401.78|13396.93|13396.93|0
1649662980000|2022-04-11 07:43:00|13396.04|13396.04|13396.04|13396.04|13396.04|13396.04|13396.04|13396.04|0
1649662990000|2022-04-11 07:43:10|13391.01|13391.01|13375.34|13375.34|13391.01|13391.01|13375.34|13375.34|0
1649663000000|2022-04-11 07:43:20|13372.25|13372.25|13372.25|13372.25|13372.25|13372.25|13372.25|13372.25|0
1649663010000|2022-04-11 07:43:30|13373.31|13373.31|13373.31|13373.31|13373.31|13373.31|13373.31|13373.31|0
1649663050000|2022-04-11 07:44:10|13374.22|13374.22|13374.22|13374.22|13374.22|13374.22|13374.22|13374.22|0
1649663070000|2022-04-11 07:44:30|13375.86|13375.86|13375.85|13375.85|13378.21|13378.21|13375.85|13375.85|0
1649663080000|2022-04-11 07:44:40|13380.13|13380.13|13379.57|13379.57|13380.13|13380.13|13379.57|13379.57|0
1649663120000|2022-04-11 07:45:20|13378.76|13378.76|13374.08|13374.08|13378.76|13378.76|13374.08|13374.08|0
1649663130000|2022-04-11 07:45:30|13371.72|13371.72|13370.91|13370.91|13371.72|13371.72|13370.91|13370.91|0
1649663140000|2022-04-11 07:45:40|13371.72|13371.72|13374.17|13374.17|13375.6|13375.6|13371.72|13371.72|0
1649663150000|2022-04-11 07:45:50|13375.8|13375.8|13375.8|13375.8|13375.8|13375.8|13375.8|13375.8|0
1649663160000|2022-04-11 07:46:00|13374.98|13374.98|13374.17|13374.17|13374.98|13374.98|13374.17|13374.17|0
1649663190000|2022-04-11 07:46:30|13374.98|13374.98|13375.8|13375.8|13375.8|13375.8|13374.98|13374.98|0
1649663200000|2022-04-11 07:46:40|13376.62|13376.62|13376.62|13376.62|13376.62|13376.62|13376.62|13376.62|0
1649663220000|2022-04-11 07:47:00|13374.17|13374.17|13374.17|13374.17|13374.17|13374.17|13374.17|13374.17|0
1649663240000|2022-04-11 07:47:20|13376.52|13376.52|13381.16|13381.16|13381.16|13381.16|13376.52|13376.52|0
1649663260000|2022-04-11 07:47:40|13380.22|13380.22|13380.22|13380.22|13380.22|13380.22|13380.22|13380.22|0
1649663280000|2022-04-11 07:48:00|13381.86|13381.86|13382.55|13382.55|13383.99|13383.99|13381.86|13381.86|0
1649663290000|2022-04-11 07:48:10|13386.93|13386.93|13386.02|13386.02|13386.93|13386.93|13386.02|13386.02|0
1649663300000|2022-04-11 07:48:20|13387.01|13387.01|13390.44|13390.44|13390.44|13390.44|13387.01|13387.01|0
1649663310000|2022-04-11 07:48:30|13389.32|13389.32|13389.32|13389.32|13389.32|13389.32|13389.32|13389.32|0
1649663320000|2022-04-11 07:48:40|13388.41|13388.41|13388.41|13388.41|13388.41|13388.41|13388.41|13388.41|0
1649663330000|2022-04-11 07:48:50|13387.59|13387.59|13387.59|13387.59|13387.59|13387.59|13387.59|13387.59|0
1649663340000|2022-04-11 07:49:00|13383.41|13383.41|13383.41|13383.41|13383.41|13383.41|13383.41|13383.41|0
1649663350000|2022-04-11 07:49:10|13382.3|13382.3|13380.66|13380.66|13382.3|13382.3|13380.66|13380.66|0
1649663360000|2022-04-11 07:49:20|13381.48|13381.48|13381.48|13381.48|13381.48|13381.48|13381.48|13381.48|0
1649663370000|2022-04-11 07:49:30|13382.3|13382.3|13382.3|13382.3|13382.3|13382.3|13382.3|13382.3|0
1649663390000|2022-04-11 07:49:50|13381.85|13381.85|13381.85|13381.85|13381.85|13381.85|13381.85|13381.85|0
1649663400000|2022-04-11 07:50:00|13383.28|13383.28|13383.28|13383.28|13383.28|13383.28|13383.28|13383.28|0
1649663410000|2022-04-11 07:50:10|13382.25|13382.25|13379.59|13379.59|13382.25|13382.25|13379.59|13379.59|0
1649663420000|2022-04-11 07:50:20|13375.93|13375.93|13375.93|13375.93|13375.93|13375.93|13375.93|13375.93|0
1649663430000|2022-04-11 07:50:30|13376.94|13376.94|13377.76|13377.76|13377.76|13377.76|13376.94|13376.94|0
1649663460000|2022-04-11 07:51:00|13380.11|13380.11|13380.46|13380.46|13382.22|13382.22|13379.64|13379.64|0
1649663470000|2022-04-11 07:51:10|13378.73|13378.73|13378.73|13378.73|13378.73|13378.73|13378.73|13378.73|0
1649663490000|2022-04-11 07:51:30|13378.22|13378.22|13378.22|13378.22|13378.22|13378.22|13378.22|13378.22|0
1649663500000|2022-04-11 07:51:40|13377.4|13377.4|13377.4|13377.4|13377.4|13377.4|13377.4|13377.4|0
1649663540000|2022-04-11 07:52:20|13378.22|13378.22|13378.22|13378.22|13378.22|13378.22|13378.22|13378.22|0
1649663560000|2022-04-11 07:52:40|13377.4|13377.4|13376.58|13376.58|13377.4|13377.4|13376.58|13376.58|0
1649663570000|2022-04-11 07:52:50|13378.07|13378.07|13379.07|13379.07|13379.07|13379.07|13378.07|13378.07|0
1649663580000|2022-04-11 07:53:00|13378.61|13378.61|13378.61|13378.61|13378.61|13378.61|13378.61|13378.61|0
1649663590000|2022-04-11 07:53:10|13374.31|13374.31|13374.31|13374.31|13374.31|13374.31|13374.31|13374.31|0
1649663600000|2022-04-11 07:53:20|13375.22|13375.22|13375.22|13375.22|13375.22|13375.22|13375.22|13375.22|0
1649663610000|2022-04-11 07:53:30|13374.31|13374.31|13374.31|13374.31|13374.31|13374.31|13374.31|13374.31|0
1649663640000|2022-04-11 07:54:00|13376.14|13376.14|13376.14|13376.14|13376.14|13376.14|13376.14|13376.14|0
1649663650000|2022-04-11 07:54:10|13375.02|13375.02|13375.02|13375.02|13375.02|13375.02|13375.02|13375.02|0
1649663660000|2022-04-11 07:54:20|13375.53|13375.53|13376.05|13376.05|13376.05|13376.05|13375.53|13375.53|0
1649663670000|2022-04-11 07:54:30|13376.56|13376.56|13376.56|13376.56|13376.56|13376.56|13376.56|13376.56|0
1649663680000|2022-04-11 07:54:40|13377.38|13377.38|13374.12|13374.12|13377.38|13377.38|13374.12|13374.12|0
1649663700000|2022-04-11 07:55:00|13372.13|13372.13|13371.62|13371.62|13372.65|13372.65|13371.62|13371.62|0
1649663710000|2022-04-11 07:55:10|13372.61|13372.61|13372.61|13372.61|13372.61|13372.61|13372.61|13372.61|0
1649663720000|2022-04-11 07:55:20|13373.64|13373.64|13373.64|13373.64|13373.64|13373.64|13373.64|13373.64|0
1649663730000|2022-04-11 07:55:30|13374.14|13374.14|13374.65|13374.65|13374.65|13374.65|13374.14|13374.14|0
1649663740000|2022-04-11 07:55:40|13376.07|13376.07|13376.07|13376.07|13376.07|13376.07|13376.07|13376.07|0
1649663760000|2022-04-11 07:56:00|13376.58|13376.58|13376.58|13376.58|13376.58|13376.58|13376.58|13376.58|0
1649663770000|2022-04-11 07:56:10|13375.67|13375.67|13375.67|13375.67|13375.67|13375.67|13375.67|13375.67|0
1649663780000|2022-04-11 07:56:20|13371.36|13371.36|13366.44|13366.44|13371.36|13371.36|13366.44|13366.44|0
1649663800000|2022-04-11 07:56:40|13367.36|13367.36|13373.13|13373.13|13373.13|13373.13|13367.36|13367.36|0
1649663810000|2022-04-11 07:56:50|13374.05|13374.05|13375.46|13375.46|13375.46|13375.46|13374.05|13374.05|0
1649663820000|2022-04-11 07:57:00|13376.49|13376.49|13377.3|13377.3|13377.3|13377.3|13376.49|13376.49|0
1649663830000|2022-04-11 07:57:10|13375.67|13375.67|13369.38|13369.38|13375.67|13375.67|13369.38|13369.38|0
1649663840000|2022-04-11 07:57:20|13371.34|13371.34|13367.67|13367.67|13371.34|13371.34|13367.67|13367.67|0
1649663850000|2022-04-11 07:57:30|13368.67|13368.67|13369.66|13369.66|13370.16|13370.16|13368.67|13368.67|0
1649663860000|2022-04-11 07:57:40|13372.53|13372.53|13372.99|13372.99|13373.44|13373.44|13372.53|13372.53|0
1649663880000|2022-04-11 07:58:00|13371.57|13371.57|13373.93|13373.93|13373.93|13373.93|13371.57|13371.57|0
1649663890000|2022-04-11 07:58:10|13371.46|13371.46|13370.79|13370.79|13371.46|13371.46|13370.57|13370.57|0
1649663900000|2022-04-11 07:58:20|13365.45|13365.45|13365.45|13365.45|13365.45|13365.45|13365.45|13365.45|0
1649663940000|2022-04-11 07:59:00|13366.26|13366.26|13366.26|13366.26|13366.26|13366.26|13366.26|13366.26|0
1649663960000|2022-04-11 07:59:20|13367.08|13367.08|13369.73|13369.73|13369.73|13369.73|13367.08|13367.08|0
1649664010000|2022-04-11 08:00:10|13371.36|13371.36|13370.25|13370.25|13371.36|13371.36|13370.25|13370.25|0
1649664030000|2022-04-11 08:00:30|13373.54|13373.54|13373.54|13373.54|13373.54|13373.54|13373.54|13373.54|0
1649664050000|2022-04-11 08:00:50|13374.46|13374.46|13376.09|13376.09|13376.09|13376.09|13374.46|13374.46|0
1649664080000|2022-04-11 08:01:20|13378.96|13378.96|13377.53|13377.53|13378.96|13378.96|13377.53|13377.53|0
1649664110000|2022-04-11 08:01:50|13374.66|13374.66|13374.66|13374.66|13374.66|13374.66|13374.66|13374.66|0
1649664140000|2022-04-11 08:02:20|13373.84|13373.84|13371.59|13371.59|13374.66|13374.66|13371.59|13371.59|0
1649664150000|2022-04-11 08:02:30|13373.02|13373.02|13373.02|13373.02|13373.02|13373.02|13373.02|13373.02|0
1649664160000|2022-04-11 08:02:40|13372.21|13372.21|13367.02|13367.02|13372.21|13372.21|13367.02|13367.02|0
1649664170000|2022-04-11 08:02:50|13365.9|13365.9|13365.9|13365.9|13365.9|13365.9|13365.9|13365.9|0
1649664180000|2022-04-11 08:03:00|13365.08|13365.08|13365.56|13365.56|13365.56|13365.56|13364.57|13364.57|0
1649664190000|2022-04-11 08:03:10|13360.61|13360.61|13358.06|13358.06|13360.61|13360.61|13358.06|13358.06|0
1649664200000|2022-04-11 08:03:20|13358.88|13358.88|13355.11|13355.11|13358.88|13358.88|13355.11|13355.11|0
1649664240000|2022-04-11 08:04:00|13356.03|13356.03|13356.03|13356.03|13356.03|13356.03|13356.03|13356.03|0
1649664270000|2022-04-11 08:04:30|13355.21|13355.21|13349.47|13349.47|13355.21|13355.21|13349.47|13349.47|0
1649664280000|2022-04-11 08:04:40|13347.61|13347.61|13337.91|13337.91|13347.61|13347.61|13337.91|13337.91|0
1649664290000|2022-04-11 08:04:50|13337.1|13337.1|13331.46|13331.46|13337.1|13337.1|13331.46|13331.46|0
1649664300000|2022-04-11 08:05:00|13332.89|13332.89|13336.06|13336.06|13336.06|13336.06|13332.89|13332.89|0
1649664310000|2022-04-11 08:05:10|13334.63|13334.63|13334.63|13334.63|13334.63|13334.63|13334.63|13334.63|0
1649664320000|2022-04-11 08:05:20|13333.81|13333.81|13335.24|13335.24|13336.16|13336.16|13333.81|13333.81|0
1649664360000|2022-04-11 08:06:00|13334.22|13334.22|13339.43|13339.43|13339.43|13339.43|13334.22|13334.22|0
1649664370000|2022-04-11 08:06:10|13339.98|13339.98|13339.98|13339.98|13339.98|13339.98|13339.98|13339.98|0
1649664380000|2022-04-11 08:06:20|13336.91|13336.91|13336|13336|13336.91|13336.91|13336|13336|0
1649664390000|2022-04-11 08:06:30|13335.01|13335.01|13335.01|13335.01|13335.01|13335.01|13335.01|13335.01|0
1649664410000|2022-04-11 08:06:50|13335.82|13335.82|13335.82|13335.82|13335.82|13335.82|13335.82|13335.82|0
1649664430000|2022-04-11 08:07:10|13336.64|13336.64|13336.64|13336.64|13336.64|13336.64|13336.64|13336.64|0
1649664440000|2022-04-11 08:07:20|13336.17|13336.17|13336.17|13336.17|13336.17|13336.17|13336.17|13336.17|0
1649664450000|2022-04-11 08:07:30|13339.22|13339.22|13339.68|13339.68|13339.68|13339.68|13339.22|13339.22|0
1649664460000|2022-04-11 08:07:40|13341.5|13341.5|13342.23|13342.23|13342.23|13342.23|13341.5|13341.5|0
1649664500000|2022-04-11 08:08:20|13340.4|13340.4|13340.4|13340.4|13340.4|13340.4|13340.4|13340.4|0
1649664530000|2022-04-11 08:08:50|13342.03|13342.03|13342.03|13342.03|13342.03|13342.03|13342.03|13342.03|0
1649664540000|2022-04-11 08:09:00|13343.86|13343.86|13343.86|13343.86|13343.86|13343.86|13343.86|13343.86|0
1649664550000|2022-04-11 08:09:10|13343.36|13343.36|13343.36|13343.36|13343.36|13343.36|13343.36|13343.36|0
1649664570000|2022-04-11 08:09:30|13341.53|13341.53|13341.53|13341.53|13341.53|13341.53|13341.53|13341.53|0
1649664580000|2022-04-11 08:09:40|13340.1|13340.1|13338.72|13338.72|13340.1|13340.1|13337.91|13337.91|0
1649664610000|2022-04-11 08:10:10|13339.54|13339.54|13339.54|13339.54|13339.54|13339.54|13339.54|13339.54|0
1649664630000|2022-04-11 08:10:30|13338.72|13338.72|13338.72|13338.72|13338.72|13338.72|13338.72|13338.72|0
1649664660000|2022-04-11 08:11:00|13335.9|13335.9|13335.08|13335.08|13335.9|13335.9|13335.08|13335.08|0
1649664700000|2022-04-11 08:11:40|13336.02|13336.02|13336.02|13336.02|13336.02|13336.02|13336.02|13336.02|0
1649664710000|2022-04-11 08:11:50|13336.84|13336.84|13337.66|13337.66|13337.66|13337.66|13336.84|13336.84|0
1649664720000|2022-04-11 08:12:00|13334.79|13334.79|13334.79|13334.79|13334.79|13334.79|13334.79|13334.79|0
1649664730000|2022-04-11 08:12:10|13335.73|13335.73|13332.27|13332.27|13335.73|13335.73|13332.27|13332.27|0
1649664760000|2022-04-11 08:12:40|13330.83|13330.83|13330.83|13330.83|13330.83|13330.83|13330.83|13330.83|0
1649664780000|2022-04-11 08:13:00|13333.48|13333.48|13333.48|13333.48|13333.48|13333.48|13333.48|13333.48|0
1649664800000|2022-04-11 08:13:20|13332.97|13332.97|13332.45|13332.45|13332.97|13332.97|13332.45|13332.45|0
1649664850000|2022-04-11 08:14:10|13331.63|13331.63|13327.8|13327.8|13331.63|13331.63|13327.8|13327.8|0
1649664870000|2022-04-11 08:14:30|13328.61|13328.61|13328.61|13328.61|13328.61|13328.61|13328.61|13328.61|0
1649664890000|2022-04-11 08:14:50|13328.96|13328.96|13327.55|13327.55|13328.96|13328.96|13327.55|13327.55|0
1649664900000|2022-04-11 08:15:00|13326.11|13326.11|13324.3|13324.3|13326.11|13326.11|13324.3|13324.3|0
1649664910000|2022-04-11 08:15:10|13324.8|13324.8|13324.8|13324.8|13324.8|13324.8|13324.8|13324.8|0
1649664920000|2022-04-11 08:15:20|13329.08|13329.08|13327.26|13327.26|13330.22|13330.22|13327.26|13327.26|0
1649664970000|2022-04-11 08:16:10|13328.18|13328.18|13328.52|13328.52|13328.99|13328.99|13328.18|13328.18|0
1649665000000|2022-04-11 08:16:40|13328.99|13328.99|13327.36|13327.36|13328.99|13328.99|13327.36|13327.36|0
1649665020000|2022-04-11 08:17:00|13326.54|13326.54|13326.54|13326.54|13326.54|13326.54|13326.54|13326.54|0
1649665040000|2022-04-11 08:17:20|13325.73|13325.73|13322.42|13322.42|13325.73|13325.73|13322.42|13322.42|0
1649665050000|2022-04-11 08:17:30|13320.59|13320.59|13319.77|13319.77|13320.59|13320.59|13319.77|13319.77|0
1649665060000|2022-04-11 08:17:40|13319.32|13319.32|13314.2|13314.2|13319.32|13319.32|13314.2|13314.2|0
1649665070000|2022-04-11 08:17:50|13310.77|13310.77|13309.64|13309.64|13310.77|13310.77|13309.64|13309.64|0
1649665080000|2022-04-11 08:18:00|13308.82|13308.82|13305.72|13305.72|13308.82|13308.82|13305.72|13305.72|0
1649665110000|2022-04-11 08:18:30|13306.22|13306.22|13306.22|13306.22|13306.22|13306.22|13306.22|13306.22|0
1649665120000|2022-04-11 08:18:40|13306.66|13306.66|13304.61|13304.61|13306.66|13306.66|13304.61|13304.61|0
1649665140000|2022-04-11 08:19:00|13303.79|13303.79|13303.79|13303.79|13303.79|13303.79|13303.79|13303.79|0
1649665150000|2022-04-11 08:19:10|13302.98|13302.98|13302.98|13302.98|13302.98|13302.98|13302.98|13302.98|0
1649665170000|2022-04-11 08:19:30|13300.75|13300.75|13298|13298|13300.75|13300.75|13298|13298|0
1649665180000|2022-04-11 08:19:40|13295.13|13295.13|13296.57|13296.57|13296.57|13296.57|13295.13|13295.13|0
1649665240000|2022-04-11 08:20:40|13297.38|13297.38|13297.38|13297.38|13297.38|13297.38|13297.38|13297.38|0
1649665250000|2022-04-11 08:20:50|13298.2|13298.2|13298.2|13298.2|13298.2|13298.2|13298.2|13298.2|0
1649665260000|2022-04-11 08:21:00|13299.12|13299.12|13299.12|13299.12|13299.12|13299.12|13299.12|13299.12|0
1649665280000|2022-04-11 08:21:20|13296.25|13296.25|13285.83|13285.83|13296.25|13296.25|13285.83|13285.83|0
1649665300000|2022-04-11 08:21:40|13287.11|13287.11|13286.19|13286.19|13287.11|13287.11|13286.19|13286.19|0
1649665320000|2022-04-11 08:22:00|13285.38|13285.38|13284.42|13284.42|13285.38|13285.38|13284.42|13284.42|0
1649665330000|2022-04-11 08:22:10|13282.99|13282.99|13282.99|13282.99|13282.99|13282.99|13282.99|13282.99|0
1649665350000|2022-04-11 08:22:30|13282.49|13282.49|13282.49|13282.49|13282.49|13282.49|13282.49|13282.49|0
1649665370000|2022-04-11 08:22:50|13283.31|13283.31|13283.31|13283.31|13283.31|13283.31|13283.31|13283.31|0
1649665380000|2022-04-11 08:23:00|13283.82|13283.82|13284.76|13284.76|13284.76|13284.76|13283.82|13283.82|0
1649665420000|2022-04-11 08:23:40|13283.95|13283.95|13283.95|13283.95|13283.95|13283.95|13283.95|13283.95|0
1649665440000|2022-04-11 08:24:00|13284.46|13284.46|13284.46|13284.46|13284.46|13284.46|13284.46|13284.46|0
1649665450000|2022-04-11 08:24:10|13283.54|13283.54|13283.54|13283.54|13283.54|13283.54|13283.54|13283.54|0
1649665470000|2022-04-11 08:24:30|13284.54|13284.54|13284.62|13284.62|13286.45|13286.45|13284.54|13284.54|0
1649665480000|2022-04-11 08:24:40|13285.11|13285.11|13287.52|13287.52|13287.52|13287.52|13285.11|13285.11|0
1649665490000|2022-04-11 08:24:50|13287.06|13287.06|13295.17|13295.17|13295.17|13295.17|13287.06|13287.06|0
1649665500000|2022-04-11 08:25:00|13297|13297|13295.88|13295.88|13297|13297|13295.88|13295.88|0
1649665510000|2022-04-11 08:25:10|13294.89|13294.89|13294.89|13294.89|13294.89|13294.89|13294.89|13294.89|0
1649665520000|2022-04-11 08:25:20|13294.07|13294.07|13291.84|13291.84|13294.07|13294.07|13291.84|13291.84|0
1649665530000|2022-04-11 08:25:30|13290.41|13290.41|13290.41|13290.41|13290.41|13290.41|13290.41|13290.41|0
1649665560000|2022-04-11 08:26:00|13288.97|13288.97|13292.04|13292.04|13292.04|13292.04|13288.97|13288.97|0
1649665570000|2022-04-11 08:26:10|13291.54|13291.54|13291.54|13291.54|13291.54|13291.54|13291.54|13291.54|0
1649665590000|2022-04-11 08:26:30|13289.91|13289.91|13291.74|13291.74|13291.74|13291.74|13289.91|13289.91|0
1649665620000|2022-04-11 08:27:00|13291.27|13291.27|13290.77|13290.77|13291.27|13291.27|13290.77|13290.77|0
1649665630000|2022-04-11 08:27:10|13290.3|13290.3|13290.3|13290.3|13290.3|13290.3|13290.3|13290.3|0
1649665640000|2022-04-11 08:27:20|13289.49|13289.49|13289.49|13289.49|13289.49|13289.49|13289.49|13289.49|0
1649665660000|2022-04-11 08:27:40|13286.74|13286.74|13285.01|13285.01|13286.74|13286.74|13285.01|13285.01|0
1649665680000|2022-04-11 08:28:00|13277.54|13277.54|13276.27|13276.27|13277.54|13277.54|13276.27|13276.27|0
1649665690000|2022-04-11 08:28:10|13279.73|13279.73|13279.73|13279.73|13279.73|13279.73|13279.73|13279.73|0
1649665700000|2022-04-11 08:28:20|13276.91|13276.91|13274.52|13274.52|13276.91|13276.91|13274.52|13274.52|0
1649665710000|2022-04-11 08:28:30|13273.49|13273.49|13271.66|13271.66|13273.49|13273.49|13271.66|13271.66|0
1649665730000|2022-04-11 08:28:50|13270.03|13270.03|13268.65|13268.65|13270.03|13270.03|13268.65|13268.65|0
1649665760000|2022-04-11 08:29:20|13269.47|13269.47|13268.65|13268.65|13269.47|13269.47|13268.65|13268.65|0
1649665770000|2022-04-11 08:29:30|13267.74|13267.74|13267.74|13267.74|13267.74|13267.74|13267.74|13267.74|0
1649665780000|2022-04-11 08:29:40|13264.87|13264.87|13252.01|13252.01|13264.87|13264.87|13252.01|13252.01|0
1649665790000|2022-04-11 08:29:50|13252.92|13252.92|13254.36|13254.36|13254.36|13254.36|13252.92|13252.92|0
1649665800000|2022-04-11 08:30:00|13252.98|13252.98|13251.61|13251.61|13252.98|13252.98|13251.61|13251.61|0
1649665810000|2022-04-11 08:30:10|13250.62|13250.62|13249.62|13249.62|13250.62|13250.62|13249.62|13249.62|0
1649665820000|2022-04-11 08:30:20|13249.12|13249.12|13250.04|13250.04|13250.04|13250.04|13249.12|13249.12|0
1649665840000|2022-04-11 08:30:40|13254.34|13254.34|13252.91|13252.91|13254.34|13254.34|13251.47|13251.47|0
1649665850000|2022-04-11 08:30:50|13254.34|13254.34|13252.91|13252.91|13254.34|13254.34|13252.91|13252.91|0
1649665870000|2022-04-11 08:31:10|13255.28|13255.28|13260.38|13260.38|13261|13261|13255.28|13255.28|0
1649665880000|2022-04-11 08:31:20|13261.82|13261.82|13259.52|13259.52|13264.69|13264.69|13259.52|13259.52|0
1649665890000|2022-04-11 08:31:30|13257.88|13257.88|13255.01|13255.01|13257.88|13257.88|13255.01|13255.01|0
1649665910000|2022-04-11 08:31:50|13257.88|13257.88|13257.88|13257.88|13257.88|13257.88|13257.88|13257.88|0
1649665930000|2022-04-11 08:32:10|13257.06|13257.06|13257.06|13257.06|13257.06|13257.06|13257.06|13257.06|0
1649665940000|2022-04-11 08:32:20|13255.43|13255.43|13255.43|13255.43|13255.43|13255.43|13255.43|13255.43|0
1649665950000|2022-04-11 08:32:30|13253.57|13253.57|13254.04|13254.04|13254.56|13254.56|13253.57|13253.57|0
1649665960000|2022-04-11 08:32:40|13253.53|13253.53|13254.04|13254.04|13254.04|13254.04|13253.53|13253.53|0
1649665980000|2022-04-11 08:33:00|13256.79|13256.79|13260.39|13260.39|13260.39|13260.39|13256.79|13256.79|0
1649666000000|2022-04-11 08:33:20|13262.62|13262.62|13262.62|13262.62|13262.62|13262.62|13262.62|13262.62|0
1649666020000|2022-04-11 08:33:40|13264.61|13264.61|13265.61|13265.61|13265.61|13265.61|13264.61|13264.61|0
1649666040000|2022-04-11 08:34:00|13266.42|13266.42|13267.24|13267.24|13267.24|13267.24|13266.42|13266.42|0
1649666050000|2022-04-11 08:34:10|13267.71|13267.71|13271.57|13271.57|13271.57|13271.57|13267.71|13267.71|0
1649666080000|2022-04-11 08:34:40|13270.58|13270.58|13270.58|13270.58|13270.58|13270.58|13270.58|13270.58|0
1649666090000|2022-04-11 08:34:50|13277.25|13277.25|13277.63|13277.63|13278.63|13278.63|13277.25|13277.25|0
1649666100000|2022-04-11 08:35:00|13276.72|13276.72|13278.83|13278.83|13278.83|13278.83|13276.72|13276.72|0
1649666110000|2022-04-11 08:35:10|13279.64|13279.64|13279.64|13279.64|13279.64|13279.64|13279.64|13279.64|0
1649666140000|2022-04-11 08:35:40|13279.19|13279.19|13279.19|13279.19|13279.19|13279.19|13279.19|13279.19|0
1649666150000|2022-04-11 08:35:50|13278.27|13278.27|13278.73|13278.73|13278.73|13278.73|13278.27|13278.27|0
1649666170000|2022-04-11 08:36:10|13279.54|13279.54|13280.46|13280.46|13280.46|13280.46|13279.54|13279.54|0
1649666180000|2022-04-11 08:36:20|13281.37|13281.37|13281.37|13281.37|13281.37|13281.37|13281.37|13281.37|0
1649666190000|2022-04-11 08:36:30|13280.46|13280.46|13280.46|13280.46|13280.46|13280.46|13280.46|13280.46|0
1649666250000|2022-04-11 08:37:30|13282.29|13282.29|13282.29|13282.29|13282.29|13282.29|13282.29|13282.29|0
1649666260000|2022-04-11 08:37:40|13285.16|13285.16|13287.26|13287.26|13287.26|13287.26|13285.16|13285.16|0
1649666270000|2022-04-11 08:37:50|13290.13|13290.13|13294.37|13294.37|13294.37|13294.37|13290.13|13290.13|0
1649666280000|2022-04-11 08:38:00|13292.94|13292.94|13291.91|13291.91|13292.94|13292.94|13291.91|13291.91|0
1649666290000|2022-04-11 08:38:10|13294.65|13294.65|13296.33|13296.33|13296.33|13296.33|13294.65|13294.65|0
1649666300000|2022-04-11 08:38:20|13296.79|13296.79|13297.24|13297.24|13297.24|13297.24|13296.79|13296.79|0
1649666310000|2022-04-11 08:38:30|13299.07|13299.07|13297.24|13297.24|13299.07|13299.07|13296.33|13296.33|0
1649666320000|2022-04-11 08:38:40|13296.73|13296.73|13296.73|13296.73|13296.73|13296.73|13296.73|13296.73|0
1649666330000|2022-04-11 08:38:50|13298.22|13298.22|13297.72|13297.72|13298.72|13298.72|13297.72|13297.72|0
1649666340000|2022-04-11 08:39:00|13297.23|13297.23|13297.23|13297.23|13297.23|13297.23|13297.23|13297.23|0
1649666360000|2022-04-11 08:39:20|13298.04|13298.04|13298.04|13298.04|13298.04|13298.04|13298.04|13298.04|0
1649666420000|2022-04-11 08:40:20|13297.23|13297.23|13296.41|13296.41|13297.23|13297.23|13296.41|13296.41|0
1649666440000|2022-04-11 08:40:40|13294.48|13294.48|13294.48|13294.48|13294.48|13294.48|13294.48|13294.48|0
1649666460000|2022-04-11 08:41:00|13293.57|13293.57|13293.57|13293.57|13293.57|13293.57|13293.57|13293.57|0
1649666470000|2022-04-11 08:41:10|13292.75|13292.75|13292.75|13292.75|13292.75|13292.75|13292.75|13292.75|0
1649666480000|2022-04-11 08:41:20|13289.88|13289.88|13289.88|13289.88|13289.88|13289.88|13289.88|13289.88|0
1649666560000|2022-04-11 08:42:40|13288.32|13288.32|13288.32|13288.32|13288.32|13288.32|13288.32|13288.32|0
1649666580000|2022-04-11 08:43:00|13286.49|13286.49|13286.49|13286.49|13286.49|13286.49|13286.49|13286.49|0
1649666620000|2022-04-11 08:43:40|13285.55|13285.55|13285.55|13285.55|13285.55|13285.55|13285.55|13285.55|0
1649666650000|2022-04-11 08:44:10|13283.72|13283.72|13283.72|13283.72|13283.72|13283.72|13283.72|13283.72|0
1649666670000|2022-04-11 08:44:30|13284.54|13284.54|13283.72|13283.72|13284.54|13284.54|13283.72|13283.72|0
1649666710000|2022-04-11 08:45:10|13282.78|13282.78|13282.78|13282.78|13282.78|13282.78|13282.78|13282.78|0
1649666760000|2022-04-11 08:46:00|13283.69|13283.69|13282.78|13282.78|13283.69|13283.69|13282.78|13282.78|0
1649666810000|2022-04-11 08:46:50|13283.72|13283.72|13283.72|13283.72|13283.72|13283.72|13283.72|13283.72|0
1649666840000|2022-04-11 08:47:20|13284.18|13284.18|13284.18|13284.18|13284.18|13284.18|13284.18|13284.18|0
1649666860000|2022-04-11 08:47:40|13285.09|13285.09|13285.56|13285.56|13285.56|13285.56|13285.09|13285.09|0
1649666870000|2022-04-11 08:47:50|13286.68|13286.68|13286.68|13286.68|13286.68|13286.68|13286.68|13286.68|0
1649666890000|2022-04-11 08:48:10|13287.59|13287.59|13288.06|13288.06|13288.06|13288.06|13287.59|13287.59|0
1649666900000|2022-04-11 08:48:20|13280.89|13280.89|13284.21|13284.21|13284.21|13284.21|13280.89|13280.89|0
1649666910000|2022-04-11 08:48:30|13284.68|13284.68|13284.68|13284.68|13284.68|13284.68|13284.68|13284.68|0
1649666950000|2022-04-11 08:49:10|13286.51|13286.51|13286.51|13286.51|13286.51|13286.51|13286.51|13286.51|0
1649666970000|2022-04-11 08:49:30|13285.57|13285.57|13285.57|13285.57|13285.57|13285.57|13285.57|13285.57|0
1649667010000|2022-04-11 08:50:10|13287.2|13287.2|13287.2|13287.2|13287.2|13287.2|13287.2|13287.2|0
1649667040000|2022-04-11 08:50:40|13288.02|13288.02|13288.02|13288.02|13288.02|13288.02|13288.02|13288.02|0
1649667050000|2022-04-11 08:50:50|13287.1|13287.1|13287.1|13287.1|13287.1|13287.1|13286.29|13286.29|0
1649667060000|2022-04-11 08:51:00|13286.63|13286.63|13285|13285|13286.63|13286.63|13285|13285|0
1649667080000|2022-04-11 08:51:20|13286.67|13286.67|13287.23|13287.23|13287.23|13287.23|13286.11|13286.11|0
1649667110000|2022-04-11 08:51:50|13293.32|13293.32|13293.32|13293.32|13293.32|13293.32|13293.32|13293.32|0
1649667120000|2022-04-11 08:52:00|13295.31|13295.31|13296.74|13296.74|13296.74|13296.74|13295.31|13295.31|0
1649667140000|2022-04-11 08:52:20|13297.3|13297.3|13297.3|13297.3|13297.3|13297.3|13297.3|13297.3|0
1649667150000|2022-04-11 08:52:30|13299.03|13299.03|13300.47|13300.47|13300.47|13300.47|13299.03|13299.03|0
1649667160000|2022-04-11 08:52:40|13301.28|13301.28|13302.2|13302.2|13302.2|13302.2|13301.28|13301.28|0
1649667180000|2022-04-11 08:53:00|13304.08|13304.08|13304.59|13304.59|13304.59|13304.59|13304.08|13304.08|0
1649667220000|2022-04-11 08:53:40|13306.42|13306.42|13305.51|13305.51|13306.42|13306.42|13305.51|13305.51|0
1649667240000|2022-04-11 08:54:00|13306.92|13306.92|13306.45|13306.45|13306.92|13306.92|13306.45|13306.45|0
1649667260000|2022-04-11 08:54:20|13310.75|13310.75|13310.75|13310.75|13310.75|13310.75|13310.75|13310.75|0
1649667280000|2022-04-11 08:54:40|13314.44|13314.44|13316.79|13316.79|13316.79|13316.79|13314.44|13314.44|0
1649667300000|2022-04-11 08:55:00|13311.05|13311.05|13311.05|13311.05|13311.05|13311.05|13311.05|13311.05|0
1649667310000|2022-04-11 08:55:10|13312.73|13312.73|13312.73|13312.73|13312.73|13312.73|13312.73|13312.73|0
1649667320000|2022-04-11 08:55:20|13309.71|13309.71|13309.73|13309.73|13309.73|13309.73|13309.71|13309.71|0
1649667360000|2022-04-11 08:56:00|13308.7|13308.7|13308.23|13308.23|13308.7|13308.7|13308.23|13308.23|0
1649667380000|2022-04-11 08:56:20|13308.7|13308.7|13308.7|13308.7|13308.7|13308.7|13308.7|13308.7|0
1649667390000|2022-04-11 08:56:30|13310.96|13310.96|13310.96|13310.96|13310.96|13310.96|13310.96|13310.96|0
1649667440000|2022-04-11 08:57:20|13312.37|13312.37|13312.37|13312.37|13312.37|13312.37|13312.37|13312.37|0
1649667460000|2022-04-11 08:57:40|13311.55|13311.55|13311.55|13311.55|13311.55|13311.55|13311.55|13311.55|0
1649667510000|2022-04-11 08:58:30|13310.73|13310.73|13310.73|13310.73|13310.73|13310.73|13310.73|13310.73|0
1649667520000|2022-04-11 08:58:40|13309.92|13309.92|13309.92|13309.92|13309.92|13309.92|13309.92|13309.92|0
1649667540000|2022-04-11 08:59:00|13309.1|13309.1|13308.28|13308.28|13309.1|13309.1|13308.28|13308.28|0
1649667560000|2022-04-11 08:59:20|13303.98|13303.98|13303.98|13303.98|13303.98|13303.98|13303.98|13303.98|0
1649667580000|2022-04-11 08:59:40|13305.41|13305.41|13305.41|13305.41|13305.41|13305.41|13305.41|13305.41|0
1649667600000|2022-04-11 09:00:00|13306.49|13306.49|13306.49|13306.49|13306.49|13306.49|13306.49|13306.49|0
1649667610000|2022-04-11 09:00:10|13306.94|13306.94|13306.94|13306.94|13306.94|13306.94|13306.94|13306.94|0
1649667640000|2022-04-11 09:00:40|13309.68|13309.68|13309.68|13309.68|13309.68|13309.68|13309.68|13309.68|0
1649667650000|2022-04-11 09:00:50|13308.77|13308.77|13309.66|13309.66|13309.66|13309.66|13308.77|13308.77|0
1649667660000|2022-04-11 09:01:00|13310.58|13310.58|13310.58|13310.58|13310.58|13310.58|13310.58|13310.58|0
1649667670000|2022-04-11 09:01:10|13311.03|13311.03|13311.03|13311.03|13311.03|13311.03|13311.03|13311.03|0
1649667690000|2022-04-11 09:01:30|13311.59|13311.59|13314.46|13314.46|13314.46|13314.46|13311.59|13311.59|0
1649667730000|2022-04-11 09:02:10|13315.9|13315.9|13313.03|13313.03|13315.9|13315.9|13313.03|13313.03|0
1649667740000|2022-04-11 09:02:20|13313.84|13313.84|13314.66|13314.66|13314.66|13314.66|13313.84|13313.84|0
1649667780000|2022-04-11 09:03:00|13319.84|13319.84|13322.76|13322.76|13322.76|13322.76|13319.84|13319.84|0
1649667790000|2022-04-11 09:03:10|13322.26|13322.26|13322.26|13322.26|13322.26|13322.26|13322.26|13322.26|0
1649667810000|2022-04-11 09:03:30|13322.72|13322.72|13322.72|13322.72|13322.72|13322.72|13322.72|13322.72|0
1649667820000|2022-04-11 09:03:40|13323.39|13323.39|13323.39|13323.39|13323.39|13323.39|13323.39|13323.39|0
1649667840000|2022-04-11 09:04:00|13324.3|13324.3|13324.3|13324.3|13324.3|13324.3|13324.3|13324.3|0
1649667850000|2022-04-11 09:04:10|13334.34|13334.34|13334.74|13334.74|13334.74|13334.74|13332.91|13332.91|0
1649667880000|2022-04-11 09:04:40|13330.43|13330.43|13330.89|13330.89|13330.89|13330.89|13330.43|13330.43|0
1649667890000|2022-04-11 09:04:50|13332.33|13332.33|13332.33|13332.33|13332.33|13332.33|13332.33|13332.33|0
1649667900000|2022-04-11 09:05:00|13332.79|13332.79|13333.26|13333.26|13333.26|13333.26|13332.79|13332.79|0
1649667910000|2022-04-11 09:05:10|13333.71|13333.71|13333.71|13333.71|13333.71|13333.71|13333.71|13333.71|0
1649667930000|2022-04-11 09:05:30|13336.17|13336.17|13334.23|13334.23|13336.17|13336.17|13334.23|13334.23|0
1649667940000|2022-04-11 09:05:40|13333.56|13333.56|13333.12|13333.12|13333.56|13333.56|13333.12|13333.12|0
1649667950000|2022-04-11 09:05:50|13328.93|13328.93|13329.75|13329.75|13329.75|13329.75|13328.93|13328.93|0
1649667960000|2022-04-11 09:06:00|13329.28|13329.28|13329.28|13329.28|13329.28|13329.28|13329.28|13329.28|0
1649667990000|2022-04-11 09:06:30|13328.29|13328.29|13328.29|13328.29|13328.29|13328.29|13328.29|13328.29|0
1649668010000|2022-04-11 09:06:50|13327.82|13327.82|13328.29|13328.29|13328.29|13328.29|13327.82|13327.82|0
1649668020000|2022-04-11 09:07:00|13328.85|13328.85|13328.85|13328.85|13328.85|13328.85|13328.85|13328.85|0
1649668050000|2022-04-11 09:07:30|13323.86|13323.86|13323.86|13323.86|13323.86|13323.86|13323.86|13323.86|0
1649668060000|2022-04-11 09:07:40|13323.31|13323.31|13323.31|13323.31|13323.31|13323.31|13323.31|13323.31|0
1649668080000|2022-04-11 09:08:00|13323.8|13323.8|13323.8|13323.8|13323.8|13323.8|13323.8|13323.8|0
1649668090000|2022-04-11 09:08:10|13322.89|13322.89|13319.27|13319.27|13322.89|13322.89|13319.27|13319.27|0
1649668120000|2022-04-11 09:08:40|13316.4|13316.4|13316.4|13316.4|13316.4|13316.4|13316.4|13316.4|0
1649668130000|2022-04-11 09:08:50|13316.17|13316.17|13316.17|13316.17|13316.17|13316.17|13316.17|13316.17|0
1649668140000|2022-04-11 09:09:00|13316.99|13316.99|13319.86|13319.86|13319.86|13319.86|13316.99|13316.99|0
1649668150000|2022-04-11 09:09:10|13319.36|13319.36|13319.36|13319.36|13319.36|13319.36|13319.36|13319.36|0
1649668210000|2022-04-11 09:10:10|13318.91|13318.91|13318.91|13318.91|13318.91|13318.91|13318.91|13318.91|0
1649668230000|2022-04-11 09:10:30|13320.58|13320.58|13323.97|13323.97|13323.97|13323.97|13320.58|13320.58|0
1649668250000|2022-04-11 09:10:50|13324.64|13324.64|13328.16|13328.16|13329.08|13329.08|13324.64|13324.64|0
1649668260000|2022-04-11 09:11:00|13329.08|13329.08|13328.26|13328.26|13329.08|13329.08|13328.26|13328.26|0
1649668270000|2022-04-11 09:11:10|13328.76|13328.76|13329.25|13329.25|13329.25|13329.25|13328.76|13328.76|0
1649668280000|2022-04-11 09:11:20|13328.44|13328.44|13328.44|13328.44|13328.44|13328.44|13328.44|13328.44|0
1649668340000|2022-04-11 09:12:20|13329.25|13329.25|13329.25|13329.25|13329.25|13329.25|13329.25|13329.25|0
1649668350000|2022-04-11 09:12:30|13328.44|13328.44|13330.39|13330.39|13331.3|13331.3|13328.44|13328.44|0
1649668380000|2022-04-11 09:13:00|13329.57|13329.57|13330.39|13330.39|13330.39|13330.39|13329.57|13329.57|0
1649668420000|2022-04-11 09:13:40|13331.82|13331.82|13332.38|13332.38|13332.38|13332.38|13331.82|13331.82|0
1649668430000|2022-04-11 09:13:50|13331.92|13331.92|13331.92|13331.92|13331.92|13331.92|13331.92|13331.92|0
1649668440000|2022-04-11 09:14:00|13338.38|13338.38|13339.82|13339.82|13339.82|13339.82|13338.38|13338.38|0
1649668450000|2022-04-11 09:14:10|13340.73|13340.73|13340.73|13340.73|13340.73|13340.73|13340.73|13340.73|0
1649668460000|2022-04-11 09:14:20|13341.23|13341.23|13342.04|13342.04|13342.04|13342.04|13341.23|13341.23|0
1649668470000|2022-04-11 09:14:30|13343.48|13343.48|13344.04|13344.04|13344.04|13344.04|13343.48|13343.48|0
1649668490000|2022-04-11 09:14:50|13343.12|13343.12|13346.12|13346.12|13346.12|13346.12|13343.12|13343.12|0
1649668500000|2022-04-11 09:15:00|13343.25|13343.25|13343.25|13343.25|13343.25|13343.25|13343.25|13343.25|0
1649668510000|2022-04-11 09:15:10|13344.07|13344.07|13344.07|13344.07|13344.07|13344.07|13344.07|13344.07|0
1649668560000|2022-04-11 09:16:00|13345.01|13345.01|13346.01|13346.01|13346.01|13346.01|13345.01|13345.01|0
1649668570000|2022-04-11 09:16:10|13348.46|13348.46|13348.46|13348.46|13348.46|13348.46|13348.46|13348.46|0
1649668580000|2022-04-11 09:16:20|13349.37|13349.37|13347.74|13347.74|13349.37|13349.37|13347.74|13347.74|0
1649668610000|2022-04-11 09:16:50|13349.57|13349.57|13349.57|13349.57|13349.57|13349.57|13349.57|13349.57|0
1649668630000|2022-04-11 09:17:10|13350.07|13350.07|13353.28|13353.28|13353.28|13353.28|13350.07|13350.07|0
1649668660000|2022-04-11 09:17:40|13350.63|13350.63|13350.16|13350.16|13350.63|13350.63|13350.16|13350.16|0
1649668670000|2022-04-11 09:17:50|13349.35|13349.35|13349.35|13349.35|13349.35|13349.35|13349.35|13349.35|0
1649668710000|2022-04-11 09:18:30|13350.16|13350.16|13350.16|13350.16|13350.16|13350.16|13350.16|13350.16|0
1649668770000|2022-04-11 09:19:30|13351.58|13351.58|13352.05|13352.05|13352.05|13352.05|13351.58|13351.58|0
1649668790000|2022-04-11 09:19:50|13355.06|13355.06|13356.89|13356.89|13356.89|13356.89|13355.06|13355.06|0
1649668820000|2022-04-11 09:20:20|13358.26|13358.26|13358.26|13358.26|13358.26|13358.26|13358.26|13358.26|0
1649668830000|2022-04-11 09:20:30|13359.9|13359.9|13362.76|13362.76|13362.76|13362.76|13359.9|13359.9|0
1649668850000|2022-04-11 09:20:50|13364.2|13364.2|13364.2|13364.2|13364.2|13364.2|13364.2|13364.2|0
1649668860000|2022-04-11 09:21:00|13363.38|13363.38|13363.38|13363.38|13363.38|13363.38|13363.38|13363.38|0
1649668880000|2022-04-11 09:21:20|13362.56|13362.56|13362.56|13362.56|13362.56|13362.56|13362.56|13362.56|0
1649668890000|2022-04-11 09:21:30|13361.75|13361.75|13360.83|13360.83|13361.75|13361.75|13360.83|13360.83|0
1649668910000|2022-04-11 09:21:50|13360.01|13360.01|13359.2|13359.2|13360.01|13360.01|13359.2|13359.2|0
1649668920000|2022-04-11 09:22:00|13360.01|13360.01|13360.57|13360.57|13360.57|13360.57|13360.01|13360.01|0
1649668990000|2022-04-11 09:23:10|13359.66|13359.66|13359.66|13359.66|13359.66|13359.66|13359.66|13359.66|0
1649669020000|2022-04-11 09:23:40|13359.2|13359.2|13359.2|13359.2|13359.2|13359.2|13359.2|13359.2|0
1649669050000|2022-04-11 09:24:10|13352.64|13352.64|13352.64|13352.64|13352.64|13352.64|13352.64|13352.64|0
1649669080000|2022-04-11 09:24:40|13351.01|13351.01|13351.01|13351.01|13351.01|13351.01|13351.01|13351.01|0
1649669090000|2022-04-11 09:24:50|13351.48|13351.48|13351.48|13351.48|13351.48|13351.48|13351.48|13351.48|0
1649669110000|2022-04-11 09:25:10|13350.98|13350.98|13350.49|13350.49|13350.98|13350.98|13350.49|13350.49|0
1649669120000|2022-04-11 09:25:20|13351.3|13351.3|13351.3|13351.3|13351.3|13351.3|13351.3|13351.3|0
1649669130000|2022-04-11 09:25:30|13352.42|13352.42|13350.59|13350.59|13352.42|13352.42|13350.59|13350.59|0
1649669190000|2022-04-11 09:26:30|13349.68|13349.68|13349.16|13349.16|13349.68|13349.68|13349.16|13349.16|0
1649669200000|2022-04-11 09:26:40|13348.6|13348.6|13347.49|13347.49|13348.6|13348.6|13347.49|13347.49|0
1649669240000|2022-04-11 09:27:20|13348.05|13348.05|13348.05|13348.05|13348.05|13348.05|13348.05|13348.05|0
1649669270000|2022-04-11 09:27:50|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|0
1649669280000|2022-04-11 09:28:00|13348.25|13348.25|13348.25|13348.25|13348.25|13348.25|13348.25|13348.25|0
1649669300000|2022-04-11 09:28:20|13349.68|13349.68|13349.68|13349.68|13349.68|13349.68|13349.68|13349.68|0
1649669350000|2022-04-11 09:29:10|13348.25|13348.25|13348.25|13348.25|13348.25|13348.25|13348.25|13348.25|0
1649669360000|2022-04-11 09:29:20|13348.8|13348.8|13348.8|13348.8|13348.8|13348.8|13348.8|13348.8|0
1649669530000|2022-04-11 09:32:10|13347.99|13347.99|13335.24|13335.24|13348.8|13348.8|13335.24|13335.24|0
1649669540000|2022-04-11 09:32:20|13335.7|13335.7|13335.7|13335.7|13335.7|13335.7|13335.7|13335.7|0
1649669550000|2022-04-11 09:32:30|13339.22|13339.22|13338.87|13338.87|13339.22|13339.22|13338.87|13338.87|0
1649669560000|2022-04-11 09:32:40|13339.34|13339.34|13349.09|13349.09|13349.09|13349.09|13339.34|13339.34|0
1649669580000|2022-04-11 09:33:00|13349.91|13349.91|13348.62|13348.62|13349.91|13349.91|13348.62|13348.62|0
1649669600000|2022-04-11 09:33:20|13347.13|13347.13|13347.13|13347.13|13347.13|13347.13|13347.13|13347.13|0
1649669630000|2022-04-11 09:33:50|13346.21|13346.21|13346.21|13346.21|13346.21|13346.21|13346.21|13346.21|0
1649669650000|2022-04-11 09:34:10|13345.3|13345.3|13345.3|13345.3|13345.3|13345.3|13345.3|13345.3|0
1649669710000|2022-04-11 09:35:10|13346.21|13346.21|13340.17|13340.17|13346.21|13346.21|13337.43|13337.43|0
1649669720000|2022-04-11 09:35:20|13339.26|13339.26|13340.17|13340.17|13340.17|13340.17|13339.26|13339.26|0
1649669730000|2022-04-11 09:35:30|13339.26|13339.26|13339.26|13339.26|13339.26|13339.26|13339.26|13339.26|0
1649669760000|2022-04-11 09:36:00|13340.17|13340.17|13340.17|13340.17|13340.17|13340.17|13340.17|13340.17|0
1649669770000|2022-04-11 09:36:10|13342.11|13342.11|13340.99|13340.99|13342.11|13342.11|13340.99|13340.99|0
1649669800000|2022-04-11 09:36:40|13341.81|13341.81|13343.66|13343.66|13343.66|13343.66|13341.81|13341.81|0
1649669820000|2022-04-11 09:37:00|13343.19|13343.19|13344.11|13344.11|13344.11|13344.11|13343.19|13343.19|0
1649669900000|2022-04-11 09:38:20|13345.02|13345.02|13345.02|13345.02|13345.02|13345.02|13345.02|13345.02|0
1649669920000|2022-04-11 09:38:40|13344.11|13344.11|13343.65|13343.65|13344.11|13344.11|13343.65|13343.65|0
1649669940000|2022-04-11 09:39:00|13344.59|13344.59|13344.59|13344.59|13344.59|13344.59|13344.59|13344.59|0
1649669980000|2022-04-11 09:39:40|13345.06|13345.06|13348.43|13348.43|13348.43|13348.43|13345.06|13345.06|0
1649670020000|2022-04-11 09:40:20|13348.98|13348.98|13348.11|13348.11|13349.54|13349.54|13348.11|13348.11|0
1649670050000|2022-04-11 09:40:50|13348.57|13348.57|13348.57|13348.57|13348.57|13348.57|13348.57|13348.57|0
1649670070000|2022-04-11 09:41:10|13348.05|13348.05|13347.14|13347.14|13348.05|13348.05|13346.32|13346.32|0
1649670110000|2022-04-11 09:41:50|13348.08|13348.08|13351.89|13351.89|13351.89|13351.89|13348.08|13348.08|0
1649670120000|2022-04-11 09:42:00|13351.42|13351.42|13351.42|13351.42|13351.42|13351.42|13351.42|13351.42|0
1649670140000|2022-04-11 09:42:20|13351.89|13351.89|13351.89|13351.89|13352.83|13352.83|13351.89|13351.89|0
1649670160000|2022-04-11 09:42:40|13351.07|13351.07|13348.43|13348.43|13351.07|13351.07|13348.43|13348.43|0
1649670170000|2022-04-11 09:42:50|13349.34|13349.34|13349.34|13349.34|13349.34|13349.34|13349.34|13349.34|0
1649670180000|2022-04-11 09:43:00|13350.16|13350.16|13350.16|13350.16|13350.16|13350.16|13350.16|13350.16|0
1649670190000|2022-04-11 09:43:10|13351.1|13351.1|13351.1|13351.1|13351.1|13351.1|13351.1|13351.1|0
1649670200000|2022-04-11 09:43:20|13351.57|13351.57|13353.43|13353.43|13353.43|13353.43|13351.57|13351.57|0
1649670210000|2022-04-11 09:43:30|13353.9|13353.9|13352.96|13352.96|13353.9|13353.9|13352.96|13352.96|0
1649670230000|2022-04-11 09:43:50|13353.77|13353.77|13355.21|13355.21|13355.21|13355.21|13353.77|13353.77|0
1649670240000|2022-04-11 09:44:00|13354.27|13354.27|13353.45|13353.45|13354.27|13354.27|13353.45|13353.45|0
1649670270000|2022-04-11 09:44:30|13352.98|13352.98|13352.98|13352.98|13352.98|13352.98|13352.98|13352.98|0
1649670280000|2022-04-11 09:44:40|13352.04|13352.04|13351.22|13351.22|13352.04|13352.04|13351.22|13351.22|0
1649670300000|2022-04-11 09:45:00|13350.7|13350.7|13351.05|13351.05|13351.05|13351.05|13350.23|13350.23|0
1649670310000|2022-04-11 09:45:10|13351.99|13351.99|13352.93|13352.93|13352.93|13352.93|13351.99|13351.99|0
1649670340000|2022-04-11 09:45:40|13354.35|13354.35|13354.35|13354.35|13354.35|13354.35|13354.35|13354.35|0
1649670350000|2022-04-11 09:45:50|13355.17|13355.17|13355.17|13355.17|13355.17|13355.17|13355.17|13355.17|0
1649670360000|2022-04-11 09:46:00|13355.98|13355.98|13355.51|13355.51|13355.98|13355.98|13355.51|13355.51|0
1649670370000|2022-04-11 09:46:10|13355.04|13355.04|13353.75|13353.75|13355.04|13355.04|13353.75|13353.75|0
1649670410000|2022-04-11 09:46:50|13354.57|13354.57|13387|13387|13390.55|13390.55|13354.57|13354.57|0
1649670420000|2022-04-11 09:47:00|13387.51|13387.51|13393.21|13393.21|13395.13|13395.13|13387.51|13387.51|0
1649670430000|2022-04-11 09:47:10|13386.18|13386.18|13383.5|13383.5|13386.18|13386.18|13383.5|13383.5|0
1649670440000|2022-04-11 09:47:20|13383|13383|13377.09|13377.09|13383|13383|13376.62|13376.62|0
1649670450000|2022-04-11 09:47:30|13376.06|13376.06|13376.06|13376.06|13376.06|13376.06|13376.06|13376.06|0
1649670460000|2022-04-11 09:47:40|13376.57|13376.57|13384.99|13384.99|13384.99|13384.99|13375.54|13375.54|0
1649670470000|2022-04-11 09:47:50|13382.22|13382.22|13382.22|13382.22|13382.22|13382.22|13382.22|13382.22|0
1649670480000|2022-04-11 09:48:00|13381.41|13381.41|13380.41|13380.41|13381.41|13381.41|13380.41|13380.41|0
1649670490000|2022-04-11 09:48:10|13373.53|13373.53|13370.79|13370.79|13373.53|13373.53|13370.79|13370.79|0
1649670500000|2022-04-11 09:48:20|13369.8|13369.8|13368.98|13368.98|13370.61|13370.61|13368.98|13368.98|0
1649670510000|2022-04-11 09:48:30|13368.42|13368.42|13365.93|13365.93|13368.42|13368.42|13365.11|13365.11|0
1649670540000|2022-04-11 09:49:00|13365.11|13365.11|13365.11|13365.11|13365.11|13365.11|13365.11|13365.11|0
1649670560000|2022-04-11 09:49:20|13360.56|13360.56|13358.99|13358.99|13360.56|13360.56|13358.99|13358.99|0
1649670580000|2022-04-11 09:49:40|13355.31|13355.31|13354.64|13354.64|13355.31|13355.31|13354.64|13354.64|0
1649670590000|2022-04-11 09:49:50|13353.69|13353.69|13352.88|13352.88|13353.69|13353.69|13352.88|13352.88|0
1649670610000|2022-04-11 09:50:10|13353.37|13353.37|13353.37|13353.37|13353.37|13353.37|13353.37|13353.37|0
1649670620000|2022-04-11 09:50:20|13355.01|13355.01|13354.71|13354.71|13356.54|13356.54|13354.71|13354.71|0
1649670630000|2022-04-11 09:50:30|13353.89|13353.89|13353.89|13353.89|13353.89|13353.89|13353.89|13353.89|0
1649670640000|2022-04-11 09:50:40|13352.98|13352.98|13352.67|13352.67|13352.98|13352.98|13352.67|13352.67|0
1649670660000|2022-04-11 09:51:00|13353.19|13353.19|13352.12|13352.12|13353.19|13353.19|13351.3|13351.3|0
1649670670000|2022-04-11 09:51:10|13352.68|13352.68|13352.68|13352.68|13352.68|13352.68|13352.68|13352.68|0
1649670700000|2022-04-11 09:51:40|13351.86|13351.86|13348.99|13348.99|13351.86|13351.86|13348.99|13348.99|0
1649670710000|2022-04-11 09:51:50|13348.08|13348.08|13353.07|13353.07|13353.07|13353.07|13348.08|13348.08|0
1649670720000|2022-04-11 09:52:00|13354.39|13354.39|13354.39|13354.39|13354.39|13354.39|13354.39|13354.39|0
1649670740000|2022-04-11 09:52:20|13357.26|13357.26|13357.26|13357.26|13357.26|13357.26|13357.26|13357.26|0
1649670750000|2022-04-11 09:52:30|13357.73|13357.73|13357.73|13357.73|13357.73|13357.73|13357.73|13357.73|0
1649670780000|2022-04-11 09:53:00|13358.24|13358.24|13358.24|13358.24|13358.24|13358.24|13358.24|13358.24|0
1649670850000|2022-04-11 09:54:10|13357.78|13357.78|13357.78|13357.78|13357.78|13357.78|13357.78|13357.78|0
1649670870000|2022-04-11 09:54:30|13357.33|13357.33|13357.33|13357.33|13357.33|13357.33|13357.33|13357.33|0
1649670900000|2022-04-11 09:55:00|13357.8|13357.8|13359.53|13359.53|13359.53|13359.53|13357.8|13357.8|0
1649670910000|2022-04-11 09:55:10|13360.96|13360.96|13351.82|13351.82|13360.96|13360.96|13351.82|13351.82|0
1649670920000|2022-04-11 09:55:20|13352.32|13352.32|13350.01|13350.01|13352.32|13352.32|13350.01|13350.01|0
1649670960000|2022-04-11 09:56:00|13352.11|13352.11|13352.11|13352.11|13352.11|13352.11|13352.11|13352.11|0
1649670970000|2022-04-11 09:56:10|13351|13351|13351|13351|13351|13351|13351|13351|0
1649670980000|2022-04-11 09:56:20|13351.46|13351.46|13352.37|13352.37|13352.37|13352.37|13351.46|13351.46|0
1649670990000|2022-04-11 09:56:30|13349.5|13349.5|13349.5|13349.5|13349.5|13349.5|13349.5|13349.5|0
1649671000000|2022-04-11 09:56:40|13350.42|13350.42|13348.69|13348.69|13350.42|13350.42|13347.77|13347.77|0
1649671020000|2022-04-11 09:57:00|13349.5|13349.5|13349.5|13349.5|13349.5|13349.5|13349.5|13349.5|0
1649671080000|2022-04-11 09:58:00|13350.02|13350.02|13350.96|13350.96|13350.96|13350.96|13350.02|13350.02|0
1649671100000|2022-04-11 09:58:20|13351.42|13351.42|13351.42|13351.42|13351.42|13351.42|13351.42|13351.42|0
1649671110000|2022-04-11 09:58:30|13350.96|13350.96|13350.96|13350.96|13350.96|13350.96|13350.96|13350.96|0
1649671130000|2022-04-11 09:58:50|13353.51|13353.51|13356.25|13356.25|13356.25|13356.25|13353.51|13353.51|0
1649671140000|2022-04-11 09:59:00|13353.61|13353.61|13353.51|13353.51|13353.61|13353.61|13353.51|13353.51|0
1649671160000|2022-04-11 09:59:20|13351.88|13351.88|13350.49|13350.49|13351.88|13351.88|13350.49|13350.49|0
1649671190000|2022-04-11 09:59:50|13350.03|13350.03|13350.03|13350.03|13350.03|13350.03|13350.03|13350.03|0
1649671200000|2022-04-11 10:00:00|13350.85|13350.85|13350.85|13350.85|13350.85|13350.85|13350.85|13350.85|0
1649671210000|2022-04-11 10:00:10|13351.76|13351.76|13351.76|13351.76|13351.76|13351.76|13351.76|13351.76|0
1649671240000|2022-04-11 10:00:40|13352.32|13352.32|13352.32|13352.32|13352.32|13352.32|13352.32|13352.32|0
1649671250000|2022-04-11 10:00:50|13351.5|13351.5|13351.5|13351.5|13351.5|13351.5|13351.5|13351.5|0
1649671260000|2022-04-11 10:01:00|13352.32|13352.32|13352.32|13352.32|13352.32|13352.32|13352.32|13352.32|0
1649671290000|2022-04-11 10:01:30|13353.96|13353.96|13353.14|13353.14|13353.96|13353.96|13353.14|13353.14|0
1649671350000|2022-04-11 10:02:30|13352.67|13352.67|13351.85|13351.85|13352.67|13352.67|13351.85|13351.85|0
1649671360000|2022-04-11 10:02:40|13351.03|13351.03|13351.95|13351.95|13351.95|13351.95|13351.03|13351.03|0
1649671370000|2022-04-11 10:02:50|13350.12|13350.12|13350.12|13350.12|13350.12|13350.12|13350.12|13350.12|0
1649671400000|2022-04-11 10:03:20|13351.85|13351.85|13352.97|13352.97|13352.97|13352.97|13351.85|13351.85|0
1649671430000|2022-04-11 10:03:50|13354.4|13354.4|13354.4|13354.4|13354.4|13354.4|13354.4|13354.4|0
1649671480000|2022-04-11 10:04:40|13353.58|13353.58|13353.58|13353.58|13353.58|13353.58|13353.58|13353.58|0
1649671490000|2022-04-11 10:04:50|13353.11|13353.11|13353.11|13353.11|13353.11|13353.11|13353.11|13353.11|0
1649671510000|2022-04-11 10:05:10|13352.29|13352.29|13352.29|13352.29|13352.29|13352.29|13352.29|13352.29|0
1649671530000|2022-04-11 10:05:30|13353.11|13353.11|13353.11|13353.11|13353.11|13353.11|13353.11|13353.11|0
1649671540000|2022-04-11 10:05:40|13352.62|13352.62|13351.12|13351.12|13352.62|13352.62|13351.12|13351.12|0
1649671560000|2022-04-11 10:06:00|13351.94|13351.94|13351.94|13351.94|13351.94|13351.94|13351.94|13351.94|0
1649671570000|2022-04-11 10:06:10|13351.38|13351.38|13351.38|13351.38|13351.38|13351.38|13351.38|13351.38|0
1649671580000|2022-04-11 10:06:20|13350.89|13350.89|13350.89|13350.89|13350.89|13350.89|13350.89|13350.89|0
1649671600000|2022-04-11 10:06:40|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|13349.45|0
1649671610000|2022-04-11 10:06:50|13348.99|13348.99|13348.99|13348.99|13348.99|13348.99|13348.99|13348.99|0
1649671620000|2022-04-11 10:07:00|13348.54|13348.54|13348.54|13348.54|13348.54|13348.54|13348.54|13348.54|0
1649671630000|2022-04-11 10:07:10|13349.48|13349.48|13352.23|13352.23|13352.72|13352.72|13349.48|13349.48|0
1649671640000|2022-04-11 10:07:20|13350.79|13350.79|13349.83|13349.83|13350.79|13350.79|13349.83|13349.83|0
1649671660000|2022-04-11 10:07:40|13348.83|13348.83|13347.57|13347.57|13349.83|13349.83|13347.57|13347.57|0
1649671680000|2022-04-11 10:08:00|13348.39|13348.39|13348.39|13348.39|13348.39|13348.39|13348.39|13348.39|0
1649671740000|2022-04-11 10:09:00|13347.57|13347.57|13347.12|13347.12|13347.57|13347.57|13347.12|13347.12|0
1649671750000|2022-04-11 10:09:10|13346.3|13346.3|13345.3|13345.3|13346.3|13346.3|13345.3|13345.3|0
1649671760000|2022-04-11 10:09:20|13346.22|13346.22|13346.22|13346.22|13346.22|13346.22|13346.22|13346.22|0
1649671780000|2022-04-11 10:09:40|13345.28|13345.28|13345.28|13345.28|13345.28|13345.28|13345.28|13345.28|0
1649671830000|2022-04-11 10:10:30|13346.91|13346.91|13346.91|13346.91|13346.91|13346.91|13346.91|13346.91|0
1649671840000|2022-04-11 10:10:40|13346.1|13346.1|13346.1|13346.1|13346.1|13346.1|13346.1|13346.1|0
1649671860000|2022-04-11 10:11:00|13346.55|13346.55|13346.55|13346.55|13346.55|13346.55|13346.55|13346.55|0
1649671890000|2022-04-11 10:11:30|13343.24|13343.24|13339.9|13339.9|13343.24|13343.24|13339.9|13339.9|0
1649671900000|2022-04-11 10:11:40|13340.81|13340.81|13338.52|13338.52|13340.81|13340.81|13338.52|13338.52|0
1649671910000|2022-04-11 10:11:50|13337.96|13337.96|13339.4|13339.4|13339.4|13339.4|13337.96|13337.96|0
1649671960000|2022-04-11 10:12:40|13337.98|13337.98|13337.98|13337.98|13337.98|13337.98|13337.98|13337.98|0
1649672010000|2022-04-11 10:13:30|13337.51|13337.51|13335.22|13335.22|13337.51|13337.51|13335.22|13335.22|0
1649672020000|2022-04-11 10:13:40|13336.13|13336.13|13336.13|13336.13|13336.13|13336.13|13336.13|13336.13|0
1649672030000|2022-04-11 10:13:50|13334.31|13334.31|13336.13|13336.13|13336.13|13336.13|13333.39|13333.39|0
1649672040000|2022-04-11 10:14:00|13337.96|13337.96|13337.55|13337.55|13339.38|13339.38|13336.63|13336.63|0
1649672050000|2022-04-11 10:14:10|13335.34|13335.34|13331.13|13331.13|13335.34|13335.34|13330.22|13330.22|0
1649672060000|2022-04-11 10:14:20|13329.3|13329.3|13331.71|13331.71|13331.71|13331.71|13329.3|13329.3|0
1649672080000|2022-04-11 10:14:40|13330.08|13330.08|13330.89|13330.89|13330.89|13330.89|13330.08|13330.08|0
1649672100000|2022-04-11 10:15:00|13331.83|13331.83|13331.83|13331.83|13331.83|13331.83|13331.83|13331.83|0
1649672110000|2022-04-11 10:15:10|13331.38|13331.38|13331.38|13331.38|13331.38|13331.38|13331.38|13331.38|0
1649672120000|2022-04-11 10:15:20|13330.88|13330.88|13325.09|13325.09|13330.88|13330.88|13325.09|13325.09|0
1649672130000|2022-04-11 10:15:30|13326.21|13326.21|13326.21|13326.21|13326.21|13326.21|13326.21|13326.21|0
1649672160000|2022-04-11 10:16:00|13329.39|13329.39|13330.21|13330.21|13330.21|13330.21|13329.39|13329.39|0
1649672170000|2022-04-11 10:16:10|13330.71|13330.71|13341.03|13341.03|13341.52|13341.52|13330.71|13330.71|0
1649672180000|2022-04-11 10:16:20|13339.2|13339.2|13339.67|13339.67|13339.67|13339.67|13339.2|13339.2|0
1649672200000|2022-04-11 10:16:40|13338.75|13338.75|13337.93|13337.93|13338.75|13338.75|13337.93|13337.93|0
1649672240000|2022-04-11 10:17:20|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|13338.75|0
1649672270000|2022-04-11 10:17:50|13339.25|13339.25|13339.25|13339.25|13339.25|13339.25|13339.25|13339.25|0
1649672290000|2022-04-11 10:18:10|13341.08|13341.08|13341.99|13341.99|13341.99|13341.99|13341.08|13341.08|0
1649672300000|2022-04-11 10:18:20|13340.56|13340.56|13340.56|13340.56|13340.56|13340.56|13340.56|13340.56|0
1649672340000|2022-04-11 10:19:00|13341.06|13341.06|13341.61|13341.61|13341.61|13341.61|13341.06|13341.06|0
1649672360000|2022-04-11 10:19:20|13343.25|13343.25|13343.25|13343.25|13343.25|13343.25|13343.25|13343.25|0
1649672380000|2022-04-11 10:19:40|13342.75|13342.75|13340.61|13340.61|13342.75|13342.75|13340.61|13340.61|0
1649672390000|2022-04-11 10:19:50|13339.69|13339.69|13339.69|13339.69|13339.69|13339.69|13339.69|13339.69|0
1649672460000|2022-04-11 10:21:00|13340.16|13340.16|13340.16|13340.16|13340.16|13340.16|13340.16|13340.16|0
1649672480000|2022-04-11 10:21:20|13339.05|13339.05|13339.86|13339.86|13339.86|13339.86|13339.05|13339.05|0
1649672510000|2022-04-11 10:21:50|13341.97|13341.97|13341.97|13341.97|13341.97|13341.97|13341.97|13341.97|0
1649672520000|2022-04-11 10:22:00|13344.32|13344.32|13344.32|13344.32|13344.32|13344.32|13344.32|13344.32|0
1649672560000|2022-04-11 10:22:40|13344.81|13344.81|13345.81|13345.81|13345.81|13345.81|13344.81|13344.81|0
1649672570000|2022-04-11 10:22:50|13347.24|13347.24|13347.24|13347.24|13347.24|13347.24|13347.24|13347.24|0
1649672580000|2022-04-11 10:23:00|13344.37|13344.37|13344.37|13344.37|13344.37|13344.37|13344.37|13344.37|0
1649672590000|2022-04-11 10:23:10|13346.21|13346.21|13347.58|13347.58|13347.58|13347.58|13346.21|13346.21|0
1649672610000|2022-04-11 10:23:30|13348.04|13348.04|13348.04|13348.04|13348.04|13348.04|13348.04|13348.04|0
1649672640000|2022-04-11 10:24:00|13348.5|13348.5|13354.72|13354.72|13354.72|13354.72|13348.5|13348.5|0
1649672670000|2022-04-11 10:24:30|13358.09|13358.09|13358.59|13358.59|13358.59|13358.59|13358.09|13358.09|0
1649672680000|2022-04-11 10:24:40|13356.95|13356.95|13358.59|13358.59|13358.59|13358.59|13356.95|13356.95|0
1649672750000|2022-04-11 10:25:50|13359.4|13359.4|13359.4|13359.4|13359.4|13359.4|13359.4|13359.4|0
1649672770000|2022-04-11 10:26:10|13360.82|13360.82|13366.55|13366.55|13366.55|13366.55|13360.82|13360.82|0
1649672780000|2022-04-11 10:26:20|13367.07|13367.07|13367.89|13367.89|13367.89|13367.89|13367.07|13367.07|0
1649672790000|2022-04-11 10:26:30|13369.32|13369.32|13368.38|13368.38|13369.32|13369.32|13367.56|13367.56|0
1649672800000|2022-04-11 10:26:40|13369.49|13369.49|13368.38|13368.38|13369.49|13369.49|13368.38|13368.38|0
1649672860000|2022-04-11 10:27:40|13367.56|13367.56|13368.38|13368.38|13368.38|13368.38|13367.56|13367.56|0
1649672910000|2022-04-11 10:28:30|13369.29|13369.29|13369.29|13369.29|13369.29|13369.29|13369.29|13369.29|0
1649672940000|2022-04-11 10:29:00|13370.71|13370.71|13371.65|13371.65|13371.65|13371.65|13370.71|13370.71|0
1649672950000|2022-04-11 10:29:10|13372.56|13372.56|13373.38|13373.38|13373.38|13373.38|13372.56|13372.56|0
1649672990000|2022-04-11 10:29:50|13375.01|13375.01|13375.63|13375.63|13376.45|13376.45|13375.01|13375.01|0
1649673000000|2022-04-11 10:30:00|13374|13374|13374|13374|13374|13374|13374|13374|0
1649673020000|2022-04-11 10:30:20|13374.91|13374.91|13372.62|13372.62|13374.91|13374.91|13372.62|13372.62|0
1649673040000|2022-04-11 10:30:40|13373.57|13373.57|13373.57|13373.57|13373.57|13373.57|13373.57|13373.57|0
1649673050000|2022-04-11 10:30:50|13374.04|13374.04|13374.49|13374.49|13374.49|13374.49|13374.04|13374.04|0
1649673060000|2022-04-11 10:31:00|13374.99|13374.99|13374.99|13374.99|13374.99|13374.99|13374.99|13374.99|0
1649673070000|2022-04-11 10:31:10|13378.04|13378.04|13373.14|13373.14|13378.04|13378.04|13373.14|13373.14|0
1649673080000|2022-04-11 10:31:20|13374.77|13374.77|13374.77|13374.77|13374.77|13374.77|13374.77|13374.77|0
1649673110000|2022-04-11 10:31:50|13375.33|13375.33|13375.33|13375.33|13375.33|13375.33|13375.33|13375.33|0
1649673140000|2022-04-11 10:32:20|13377|13377|13378.83|13378.83|13378.83|13378.83|13377|13377|0
1649673150000|2022-04-11 10:32:30|13377.92|13377.92|13376.8|13376.8|13377.92|13377.92|13376.8|13376.8|0
1649673160000|2022-04-11 10:32:40|13375.98|13375.98|13375.98|13375.98|13375.98|13375.98|13375.98|13375.98|0
1649673230000|2022-04-11 10:33:50|13371.18|13371.18|13368.6|13368.6|13371.18|13371.18|13368.15|13368.15|0
1649673260000|2022-04-11 10:34:20|13366.22|13366.22|13365.4|13365.4|13366.22|13366.22|13365.4|13365.4|0
1649673270000|2022-04-11 10:34:30|13364.46|13364.46|13363.96|13363.96|13364.46|13364.46|13363.96|13363.96|0
1649673290000|2022-04-11 10:34:50|13363.49|13363.49|13363.49|13363.49|13363.49|13363.49|13363.49|13363.49|0
1649673320000|2022-04-11 10:35:20|13364.87|13364.87|13364.87|13364.87|13364.87|13364.87|13364.87|13364.87|0
1649673330000|2022-04-11 10:35:30|13363.95|13363.95|13363.44|13363.44|13363.95|13363.95|13363.44|13363.44|0
1649673340000|2022-04-11 10:35:40|13361.07|13361.07|13361.07|13361.07|13361.07|13361.07|13361.07|13361.07|0
1649673410000|2022-04-11 10:36:50|13360.57|13360.57|13360.89|13360.89|13361.71|13361.71|13360.08|13360.08|0
1649673420000|2022-04-11 10:37:00|13361.39|13361.39|13359.75|13359.75|13361.39|13361.39|13359.75|13359.75|0
1649673490000|2022-04-11 10:38:10|13359.28|13359.28|13361.02|13361.02|13361.02|13361.02|13359.28|13359.28|0
1649673530000|2022-04-11 10:38:50|13360.1|13360.1|13359.16|13359.16|13360.1|13360.1|13359.16|13359.16|0
1649673560000|2022-04-11 10:39:20|13358.34|13358.34|13358.34|13358.34|13358.34|13358.34|13358.34|13358.34|0
1649673590000|2022-04-11 10:39:50|13359.98|13359.98|13359.98|13359.98|13359.98|13359.98|13359.98|13359.98|0
1649673610000|2022-04-11 10:40:10|13359.48|13359.48|13358.36|13358.36|13359.48|13359.48|13358.36|13358.36|0
1649673650000|2022-04-11 10:40:50|13357.55|13357.55|13357.08|13357.08|13357.55|13357.55|13357.08|13357.08|0
1649673660000|2022-04-11 10:41:00|13357.89|13357.89|13357.89|13357.89|13357.89|13357.89|13357.89|13357.89|0
1649673680000|2022-04-11 10:41:20|13357.4|13357.4|13357.4|13357.4|13357.4|13357.4|13357.4|13357.4|0
1649673690000|2022-04-11 10:41:30|13359.23|13359.23|13359.23|13359.23|13359.23|13359.23|13359.23|13359.23|0
1649673710000|2022-04-11 10:41:50|13358.41|13358.41|13358.41|13358.41|13358.41|13358.41|13358.41|13358.41|0
1649673780000|2022-04-11 10:43:00|13359.23|13359.23|13359.23|13359.23|13359.23|13359.23|13359.23|13359.23|0
1649673820000|2022-04-11 10:43:40|13358.31|13358.31|13358.31|13358.31|13358.31|13358.31|13358.31|13358.31|0
1649673870000|2022-04-11 10:44:30|13357.49|13357.49|13357.49|13357.49|13357.49|13357.49|13357.49|13357.49|0
1649673910000|2022-04-11 10:45:10|13358.31|13358.31|13358.31|13358.31|13358.31|13358.31|13358.31|13358.31|0
1649673960000|2022-04-11 10:46:00|13357.4|13357.4|13358.31|13358.31|13358.31|13358.31|13357.4|13357.4|0
1649673980000|2022-04-11 10:46:20|13359.13|13359.13|13359.13|13359.13|13359.13|13359.13|13359.13|13359.13|0
1649673990000|2022-04-11 10:46:30|13358.66|13358.66|13358.66|13358.66|13358.66|13358.66|13358.66|13358.66|0
1649674050000|2022-04-11 10:47:30|13359.57|13359.57|13363.91|13363.91|13363.91|13363.91|13359.57|13359.57|0
1649674060000|2022-04-11 10:47:40|13364.82|13364.82|13371|13371|13371|13371|13364.82|13364.82|0
1649674080000|2022-04-11 10:48:00|13372.68|13372.68|13372.21|13372.21|13372.68|13372.68|13372.21|13372.21|0
1649674160000|2022-04-11 10:49:20|13373.02|13373.02|13373.02|13373.02|13373.02|13373.02|13373.02|13373.02|0
1649674190000|2022-04-11 10:49:50|13370.57|13370.57|13363.96|13363.96|13370.57|13370.57|13363.14|13363.14|0
1649674200000|2022-04-11 10:50:00|13364.78|13364.78|13363.78|13363.78|13364.78|13364.78|13363.78|13363.78|0
1649674210000|2022-04-11 10:50:10|13362.84|13362.84|13362.02|13362.02|13362.84|13362.84|13362.02|13362.02|0
1649674220000|2022-04-11 10:50:20|13360.59|13360.59|13362.64|13362.64|13363.46|13363.46|13360.59|13360.59|0
1649674230000|2022-04-11 10:50:30|13361.73|13361.73|13361.73|13361.73|13361.73|13361.73|13361.73|13361.73|0
1649674240000|2022-04-11 10:50:40|13360.29|13360.29|13360.29|13360.29|13360.29|13360.29|13360.29|13360.29|0
1649674280000|2022-04-11 10:51:20|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|0
1649674290000|2022-04-11 10:51:30|13360.29|13360.29|13360.29|13360.29|13360.29|13360.29|13360.29|13360.29|0
1649674320000|2022-04-11 10:52:00|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|13361.11|0
1649674330000|2022-04-11 10:52:10|13360.29|13360.29|13360.29|13360.29|13360.29|13360.29|13360.29|13360.29|0
1649674350000|2022-04-11 10:52:30|13361.21|13361.21|13361.21|13361.21|13361.21|13361.21|13361.21|13361.21|0
1649674360000|2022-04-11 10:52:40|13359.57|13359.57|13358.75|13358.75|13359.57|13359.57|13358.75|13358.75|0
1649674380000|2022-04-11 10:53:00|13358.2|13358.2|13352.95|13352.95|13358.2|13358.2|13352.95|13352.95|0
1649674390000|2022-04-11 10:53:10|13352.45|13352.45|13352.91|13352.91|13352.91|13352.91|13352.45|13352.45|0
1649674420000|2022-04-11 10:53:40|13351.97|13351.97|13351.97|13351.97|13351.97|13351.97|13351.97|13351.97|0
1649674430000|2022-04-11 10:53:50|13351.05|13351.05|13347.24|13347.24|13351.05|13351.05|13347.24|13347.24|0
1649674440000|2022-04-11 10:54:00|13345.41|13345.41|13345.41|13345.41|13345.41|13345.41|13345.41|13345.41|0
1649674490000|2022-04-11 10:54:50|13346.23|13346.23|13346.23|13346.23|13346.23|13346.23|13346.23|13346.23|0
1649674500000|2022-04-11 10:55:00|13345.41|13345.41|13344.9|13344.9|13345.41|13345.41|13344.9|13344.9|0
1649674540000|2022-04-11 10:55:40|13345.81|13345.81|13345.81|13345.81|13345.81|13345.81|13345.81|13345.81|0
1649674560000|2022-04-11 10:56:00|13347.45|13347.45|13347.68|13347.68|13347.68|13347.68|13346.86|13346.86|0
1649674570000|2022-04-11 10:56:10|13346.76|13346.76|13346.76|13346.76|13346.76|13346.76|13346.76|13346.76|0
1649674600000|2022-04-11 10:56:40|13345.65|13345.65|13336.79|13336.79|13345.65|13345.65|13336.79|13336.79|0
1649674620000|2022-04-11 10:57:00|13334|13334|13333.18|13333.18|13334|13334|13333.18|13333.18|0
1649674630000|2022-04-11 10:57:10|13334|13334|13334|13334|13334|13334|13334|13334|0
1649674670000|2022-04-11 10:57:50|13333.54|13333.54|13333.08|13333.08|13333.54|13333.54|13333.08|13333.08|0
1649674720000|2022-04-11 10:58:40|13333.43|13333.43|13334.54|13334.54|13334.54|13334.54|13333.43|13333.43|0
1649674730000|2022-04-11 10:58:50|13335.98|13335.98|13335.98|13335.98|13335.98|13335.98|13335.98|13335.98|0
1649674750000|2022-04-11 10:59:10|13332.32|13332.32|13334.87|13334.87|13334.87|13334.87|13332.32|13332.32|0
1649674780000|2022-04-11 10:59:40|13334.31|13334.31|13332.88|13332.88|13334.31|13334.31|13332.88|13332.88|0
1649674800000|2022-04-11 11:00:00|13331.24|13331.24|13331.24|13331.24|13331.24|13331.24|13331.24|13331.24|0
1649674810000|2022-04-11 11:00:10|13329.81|13329.81|13329.81|13329.81|13329.81|13329.81|13329.81|13329.81|0
1649674820000|2022-04-11 11:00:20|13328.87|13328.87|13329.68|13329.68|13329.68|13329.68|13328.87|13328.87|0
1649674830000|2022-04-11 11:00:30|13328.87|13328.87|13328.87|13328.87|13328.87|13328.87|13328.87|13328.87|0
1649674850000|2022-04-11 11:00:50|13330.28|13330.28|13329.81|13329.81|13330.28|13330.28|13329.81|13329.81|0
1649674860000|2022-04-11 11:01:00|13330.62|13330.62|13330.62|13330.62|13330.62|13330.62|13330.62|13330.62|0
1649674910000|2022-04-11 11:01:50|13329.81|13329.81|13328.73|13328.73|13329.81|13329.81|13327.34|13327.34|0
1649674920000|2022-04-11 11:02:00|13328.17|13328.17|13328.17|13328.17|13328.17|13328.17|13328.17|13328.17|0
1649674990000|2022-04-11 11:03:10|13329.81|13329.81|13329.81|13329.81|13329.81|13329.81|13329.81|13329.81|0
1649675010000|2022-04-11 11:03:30|13330.72|13330.72|13331.23|13331.23|13331.23|13331.23|13330.72|13330.72|0
1649675020000|2022-04-11 11:03:40|13330.32|13330.32|13329.15|13329.15|13330.32|13330.32|13328.33|13328.33|0
1649675040000|2022-04-11 11:04:00|13331.08|13331.08|13332.46|13332.46|13332.46|13332.46|13331.08|13331.08|0
1649675080000|2022-04-11 11:04:40|13330.82|13330.82|13330.82|13330.82|13330.82|13330.82|13330.82|13330.82|0
1649675090000|2022-04-11 11:04:50|13331.64|13331.64|13333.47|13333.47|13333.47|13333.47|13331.64|13331.64|0
1649675130000|2022-04-11 11:05:30|13332.65|13332.65|13332.65|13332.65|13332.65|13332.65|13332.65|13332.65|0
1649675180000|2022-04-11 11:06:20|13333.47|13333.47|13339.19|13339.19|13339.19|13339.19|13333.47|13333.47|0
1649675220000|2022-04-11 11:07:00|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|0
1649675230000|2022-04-11 11:07:10|13338.23|13338.23|13337.76|13337.76|13338.23|13338.23|13337.76|13337.76|0
1649675280000|2022-04-11 11:08:00|13337.28|13337.28|13337.28|13337.28|13337.28|13337.28|13337.28|13337.28|0
1649675290000|2022-04-11 11:08:10|13336.79|13336.79|13336.79|13336.79|13336.79|13336.79|13336.79|13336.79|0
1649675310000|2022-04-11 11:08:30|13343.34|13343.34|13351.12|13351.12|13351.12|13351.12|13343.34|13343.34|0
1649675320000|2022-04-11 11:08:40|13352.55|13352.55|13352.55|13352.55|13352.55|13352.55|13352.55|13352.55|0
1649675340000|2022-04-11 11:09:00|13353.05|13353.05|13353.55|13353.55|13353.55|13353.55|13353.05|13353.05|0
1649675350000|2022-04-11 11:09:10|13353.05|13353.05|13353.05|13353.05|13353.05|13353.05|13353.05|13353.05|0
1649675370000|2022-04-11 11:09:30|13353.96|13353.96|13352.41|13352.41|13353.96|13353.96|13352.41|13352.41|0
1649675380000|2022-04-11 11:09:40|13353.85|13353.85|13353.85|13353.85|13353.85|13353.85|13353.85|13353.85|0
1649675390000|2022-04-11 11:09:50|13349.54|13349.54|13352.41|13352.41|13352.41|13352.41|13349.54|13349.54|0
1649675400000|2022-04-11 11:10:00|13353.33|13353.33|13353.33|13353.33|13353.33|13353.33|13353.33|13353.33|0
1649675420000|2022-04-11 11:10:20|13354.76|13354.76|13354.76|13354.76|13354.76|13354.76|13354.76|13354.76|0
1649675460000|2022-04-11 11:11:00|13356.2|13356.2|13356.2|13356.2|13356.2|13356.2|13356.2|13356.2|0
1649675470000|2022-04-11 11:11:10|13357.63|13357.63|13357.63|13357.63|13357.63|13357.63|13357.63|13357.63|0
1649675480000|2022-04-11 11:11:20|13358.54|13358.54|13360.78|13360.78|13360.78|13360.78|13358.54|13358.54|0
1649675490000|2022-04-11 11:11:30|13359.96|13359.96|13360.52|13360.52|13360.52|13360.52|13359.96|13359.96|0
1649675520000|2022-04-11 11:12:00|13361.01|13361.01|13361.51|13361.51|13361.51|13361.51|13361.01|13361.01|0
1649675530000|2022-04-11 11:12:10|13361.04|13361.04|13361.04|13361.04|13361.04|13361.04|13361.04|13361.04|0
1649675540000|2022-04-11 11:12:20|13361.95|13361.95|13361.95|13361.95|13361.95|13361.95|13361.95|13361.95|0
1649675570000|2022-04-11 11:12:50|13356.53|13356.53|13356.06|13356.06|13356.53|13356.53|13356.06|13356.06|0
1649675580000|2022-04-11 11:13:00|13355.25|13355.25|13358|13358|13358|13358|13355.25|13355.25|0
1649675620000|2022-04-11 11:13:40|13357.18|13357.18|13355.75|13355.75|13357.18|13357.18|13355.75|13355.75|0
1649675660000|2022-04-11 11:14:20|13354.73|13354.73|13349.19|13349.19|13354.73|13354.73|13349.09|13349.09|0
1649675680000|2022-04-11 11:14:40|13348.07|13348.07|13343.91|13343.91|13348.07|13348.07|13343.91|13343.91|0
1649675710000|2022-04-11 11:15:10|13342.27|13342.27|13342.27|13342.27|13342.27|13342.27|13342.27|13342.27|0
1649675720000|2022-04-11 11:15:20|13340.84|13340.84|13340.52|13340.52|13341.43|13341.43|13340.52|13340.52|0
1649675750000|2022-04-11 11:15:50|13339.96|13339.96|13339.96|13339.96|13339.96|13339.96|13339.96|13339.96|0
1649675760000|2022-04-11 11:16:00|13338.13|13338.13|13338.13|13338.13|13338.13|13338.13|13338.13|13338.13|0
1649675770000|2022-04-11 11:16:10|13337.63|13337.63|13336.52|13336.52|13337.63|13337.63|13336.52|13336.52|0
1649675780000|2022-04-11 11:16:20|13337.33|13337.33|13337.33|13337.33|13337.33|13337.33|13337.33|13337.33|0
1649675830000|2022-04-11 11:17:10|13336.78|13336.78|13333.58|13333.58|13336.78|13336.78|13333.58|13333.58|0
1649675850000|2022-04-11 11:17:30|13336.04|13336.04|13336.04|13336.04|13336.04|13336.04|13336.04|13336.04|0
1649675900000|2022-04-11 11:18:20|13335.09|13335.09|13333.36|13333.36|13335.09|13335.09|13333.36|13333.36|0
1649675920000|2022-04-11 11:18:40|13333.86|13333.86|13336.09|13336.09|13336.09|13336.09|13333.86|13333.86|0
1649675990000|2022-04-11 11:19:50|13336.9|13336.9|13337.38|13337.38|13337.38|13337.38|13336.9|13336.9|0
1649676000000|2022-04-11 11:20:00|13338.49|13338.49|13338.49|13338.49|13338.49|13338.49|13338.49|13338.49|0
1649676020000|2022-04-11 11:20:20|13343.44|13343.44|13344.35|13344.35|13344.35|13344.35|13343.44|13343.44|0
1649676030000|2022-04-11 11:20:30|13345.27|13345.27|13345.79|13345.79|13345.79|13345.79|13344.35|13344.35|0
1649676040000|2022-04-11 11:20:40|13346.6|13346.6|13346.6|13346.6|13346.6|13346.6|13346.6|13346.6|0
1649676050000|2022-04-11 11:20:50|13348.04|13348.04|13347.68|13347.68|13348.04|13348.04|13345.69|13345.69|0
1649676060000|2022-04-11 11:21:00|13347.18|13347.18|13346.27|13346.27|13347.18|13347.18|13346.27|13346.27|0
1649676120000|2022-04-11 11:22:00|13347.18|13347.18|13347.18|13347.18|13347.18|13347.18|13347.18|13347.18|0
1649676130000|2022-04-11 11:22:10|13346.36|13346.36|13346.36|13346.36|13346.36|13346.36|13346.36|13346.36|0
1649676160000|2022-04-11 11:22:40|13347.18|13347.18|13347.18|13347.18|13347.18|13347.18|13347.18|13347.18|0
1649676200000|2022-04-11 11:23:20|13348|13348|13348|13348|13348|13348|13348|13348|0
1649676260000|2022-04-11 11:24:20|13348.49|13348.49|13348|13348|13348.49|13348.49|13348|13348|0
1649676270000|2022-04-11 11:24:30|13348.94|13348.94|13348.94|13348.94|13348.94|13348.94|13348.94|13348.94|0
1649676280000|2022-04-11 11:24:40|13348.47|13348.47|13348.47|13348.47|13348.47|13348.47|13348.47|13348.47|0
1649676340000|2022-04-11 11:25:40|13347.15|13347.15|13347.15|13347.15|13347.15|13347.15|13347.15|13347.15|0
1649676350000|2022-04-11 11:25:50|13345.33|13345.33|13345.33|13345.33|13345.33|13345.33|13345.33|13345.33|0
1649676450000|2022-04-11 11:27:30|13345.55|13345.55|13345.55|13345.55|13345.55|13345.55|13345.55|13345.55|0
1649676460000|2022-04-11 11:27:40|13346.46|13346.46|13346.46|13346.46|13346.46|13346.46|13346.46|13346.46|0
1649676470000|2022-04-11 11:27:50|13349.33|13349.33|13349.33|13349.33|13349.33|13349.33|13349.33|13349.33|0
1649676480000|2022-04-11 11:28:00|13348.42|13348.42|13348.42|13348.42|13348.42|13348.42|13348.42|13348.42|0
1649676550000|2022-04-11 11:29:10|13348.91|13348.91|13348.91|13348.91|13348.91|13348.91|13348.91|13348.91|0
1649676580000|2022-04-11 11:29:40|13349.47|13349.47|13349.94|13349.94|13349.94|13349.94|13349.47|13349.47|0
1649676590000|2022-04-11 11:29:50|13349.13|13349.13|13350.41|13350.41|13350.41|13350.41|13349.13|13349.13|0
1649676610000|2022-04-11 11:30:10|13351.33|13351.33|13349.92|13349.92|13351.33|13351.33|13349.92|13349.92|0
1649676620000|2022-04-11 11:30:20|13349.36|13349.36|13346.17|13346.17|13349.36|13349.36|13346.17|13346.17|0
1649676630000|2022-04-11 11:30:30|13345.36|13345.36|13341.57|13341.57|13345.36|13345.36|13341.57|13341.57|0
1649676740000|2022-04-11 11:32:20|13340.58|13340.58|13339.34|13339.34|13340.58|13340.58|13339.34|13339.34|0
1649676750000|2022-04-11 11:32:30|13338.4|13338.4|13339.34|13339.34|13339.34|13339.34|13338.4|13338.4|0
1649676780000|2022-04-11 11:33:00|13340.16|13340.16|13343.29|13343.29|13343.29|13343.29|13339.6|13339.6|0
1649676790000|2022-04-11 11:33:10|13342.48|13342.48|13342.48|13342.48|13342.48|13342.48|13342.48|13342.48|0
1649676810000|2022-04-11 11:33:30|13342.95|13342.95|13342.95|13342.95|13342.95|13342.95|13342.95|13342.95|0
1649676840000|2022-04-11 11:34:00|13342.13|13342.13|13342.13|13342.13|13342.13|13342.13|13342.13|13342.13|0
1649676850000|2022-04-11 11:34:10|13343.56|13343.56|13344.38|13344.38|13344.38|13344.38|13343.56|13343.56|0
1649676860000|2022-04-11 11:34:20|13343.44|13343.44|13343.44|13343.44|13343.44|13343.44|13343.44|13343.44|0
1649676910000|2022-04-11 11:35:10|13343.9|13343.9|13343.9|13343.9|13343.9|13343.9|13343.9|13343.9|0
1649676920000|2022-04-11 11:35:20|13343.44|13343.44|13343.44|13343.44|13343.44|13343.44|13343.44|13343.44|0
1649676960000|2022-04-11 11:36:00|13341.8|13341.8|13334.97|13334.97|13341.8|13341.8|13334.97|13334.97|0
1649676980000|2022-04-11 11:36:20|13334.48|13334.48|13334.48|13334.48|13334.48|13334.48|13334.48|13334.48|0
1649677000000|2022-04-11 11:36:40|13332.57|13332.57|13330.28|13330.28|13332.57|13332.57|13328.45|13328.45|0
1649677020000|2022-04-11 11:37:00|13329.46|13329.46|13328.19|13328.19|13329.46|13329.46|13328.19|13328.19|0
1649677030000|2022-04-11 11:37:10|13329|13329|13329|13329|13329|13329|13329|13329|0
1649677080000|2022-04-11 11:38:00|13328.45|13328.45|13328.45|13328.45|13328.45|13328.45|13328.45|13328.45|0
1649677110000|2022-04-11 11:38:30|13328.96|13328.96|13328.96|13328.96|13328.96|13328.96|13327.13|13327.13|0
1649677150000|2022-04-11 11:39:10|13329.78|13329.78|13329.78|13329.78|13329.78|13329.78|13329.78|13329.78|0
1649677160000|2022-04-11 11:39:20|13329.31|13329.31|13329.31|13329.31|13329.31|13329.31|13329.31|13329.31|0
1649677180000|2022-04-11 11:39:40|13329.78|13329.78|13329.78|13329.78|13329.78|13329.78|13329.78|13329.78|0
1649677200000|2022-04-11 11:40:00|13328.34|13328.34|13328.9|13328.9|13328.9|13328.9|13328.34|13328.34|0
1649677240000|2022-04-11 11:40:40|13327.47|13327.47|13328.38|13328.38|13328.38|13328.38|13327.47|13327.47|0
1649677260000|2022-04-11 11:41:00|13327.47|13327.47|13327.47|13327.47|13327.47|13327.47|13327.47|13327.47|0
1649677330000|2022-04-11 11:42:10|13326.05|13326.05|13326.05|13326.05|13326.05|13326.05|13326.05|13326.05|0
1649677370000|2022-04-11 11:42:50|13324.42|13324.42|13323.95|13323.95|13324.42|13324.42|13323.95|13323.95|0
1649677380000|2022-04-11 11:43:00|13322.46|13322.46|13321.96|13321.96|13322.46|13322.46|13321.96|13321.96|0
1649677410000|2022-04-11 11:43:30|13322.9|13322.9|13322.9|13322.9|13322.9|13322.9|13322.9|13322.9|0
1649677430000|2022-04-11 11:43:50|13320.5|13320.5|13312.49|13312.49|13320.5|13320.5|13311.67|13311.67|0
1649677440000|2022-04-11 11:44:00|13311.57|13311.57|13311.57|13311.57|13311.57|13311.57|13311.57|13311.57|0
1649677450000|2022-04-11 11:44:10|13307.27|13307.27|13307.27|13307.27|13307.27|13307.27|13307.27|13307.27|0
1649677460000|2022-04-11 11:44:20|13306.3|13306.3|13308.59|13308.59|13309.05|13309.05|13306.3|13306.3|0
1649677470000|2022-04-11 11:44:30|13309.1|13309.1|13309.1|13309.1|13309.1|13309.1|13309.1|13309.1|0
1649677480000|2022-04-11 11:44:40|13310.22|13310.22|13309.76|13309.76|13310.22|13310.22|13309.76|13309.76|0
1649677490000|2022-04-11 11:44:50|13313.45|13313.45|13312.77|13312.77|13314.62|13314.62|13312.77|13312.77|0
1649677520000|2022-04-11 11:45:20|13311.13|13311.13|13311.13|13311.13|13311.13|13311.13|13311.13|13311.13|0
1649677550000|2022-04-11 11:45:50|13311.6|13311.6|13311.6|13311.6|13311.6|13311.6|13311.6|13311.6|0
1649677570000|2022-04-11 11:46:10|13312.55|13312.55|13315|13315|13315|13315|13312.55|13312.55|0
1649677590000|2022-04-11 11:46:30|13315.47|13315.47|13315.47|13315.47|13315.47|13315.47|13315.47|13315.47|0
1649677630000|2022-04-11 11:47:10|13316.59|13316.59|13316.59|13316.59|13316.59|13316.59|13316.59|13316.59|0
1649677700000|2022-04-11 11:48:20|13317.5|13317.5|13317.5|13317.5|13317.5|13317.5|13317.5|13317.5|0
1649677730000|2022-04-11 11:48:50|13316.01|13316.01|13316.01|13316.01|13316.01|13316.01|13316.01|13316.01|0
1649677740000|2022-04-11 11:49:00|13316.83|13316.83|13316.83|13316.83|13316.83|13316.83|13316.83|13316.83|0
1649677770000|2022-04-11 11:49:30|13317.64|13317.64|13317.64|13317.64|13317.64|13317.64|13317.64|13317.64|0
1649677800000|2022-04-11 11:50:00|13318.2|13318.2|13318.72|13318.72|13318.72|13318.72|13318.2|13318.2|0
1649677830000|2022-04-11 11:50:30|13320.15|13320.15|13323.22|13323.22|13323.69|13323.69|13320.15|13320.15|0
1649677840000|2022-04-11 11:50:40|13322.4|13322.4|13323.22|13323.22|13323.22|13323.22|13322.4|13322.4|0
1649677860000|2022-04-11 11:51:00|13323.68|13323.68|13324.34|13324.34|13324.34|13324.34|13323.22|13323.22|0
1649677880000|2022-04-11 11:51:20|13324.81|13324.81|13325.62|13325.62|13325.62|13325.62|13324.81|13324.81|0
1649677900000|2022-04-11 11:51:40|13325.15|13325.15|13320.09|13320.09|13325.15|13325.15|13320.09|13320.09|0
1649677910000|2022-04-11 11:51:50|13321.01|13321.01|13322.12|13322.12|13322.12|13322.12|13321.01|13321.01|0
1649677920000|2022-04-11 11:52:00|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|13321.21|0
1649677930000|2022-04-11 11:52:10|13320.65|13320.65|13318.07|13318.07|13320.65|13320.65|13317.51|13317.51|0
1649677940000|2022-04-11 11:52:20|13316.64|13316.64|13316.64|13316.64|13316.64|13316.64|13316.64|13316.64|0
1649677970000|2022-04-11 11:52:50|13317.46|13317.46|13317.46|13317.46|13317.46|13317.46|13317.46|13317.46|0
1649677990000|2022-04-11 11:53:10|13318.27|13318.27|13318.27|13318.27|13318.27|13318.27|13318.27|13318.27|0
1649678010000|2022-04-11 11:53:30|13318.74|13318.74|13319.56|13319.56|13319.56|13319.56|13318.74|13318.74|0
1649678020000|2022-04-11 11:53:40|13319.1|13319.1|13319.1|13319.1|13319.1|13319.1|13319.1|13319.1|0
1649678080000|2022-04-11 11:54:40|13317.43|13317.43|13310.56|13310.56|13317.43|13317.43|13310.56|13310.56|0
1649678090000|2022-04-11 11:54:50|13311.68|13311.68|13311.68|13311.68|13311.68|13311.68|13311.68|13311.68|0
1649678120000|2022-04-11 11:55:20|13313.31|13313.31|13313.31|13313.31|13313.31|13313.31|13313.31|13313.31|0
1649678130000|2022-04-11 11:55:30|13312.49|13312.49|13312.49|13312.49|13312.49|13312.49|13312.49|13312.49|0
1649678160000|2022-04-11 11:56:00|13312.96|13312.96|13314.8|13314.8|13314.8|13314.8|13312.45|13312.45|0
1649678200000|2022-04-11 11:56:40|13315.26|13315.26|13324.35|13324.35|13324.35|13324.35|13315.26|13315.26|0
1649678220000|2022-04-11 11:57:00|13325.26|13325.26|13326.9|13326.9|13326.9|13326.9|13325.26|13325.26|0
1649678230000|2022-04-11 11:57:10|13327.84|13327.84|13327.37|13327.37|13327.84|13327.84|13327.37|13327.37|0
1649678240000|2022-04-11 11:57:20|13327.88|13327.88|13327.88|13327.88|13327.88|13327.88|13327.88|13327.88|0
1649678250000|2022-04-11 11:57:30|13327.41|13327.41|13327.41|13327.41|13327.41|13327.41|13327.41|13327.41|0
1649678260000|2022-04-11 11:57:40|13327.91|13327.91|13327.91|13327.91|13327.91|13327.91|13327.91|13327.91|0
1649678270000|2022-04-11 11:57:50|13326.91|13326.91|13326.91|13326.91|13326.91|13326.91|13325.92|13325.92|0
1649678290000|2022-04-11 11:58:10|13326|13326|13326|13326|13326|13326|13326|13326|0
1649678300000|2022-04-11 11:58:20|13326.56|13326.56|13326.56|13326.56|13326.56|13326.56|13326.56|13326.56|0
1649678360000|2022-04-11 11:59:20|13325.74|13325.74|13325.74|13325.74|13325.74|13325.74|13325.74|13325.74|0
1649678400000|2022-04-11 12:00:00|13326.56|13326.56|13326.56|13326.56|13326.56|13326.56|13326.56|13326.56|0
1649678410000|2022-04-11 12:00:10|13327.03|13327.03|13331.03|13331.03|13331.03|13331.03|13327.03|13327.03|0
1649678420000|2022-04-11 12:00:20|13332.86|13332.86|13334.37|13334.37|13334.82|13334.82|13332.86|13332.86|0
1649678430000|2022-04-11 12:00:30|13333.55|13333.55|13334.06|13334.06|13334.06|13334.06|13333.55|13333.55|0
1649678450000|2022-04-11 12:00:50|13333.25|13333.25|13332.91|13332.91|13333.85|13333.85|13332.91|13332.91|0
1649678500000|2022-04-11 12:01:40|13332.09|13332.09|13332.09|13332.09|13332.09|13332.09|13332.09|13332.09|0
1649678510000|2022-04-11 12:01:50|13332.91|13332.91|13332.91|13332.91|13332.91|13332.91|13332.91|13332.91|0
1649678520000|2022-04-11 12:02:00|13333.91|13333.91|13333.91|13333.91|13333.91|13333.91|13333.91|13333.91|0
1649678540000|2022-04-11 12:02:20|13335.34|13335.34|13334.05|13334.05|13335.34|13335.34|13334.05|13334.05|0
1649678550000|2022-04-11 12:02:30|13334.51|13334.51|13331.77|13331.77|13334.51|13334.51|13331.77|13331.77|0
1649678580000|2022-04-11 12:03:00|13332.58|13332.58|13332.47|13332.47|13332.58|13332.58|13332.47|13332.47|0
1649678660000|2022-04-11 12:04:20|13331.55|13331.55|13330.18|13330.18|13331.55|13331.55|13330.18|13330.18|0
1649678720000|2022-04-11 12:05:20|13329.62|13329.62|13329.62|13329.62|13329.62|13329.62|13329.62|13329.62|0
1649678750000|2022-04-11 12:05:50|13329.12|13329.12|13328.13|13328.13|13329.12|13329.12|13328.13|13328.13|0
1649678760000|2022-04-11 12:06:00|13329.12|13329.12|13329.12|13329.12|13329.12|13329.12|13329.12|13329.12|0
1649678800000|2022-04-11 12:06:40|13330.8|13330.8|13330.8|13330.8|13330.8|13330.8|13330.33|13330.33|0
1649678820000|2022-04-11 12:07:00|13331.71|13331.71|13331.71|13331.71|13331.71|13331.71|13331.71|13331.71|0
1649678860000|2022-04-11 12:07:40|13331.22|13331.22|13331.22|13331.22|13331.22|13331.22|13331.22|13331.22|0
1649678880000|2022-04-11 12:08:00|13329.39|13329.39|13329.39|13329.39|13329.39|13329.39|13329.39|13329.39|0
1649678910000|2022-04-11 12:08:30|13328.57|13328.57|13328.07|13328.07|13330.2|13330.2|13328.07|13328.07|0
1649678920000|2022-04-11 12:08:40|13326.96|13326.96|13323.17|13323.17|13326.96|13326.96|13323.17|13323.17|0
1649678940000|2022-04-11 12:09:00|13322.68|13322.68|13319.89|13319.89|13322.68|13322.68|13319.89|13319.89|0
1649678990000|2022-04-11 12:09:50|13317.96|13317.96|13316.05|13316.05|13317.96|13317.96|13315.5|13315.5|0
1649679000000|2022-04-11 12:10:00|13316.51|13316.51|13316.97|13316.97|13316.97|13316.97|13316.51|13316.51|0
1649679030000|2022-04-11 12:10:30|13314.23|13314.23|13314.67|13314.67|13314.67|13314.67|13313.76|13313.76|0
1649679040000|2022-04-11 12:10:40|13315.49|13315.49|13317.64|13317.64|13319.08|13319.08|13315.49|13315.49|0
1649679060000|2022-04-11 12:11:00|13318.1|13318.1|13318.1|13318.1|13318.1|13318.1|13318.1|13318.1|0
1649679180000|2022-04-11 12:13:00|13316.69|13316.69|13317.6|13317.6|13317.6|13317.6|13316.69|13316.69|0
1649679190000|2022-04-11 12:13:10|13316.49|13316.49|13316.49|13316.49|13316.49|13316.49|13316.49|13316.49|0
1649679220000|2022-04-11 12:13:40|13315.67|13315.67|13316.49|13316.49|13316.49|13316.49|13315.67|13315.67|0
1649679230000|2022-04-11 12:13:50|13315.67|13315.67|13315.67|13315.67|13315.67|13315.67|13315.67|13315.67|0
1649679270000|2022-04-11 12:14:30|13314.75|13314.75|13315.57|13315.57|13315.57|13315.57|13314.75|13314.75|0
1649679290000|2022-04-11 12:14:50|13316.13|13316.13|13316.13|13316.13|13316.13|13316.13|13316.13|13316.13|0
1649679360000|2022-04-11 12:16:00|13315.9|13315.9|13315.9|13315.9|13315.9|13315.9|13315.9|13315.9|0
1649679370000|2022-04-11 12:16:10|13315.45|13315.45|13315.45|13315.45|13315.45|13315.45|13315.45|13315.45|0
1649679430000|2022-04-11 12:17:10|13312.8|13312.8|13312.7|13312.7|13313.62|13313.62|13312.7|13312.7|0
1649679480000|2022-04-11 12:18:00|13311.07|13311.07|13311.07|13311.07|13311.07|13311.07|13311.07|13311.07|0
1649679490000|2022-04-11 12:18:10|13311.89|13311.89|13311.89|13311.89|13311.89|13311.89|13311.89|13311.89|0
1649679520000|2022-04-11 12:18:40|13311.07|13311.07|13311.07|13311.07|13311.07|13311.07|13311.07|13311.07|0
1649679540000|2022-04-11 12:19:00|13310.25|13310.25|13308.2|13308.2|13310.25|13310.25|13307.38|13307.38|0
1649679580000|2022-04-11 12:19:40|13307.64|13307.64|13305.05|13305.05|13307.64|13307.64|13305.05|13305.05|0
1649679590000|2022-04-11 12:19:50|13306.94|13306.94|13306.12|13306.12|13306.94|13306.94|13306.12|13306.12|0
1649679650000|2022-04-11 12:20:50|13305.65|13305.65|13305.65|13305.65|13305.65|13305.65|13305.65|13305.65|0
1649679680000|2022-04-11 12:21:20|13306.21|13306.21|13306.21|13306.21|13306.21|13306.21|13306.21|13306.21|0
1649679710000|2022-04-11 12:21:50|13306.7|13306.7|13306.48|13306.48|13306.7|13306.7|13306.48|13306.48|0
1649679740000|2022-04-11 12:22:20|13305.66|13305.66|13305.66|13305.66|13305.66|13305.66|13305.66|13305.66|0
1649679750000|2022-04-11 12:22:30|13305.44|13305.44|13305.44|13305.44|13305.44|13305.44|13305.44|13305.44|0
1649679760000|2022-04-11 12:22:40|13305.94|13305.94|13307.57|13307.57|13307.57|13307.57|13305.94|13305.94|0
1649679850000|2022-04-11 12:24:10|13308.49|13308.49|13309.3|13309.3|13309.3|13309.3|13308.49|13308.49|0
1649679870000|2022-04-11 12:24:30|13308.39|13308.39|13309.3|13309.3|13309.3|13309.3|13308.39|13308.39|0
1649679880000|2022-04-11 12:24:40|13308.39|13308.39|13308.39|13308.39|13308.39|13308.39|13308.39|13308.39|0
1649679910000|2022-04-11 12:25:10|13307.57|13307.57|13307.57|13307.57|13307.57|13307.57|13307.57|13307.57|0
1649679930000|2022-04-11 12:25:30|13307.11|13307.11|13305.71|13305.71|13307.11|13307.11|13305.71|13305.71|0
1649679940000|2022-04-11 12:25:40|13304.9|13304.9|13304.9|13304.9|13304.9|13304.9|13304.9|13304.9|0
1649679960000|2022-04-11 12:26:00|13305.37|13305.37|13306.65|13306.65|13306.65|13306.65|13305.37|13305.37|0
1649679970000|2022-04-11 12:26:10|13306.1|13306.1|13307.01|13307.01|13307.01|13307.01|13306.1|13306.1|0
1649679990000|2022-04-11 12:26:30|13307.53|13307.53|13307.53|13307.53|13307.53|13307.53|13307.53|13307.53|0
1649680000000|2022-04-11 12:26:40|13306.71|13306.71|13306.71|13306.71|13306.71|13306.71|13306.71|13306.71|0
1649680010000|2022-04-11 12:26:50|13306.21|13306.21|13306.21|13306.21|13306.21|13306.21|13306.21|13306.21|0
1649680060000|2022-04-11 12:27:40|13306.68|13306.68|13305.77|13305.77|13306.68|13306.68|13305.77|13305.77|0
1649680070000|2022-04-11 12:27:50|13304.83|13304.83|13304.83|13304.83|13304.83|13304.83|13304.83|13304.83|0
1649680080000|2022-04-11 12:28:00|13302.48|13302.48|13302.48|13302.48|13302.48|13302.48|13302.48|13302.48|0
1649680100000|2022-04-11 12:28:20|13303.39|13303.39|13303.39|13303.39|13303.39|13303.39|13303.39|13303.39|0
1649680140000|2022-04-11 12:29:00|13302.36|13302.36|13302.86|13302.86|13302.86|13302.86|13302.36|13302.36|0
1649680150000|2022-04-11 12:29:10|13302.04|13302.04|13300.61|13300.61|13302.04|13302.04|13300.61|13300.61|0
1649680170000|2022-04-11 12:29:30|13300.83|13300.83|13301.05|13301.05|13301.05|13301.05|13300.83|13300.83|0
1649680180000|2022-04-11 12:29:40|13301.87|13301.87|13301.87|13301.87|13301.87|13301.87|13301.87|13301.87|0
1649680190000|2022-04-11 12:29:50|13300.2|13300.2|13300.2|13300.2|13300.2|13300.2|13300.2|13300.2|0
1649680220000|2022-04-11 12:30:20|13299.7|13299.7|13298.88|13298.88|13299.7|13299.7|13298.88|13298.88|0
1649680250000|2022-04-11 12:30:50|13298.39|13298.39|13298.39|13298.39|13298.39|13298.39|13297.89|13297.89|0
1649680260000|2022-04-11 12:31:00|13296.56|13296.56|13295.12|13295.12|13296.56|13296.56|13295.12|13295.12|0
1649680310000|2022-04-11 12:31:50|13294.65|13294.65|13294.65|13294.65|13294.65|13294.65|13294.65|13294.65|0
1649680330000|2022-04-11 12:32:10|13294.18|13294.18|13294.18|13294.18|13294.18|13294.18|13294.18|13294.18|0
1649680350000|2022-04-11 12:32:30|13295.12|13295.12|13295.12|13295.12|13295.12|13295.12|13295.12|13295.12|0
1649680360000|2022-04-11 12:32:40|13295.94|13295.94|13298.39|13298.39|13299.83|13299.83|13295.94|13295.94|0
1649680390000|2022-04-11 12:33:10|13299.51|13299.51|13299.51|13299.51|13299.51|13299.51|13299.51|13299.51|0
1649680410000|2022-04-11 12:33:30|13300.33|13300.33|13300.33|13300.33|13300.33|13300.33|13300.33|13300.33|0
1649680420000|2022-04-11 12:33:40|13301.27|13301.27|13298.72|13298.72|13301.27|13301.27|13298.72|13298.72|0
1649680440000|2022-04-11 12:34:00|13298.49|13298.49|13297.58|13297.58|13298.49|13298.49|13297.58|13297.58|0
1649680450000|2022-04-11 12:34:10|13296.76|13296.76|13295.95|13295.95|13296.76|13296.76|13295.95|13295.95|0
1649680460000|2022-04-11 12:34:20|13294.31|13294.31|13294.31|13294.31|13294.31|13294.31|13294.31|13294.31|0
1649680480000|2022-04-11 12:34:40|13292.64|13292.64|13292.64|13292.64|13292.64|13292.64|13292.64|13292.64|0
1649680490000|2022-04-11 12:34:50|13291|13291|13291|13291|13291|13291|13291|13291|0
1649680500000|2022-04-11 12:35:00|13291.82|13291.82|13291.82|13291.82|13291.82|13291.82|13291.82|13291.82|0
1649680510000|2022-04-11 12:35:10|13290.83|13290.83|13290.83|13290.83|13290.83|13290.83|13290.83|13290.83|0
1649680520000|2022-04-11 12:35:20|13291.64|13291.64|13291.64|13291.64|13291.64|13291.64|13291.64|13291.64|0
1649680530000|2022-04-11 12:35:30|13292.56|13292.56|13292.56|13292.56|13292.56|13292.56|13292.56|13292.56|0
1649680540000|2022-04-11 12:35:40|13293.99|13293.99|13293.99|13293.99|13293.99|13293.99|13293.99|13293.99|0
1649680560000|2022-04-11 12:36:00|13294.46|13294.46|13294.55|13294.55|13294.55|13294.55|13294.46|13294.46|0
1649680590000|2022-04-11 12:36:30|13293.56|13293.56|13293.56|13293.56|13293.56|13293.56|13293.56|13293.56|0
1649680620000|2022-04-11 12:37:00|13292.06|13292.06|13292.06|13292.06|13292.06|13292.06|13292.06|13292.06|0
1649680630000|2022-04-11 12:37:10|13291.12|13291.12|13290.21|13290.21|13291.12|13291.12|13290.21|13290.21|0
1649680640000|2022-04-11 12:37:20|13289.71|13289.71|13289.71|13289.71|13289.71|13289.71|13289.71|13289.71|0
1649680650000|2022-04-11 12:37:30|13288.8|13288.8|13287.98|13287.98|13288.8|13288.8|13287.98|13287.98|0
1649680670000|2022-04-11 12:37:50|13288.45|13288.45|13289.84|13289.84|13289.84|13289.84|13288.45|13288.45|0
1649680680000|2022-04-11 12:38:00|13290.75|13290.75|13290.75|13290.75|13290.75|13290.75|13290.75|13290.75|0
1649680710000|2022-04-11 12:38:30|13290.29|13290.29|13290.29|13290.29|13290.29|13290.29|13290.29|13290.29|0
1649680720000|2022-04-11 12:38:40|13289.83|13289.83|13289.83|13289.83|13289.83|13289.83|13289.83|13289.83|0
1649680800000|2022-04-11 12:40:00|13289.36|13289.36|13289.36|13289.36|13289.36|13289.36|13289.36|13289.36|0
1649680810000|2022-04-11 12:40:10|13280.76|13280.76|13277.49|13277.49|13280.76|13280.76|13277.49|13277.49|0
1649680820000|2022-04-11 12:40:20|13277.04|13277.04|13277.04|13277.04|13277.04|13277.04|13277.04|13277.04|0
1649680830000|2022-04-11 12:40:30|13279.9|13279.9|13279.9|13279.9|13279.9|13279.9|13279.9|13279.9|0
1649680860000|2022-04-11 12:41:00|13278.41|13278.41|13278.41|13278.41|13278.41|13278.41|13278.41|13278.41|0
1649680870000|2022-04-11 12:41:10|13277.96|13277.96|13277.96|13277.96|13277.96|13277.96|13277.96|13277.96|0
1649680880000|2022-04-11 12:41:20|13278.77|13278.77|13279.72|13279.72|13279.72|13279.72|13278.77|13278.77|0
1649680920000|2022-04-11 12:42:00|13278.08|13278.08|13275.56|13275.56|13278.99|13278.99|13275.56|13275.56|0
1649680940000|2022-04-11 12:42:20|13276.48|13276.48|13276.95|13276.95|13276.95|13276.95|13276.48|13276.48|0
1649680950000|2022-04-11 12:42:30|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|13276.03|0
1649680970000|2022-04-11 12:42:50|13277.47|13277.47|13277.47|13277.47|13277.47|13277.47|13277.47|13277.47|0
1649680980000|2022-04-11 12:43:00|13276.55|13276.55|13276.55|13276.55|13276.55|13276.55|13276.55|13276.55|0
1649681040000|2022-04-11 12:44:00|13275.99|13275.99|13275.99|13275.99|13275.99|13275.99|13275.99|13275.99|0
1649681050000|2022-04-11 12:44:10|13275.5|13275.5|13275.99|13275.99|13275.99|13275.99|13275.5|13275.5|0
1649681060000|2022-04-11 12:44:20|13275.18|13275.18|13276.09|13276.09|13276.09|13276.09|13275.18|13275.18|0
1649681080000|2022-04-11 12:44:40|13276.91|13276.91|13276.91|13276.91|13276.91|13276.91|13276.91|13276.91|0
1649681090000|2022-04-11 12:44:50|13277.83|13277.83|13277.73|13277.73|13278.66|13278.66|13277.37|13277.37|0
1649681100000|2022-04-11 12:45:00|13278.72|13278.72|13278.4|13278.4|13279.22|13279.22|13278.4|13278.4|0
1649681110000|2022-04-11 12:45:10|13278.91|13278.91|13278.91|13278.91|13278.91|13278.91|13278.91|13278.91|0
1649681160000|2022-04-11 12:46:00|13278.46|13278.46|13278.46|13278.46|13278.46|13278.46|13278.46|13278.46|0
1649681180000|2022-04-11 12:46:20|13279.27|13279.27|13283.42|13283.42|13283.42|13283.42|13279.27|13279.27|0
1649681190000|2022-04-11 12:46:30|13286.29|13286.29|13286.29|13286.29|13286.29|13286.29|13286.29|13286.29|0
1649681210000|2022-04-11 12:46:50|13284.9|13284.9|13283.96|13283.96|13284.9|13284.9|13283.96|13283.96|0
1649681230000|2022-04-11 12:47:10|13283.02|13283.02|13283.02|13283.02|13283.02|13283.02|13283.02|13283.02|0
1649681320000|2022-04-11 12:48:40|13281.58|13281.58|13282.4|13282.4|13282.4|13282.4|13281.58|13281.58|0
1649681370000|2022-04-11 12:49:30|13283.22|13283.22|13283.22|13283.22|13283.22|13283.22|13283.22|13283.22|0
1649681380000|2022-04-11 12:49:40|13284.65|13284.65|13286.07|13286.07|13286.07|13286.07|13284.65|13284.65|0
1649681400000|2022-04-11 12:50:00|13286.52|13286.52|13287.45|13287.45|13287.45|13287.45|13286.52|13286.52|0
1649681490000|2022-04-11 12:51:30|13286.51|13286.51|13287.45|13287.45|13287.45|13287.45|13286.51|13286.51|0
1649681500000|2022-04-11 12:51:40|13287.92|13287.92|13287.92|13287.92|13287.92|13287.92|13287.92|13287.92|0
1649681520000|2022-04-11 12:52:00|13288.42|13288.42|13287.92|13287.92|13288.92|13288.92|13287.92|13287.92|0
1649681540000|2022-04-11 12:52:20|13288.38|13288.38|13290.67|13290.67|13291.13|13291.13|13288.38|13288.38|0
1649681560000|2022-04-11 12:52:40|13291.79|13291.79|13289.96|13289.96|13291.79|13291.79|13289.96|13289.96|0
1649681570000|2022-04-11 12:52:50|13290.41|13290.41|13290.91|13290.91|13290.91|13290.91|13290.41|13290.41|0
1649681580000|2022-04-11 12:53:00|13290.41|13290.41|13290.41|13290.41|13290.41|13290.41|13290.41|13290.41|0
1649681620000|2022-04-11 12:53:40|13289.92|13289.92|13289.92|13289.92|13289.92|13289.92|13289.92|13289.92|0
1649681630000|2022-04-11 12:53:50|13289.42|13289.42|13289.42|13289.42|13289.42|13289.42|13289.42|13289.42|0
1649681640000|2022-04-11 12:54:00|13289.88|13289.88|13291.37|13291.37|13291.37|13291.37|13289.88|13289.88|0
1649681660000|2022-04-11 12:54:20|13292.8|13292.8|13292.8|13292.8|13292.8|13292.8|13292.8|13292.8|0
1649681690000|2022-04-11 12:54:50|13291.89|13291.89|13291.89|13291.89|13291.89|13291.89|13291.89|13291.89|0
1649681700000|2022-04-11 12:55:00|13293.32|13293.32|13293.32|13293.32|13293.32|13293.32|13293.32|13293.32|0
1649681710000|2022-04-11 12:55:10|13292.76|13292.76|13291.39|13291.39|13292.76|13292.76|13291.39|13291.39|0
1649681730000|2022-04-11 12:55:30|13290.89|13290.89|13290.89|13290.89|13290.89|13290.89|13290.89|13290.89|0
1649681750000|2022-04-11 12:55:50|13285.35|13285.35|13284.88|13284.88|13285.35|13285.35|13284.88|13284.88|0
1649681760000|2022-04-11 12:56:00|13285.34|13285.34|13285.34|13285.34|13285.34|13285.34|13285.34|13285.34|0
1649681820000|2022-04-11 12:57:00|13286.25|13286.25|13286.25|13286.25|13286.25|13286.25|13286.25|13286.25|0
1649681900000|2022-04-11 12:58:20|13287.07|13287.07|13287.89|13287.89|13288.7|13288.7|13287.07|13287.07|0
1649681910000|2022-04-11 12:58:30|13288.83|13288.83|13288.83|13288.83|13288.83|13288.83|13288.83|13288.83|0
1649681930000|2022-04-11 12:58:50|13290.32|13290.32|13290.82|13290.82|13290.82|13290.82|13290.32|13290.32|0
1649681940000|2022-04-11 12:59:00|13290.32|13290.32|13290.32|13290.32|13290.32|13290.32|13290.32|13290.32|0
1649681960000|2022-04-11 12:59:20|13289.5|13289.5|13289.5|13289.5|13289.5|13289.5|13289.5|13289.5|0
1649681980000|2022-04-11 12:59:40|13290.42|13290.42|13292.32|13292.32|13292.32|13292.32|13290.42|13290.42|0
1649681990000|2022-04-11 12:59:50|13293.24|13293.24|13292.32|13292.32|13293.24|13293.24|13292.32|13292.32|0
1649682000000|2022-04-11 13:00:00|13292.54|13292.54|13291.73|13291.73|13292.54|13292.54|13291.73|13291.73|0
1649682050000|2022-04-11 13:00:50|13291.26|13291.26|13291.26|13291.26|13291.26|13291.26|13291.26|13291.26|0
1649682060000|2022-04-11 13:01:00|13292.17|13292.17|13292.17|13292.17|13292.17|13292.17|13292.17|13292.17|0
1649682080000|2022-04-11 13:01:20|13292.99|13292.99|13290.72|13290.72|13292.99|13292.99|13290.5|13290.5|0
1649682090000|2022-04-11 13:01:30|13291.18|13291.18|13303.87|13303.87|13304.43|13304.43|13291.18|13291.18|0
1649682100000|2022-04-11 13:01:40|13301.51|13301.51|13301.51|13301.51|13301.51|13301.51|13301.51|13301.51|0
1649682190000|2022-04-11 13:03:10|13302.43|13302.43|13302.43|13302.43|13302.43|13302.43|13302.43|13302.43|0
1649682240000|2022-04-11 13:04:00|13300.6|13300.6|13300.6|13300.6|13300.6|13300.6|13299.19|13299.19|0
1649682280000|2022-04-11 13:04:40|13301.07|13301.07|13301.07|13301.07|13301.07|13301.07|13301.07|13301.07|0
1649682300000|2022-04-11 13:05:00|13300.13|13300.13|13300.13|13300.13|13300.13|13300.13|13300.13|13300.13|0
1649682370000|2022-04-11 13:06:10|13299.67|13299.67|13299.67|13299.67|13299.67|13299.67|13299.67|13299.67|0
1649682380000|2022-04-11 13:06:20|13299.18|13299.18|13299.18|13299.18|13299.18|13299.18|13299.18|13299.18|0
1649682400000|2022-04-11 13:06:40|13300.09|13300.09|13300.09|13300.09|13300.09|13300.09|13300.09|13300.09|0
1649682410000|2022-04-11 13:06:50|13301|13301|13301|13301|13301|13301|13301|13301|0
1649682430000|2022-04-11 13:07:10|13299.57|13299.57|13296.8|13296.8|13299.57|13299.57|13295.88|13295.88|0
1649682440000|2022-04-11 13:07:20|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|13295.88|0
1649682450000|2022-04-11 13:07:30|13295.39|13295.39|13295.39|13295.39|13295.39|13295.39|13295.39|13295.39|0
1649682470000|2022-04-11 13:07:50|13294.57|13294.57|13292.27|13292.27|13294.57|13294.57|13291.28|13291.28|0
1649682490000|2022-04-11 13:08:10|13291.78|13291.78|13291.78|13291.78|13291.78|13291.78|13291.78|13291.78|0
1649682500000|2022-04-11 13:08:20|13290.96|13290.96|13289.67|13289.67|13290.96|13290.96|13289.67|13289.67|0
1649682510000|2022-04-11 13:08:30|13285.73|13285.73|13286.55|13286.55|13286.55|13286.55|13285.73|13285.73|0
1649682530000|2022-04-11 13:08:50|13286.05|13286.05|13286.05|13286.05|13286.05|13286.05|13286.05|13286.05|0
1649682540000|2022-04-11 13:09:00|13285.23|13285.23|13286.05|13286.05|13286.05|13286.05|13285.23|13285.23|0
1649682570000|2022-04-11 13:09:30|13284.42|13284.42|13283.97|13283.97|13284.42|13284.42|13283.97|13283.97|0
1649682640000|2022-04-11 13:10:40|13284.48|13284.48|13284.01|13284.01|13284.48|13284.48|13284.01|13284.01|0
1649682670000|2022-04-11 13:11:10|13284.47|13284.47|13284.47|13284.47|13284.47|13284.47|13284.47|13284.47|0
1649682690000|2022-04-11 13:11:30|13285.9|13285.9|13285.9|13285.9|13285.9|13285.9|13285.9|13285.9|0
1649682710000|2022-04-11 13:11:50|13286.36|13286.36|13289.31|13289.31|13289.31|13289.31|13286.36|13286.36|0
1649682740000|2022-04-11 13:12:20|13287.48|13287.48|13287.48|13287.48|13287.48|13287.48|13287.48|13287.48|0
1649682750000|2022-04-11 13:12:30|13287.01|13287.01|13287.01|13287.01|13287.01|13287.01|13287.01|13287.01|0
1649682780000|2022-04-11 13:13:00|13287.83|13287.83|13287.83|13287.83|13287.83|13287.83|13287.83|13287.83|0
1649682800000|2022-04-11 13:13:20|13288.74|13288.74|13288.74|13288.74|13288.74|13288.74|13288.74|13288.74|0
1649682840000|2022-04-11 13:14:00|13289.24|13289.24|13289.74|13289.74|13289.74|13289.74|13289.24|13289.24|0
1649682850000|2022-04-11 13:14:10|13290.55|13290.55|13290.55|13290.55|13290.55|13290.55|13290.55|13290.55|0
1649682860000|2022-04-11 13:14:20|13291.37|13291.37|13291.37|13291.37|13291.37|13291.37|13291.37|13291.37|0
1649682900000|2022-04-11 13:15:00|13292.81|13292.81|13292.81|13292.81|13292.81|13292.81|13292.81|13292.81|0
1649682910000|2022-04-11 13:15:10|13293.3|13293.3|13293.8|13293.8|13293.8|13293.8|13293.3|13293.3|0
1649682930000|2022-04-11 13:15:30|13295.23|13295.23|13295.23|13295.23|13295.23|13295.23|13295.23|13295.23|0
1649682940000|2022-04-11 13:15:40|13295.73|13295.73|13295.73|13295.73|13295.73|13295.73|13295.73|13295.73|0
1649682950000|2022-04-11 13:15:50|13295.23|13295.23|13295.23|13295.23|13295.23|13295.23|13295.23|13295.23|0
1649682960000|2022-04-11 13:16:00|13296.15|13296.15|13296.15|13296.15|13296.15|13296.15|13296.15|13296.15|0
1649682980000|2022-04-11 13:16:20|13297.07|13297.07|13296.25|13296.25|13297.07|13297.07|13295.43|13295.43|0
1649683040000|2022-04-11 13:17:20|13295.79|13295.79|13296.25|13296.25|13296.25|13296.25|13295.79|13295.79|0
1649683070000|2022-04-11 13:17:50|13296.47|13296.47|13296.69|13296.69|13296.69|13296.69|13296.47|13296.47|0
1649683090000|2022-04-11 13:18:10|13296.24|13296.24|13297.76|13297.76|13297.76|13297.76|13294.86|13294.86|0
1649683100000|2022-04-11 13:18:20|13298.26|13298.26|13298.26|13298.26|13298.26|13298.26|13298.26|13298.26|0
1649683120000|2022-04-11 13:18:40|13297.35|13297.35|13297.35|13297.35|13297.35|13297.35|13297.35|13297.35|0
1649683130000|2022-04-11 13:18:50|13296.35|13296.35|13296.82|13296.82|13296.82|13296.82|13296.35|13296.35|0
1649683140000|2022-04-11 13:19:00|13296.35|13296.35|13296.35|13296.35|13296.35|13296.35|13296.35|13296.35|0
1649683150000|2022-04-11 13:19:10|13295.54|13295.54|13295.54|13295.54|13295.54|13295.54|13295.54|13295.54|0
1649683190000|2022-04-11 13:19:50|13292.67|13292.67|13292.67|13292.67|13292.67|13292.67|13292.67|13292.67|0
1649683200000|2022-04-11 13:20:00|13292.21|13292.21|13292.21|13292.21|13292.21|13292.21|13292.21|13292.21|0
1649683220000|2022-04-11 13:20:20|13292.68|13292.68|13292.68|13292.68|13292.68|13292.68|13292.68|13292.68|0
1649683270000|2022-04-11 13:21:10|13294.09|13294.09|13294.09|13294.09|13294.09|13294.09|13294.09|13294.09|0
1649683290000|2022-04-11 13:21:30|13295.73|13295.73|13296.54|13296.54|13296.54|13296.54|13295.73|13295.73|0
1649683300000|2022-04-11 13:21:40|13295.73|13295.73|13295.73|13295.73|13295.73|13295.73|13295.73|13295.73|0
1649683320000|2022-04-11 13:22:00|13298.16|13298.16|13301|13301|13301|13301|13298.16|13298.16|0
1649683330000|2022-04-11 13:22:10|13300.19|13300.19|13300.19|13300.19|13300.19|13300.19|13300.19|13300.19|0
1649683340000|2022-04-11 13:22:20|13299.63|13299.63|13298.16|13298.16|13299.63|13299.63|13298.16|13298.16|0
1649683360000|2022-04-11 13:22:40|13298.97|13298.97|13298.97|13298.97|13298.97|13298.97|13298.97|13298.97|0
1649683370000|2022-04-11 13:22:50|13298.16|13298.16|13298.16|13298.16|13298.16|13298.16|13298.16|13298.16|0
1649683390000|2022-04-11 13:23:10|13297.34|13297.34|13297.34|13297.34|13297.34|13297.34|13297.34|13297.34|0
1649683420000|2022-04-11 13:23:40|13298.97|13298.97|13298.97|13298.97|13298.97|13298.97|13298.97|13298.97|0
1649683440000|2022-04-11 13:24:00|13298.16|13298.16|13298.16|13298.16|13298.16|13298.16|13298.16|13298.16|0
1649683450000|2022-04-11 13:24:10|13297.7|13297.7|13298.16|13298.16|13298.16|13298.16|13297.7|13297.7|0
1649683460000|2022-04-11 13:24:20|13297.66|13297.66|13297.16|13297.16|13297.66|13297.66|13297.16|13297.16|0
1649683510000|2022-04-11 13:25:10|13298.48|13298.48|13298.48|13298.48|13298.48|13298.48|13298.48|13298.48|0
1649683520000|2022-04-11 13:25:20|13297.66|13297.66|13297.66|13297.66|13297.66|13297.66|13297.66|13297.66|0
1649683540000|2022-04-11 13:25:40|13298.48|13298.48|13298.48|13298.48|13298.48|13298.48|13298.48|13298.48|0
1649683550000|2022-04-11 13:25:50|13296.8|13296.8|13295.77|13295.77|13296.8|13296.8|13295.77|13295.77|0
1649683560000|2022-04-11 13:26:00|13296.33|13296.33|13298.68|13298.68|13298.68|13298.68|13296.33|13296.33|0
1649683570000|2022-04-11 13:26:10|13298.18|13298.18|13298.18|13298.18|13298.18|13298.18|13298.18|13298.18|0
1649683580000|2022-04-11 13:26:20|13299.62|13299.62|13299.62|13299.62|13299.62|13299.62|13299.62|13299.62|0
1649683590000|2022-04-11 13:26:30|13300.11|13300.11|13300.11|13300.11|13300.11|13300.11|13300.11|13300.11|0
1649683600000|2022-04-11 13:26:40|13300.59|13300.59|13300.59|13300.59|13300.59|13300.59|13300.59|13300.59|0
1649683610000|2022-04-11 13:26:50|13302.26|13302.26|13302.26|13302.26|13302.26|13302.26|13302.26|13302.26|0
1649683620000|2022-04-11 13:27:00|13303.08|13303.08|13303.08|13303.08|13303.08|13303.08|13303.08|13303.08|0
1649683630000|2022-04-11 13:27:10|13303.89|13303.89|13303.89|13303.89|13303.89|13303.89|13303.89|13303.89|0
1649683640000|2022-04-11 13:27:20|13303.08|13303.08|13303.08|13303.08|13303.08|13303.08|13303.08|13303.08|0
1649683690000|2022-04-11 13:28:10|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|13302.16|0
1649683700000|2022-04-11 13:28:20|13304.27|13304.27|13304.73|13304.73|13304.73|13304.73|13304.27|13304.27|0
1649683710000|2022-04-11 13:28:30|13305.18|13305.18|13304.82|13304.82|13305.64|13305.64|13304.82|13304.82|0
1649683730000|2022-04-11 13:28:50|13305.32|13305.32|13304.5|13304.5|13305.32|13305.32|13304.5|13304.5|0
1649683750000|2022-04-11 13:29:10|13304.03|13304.03|13301.68|13301.68|13304.03|13304.03|13301.68|13301.68|0
1649683770000|2022-04-11 13:29:30|13300.77|13300.77|13300.77|13300.77|13300.77|13300.77|13300.77|13300.77|0
1649683780000|2022-04-11 13:29:40|13300.31|13300.31|13300.77|13300.77|13300.77|13300.77|13300.31|13300.31|0
1649683800000|2022-04-11 13:30:00|13301.71|13301.71|13315.36|13315.36|13315.36|13315.36|13301.71|13301.71|0
1649683810000|2022-04-11 13:30:10|13317.12|13317.12|13342.2|13342.2|13342.2|13342.2|13317.12|13317.12|0
1649683820000|2022-04-11 13:30:20|13343.23|13343.23|13368.69|13368.69|13373.87|13373.87|13343.23|13343.23|0
1649683830000|2022-04-11 13:30:30|13367.62|13367.62|13358.8|13358.8|13367.62|13367.62|13357.98|13357.98|0
1649683840000|2022-04-11 13:30:40|13357.98|13357.98|13357.98|13357.98|13357.98|13357.98|13357.98|13357.98|0
1649683850000|2022-04-11 13:30:50|13357.16|13357.16|13340.68|13340.68|13357.16|13357.16|13340.68|13340.68|0
1649683860000|2022-04-11 13:31:00|13339.25|13339.25|13336.52|13336.52|13339.39|13339.39|13336.52|13336.52|0
1649683870000|2022-04-11 13:31:10|13336.01|13336.01|13318.84|13318.84|13336.01|13336.01|13318.84|13318.84|0
1649683880000|2022-04-11 13:31:20|13316.61|13316.61|13309.49|13309.49|13316.61|13316.61|13308.93|13308.93|0
1649683890000|2022-04-11 13:31:30|13308.46|13308.46|13306.49|13306.49|13308.46|13308.46|13305.98|13305.98|0
1649683900000|2022-04-11 13:31:40|13303.62|13303.62|13296.72|13296.72|13303.62|13303.62|13296.72|13296.72|0
1649683910000|2022-04-11 13:31:50|13296.28|13296.28|13293.02|13293.02|13296.28|13296.28|13293.02|13293.02|0
1649683920000|2022-04-11 13:32:00|13292.46|13292.46|13290.57|13290.57|13292.98|13292.98|13290.57|13290.57|0
1649683930000|2022-04-11 13:32:10|13288.9|13288.9|13281.79|13281.79|13288.9|13288.9|13281.32|13281.32|0
1649683940000|2022-04-11 13:32:20|13282.6|13282.6|13282.83|13282.83|13282.83|13282.83|13281.79|13281.79|0
1649683950000|2022-04-11 13:32:30|13282.57|13282.57|13281.14|13281.14|13282.57|13282.57|13281.14|13281.14|0
1649683960000|2022-04-11 13:32:40|13280.64|13280.64|13277.18|13277.18|13280.64|13280.64|13277.18|13277.18|0
1649683970000|2022-04-11 13:32:50|13277.65|13277.65|13279.55|13279.55|13279.55|13279.55|13277.65|13277.65|0
1649683980000|2022-04-11 13:33:00|13281.19|13281.19|13280.37|13280.37|13281.19|13281.19|13280.37|13280.37|0
1649683990000|2022-04-11 13:33:10|13280.87|13280.87|13281.38|13281.38|13281.38|13281.38|13280.87|13280.87|0
1649684000000|2022-04-11 13:33:20|13282.2|13282.2|13284.23|13284.23|13285.86|13285.86|13282.2|13282.2|0
1649684010000|2022-04-11 13:33:30|13285.14|13285.14|13286.58|13286.58|13286.58|13286.58|13285.14|13285.14|0
1649684020000|2022-04-11 13:33:40|13286.08|13286.08|13278.77|13278.77|13286.08|13286.08|13278.77|13278.77|0
1649684030000|2022-04-11 13:33:50|13278.32|13278.32|13277.7|13277.7|13278.32|13278.32|13276.33|13276.33|0
1649684040000|2022-04-11 13:34:00|13277.21|13277.21|13277.21|13277.21|13277.21|13277.21|13277.21|13277.21|0
1649684050000|2022-04-11 13:34:10|13277.66|13277.66|13274.15|13274.15|13277.66|13277.66|13274.15|13274.15|0
1649684060000|2022-04-11 13:34:20|13274.64|13274.64|13274.64|13274.64|13274.64|13274.64|13274.64|13274.64|0
1649684080000|2022-04-11 13:34:40|13271.77|13271.77|13270.28|13270.28|13271.77|13271.77|13270.28|13270.28|0
1649684090000|2022-04-11 13:34:50|13269.34|13269.34|13270.78|13270.78|13270.78|13270.78|13269.34|13269.34|0
1649684100000|2022-04-11 13:35:00|13271.77|13271.77|13275.77|13275.77|13275.77|13275.77|13271.77|13271.77|0
1649684120000|2022-04-11 13:35:20|13278.64|13278.64|13278.64|13278.64|13278.64|13278.64|13278.64|13278.64|0
1649684130000|2022-04-11 13:35:30|13277.73|13277.73|13276.61|13276.61|13277.73|13277.73|13276.61|13276.61|0
1649684140000|2022-04-11 13:35:40|13277.17|13277.17|13278.29|13278.29|13279.2|13279.2|13277.17|13277.17|0
1649684150000|2022-04-11 13:35:50|13276.85|13276.85|13276.85|13276.85|13276.85|13276.85|13276.85|13276.85|0
1649684160000|2022-04-11 13:36:00|13276.39|13276.39|13276.35|13276.35|13276.39|13276.39|13276.35|13276.35|0
1649684170000|2022-04-11 13:36:10|13277.99|13277.99|13282.77|13282.77|13282.77|13282.77|13277.49|13277.49|0
1649684180000|2022-04-11 13:36:20|13283.23|13283.23|13283.23|13283.23|13283.23|13283.23|13283.23|13283.23|0
1649684200000|2022-04-11 13:36:40|13284.7|13284.7|13287.15|13287.15|13287.7|13287.7|13284.7|13284.7|0
1649684210000|2022-04-11 13:36:50|13286.23|13286.23|13286.23|13286.23|13286.23|13286.23|13286.23|13286.23|0
1649684220000|2022-04-11 13:37:00|13289.45|13289.45|13291.08|13291.08|13291.08|13291.08|13289.45|13289.45|0
1649684240000|2022-04-11 13:37:20|13290.17|13290.17|13291.08|13291.08|13291.08|13291.08|13290.17|13290.17|0
1649684260000|2022-04-11 13:37:40|13289.65|13289.65|13287.99|13287.99|13289.65|13289.65|13287.99|13287.99|0
1649684280000|2022-04-11 13:38:00|13287.07|13287.07|13295.36|13295.36|13295.36|13295.36|13287.07|13287.07|0
1649684310000|2022-04-11 13:38:30|13295.86|13295.86|13290.91|13290.91|13295.86|13295.86|13290.91|13290.91|0
1649684320000|2022-04-11 13:38:40|13290.45|13290.45|13290.45|13290.45|13290.45|13290.45|13290.45|13290.45|0
1649684330000|2022-04-11 13:38:50|13291.37|13291.37|13292.64|13292.64|13292.64|13292.64|13291.37|13291.37|0
1649684340000|2022-04-11 13:39:00|13292.19|13292.19|13291.33|13291.33|13292.64|13292.64|13290.74|13290.74|0
1649684350000|2022-04-11 13:39:10|13292.28|13292.28|13292.28|13292.28|13292.28|13292.28|13292.28|13292.28|0
1649684360000|2022-04-11 13:39:20|13291.46|13291.46|13290.99|13290.99|13291.46|13291.46|13290.99|13290.99|0
1649684400000|2022-04-11 13:40:00|13290.52|13290.52|13293.44|13293.44|13293.44|13293.44|13290.52|13290.52|0
1649684410000|2022-04-11 13:40:10|13295.22|13295.22|13296.46|13296.46|13296.46|13296.46|13294.6|13294.6|0
1649684430000|2022-04-11 13:40:30|13296.93|13296.93|13296.93|13296.93|13296.93|13296.93|13296.93|13296.93|0
1649684440000|2022-04-11 13:40:40|13296.12|13296.12|13296.93|13296.93|13296.93|13296.93|13296.12|13296.12|0
1649684450000|2022-04-11 13:40:50|13300.72|13300.72|13299.28|13299.28|13300.72|13300.72|13299.28|13299.28|0
1649684460000|2022-04-11 13:41:00|13297.85|13297.85|13296.41|13296.41|13297.85|13297.85|13296.41|13296.41|0
1649684470000|2022-04-11 13:41:10|13295.5|13295.5|13297.17|13297.17|13297.17|13297.17|13295.5|13295.5|0
1649684480000|2022-04-11 13:41:20|13297.99|13297.99|13304.23|13304.23|13304.23|13304.23|13297.99|13297.99|0
1649684490000|2022-04-11 13:41:30|13304.74|13304.74|13314.97|13314.97|13314.97|13314.97|13304.74|13304.74|0
1649684510000|2022-04-11 13:41:50|13316.4|13316.4|13317.22|13317.22|13317.22|13317.22|13316.4|13316.4|0
1649684520000|2022-04-11 13:42:00|13318.13|13318.13|13318.13|13318.13|13318.13|13318.13|13318.13|13318.13|0
1649684530000|2022-04-11 13:42:10|13318.69|13318.69|13321.47|13321.47|13321.47|13321.47|13318.69|13318.69|0
1649684540000|2022-04-11 13:42:20|13320.65|13320.65|13320.65|13320.65|13320.65|13320.65|13320.65|13320.65|0
1649684550000|2022-04-11 13:42:30|13320.18|13320.18|13321.59|13321.59|13321.59|13321.59|13320.18|13320.18|0
1649684560000|2022-04-11 13:42:40|13323.23|13323.23|13325.58|13325.58|13325.58|13325.58|13323.23|13323.23|0
1649684580000|2022-04-11 13:43:00|13326.05|13326.05|13326.05|13326.05|13326.05|13326.05|13326.05|13326.05|0
1649684590000|2022-04-11 13:43:10|13325.59|13325.59|13325.59|13325.59|13325.59|13325.59|13325.59|13325.59|0
1649684620000|2022-04-11 13:43:40|13327.22|13327.22|13333.63|13333.63|13335.07|13335.07|13327.22|13327.22|0
1649684630000|2022-04-11 13:43:50|13332.2|13332.2|13331.39|13331.39|13334.55|13334.55|13331.39|13331.39|0
1649684640000|2022-04-11 13:44:00|13329.97|13329.97|13334.22|13334.22|13334.22|13334.22|13329.42|13329.42|0
1649684670000|2022-04-11 13:44:30|13336.96|13336.96|13336.96|13336.96|13336.96|13336.96|13336.96|13336.96|0
1649684690000|2022-04-11 13:44:50|13336.05|13336.05|13336.05|13336.05|13336.05|13336.05|13336.05|13336.05|0
1649684710000|2022-04-11 13:45:10|13340.75|13340.75|13340.75|13340.75|13340.75|13340.75|13340.75|13340.75|0
1649684730000|2022-04-11 13:45:30|13341.25|13341.25|13341.25|13341.25|13341.25|13341.25|13341.25|13341.25|0
1649684750000|2022-04-11 13:45:50|13341.47|13341.47|13341.47|13341.47|13341.47|13341.47|13341.47|13341.47|0
1649684760000|2022-04-11 13:46:00|13343.3|13343.3|13351.22|13351.22|13351.22|13351.22|13342.99|13342.99|0
1649684770000|2022-04-11 13:46:10|13352.03|13352.03|13352.58|13352.58|13353.49|13353.49|13350.4|13350.4|0
1649684780000|2022-04-11 13:46:20|13351.91|13351.91|13347.55|13347.55|13351.99|13351.99|13347.55|13347.55|0
1649684790000|2022-04-11 13:46:30|13348.06|13348.06|13348.88|13348.88|13348.88|13348.88|13348.06|13348.06|0
1649684800000|2022-04-11 13:46:40|13348.06|13348.06|13345.22|13345.22|13348.06|13348.06|13345.22|13345.22|0
1649684810000|2022-04-11 13:46:50|13345.71|13345.71|13344.22|13344.22|13345.71|13345.71|13343.73|13343.73|0
1649684820000|2022-04-11 13:47:00|13341.77|13341.77|13337.47|13337.47|13341.77|13341.77|13337.47|13337.47|0
1649684850000|2022-04-11 13:47:30|13337.97|13337.97|13337.97|13337.97|13337.97|13337.97|13337.97|13337.97|0
1649684860000|2022-04-11 13:47:40|13338.44|13338.44|13341.71|13341.71|13343.82|13343.82|13338.44|13338.44|0
1649684880000|2022-04-11 13:48:00|13343.35|13343.35|13345.37|13345.37|13345.37|13345.37|13342.43|13342.43|0
1649684890000|2022-04-11 13:48:10|13344.45|13344.45|13345.37|13345.37|13345.37|13345.37|13344.45|13344.45|0
1649684930000|2022-04-11 13:48:50|13344.55|13344.55|13343.73|13343.73|13344.55|13344.55|13343.73|13343.73|0
1649684940000|2022-04-11 13:49:00|13342.92|13342.92|13342.92|13342.92|13342.92|13342.92|13342.92|13342.92|0
1649684950000|2022-04-11 13:49:10|13341.48|13341.48|13341.48|13341.48|13341.48|13341.48|13341.48|13341.48|0
1649684960000|2022-04-11 13:49:20|13342.3|13342.3|13342.3|13342.3|13342.3|13342.3|13342.3|13342.3|0
1649684970000|2022-04-11 13:49:30|13344.13|13344.13|13345.54|13345.54|13345.54|13345.54|13344.13|13344.13|0
1649684980000|2022-04-11 13:49:40|13347.17|13347.17|13348.09|13348.09|13348.09|13348.09|13347.17|13347.17|0
1649684990000|2022-04-11 13:49:50|13348.6|13348.6|13343.81|13343.81|13348.6|13348.6|13343.81|13343.81|0
1649685000000|2022-04-11 13:50:00|13343.25|13343.25|13342.43|13342.43|13343.25|13343.25|13342.43|13342.43|0
1649685010000|2022-04-11 13:50:10|13343.25|13343.25|13348.81|13348.81|13349.63|13349.63|13342.78|13342.78|0
1649685020000|2022-04-11 13:50:20|13347.37|13347.37|13347.57|13347.57|13347.57|13347.57|13345.74|13345.74|0
1649685030000|2022-04-11 13:50:30|13349.2|13349.2|13355.36|13355.36|13355.36|13355.36|13349.2|13349.2|0
1649685050000|2022-04-11 13:50:50|13356.47|13356.47|13348.25|13348.25|13356.47|13356.47|13348.25|13348.25|0
1649685060000|2022-04-11 13:51:00|13348.8|13348.8|13345.54|13345.54|13348.8|13348.8|13345.54|13345.54|0
1649685080000|2022-04-11 13:51:20|13344.63|13344.63|13341.45|13341.45|13344.63|13344.63|13340.64|13340.64|0
1649685090000|2022-04-11 13:51:30|13339.82|13339.82|13339.52|13339.52|13340.64|13340.64|13339.52|13339.52|0
1649685100000|2022-04-11 13:51:40|13338.54|13338.54|13338.03|13338.03|13338.54|13338.54|13338.03|13338.03|0
1649685110000|2022-04-11 13:51:50|13337.47|13337.47|13337.47|13337.47|13337.47|13337.47|13337.47|13337.47|0
1649685120000|2022-04-11 13:52:00|13337|13337|13337|13337|13337|13337|13336.18|13336.18|0
1649685130000|2022-04-11 13:52:10|13337.47|13337.47|13336.71|13336.71|13337.73|13337.73|13336.24|13336.24|0
1649685140000|2022-04-11 13:52:20|13337.63|13337.63|13335.75|13335.75|13338.62|13338.62|13335.75|13335.75|0
1649685150000|2022-04-11 13:52:30|13335.28|13335.28|13335.75|13335.75|13335.75|13335.75|13335.28|13335.28|0
1649685170000|2022-04-11 13:52:50|13337.38|13337.38|13342.06|13342.06|13342.06|13342.06|13337.38|13337.38|0
1649685180000|2022-04-11 13:53:00|13342.98|13342.98|13342.16|13342.16|13342.98|13342.98|13341.34|13341.34|0
1649685190000|2022-04-11 13:53:10|13340.53|13340.53|13340.53|13340.53|13340.53|13340.53|13340.53|13340.53|0
1649685200000|2022-04-11 13:53:20|13342.16|13342.16|13342.62|13342.62|13342.62|13342.62|13342.16|13342.16|0
1649685210000|2022-04-11 13:53:30|13343.12|13343.12|13346.52|13346.52|13346.52|13346.52|13343.12|13343.12|0
1649685220000|2022-04-11 13:53:40|13345.96|13345.96|13345.41|13345.41|13345.96|13345.96|13345.41|13345.41|0
1649685240000|2022-04-11 13:54:00|13345.88|13345.88|13345.88|13345.88|13345.88|13345.88|13345.88|13345.88|0
1649685250000|2022-04-11 13:54:10|13346.35|13346.35|13346.35|13346.35|13346.35|13346.35|13346.35|13346.35|0
1649685270000|2022-04-11 13:54:30|13345.53|13345.53|13344.06|13344.06|13345.53|13345.53|13344.06|13344.06|0
1649685290000|2022-04-11 13:54:50|13343.24|13343.24|13343.5|13343.5|13344.32|13344.32|13343.24|13343.24|0
1649685300000|2022-04-11 13:55:00|13342.56|13342.56|13345.11|13345.11|13346.02|13346.02|13342.56|13342.56|0
1649685310000|2022-04-11 13:55:10|13343.47|13343.47|13343.47|13343.47|13343.47|13343.47|13343.47|13343.47|0
1649685330000|2022-04-11 13:55:30|13342.53|13342.53|13341.1|13341.1|13342.53|13342.53|13341.1|13341.1|0
1649685350000|2022-04-11 13:55:50|13340.28|13340.28|13340.05|13340.05|13340.28|13340.28|13340.05|13340.05|0
1649685360000|2022-04-11 13:56:00|13339.24|13339.24|13332.49|13332.49|13339.24|13339.24|13332.49|13332.49|0
1649685370000|2022-04-11 13:56:10|13333.4|13333.4|13332.58|13332.58|13333.4|13333.4|13332.58|13332.58|0
1649685380000|2022-04-11 13:56:20|13334|13334|13337.28|13337.28|13337.28|13337.28|13334|13334|0
1649685390000|2022-04-11 13:56:30|13336.81|13336.81|13336.81|13336.81|13336.81|13336.81|13336.81|13336.81|0
1649685420000|2022-04-11 13:57:00|13336.34|13336.34|13336.34|13336.34|13336.34|13336.34|13336.34|13336.34|0
1649685440000|2022-04-11 13:57:20|13337.15|13337.15|13337.15|13337.15|13337.15|13337.15|13337.15|13337.15|0
1649685450000|2022-04-11 13:57:30|13336.04|13336.04|13336.04|13336.04|13336.04|13336.04|13336.04|13336.04|0
1649685470000|2022-04-11 13:57:50|13336.98|13336.98|13336.98|13336.98|13336.98|13336.98|13336.98|13336.98|0
1649685480000|2022-04-11 13:58:00|13335.57|13335.57|13335.11|13335.11|13335.57|13335.57|13335.11|13335.11|0
1649685490000|2022-04-11 13:58:10|13333.67|13333.67|13333.67|13333.67|13333.67|13333.67|13333.67|13333.67|0
1649685500000|2022-04-11 13:58:20|13335.93|13335.93|13335.93|13335.93|13335.93|13335.93|13335.93|13335.93|0
1649685510000|2022-04-11 13:58:30|13337.6|13337.6|13341.12|13341.12|13341.12|13341.12|13337.6|13337.6|0
1649685530000|2022-04-11 13:58:50|13340.18|13340.18|13340.18|13340.18|13340.18|13340.18|13340.18|13340.18|0
1649685540000|2022-04-11 13:59:00|13338.74|13338.74|13338.74|13338.74|13338.74|13338.74|13338.74|13338.74|0
1649685550000|2022-04-11 13:59:10|13338.25|13338.25|13338.25|13338.25|13338.25|13338.25|13338.25|13338.25|0
1649685570000|2022-04-11 13:59:30|13337.79|13337.79|13337.79|13337.79|13337.79|13337.79|13337.79|13337.79|0
1649685590000|2022-04-11 13:59:50|13338.61|13338.61|13340.02|13340.02|13340.02|13340.02|13338.61|13338.61|0
1649685600000|2022-04-11 14:00:00|13339.1|13339.1|13339.92|13339.92|13339.92|13339.92|13339.1|13339.1|0
1649685610000|2022-04-11 14:00:10|13338.49|13338.49|13339.43|13339.43|13339.43|13339.43|13338.49|13338.49|0
1649685620000|2022-04-11 14:00:20|13339.66|13339.66|13339.66|13339.66|13339.66|13339.66|13339.66|13339.66|0
1649685640000|2022-04-11 14:00:40|13340.47|13340.47|13341.59|13341.59|13341.59|13341.59|13340.47|13340.47|0
1649685650000|2022-04-11 14:00:50|13342.5|13342.5|13342.5|13342.5|13342.5|13342.5|13342.5|13342.5|0
1649685660000|2022-04-11 14:01:00|13346.96|13346.96|13346.3|13346.3|13346.96|13346.96|13346.3|13346.3|0
1649685670000|2022-04-11 14:01:10|13347.21|13347.21|13347.21|13347.21|13347.21|13347.21|13347.21|13347.21|0
1649685690000|2022-04-11 14:01:30|13348.03|13348.03|13348.03|13348.03|13348.03|13348.03|13348.03|13348.03|0
1649685700000|2022-04-11 14:01:40|13346.39|13346.39|13346.39|13346.39|13346.39|13346.39|13346.39|13346.39|0
1649685720000|2022-04-11 14:02:00|13347.21|13347.21|13350.57|13350.57|13350.57|13350.57|13347.21|13347.21|0
1649685730000|2022-04-11 14:02:10|13349.76|13349.76|13349.99|13349.99|13349.99|13349.99|13349.3|13349.3|0
1649685750000|2022-04-11 14:02:30|13349.53|13349.53|13348.59|13348.59|13349.53|13349.53|13348.59|13348.59|0
1649685760000|2022-04-11 14:02:40|13347.16|13347.16|13345.72|13345.72|13347.16|13347.16|13345.72|13345.72|0
1649685790000|2022-04-11 14:03:10|13344.81|13344.81|13338.15|13338.15|13344.81|13344.81|13338.15|13338.15|0
1649685800000|2022-04-11 14:03:20|13339.09|13339.09|13340|13340|13340|13340|13339.09|13339.09|0
1649685810000|2022-04-11 14:03:30|13339.66|13339.66|13339.66|13339.66|13339.66|13339.66|13339.66|13339.66|0
1649685820000|2022-04-11 14:03:40|13339.19|13339.19|13338.72|13338.72|13339.19|13339.19|13338.72|13338.72|0
1649685830000|2022-04-11 14:03:50|13337.8|13337.8|13337.8|13337.8|13337.8|13337.8|13337.8|13337.8|0
1649685840000|2022-04-11 14:04:00|13336.98|13336.98|13333.06|13333.06|13336.98|13336.98|13333.06|13333.06|0
1649685850000|2022-04-11 14:04:10|13332.14|13332.14|13331.17|13331.17|13332.14|13332.14|13331.17|13331.17|0
1649685860000|2022-04-11 14:04:20|13330.05|13330.05|13330.05|13330.05|13330.05|13330.05|13329.14|13329.14|0
1649685870000|2022-04-11 14:04:30|13329.58|13329.58|13331.91|13331.91|13331.91|13331.91|13328.67|13328.67|0
1649685890000|2022-04-11 14:04:50|13331.44|13331.44|13331.44|13331.44|13331.44|13331.44|13331.44|13331.44|0
1649685900000|2022-04-11 14:05:00|13329.58|13329.58|13324.94|13324.94|13329.58|13329.58|13324.94|13324.94|0
1649685920000|2022-04-11 14:05:20|13325.38|13325.38|13323.95|13323.95|13325.38|13325.38|13323.95|13323.95|0
1649685930000|2022-04-11 14:05:30|13324.77|13324.77|13324.77|13324.77|13324.77|13324.77|13324.77|13324.77|0
1649685950000|2022-04-11 14:05:50|13323.33|13323.33|13323.33|13323.33|13323.33|13323.33|13323.33|13323.33|0
1649685970000|2022-04-11 14:06:10|13322.51|13322.51|13332.73|13332.73|13333.09|13333.09|13322.51|13322.51|0
1649685980000|2022-04-11 14:06:20|13334.16|13334.16|13335.08|13335.08|13335.08|13335.08|13334.16|13334.16|0
1649685990000|2022-04-11 14:06:30|13335.54|13335.54|13336.53|13336.53|13336.53|13336.53|13335.54|13335.54|0
1649686000000|2022-04-11 14:06:40|13334.7|13334.7|13334.23|13334.23|13334.7|13334.7|13334.23|13334.23|0
1649686010000|2022-04-11 14:06:50|13335.87|13335.87|13349.42|13349.42|13349.42|13349.42|13335.87|13335.87|0
1649686020000|2022-04-11 14:07:00|13351.25|13351.25|13353.29|13353.29|13354.21|13354.21|13351.25|13351.25|0
1649686030000|2022-04-11 14:07:10|13354.29|13354.29|13355.83|13355.83|13355.83|13355.83|13353.37|13353.37|0
1649686040000|2022-04-11 14:07:20|13354.91|13354.91|13354.41|13354.41|13354.91|13354.91|13354.41|13354.41|0
1649686050000|2022-04-11 14:07:30|13354.77|13354.77|13352.94|13352.94|13354.77|13354.77|13352.94|13352.94|0
1649686060000|2022-04-11 14:07:40|13353.76|13353.76|13359.14|13359.14|13359.14|13359.14|13353.76|13353.76|0
1649686070000|2022-04-11 14:07:50|13360.87|13360.87|13363.74|13363.74|13363.74|13363.74|13360.87|13360.87|0
1649686090000|2022-04-11 14:08:10|13364.23|13364.23|13361.74|13361.74|13364.23|13364.23|13361.74|13361.74|0
1649686100000|2022-04-11 14:08:20|13362.56|13362.56|13362.56|13362.56|13362.56|13362.56|13362.56|13362.56|0
1649686110000|2022-04-11 14:08:30|13361.62|13361.62|13361.62|13361.62|13361.62|13361.62|13361.62|13361.62|0
1649686140000|2022-04-11 14:09:00|13363.65|13363.65|13366.42|13366.42|13366.42|13366.42|13363.65|13363.65|0
1649686150000|2022-04-11 14:09:10|13365.95|13365.95|13365.95|13365.95|13367.38|13367.38|13365.95|13365.95|0
1649686170000|2022-04-11 14:09:30|13367.38|13367.38|13367.38|13367.38|13367.38|13367.38|13367.38|13367.38|0
1649686190000|2022-04-11 14:09:50|13367.43|13367.43|13365.04|13365.04|13367.43|13367.43|13365.04|13365.04|0
1649686200000|2022-04-11 14:10:00|13364.55|13364.55|13363.83|13363.83|13364.55|13364.55|13363.27|13363.27|0
1649686210000|2022-04-11 14:10:10|13364.29|13364.29|13377.36|13377.36|13377.36|13377.36|13364.29|13364.29|0
1649686220000|2022-04-11 14:10:20|13378.79|13378.79|13374.63|13374.63|13378.79|13378.79|13374.63|13374.63|0
1649686240000|2022-04-11 14:10:40|13372.18|13372.18|13371.68|13371.68|13372.18|13372.18|13371.68|13371.68|0
1649686260000|2022-04-11 14:11:00|13370.27|13370.27|13370.27|13370.27|13370.27|13370.27|13370.27|13370.27|0
1649686270000|2022-04-11 14:11:10|13367.53|13367.53|13367.53|13367.53|13367.53|13367.53|13367.53|13367.53|0
1649686280000|2022-04-11 14:11:20|13363.22|13363.22|13367.88|13367.88|13367.88|13367.88|13361.79|13361.79|0
1649686300000|2022-04-11 14:11:40|13369.42|13369.42|13369.93|13369.93|13369.93|13369.93|13369.42|13369.42|0
1649686320000|2022-04-11 14:12:00|13371.37|13371.37|13371.37|13371.37|13371.37|13371.37|13371.37|13371.37|0
1649686330000|2022-04-11 14:12:10|13374.11|13374.11|13374.93|13374.93|13374.93|13374.93|13374.11|13374.11|0
1649686340000|2022-04-11 14:12:20|13376.36|13376.36|13376.36|13376.36|13376.36|13376.36|13376.36|13376.36|0
1649686350000|2022-04-11 14:12:30|13375.55|13375.55|13375.55|13375.55|13375.55|13375.55|13375.55|13375.55|0
1649686370000|2022-04-11 14:12:50|13376.36|13376.36|13377.28|13377.28|13377.28|13377.28|13376.36|13376.36|0
1649686380000|2022-04-11 14:13:00|13376.46|13376.46|13376.46|13376.46|13376.46|13376.46|13376.46|13376.46|0
1649686400000|2022-04-11 14:13:20|13376.49|13376.49|13375.05|13375.05|13376.49|13376.49|13375.05|13375.05|0
1649686410000|2022-04-11 14:13:30|13375.97|13375.97|13375.97|13375.97|13375.97|13375.97|13375.97|13375.97|0
1649686430000|2022-04-11 14:13:50|13377.4|13377.4|13377.9|13377.9|13377.9|13377.9|13377.4|13377.4|0
1649686440000|2022-04-11 14:14:00|13376.47|13376.47|13375.55|13375.55|13376.47|13376.47|13375.55|13375.55|0
1649686450000|2022-04-11 14:14:10|13374.73|13374.73|13373.79|13373.79|13374.73|13374.73|13373.79|13373.79|0
1649686460000|2022-04-11 14:14:20|13373.28|13373.28|13373.28|13373.28|13373.28|13373.28|13373.28|13373.28|0
1649686490000|2022-04-11 14:14:50|13374.71|13374.71|13374.71|13374.71|13374.71|13374.71|13374.71|13374.71|0
1649686500000|2022-04-11 14:15:00|13375.71|13375.71|13376.99|13376.99|13376.99|13376.99|13375.71|13375.71|0
1649686510000|2022-04-11 14:15:10|13376.54|13376.54|13375.26|13375.26|13376.54|13376.54|13375.26|13375.26|0
1649686540000|2022-04-11 14:15:40|13374.4|13374.4|13374.4|13374.4|13374.4|13374.4|13374.4|13374.4|0
1649686550000|2022-04-11 14:15:50|13373.93|13373.93|13373.12|13373.12|13373.93|13373.93|13373.12|13373.12|0
1649686560000|2022-04-11 14:16:00|13370.36|13370.36|13369.77|13369.77|13370.36|13370.36|13368.95|13368.95|0
1649686570000|2022-04-11 14:16:10|13370.24|13370.24|13373.3|13373.3|13373.3|13373.3|13370.24|13370.24|0
1649686590000|2022-04-11 14:16:30|13374.74|13374.74|13376.05|13376.05|13376.52|13376.52|13374.74|13374.74|0
1649686610000|2022-04-11 14:16:50|13376.61|13376.61|13376.61|13376.61|13376.61|13376.61|13376.61|13376.61|0
1649686620000|2022-04-11 14:17:00|13377.43|13377.43|13377.43|13377.43|13377.43|13377.43|13377.43|13377.43|0
1649686640000|2022-04-11 14:17:20|13376.95|13376.95|13374.41|13374.41|13376.95|13376.95|13374.41|13374.41|0
1649686650000|2022-04-11 14:17:30|13371.54|13371.54|13369.85|13369.85|13371.54|13371.54|13369.36|13369.36|0
1649686660000|2022-04-11 14:17:40|13368.18|13368.18|13368.18|13368.18|13368.18|13368.18|13368.18|13368.18|0
1649686670000|2022-04-11 14:17:50|13367.72|13367.72|13365.83|13365.83|13367.72|13367.72|13365.83|13365.83|0
1649686680000|2022-04-11 14:18:00|13365.33|13365.33|13363.34|13363.34|13365.33|13365.33|13362.88|13362.88|0
1649686690000|2022-04-11 14:18:10|13362.52|13362.52|13357.85|13357.85|13362.52|13362.52|13357.39|13357.39|0
1649686700000|2022-04-11 14:18:20|13358.31|13358.31|13354.88|13354.88|13358.31|13358.31|13354.88|13354.88|0
1649686720000|2022-04-11 14:18:40|13355.36|13355.36|13356.17|13356.17|13356.17|13356.17|13355.36|13355.36|0
1649686780000|2022-04-11 14:19:40|13343.97|13343.97|13344.48|13344.48|13344.48|13344.48|13343.97|13343.97|0
1649686790000|2022-04-11 14:19:50|13345.3|13345.3|13346.33|13346.33|13346.33|13346.33|13345.3|13345.3|0
1649686800000|2022-04-11 14:20:00|13345.51|13345.51|13348.06|13348.06|13348.06|13348.06|13345.51|13345.51|0
1649686810000|2022-04-11 14:20:10|13349.17|13349.17|13351.08|13351.08|13351.08|13351.08|13349.17|13349.17|0
1649686830000|2022-04-11 14:20:30|13352.89|13352.89|13355.39|13355.39|13355.39|13355.39|13352.89|13352.89|0
1649686840000|2022-04-11 14:20:40|13354.94|13354.94|13354.94|13354.94|13354.94|13354.94|13354.94|13354.94|0
1649686860000|2022-04-11 14:21:00|13355.4|13355.4|13355.4|13355.4|13355.4|13355.4|13355.4|13355.4|0
1649686880000|2022-04-11 14:21:20|13357.73|13357.73|13357.73|13357.73|13357.73|13357.73|13357.73|13357.73|0
1649686890000|2022-04-11 14:21:30|13358.22|13358.22|13358.22|13358.22|13358.22|13358.22|13358.22|13358.22|0
1649686910000|2022-04-11 14:21:50|13357.73|13357.73|13357.73|13357.73|13357.73|13357.73|13357.73|13357.73|0
1649686920000|2022-04-11 14:22:00|13361|13361|13361|13361|13361|13361|13361|13361|0
1649686930000|2022-04-11 14:22:10|13362.11|13362.11|13362.11|13362.11|13362.11|13362.11|13362.11|13362.11|0
1649686950000|2022-04-11 14:22:30|13361.3|13361.3|13362.11|13362.11|13362.11|13362.11|13361.3|13361.3|0
1649686960000|2022-04-11 14:22:40|13363.03|13363.03|13364.32|13364.32|13364.32|13364.32|13363.03|13363.03|0
1649686970000|2022-04-11 14:22:50|13365.23|13365.23|13366.15|13366.15|13366.15|13366.15|13365.23|13365.23|0
1649686980000|2022-04-11 14:23:00|13365.59|13365.59|13363.95|13363.95|13365.59|13365.59|13363.95|13363.95|0
1649686990000|2022-04-11 14:23:10|13363.48|13363.48|13362.99|13362.99|13363.48|13363.48|13362.99|13362.99|0
1649687000000|2022-04-11 14:23:20|13362.43|13362.43|13360.6|13360.6|13362.43|13362.43|13360.6|13360.6|0
1649687040000|2022-04-11 14:24:00|13360.82|13360.82|13360.82|13360.82|13360.82|13360.82|13360.82|13360.82|0
1649687050000|2022-04-11 14:24:10|13359.83|13359.83|13359.83|13359.83|13359.83|13359.83|13359.83|13359.83|0
1649687070000|2022-04-11 14:24:30|13359.27|13359.27|13359.27|13359.27|13359.27|13359.27|13359.27|13359.27|0
1649687090000|2022-04-11 14:24:50|13358.36|13358.36|13358.36|13358.36|13358.36|13358.36|13358.36|13358.36|0
1649687110000|2022-04-11 14:25:10|13357.84|13357.84|13357.84|13357.84|13357.84|13357.84|13357.84|13357.84|0
1649687120000|2022-04-11 14:25:20|13354.16|13354.16|13350.13|13350.13|13354.16|13354.16|13349.19|13349.19|0
1649687140000|2022-04-11 14:25:40|13350.96|13350.96|13350.96|13350.96|13350.96|13350.96|13350.96|13350.96|0
1649687150000|2022-04-11 14:25:50|13351.78|13351.78|13351.78|13351.78|13351.78|13351.78|13351.78|13351.78|0
1649687160000|2022-04-11 14:26:00|13350.96|13350.96|13350.96|13350.96|13350.96|13350.96|13350.96|13350.96|0
1649687170000|2022-04-11 14:26:10|13349.53|13349.53|13349.53|13349.53|13349.53|13349.53|13349.53|13349.53|0
1649687180000|2022-04-11 14:26:20|13350.96|13350.96|13350.96|13350.96|13350.96|13350.96|13350.96|13350.96|0
1649687190000|2022-04-11 14:26:30|13351.19|13351.19|13351.19|13351.19|13351.19|13351.19|13351.19|13351.19|0
1649687200000|2022-04-11 14:26:40|13348.28|13348.28|13347.32|13347.32|13348.28|13348.28|13347.32|13347.32|0
1649687220000|2022-04-11 14:27:00|13347.99|13347.99|13343.37|13343.37|13347.99|13347.99|13342.98|13342.98|0
1649687230000|2022-04-11 14:27:10|13343.92|13343.92|13348.29|13348.29|13348.29|13348.29|13343.92|13343.92|0
1649687240000|2022-04-11 14:27:20|13349.11|13349.11|13347.68|13347.68|13349.67|13349.67|13347.68|13347.68|0
1649687250000|2022-04-11 14:27:30|13346.86|13346.86|13346.86|13346.86|13346.86|13346.86|13346.86|13346.86|0
1649687260000|2022-04-11 14:27:40|13347.68|13347.68|13347.68|13347.68|13347.68|13347.68|13347.68|13347.68|0
1649687270000|2022-04-11 14:27:50|13346.26|13346.26|13346.73|13346.73|13346.73|13346.73|13346.26|13346.26|0
1649687290000|2022-04-11 14:28:10|13347.73|13347.73|13347.73|13347.73|13347.73|13347.73|13347.73|13347.73|0
1649687310000|2022-04-11 14:28:30|13345.58|13345.58|13346.4|13346.4|13346.4|13346.4|13345.58|13345.58|0
1649687320000|2022-04-11 14:28:40|13344.76|13344.76|13343.49|13343.49|13344.76|13344.76|13343.49|13343.49|0
1649687330000|2022-04-11 14:28:50|13341.81|13341.81|13341.25|13341.25|13341.81|13341.81|13341.25|13341.25|0
1649687350000|2022-04-11 14:29:10|13340.44|13340.44|13341.25|13341.25|13341.25|13341.25|13340.44|13340.44|0
1649687360000|2022-04-11 14:29:20|13340.74|13340.74|13339.43|13339.43|13340.74|13340.74|13338.93|13338.93|0
1649687370000|2022-04-11 14:29:30|13334.85|13334.85|13335.24|13335.24|13336.19|13336.19|13334.85|13334.85|0
1649687380000|2022-04-11 14:29:40|13334.73|13334.73|13337.16|13337.16|13337.16|13337.16|13334.73|13334.73|0
1649687390000|2022-04-11 14:29:50|13337.67|13337.67|13336.86|13336.86|13337.67|13337.67|13336.86|13336.86|0
1649687400000|2022-04-11 14:30:00|13337.35|13337.35|13336.86|13336.86|13337.35|13337.35|13336.86|13336.86|0
1649687420000|2022-04-11 14:30:20|13337.77|13337.77|13337.77|13337.77|13337.77|13337.77|13337.77|13337.77|0
1649687430000|2022-04-11 14:30:30|13336.95|13336.95|13336.95|13336.95|13336.95|13336.95|13336.95|13336.95|0
1649687450000|2022-04-11 14:30:50|13337.77|13337.77|13337.77|13337.77|13337.77|13337.77|13337.77|13337.77|0
1649687490000|2022-04-11 14:31:30|13336.86|13336.86|13336.86|13336.86|13336.86|13336.86|13336.86|13336.86|0
1649687510000|2022-04-11 14:31:50|13337.67|13337.67|13339.41|13339.41|13339.41|13339.41|13337.67|13337.67|0
1649687520000|2022-04-11 14:32:00|13338.59|13338.59|13337.47|13337.47|13338.59|13338.59|13337.47|13337.47|0
1649687540000|2022-04-11 14:32:20|13337.97|13337.97|13337.52|13337.52|13337.97|13337.97|13337.3|13337.3|0
1649687550000|2022-04-11 14:32:30|13334.65|13334.65|13334.65|13334.65|13334.65|13334.65|13334.65|13334.65|0
1649687560000|2022-04-11 14:32:40|13335.11|13335.11|13335.57|13335.57|13335.57|13335.57|13335.11|13335.11|0
1649687570000|2022-04-11 14:32:50|13336.03|13336.03|13336.03|13336.03|13336.03|13336.03|13336.03|13336.03|0
1649687580000|2022-04-11 14:33:00|13337.46|13337.46|13338.02|13338.02|13338.02|13338.02|13337.46|13337.46|0
1649687650000|2022-04-11 14:34:10|13342|13342|13342.56|13342.56|13342.56|13342.56|13341.19|13341.19|0
1649687660000|2022-04-11 14:34:20|13341.74|13341.74|13342.26|13342.26|13342.26|13342.26|13341.74|13341.74|0
1649687680000|2022-04-11 14:34:40|13341.7|13341.7|13341.7|13341.7|13341.7|13341.7|13341.7|13341.7|0
1649687690000|2022-04-11 14:34:50|13342.21|13342.21|13342.21|13342.21|13342.21|13342.21|13342.21|13342.21|0
1649687700000|2022-04-11 14:35:00|13343.13|13343.13|13340.16|13340.16|13343.69|13343.69|13340.16|13340.16|0
1649687710000|2022-04-11 14:35:10|13339.7|13339.7|13339.24|13339.24|13339.7|13339.7|13339.24|13339.24|0
1649687730000|2022-04-11 14:35:30|13338.43|13338.43|13339.86|13339.86|13339.86|13339.86|13338.43|13338.43|0
1649687740000|2022-04-11 14:35:40|13340.78|13340.78|13340.78|13340.78|13340.78|13340.78|13340.78|13340.78|0
1649687760000|2022-04-11 14:36:00|13339.34|13339.34|13337.51|13337.51|13339.34|13339.34|13337.51|13337.51|0
1649687790000|2022-04-11 14:36:30|13338.43|13338.43|13338.43|13338.43|13338.43|13338.43|13338.43|13338.43|0
1649687800000|2022-04-11 14:36:40|13339.24|13339.24|13338.43|13338.43|13339.24|13339.24|13338.43|13338.43|0
1649687830000|2022-04-11 14:37:10|13340.06|13340.06|13344.75|13344.75|13344.75|13344.75|13340.06|13340.06|0
1649687840000|2022-04-11 14:37:20|13343.94|13343.94|13343.94|13343.94|13343.94|13343.94|13343.94|13343.94|0
1649687850000|2022-04-11 14:37:30|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|13343.48|0
1649687860000|2022-04-11 14:37:40|13342.36|13342.36|13342.36|13342.36|13342.36|13342.36|13342.36|13342.36|0
1649687870000|2022-04-11 14:37:50|13341.85|13341.85|13339.24|13339.24|13342.41|13342.41|13339.24|13339.24|0
1649687880000|2022-04-11 14:38:00|13338.21|13338.21|13337.1|13337.1|13338.21|13338.21|13337.1|13337.1|0
1649687890000|2022-04-11 14:38:10|13336.6|13336.6|13336.1|13336.1|13336.6|13336.6|13336.1|13336.1|0
1649687900000|2022-04-11 14:38:20|13335.16|13335.16|13335.16|13335.16|13335.16|13335.16|13335.16|13335.16|0
1649687910000|2022-04-11 14:38:30|13334.25|13334.25|13333.75|13333.75|13334.25|13334.25|13333.75|13333.75|0
1649687920000|2022-04-11 14:38:40|13332.31|13332.31|13331.82|13331.82|13332.31|13332.31|13331.82|13331.82|0
1649687940000|2022-04-11 14:39:00|13330.38|13330.38|13330.38|13330.38|13330.38|13330.38|13330.38|13330.38|0
1649687950000|2022-04-11 14:39:10|13329.47|13329.47|13328.65|13328.65|13329.47|13329.47|13328.65|13328.65|0
1649687960000|2022-04-11 14:39:20|13326.75|13326.75|13326.28|13326.28|13326.75|13326.75|13326.28|13326.28|0
1649687980000|2022-04-11 14:39:40|13325.46|13325.46|13323.91|13323.91|13325.46|13325.46|13323.91|13323.91|0
1649687990000|2022-04-11 14:39:50|13324.4|13324.4|13323.84|13323.84|13324.4|13324.4|13323.84|13323.84|0
1649688000000|2022-04-11 14:40:00|13322.41|13322.41|13321.59|13321.59|13322.41|13322.41|13321.59|13321.59|0
1649688010000|2022-04-11 14:40:10|13319.76|13319.76|13321.5|13321.5|13321.59|13321.59|13319.76|13319.76|0
1649688020000|2022-04-11 14:40:20|13320.16|13320.16|13317.96|13317.96|13321.08|13321.08|13317.96|13317.96|0
1649688030000|2022-04-11 14:40:30|13318.87|13318.87|13318.87|13318.87|13319.79|13319.79|13317.96|13317.96|0
1649688040000|2022-04-11 14:40:40|13318.37|13318.37|13318.37|13318.37|13318.37|13318.37|13318.37|13318.37|0
1649688050000|2022-04-11 14:40:50|13316.94|13316.94|13316.94|13316.94|13316.94|13316.94|13316.02|13316.02|0
1649688060000|2022-04-11 14:41:00|13317.85|13317.85|13318.67|13318.67|13318.67|13318.67|13317.85|13317.85|0
1649688070000|2022-04-11 14:41:10|13318.11|13318.11|13318.11|13318.11|13318.11|13318.11|13318.11|13318.11|0
1649688080000|2022-04-11 14:41:20|13319.55|13319.55|13318.61|13318.61|13319.55|13319.55|13318.61|13318.61|0
1649688110000|2022-04-11 14:41:50|13316.32|13316.32|13314.93|13314.93|13316.32|13316.32|13313.54|13313.54|0
1649688120000|2022-04-11 14:42:00|13313.5|13313.5|13313.5|13313.5|13313.5|13313.5|13313.5|13313.5|0
1649688130000|2022-04-11 14:42:10|13314.41|13314.41|13314.41|13314.41|13314.41|13314.41|13314.41|13314.41|0
1649688140000|2022-04-11 14:42:20|13313.59|13313.59|13313.59|13313.59|13313.59|13313.59|13313.59|13313.59|0
1649688180000|2022-04-11 14:43:00|13314.41|13314.41|13314.41|13314.41|13314.41|13314.41|13314.41|13314.41|0
1649688200000|2022-04-11 14:43:20|13313.94|13313.94|13313.94|13313.94|13313.94|13313.94|13313.94|13313.94|0
1649688220000|2022-04-11 14:43:40|13314.41|13314.41|13315.23|13315.23|13315.23|13315.23|13314.41|13314.41|0
1649688230000|2022-04-11 14:43:50|13314.41|13314.41|13314.41|13314.41|13314.41|13314.41|13314.41|13314.41|0
1649688260000|2022-04-11 14:44:20|13312.58|13312.58|13314.41|13314.41|13314.41|13314.41|13312.58|13312.58|0
1649688280000|2022-04-11 14:44:40|13313.5|13313.5|13313.95|13313.95|13314.41|13314.41|13313.5|13313.5|0
1649688290000|2022-04-11 14:44:50|13314.87|13314.87|13314.41|13314.41|13314.87|13314.87|13314.41|13314.41|0
1649688300000|2022-04-11 14:45:00|13314.88|13314.88|13314.88|13314.88|13314.88|13314.88|13314.88|13314.88|0
1649688310000|2022-04-11 14:45:10|13315.38|13315.38|13315.38|13315.38|13315.38|13315.38|13315.38|13315.38|0
1649688330000|2022-04-11 14:45:30|13315.88|13315.88|13315.88|13315.88|13315.88|13315.88|13315.88|13315.88|0
1649688350000|2022-04-11 14:45:50|13315.32|13315.32|13315.32|13315.32|13315.32|13315.32|13315.32|13315.32|0
1649688360000|2022-04-11 14:46:00|13313.41|13313.41|13312.5|13312.5|13313.41|13313.41|13311.58|13311.58|0
1649688390000|2022-04-11 14:46:30|13312.99|13312.99|13312.99|13312.99|13312.99|13312.99|13312.99|13312.99|0
1649688410000|2022-04-11 14:46:50|13313.81|13313.81|13313.81|13313.81|13314.27|13314.27|13313.81|13313.81|0
1649688420000|2022-04-11 14:47:00|13314.33|13314.33|13321.24|13321.24|13321.24|13321.24|13314.33|13314.33|0
1649688430000|2022-04-11 14:47:10|13321.8|13321.8|13322.74|13322.74|13322.74|13322.74|13321.8|13321.8|0
1649688450000|2022-04-11 14:47:30|13321.83|13321.83|13321.83|13321.83|13321.83|13321.83|13321.83|13321.83|0
1649688470000|2022-04-11 14:47:50|13318.62|13318.62|13319.54|13319.54|13319.54|13319.54|13318.62|13318.62|0
1649688480000|2022-04-11 14:48:00|13320.45|13320.45|13321.01|13321.01|13321.01|13321.01|13320.45|13320.45|0
1649688490000|2022-04-11 14:48:10|13321.48|13321.48|13322.3|13322.3|13322.3|13322.3|13321.48|13321.48|0
1649688500000|2022-04-11 14:48:20|13322.8|13322.8|13321.98|13321.98|13322.8|13322.8|13321.98|13321.98|0
1649688520000|2022-04-11 14:48:40|13323.41|13323.41|13323.41|13323.41|13323.41|13323.41|13323.41|13323.41|0
1649688540000|2022-04-11 14:49:00|13322.94|13322.94|13322.94|13322.94|13322.94|13322.94|13322.94|13322.94|0
1649688560000|2022-04-11 14:49:20|13323.86|13323.86|13323.86|13323.86|13323.86|13323.86|13323.86|13323.86|0
1649688600000|2022-04-11 14:50:00|13324.67|13324.67|13323.24|13323.24|13324.67|13324.67|13323.24|13323.24|0
1649688640000|2022-04-11 14:50:40|13321.95|13321.95|13320.1|13320.1|13321.95|13321.95|13320.1|13320.1|0
1649688660000|2022-04-11 14:51:00|13321.53|13321.53|13321.53|13321.53|13321.53|13321.53|13321.53|13321.53|0
1649688670000|2022-04-11 14:51:10|13320.71|13320.71|13320.71|13320.71|13320.71|13320.71|13320.71|13320.71|0
1649688680000|2022-04-11 14:51:20|13321.65|13321.65|13321.65|13321.65|13321.65|13321.65|13321.65|13321.65|0
1649688690000|2022-04-11 14:51:30|13321.88|13321.88|13321.88|13321.88|13321.88|13321.88|13321.88|13321.88|0
1649688710000|2022-04-11 14:51:50|13321.06|13321.06|13321.88|13321.88|13321.88|13321.88|13321.06|13321.06|0
1649688720000|2022-04-11 14:52:00|13321.32|13321.32|13316.35|13316.35|13321.32|13321.32|13316.35|13316.35|0
1649688730000|2022-04-11 14:52:10|13315.43|13315.43|13316.35|13316.35|13316.35|13316.35|13315.43|13315.43|0
1649688750000|2022-04-11 14:52:30|13315.43|13315.43|13316.35|13316.35|13316.35|13316.35|13315.43|13315.43|0
1649688780000|2022-04-11 14:53:00|13317.16|13317.16|13317.16|13317.16|13317.16|13317.16|13317.16|13317.16|0
1649688790000|2022-04-11 14:53:10|13316.69|13316.69|13316.69|13316.69|13316.69|13316.69|13316.69|13316.69|0
1649688800000|2022-04-11 14:53:20|13317.15|13317.15|13317.15|13317.15|13317.15|13317.15|13317.15|13317.15|0
1649688830000|2022-04-11 14:53:50|13317.62|13317.62|13317.62|13317.62|13317.62|13317.62|13317.62|13317.62|0
1649688870000|2022-04-11 14:54:30|13316.71|13316.71|13315.77|13315.77|13316.71|13316.71|13314.86|13314.86|0
1649688890000|2022-04-11 14:54:50|13314.34|13314.34|13314.34|13314.34|13314.34|13314.34|13314.34|13314.34|0
1649688900000|2022-04-11 14:55:00|13313.43|13313.43|13313.43|13313.43|13314.34|13314.34|13313.43|13313.43|0
1649688910000|2022-04-11 14:55:10|13314.34|13314.34|13312.8|13312.8|13314.34|13314.34|13311|13311|0
1649688920000|2022-04-11 14:55:20|13313.3|13313.3|13318.11|13318.11|13318.11|13318.11|13312.88|13312.88|0
1649688930000|2022-04-11 14:55:30|13318.93|13318.93|13318.01|13318.01|13318.93|13318.93|13318.01|13318.01|0
1649688990000|2022-04-11 14:56:30|13318.51|13318.51|13318.51|13318.51|13318.51|13318.51|13318.51|13318.51|0
1649689000000|2022-04-11 14:56:40|13318.73|13318.73|13318.73|13318.73|13318.73|13318.73|13318.73|13318.73|0
1649689030000|2022-04-11 14:57:10|13319.55|13319.55|13318.73|13318.73|13319.55|13319.55|13318.73|13318.73|0
1649689040000|2022-04-11 14:57:20|13317.91|13317.91|13317.91|13317.91|13317.91|13317.91|13317|13317|0
1649689060000|2022-04-11 14:57:40|13317|13317|13318.43|13318.43|13318.43|13318.43|13317|13317|0
1649689100000|2022-04-11 14:58:20|13316.99|13316.99|13317.69|13317.69|13317.69|13317.69|13316.08|13316.08|0
1649689110000|2022-04-11 14:58:30|13319.37|13319.37|13320.18|13320.18|13320.18|13320.18|13319.37|13319.37|0
1649689120000|2022-04-11 14:58:40|13320.7|13320.7|13320.7|13320.7|13320.7|13320.7|13320.7|13320.7|0
1649689130000|2022-04-11 14:58:50|13320.14|13320.14|13319.32|13319.32|13320.14|13320.14|13319.32|13319.32|0
1649689150000|2022-04-11 14:59:10|13318.76|13318.76|13319.88|13319.88|13319.88|13319.88|13318.76|13318.76|0
1649689160000|2022-04-11 14:59:20|13321.31|13321.31|13322.69|13322.69|13322.69|13322.69|13321.31|13321.31|0
1649689170000|2022-04-11 14:59:30|13323.6|13323.6|13323.6|13323.6|13323.6|13323.6|13323.6|13323.6|0
1649689220000|2022-04-11 15:00:20|13322.79|13322.79|13322.79|13322.79|13322.79|13322.79|13322.79|13322.79|0
1649689240000|2022-04-11 15:00:40|13323.6|13323.6|13322.69|13322.69|13323.6|13323.6|13322.69|13322.69|0
1649689250000|2022-04-11 15:00:50|13321.78|13321.78|13321.78|13321.78|13321.78|13321.78|13321.78|13321.78|0
1649689260000|2022-04-11 15:01:00|13320.34|13320.34|13319.99|13319.99|13321.43|13321.43|13319.05|13319.05|0
1649689280000|2022-04-11 15:01:20|13320.47|13320.47|13321.28|13321.28|13321.28|13321.28|13320.47|13320.47|0
1649689290000|2022-04-11 15:01:30|13319.85|13319.85|13317.36|13317.36|13319.85|13319.85|13317.36|13317.36|0
1649689310000|2022-04-11 15:01:50|13315.47|13315.47|13314.66|13314.66|13315.47|13315.47|13314.66|13314.66|0
1649689320000|2022-04-11 15:02:00|13314.6|13314.6|13314.6|13314.6|13314.6|13314.6|13314.6|13314.6|0
1649689330000|2022-04-11 15:02:10|13314.04|13314.04|13314.04|13314.04|13314.04|13314.04|13314.04|13314.04|0
1649689360000|2022-04-11 15:02:40|13314.54|13314.54|13314.54|13314.54|13314.54|13314.54|13314.54|13314.54|0
1649689380000|2022-04-11 15:03:00|13313.62|13313.62|13313.62|13313.62|13313.62|13313.62|13313.62|13313.62|0
1649689410000|2022-04-11 15:03:30|13312.8|13312.8|13312.8|13312.8|13312.8|13312.8|13312.8|13312.8|0
1649689430000|2022-04-11 15:03:50|13312.31|13312.31|13312.31|13312.31|13312.31|13312.31|13312.31|13312.31|0
1649689440000|2022-04-11 15:04:00|13310.48|13310.48|13309.54|13309.54|13310.48|13310.48|13309.54|13309.54|0
1649689450000|2022-04-11 15:04:10|13308.72|13308.72|13308.72|13308.72|13308.72|13308.72|13308.72|13308.72|0
1649689460000|2022-04-11 15:04:20|13307.28|13307.28|13305.4|13305.4|13307.28|13307.28|13305.4|13305.4|0
1649689470000|2022-04-11 15:04:30|13303.57|13303.57|13303.57|13303.57|13303.57|13303.57|13303.57|13303.57|0
1649689490000|2022-04-11 15:04:50|13304.04|13304.04|13304.04|13304.04|13304.04|13304.04|13304.04|13304.04|0
1649689520000|2022-04-11 15:05:20|13304.51|13304.51|13304.98|13304.98|13304.98|13304.98|13304.51|13304.51|0
1649689530000|2022-04-11 15:05:30|13304.07|13304.07|13303.25|13303.25|13304.07|13304.07|13303.25|13303.25|0
1649689540000|2022-04-11 15:05:40|13301.02|13301.02|13299.09|13299.09|13301.02|13301.02|13299.09|13299.09|0
1649689550000|2022-04-11 15:05:50|13298.18|13298.18|13299.83|13299.83|13299.83|13299.83|13298.18|13298.18|0
1649689560000|2022-04-11 15:06:00|13300.31|13300.31|13301.84|13301.84|13301.84|13301.84|13299.49|13299.49|0
1649689570000|2022-04-11 15:06:10|13300.4|13300.4|13299.58|13299.58|13300.4|13300.4|13299.58|13299.58|0
1649689580000|2022-04-11 15:06:20|13299.09|13299.09|13299.09|13299.09|13299.09|13299.09|13299.09|13299.09|0
1649689610000|2022-04-11 15:06:50|13298.17|13298.17|13286.7|13286.7|13298.17|13298.17|13286.7|13286.7|0
1649689620000|2022-04-11 15:07:00|13286.47|13286.47|13285.23|13285.23|13286.7|13286.7|13285.23|13285.23|0
1649689630000|2022-04-11 15:07:10|13285.01|13285.01|13285.48|13285.48|13285.48|13285.48|13285.01|13285.01|0
1649689640000|2022-04-11 15:07:20|13285.01|13285.01|13284.95|13284.95|13285.01|13285.01|13284.95|13284.95|0
1649689690000|2022-04-11 15:08:10|13287.3|13287.3|13288.93|13288.93|13288.93|13288.93|13287.3|13287.3|0
1649689700000|2022-04-11 15:08:20|13289.84|13289.84|13289.84|13289.84|13289.84|13289.84|13289.84|13289.84|0
1649689710000|2022-04-11 15:08:30|13290.52|13290.52|13289.7|13289.7|13290.52|13290.52|13289.7|13289.7|0
1649689730000|2022-04-11 15:08:50|13291.13|13291.13|13291.13|13291.13|13291.13|13291.13|13291.13|13291.13|0
1649689740000|2022-04-11 15:09:00|13290.22|13290.22|13290.22|13290.22|13290.22|13290.22|13290.22|13290.22|0
1649689750000|2022-04-11 15:09:10|13288.78|13288.78|13287.09|13287.09|13288.78|13288.78|13287.09|13287.09|0
1649689760000|2022-04-11 15:09:20|13287.54|13287.54|13291.3|13291.3|13291.3|13291.3|13287.54|13287.54|0
1649689770000|2022-04-11 15:09:30|13291.77|13291.77|13291.77|13291.77|13291.77|13291.77|13291.77|13291.77|0
1649689790000|2022-04-11 15:09:50|13291.3|13291.3|13291.3|13291.3|13291.3|13291.3|13291.3|13291.3|0
1649689810000|2022-04-11 15:10:10|13292.12|13292.12|13293.03|13293.03|13293.03|13293.03|13292.12|13292.12|0
1649689830000|2022-04-11 15:10:30|13292.21|13292.21|13295.15|13295.15|13295.15|13295.15|13292.21|13292.21|0
1649689840000|2022-04-11 15:10:40|13296.52|13296.52|13296.52|13296.52|13296.52|13296.52|13296.52|13296.52|0
1649689860000|2022-04-11 15:11:00|13297.08|13297.08|13297.08|13297.08|13297.08|13297.08|13297.08|13297.08|0
1649689870000|2022-04-11 15:11:10|13298|13298|13298.51|13298.51|13298.51|13298.51|13298|13298|0
1649689880000|2022-04-11 15:11:20|13299.94|13299.94|13300.41|13300.41|13300.41|13300.41|13299.94|13299.94|0
1649689900000|2022-04-11 15:11:40|13300.87|13300.87|13301.43|13301.43|13301.43|13301.43|13300.87|13300.87|0
1649689910000|2022-04-11 15:11:50|13302.25|13302.25|13302.25|13302.25|13302.25|13302.25|13302.25|13302.25|0
1649689930000|2022-04-11 15:12:10|13301.78|13301.78|13300.35|13300.35|13301.78|13301.78|13300.35|13300.35|0
1649689940000|2022-04-11 15:12:20|13299.53|13299.53|13292.41|13292.41|13299.53|13299.53|13292.41|13292.41|0
1649689950000|2022-04-11 15:12:30|13292.97|13292.97|13293.43|13293.43|13293.43|13293.43|13292.97|13292.97|0
1649689980000|2022-04-11 15:13:00|13294.24|13294.24|13294.24|13294.24|13294.24|13294.24|13294.24|13294.24|0
1649690020000|2022-04-11 15:13:40|13293.43|13293.43|13292.11|13292.11|13293.43|13293.43|13292.11|13292.11|0
1649690030000|2022-04-11 15:13:50|13291.66|13291.66|13291.66|13291.66|13291.66|13291.66|13291.66|13291.66|0
1649690040000|2022-04-11 15:14:00|13292.14|13292.14|13290.58|13290.58|13293.45|13293.45|13290.58|13290.58|0
1649690050000|2022-04-11 15:14:10|13288.75|13288.75|13287.93|13287.93|13288.75|13288.75|13287.93|13287.93|0
1649690060000|2022-04-11 15:14:20|13287.46|13287.46|13287.46|13287.46|13287.46|13287.46|13287.46|13287.46|0
1649690070000|2022-04-11 15:14:30|13286.55|13286.55|13287.01|13287.01|13287.01|13287.01|13286.55|13286.55|0
1649690100000|2022-04-11 15:15:00|13286.55|13286.55|13286.55|13286.55|13286.55|13286.55|13286.55|13286.55|0
1649690110000|2022-04-11 15:15:10|13285.73|13285.73|13285.73|13285.73|13285.73|13285.73|13285.73|13285.73|0
1649690120000|2022-04-11 15:15:20|13285.26|13285.26|13285.26|13285.26|13285.26|13285.26|13285.26|13285.26|0
1649690130000|2022-04-11 15:15:30|13286.08|13286.08|13286.08|13286.08|13286.08|13286.08|13286.08|13286.08|0
1649690150000|2022-04-11 15:15:50|13285.16|13285.16|13283.53|13283.53|13285.16|13285.16|13283.53|13283.53|0
1649690190000|2022-04-11 15:16:30|13285.98|13285.98|13284.34|13284.34|13285.98|13285.98|13284.34|13284.34|0
1649690210000|2022-04-11 15:16:50|13284.82|13284.82|13288.83|13288.83|13288.83|13288.83|13284.82|13284.82|0
1649690230000|2022-04-11 15:17:10|13290.59|13290.59|13289.77|13289.77|13290.59|13290.59|13289.77|13289.77|0
1649690260000|2022-04-11 15:17:40|13287.86|13287.86|13287.86|13287.86|13287.86|13287.86|13287.86|13287.86|0
1649690270000|2022-04-11 15:17:50|13287.39|13287.39|13286.4|13286.4|13287.39|13287.39|13286.4|13286.4|0
1649690280000|2022-04-11 15:18:00|13285.48|13285.48|13287.98|13287.98|13287.98|13287.98|13285.48|13285.48|0
1649690290000|2022-04-11 15:18:10|13287.07|13287.07|13287.07|13287.07|13287.07|13287.07|13287.07|13287.07|0
1649690330000|2022-04-11 15:18:50|13286.55|13286.55|13285.74|13285.74|13286.55|13286.55|13285.74|13285.74|0
1649690340000|2022-04-11 15:19:00|13286.65|13286.65|13286.65|13286.65|13286.65|13286.65|13286.65|13286.65|0
1649690350000|2022-04-11 15:19:10|13285.22|13285.22|13285.22|13285.22|13285.22|13285.22|13285.22|13285.22|0
1649690360000|2022-04-11 15:19:20|13284.3|13284.3|13286.96|13286.96|13286.96|13286.96|13284.3|13284.3|0
1649690370000|2022-04-11 15:19:30|13287.78|13287.78|13288.7|13288.7|13288.7|13288.7|13287.31|13287.31|0
1649690380000|2022-04-11 15:19:40|13289.61|13289.61|13289.61|13289.61|13289.61|13289.61|13289.61|13289.61|0
1649690400000|2022-04-11 15:20:00|13290.12|13290.12|13289.25|13289.25|13290.68|13290.68|13289.25|13289.25|0
1649690410000|2022-04-11 15:20:10|13287.42|13287.42|13287.42|13287.42|13287.42|13287.42|13287.42|13287.42|0
1649690420000|2022-04-11 15:20:20|13286.3|13286.3|13287.12|13287.12|13287.12|13287.12|13286.3|13286.3|0
1649690430000|2022-04-11 15:20:30|13288.95|13288.95|13288.95|13288.95|13288.95|13288.95|13288.95|13288.95|0
1649690440000|2022-04-11 15:20:40|13289.94|13289.94|13288.03|13288.03|13289.94|13289.94|13288.03|13288.03|0
1649690480000|2022-04-11 15:21:20|13289.47|13289.47|13290.52|13290.52|13290.52|13290.52|13289.47|13289.47|0
1649690490000|2022-04-11 15:21:30|13289.97|13289.97|13288.45|13288.45|13289.97|13289.97|13288.45|13288.45|0
1649690530000|2022-04-11 15:22:10|13287.01|13287.01|13287.01|13287.01|13287.01|13287.01|13287.01|13287.01|0
1649690540000|2022-04-11 15:22:20|13287.57|13287.57|13291.73|13291.73|13291.73|13291.73|13287.57|13287.57|0
1649690550000|2022-04-11 15:22:30|13291.26|13291.26|13290.14|13290.14|13291.26|13291.26|13290.14|13290.14|0
1649690580000|2022-04-11 15:23:00|13289.58|13289.58|13290.03|13290.03|13290.03|13290.03|13289.58|13289.58|0
1649690600000|2022-04-11 15:23:20|13290.49|13290.49|13290.49|13290.49|13290.49|13290.49|13290.49|13290.49|0
1649690610000|2022-04-11 15:23:30|13286.41|13286.41|13284.99|13284.99|13286.82|13286.82|13283.17|13283.17|0
1649690620000|2022-04-11 15:23:40|13284.52|13284.52|13284.03|13284.03|13284.52|13284.52|13284.03|13284.03|0
1649690630000|2022-04-11 15:23:50|13283.21|13283.21|13282.74|13282.74|13283.21|13283.21|13282.74|13282.74|0
1649690640000|2022-04-11 15:24:00|13283.68|13283.68|13283.29|13283.29|13284.97|13284.97|13283.29|13283.29|0
1649690650000|2022-04-11 15:24:10|13282.38|13282.38|13282.38|13282.38|13282.38|13282.38|13282.38|13282.38|0
1649690670000|2022-04-11 15:24:30|13283.29|13283.29|13283.75|13283.75|13283.75|13283.75|13283.29|13283.29|0
1649690680000|2022-04-11 15:24:40|13283.28|13283.28|13281.9|13281.9|13283.28|13283.28|13281.9|13281.9|0
1649690690000|2022-04-11 15:24:50|13280.46|13280.46|13280.5|13280.5|13280.5|13280.5|13280|13280|0
1649690710000|2022-04-11 15:25:10|13281.62|13281.62|13283.05|13283.05|13283.05|13283.05|13281.62|13281.62|0
1649690720000|2022-04-11 15:25:20|13282.09|13282.09|13282.09|13282.09|13282.09|13282.09|13282.09|13282.09|0
1649690730000|2022-04-11 15:25:30|13281.17|13281.17|13281.17|13281.17|13281.17|13281.17|13281.17|13281.17|0
1649690750000|2022-04-11 15:25:50|13282.09|13282.09|13278.79|13278.79|13282.09|13282.09|13278.79|13278.79|0
1649690760000|2022-04-11 15:26:00|13277.68|13277.68|13276.76|13276.76|13277.68|13277.68|13276.76|13276.76|0
1649690770000|2022-04-11 15:26:10|13277.28|13277.28|13277.28|13277.28|13277.28|13277.28|13277.28|13277.28|0
1649690790000|2022-04-11 15:26:30|13276.78|13276.78|13278.6|13278.6|13278.6|13278.6|13276.78|13276.78|0
1649690820000|2022-04-11 15:27:00|13279.42|13279.42|13279.89|13279.89|13280.85|13280.85|13279.42|13279.42|0
1649690850000|2022-04-11 15:27:30|13278.97|13278.97|13278.48|13278.48|13278.97|13278.97|13278.48|13278.48|0
1649690860000|2022-04-11 15:27:40|13277.66|13277.66|13276.74|13276.74|13277.66|13277.66|13276.27|13276.27|0
1649690870000|2022-04-11 15:27:50|13275.83|13275.83|13281.08|13281.08|13281.08|13281.08|13275.83|13275.83|0
1649690880000|2022-04-11 15:28:00|13280.57|13280.57|13280.57|13280.57|13280.57|13280.57|13280.57|13280.57|0
1649690900000|2022-04-11 15:28:20|13281.04|13281.04|13281.04|13281.04|13281.04|13281.04|13281.04|13281.04|0
1649690910000|2022-04-11 15:28:30|13281.26|13281.26|13279.83|13279.83|13281.26|13281.26|13279.83|13279.83|0
1649690920000|2022-04-11 15:28:40|13279.31|13279.31|13278.4|13278.4|13279.31|13279.31|13278.4|13278.4|0
1649690930000|2022-04-11 15:28:50|13277.46|13277.46|13277.46|13277.46|13277.46|13277.46|13277.46|13277.46|0
1649690940000|2022-04-11 15:29:00|13278.37|13278.37|13277.81|13277.81|13278.37|13278.37|13277.81|13277.81|0
1649690950000|2022-04-11 15:29:10|13278.63|13278.63|13277.81|13277.81|13278.63|13278.63|13277.81|13277.81|0
1649690960000|2022-04-11 15:29:20|13277.34|13277.34|13276.43|13276.43|13277.34|13277.34|13276.43|13276.43|0
1649690970000|2022-04-11 15:29:30|13274.18|13274.18|13269.85|13269.85|13274.18|13274.18|13269.85|13269.85|0
1649690980000|2022-04-11 15:29:40|13268.94|13268.94|13271.13|13271.13|13271.13|13271.13|13266.53|13266.53|0
1649690990000|2022-04-11 15:29:50|13272.04|13272.04|13275.38|13275.38|13275.38|13275.38|13272.04|13272.04|0
1649747700000|2022-04-12 07:15:00|13156.62|13156.62|13155.81|13155.81|13156.62|13156.62|13155.81|13155.81|0
1649747720000|2022-04-12 07:15:20|13154.37|13154.37|13153.9|13153.9|13154.37|13154.37|13153.9|13153.9|0
1649747730000|2022-04-12 07:15:30|13153.08|13153.08|13152.27|13152.27|13153.08|13153.08|13152.27|13152.27|0
1649747750000|2022-04-12 07:15:50|13159.42|13159.42|13161.67|13161.67|13161.67|13161.67|13159.42|13159.42|0
1649747770000|2022-04-12 07:16:10|13160.75|13160.75|13158.01|13158.01|13160.75|13160.75|13158.01|13158.01|0
1649747790000|2022-04-12 07:16:30|13158.95|13158.95|13156.5|13156.5|13158.95|13158.95|13156.5|13156.5|0
1649747810000|2022-04-12 07:16:50|13155.06|13155.06|13155.06|13155.06|13155.06|13155.06|13155.06|13155.06|0
1649747830000|2022-04-12 07:17:10|13155.98|13155.98|13155.98|13155.98|13155.98|13155.98|13155.98|13155.98|0
1649747850000|2022-04-12 07:17:30|13158.46|13158.46|13161.21|13161.21|13161.21|13161.21|13158.46|13158.46|0
1649747860000|2022-04-12 07:17:40|13162.64|13162.64|13165.65|13165.65|13165.65|13165.65|13162.64|13162.64|0
1649747900000|2022-04-12 07:18:20|13166.12|13166.12|13160.5|13160.5|13166.12|13166.12|13160.5|13160.5|0
1649747950000|2022-04-12 07:19:10|13163.37|13163.37|13163.37|13163.37|13163.37|13163.37|13163.37|13163.37|0
1649747960000|2022-04-12 07:19:20|13166.64|13166.64|13166.64|13166.64|13166.64|13166.64|13166.64|13166.64|0
1649747970000|2022-04-12 07:19:30|13168.99|13168.99|13167.96|13167.96|13168.99|13168.99|13167.96|13167.96|0
1649747980000|2022-04-12 07:19:40|13167.15|13167.15|13169.1|13169.1|13169.1|13169.1|13167.15|13167.15|0
1649747990000|2022-04-12 07:19:50|13171.96|13171.96|13169.1|13169.1|13171.96|13171.96|13169.1|13169.1|0
1649748000000|2022-04-12 07:20:00|13167.66|13167.66|13165.08|13165.08|13167.66|13167.66|13165.08|13165.08|0
1649748010000|2022-04-12 07:20:10|13166.57|13166.57|13166.57|13166.57|13166.57|13166.57|13166.57|13166.57|0
1649748020000|2022-04-12 07:20:20|13168.4|13168.4|13166.08|13166.08|13168.4|13168.4|13166.08|13166.08|0
1649748030000|2022-04-12 07:20:30|13163.07|13163.07|13163.88|13163.88|13163.88|13163.88|13162.25|13162.25|0
1649748040000|2022-04-12 07:20:40|13165.52|13165.52|13165.52|13165.52|13165.52|13165.52|13165.52|13165.52|0
1649748080000|2022-04-12 07:21:20|13166.43|13166.43|13166.43|13166.43|13166.43|13166.43|13166.43|13166.43|0
1649748100000|2022-04-12 07:21:40|13163.97|13163.97|13163.97|13163.97|13163.97|13163.97|13163.97|13163.97|0
1649748110000|2022-04-12 07:21:50|13161.72|13161.72|13161.72|13161.72|13161.72|13161.72|13161.72|13161.72|0
1649748150000|2022-04-12 07:22:30|13162.64|13162.64|13158.99|13158.99|13162.64|13162.64|13158.99|13158.99|0
1649748160000|2022-04-12 07:22:40|13159.81|13159.81|13163.6|13163.6|13163.6|13163.6|13159.81|13159.81|0
1649748190000|2022-04-12 07:23:10|13166.34|13166.34|13175.25|13175.25|13177.08|13177.08|13166.34|13166.34|0
1649748200000|2022-04-12 07:23:20|13174.33|13174.33|13174.33|13174.33|13174.33|13174.33|13174.33|13174.33|0
1649748220000|2022-04-12 07:23:40|13171.99|13171.99|13170.35|13170.35|13171.99|13171.99|13170.35|13170.35|0
1649748230000|2022-04-12 07:23:50|13171.17|13171.17|13171.17|13171.17|13171.17|13171.17|13171.17|13171.17|0
1649748270000|2022-04-12 07:24:30|13173.62|13173.62|13176.49|13176.49|13176.49|13176.49|13173.62|13173.62|0
1649748280000|2022-04-12 07:24:40|13177.31|13177.31|13177.31|13177.31|13177.31|13177.31|13177.31|13177.31|0
1649748290000|2022-04-12 07:24:50|13176.49|13176.49|13177.05|13177.05|13177.05|13177.05|13176.49|13176.49|0
1649748300000|2022-04-12 07:25:00|13176.23|13176.23|13176.23|13176.23|13176.23|13176.23|13176.23|13176.23|0
1649748310000|2022-04-12 07:25:10|13177.86|13177.86|13177.86|13177.86|13177.86|13177.86|13177.86|13177.86|0
1649748340000|2022-04-12 07:25:40|13184.19|13184.19|13186.78|13186.78|13186.78|13186.78|13184.19|13184.19|0
1649748350000|2022-04-12 07:25:50|13185.35|13185.35|13185.35|13185.35|13185.35|13185.35|13185.35|13185.35|0
1649748370000|2022-04-12 07:26:10|13185.82|13185.82|13187.69|13187.69|13188.2|13188.2|13185.82|13185.82|0
1649748380000|2022-04-12 07:26:20|13187.17|13187.17|13192.91|13192.91|13192.91|13192.91|13187.17|13187.17|0
1649748390000|2022-04-12 07:26:30|13190.04|13190.04|13190.86|13190.86|13190.86|13190.86|13190.04|13190.04|0
1649748430000|2022-04-12 07:27:10|13188|13188|13191.3|13191.3|13191.77|13191.77|13187.19|13187.19|0
1649748470000|2022-04-12 07:27:50|13193.03|13193.03|13193.03|13193.03|13193.03|13193.03|13193.03|13193.03|0
1649748480000|2022-04-12 07:28:00|13191.59|13191.59|13190.97|13190.97|13193.43|13193.43|13190.97|13190.97|0
1649748490000|2022-04-12 07:28:10|13189.14|13189.14|13189.14|13189.14|13189.14|13189.14|13189.14|13189.14|0
1649748510000|2022-04-12 07:28:30|13189.96|13189.96|13191.4|13191.4|13191.4|13191.4|13189.96|13189.96|0
1649748530000|2022-04-12 07:28:50|13192.31|13192.31|13192.31|13192.31|13192.31|13192.31|13192.31|13192.31|0
1649748540000|2022-04-12 07:29:00|13191.4|13191.4|13191.4|13191.4|13191.4|13191.4|13191.4|13191.4|0
1649748560000|2022-04-12 07:29:20|13194.64|13194.64|13194.64|13194.64|13194.64|13194.64|13194.64|13194.64|0
1649748600000|2022-04-12 07:30:00|13195.55|13195.55|13197.19|13197.19|13197.19|13197.19|13195.55|13195.55|0
1649748610000|2022-04-12 07:30:10|13196.69|13196.69|13196.69|13196.69|13196.69|13196.69|13196.69|13196.69|0
1649748620000|2022-04-12 07:30:20|13195.06|13195.06|13192.19|13192.19|13195.06|13195.06|13192.19|13192.19|0
1649748630000|2022-04-12 07:30:30|13190.9|13190.9|13183.5|13183.5|13190.9|13190.9|13183.5|13183.5|0
1649748640000|2022-04-12 07:30:40|13182.69|13182.69|13182.69|13182.69|13182.69|13182.69|13182.69|13182.69|0
1649748650000|2022-04-12 07:30:50|13181.35|13181.35|13180.18|13180.18|13181.35|13181.35|13178.87|13178.87|0
1649748660000|2022-04-12 07:31:00|13179.69|13179.69|13179.25|13179.25|13180.68|13180.68|13179.25|13179.25|0
1649748680000|2022-04-12 07:31:20|13177.81|13177.81|13173.66|13173.66|13177.81|13177.81|13173.66|13173.66|0
1649748690000|2022-04-12 07:31:30|13171.2|13171.2|13171.2|13171.2|13171.2|13171.2|13171.2|13171.2|0
1649748700000|2022-04-12 07:31:40|13169.79|13169.79|13168.36|13168.36|13169.79|13169.79|13168.36|13168.36|0
1649748720000|2022-04-12 07:32:00|13169.27|13169.27|13169.27|13169.27|13169.27|13169.27|13169.27|13169.27|0
1649748730000|2022-04-12 07:32:10|13167.9|13167.9|13166.98|13166.98|13167.9|13167.9|13166.98|13166.98|0
1649748760000|2022-04-12 07:32:40|13166.68|13166.68|13158.82|13158.82|13166.68|13166.68|13158.82|13158.82|0
1649748770000|2022-04-12 07:32:50|13158|13158|13151.53|13151.53|13158|13158|13151.53|13151.53|0
1649748790000|2022-04-12 07:33:10|13151.07|13151.07|13143.23|13143.23|13151.07|13151.07|13143.23|13143.23|0
1649748800000|2022-04-12 07:33:20|13144.66|13144.66|13147.73|13147.73|13147.73|13147.73|13144.66|13144.66|0
1649748810000|2022-04-12 07:33:30|13145.9|13145.9|13145.9|13145.9|13145.9|13145.9|13145.9|13145.9|0
1649748820000|2022-04-12 07:33:40|13146.82|13146.82|13144.99|13144.99|13146.82|13146.82|13144.99|13144.99|0
1649748830000|2022-04-12 07:33:50|13142.12|13142.12|13142.12|13142.12|13142.12|13142.12|13142.12|13142.12|0
1649748840000|2022-04-12 07:34:00|13140.29|13140.29|13141.2|13141.2|13141.2|13141.2|13140.29|13140.29|0
1649748850000|2022-04-12 07:34:10|13143.03|13143.03|13141.2|13141.2|13143.03|13143.03|13141.2|13141.2|0
1649748860000|2022-04-12 07:34:20|13142.02|13142.02|13142.02|13142.02|13142.02|13142.02|13141.11|13141.11|0
1649748870000|2022-04-12 07:34:30|13141.11|13141.11|13141.11|13141.11|13141.11|13141.11|13141.11|13141.11|0
1649748880000|2022-04-12 07:34:40|13141.92|13141.92|13141.11|13141.11|13141.92|13141.92|13141.11|13141.11|0
1649748890000|2022-04-12 07:34:50|13140.19|13140.19|13139.28|13139.28|13140.19|13140.19|13139.28|13139.28|0
1649748910000|2022-04-12 07:35:10|13141.11|13141.11|13142.02|13142.02|13142.02|13142.02|13141.11|13141.11|0
1649748920000|2022-04-12 07:35:20|13140.19|13140.19|13143.06|13143.06|13144.89|13144.89|13140.19|13140.19|0
1649748930000|2022-04-12 07:35:30|13141.23|13141.23|13140.32|13140.32|13142.15|13142.15|13140.32|13140.32|0
1649748950000|2022-04-12 07:35:50|13139.86|13139.86|13139.86|13139.86|13139.86|13139.86|13139.86|13139.86|0
1649748960000|2022-04-12 07:36:00|13135.39|13135.39|13140.68|13140.68|13140.68|13140.68|13135.39|13135.39|0
1649748970000|2022-04-12 07:36:10|13141.13|13141.13|13141.13|13141.13|13141.13|13141.13|13140.22|13140.22|0
1649748980000|2022-04-12 07:36:20|13142.05|13142.05|13142.51|13142.51|13142.51|13142.51|13142.05|13142.05|0
1649748990000|2022-04-12 07:36:30|13141.99|13141.99|13142.91|13142.91|13142.91|13142.91|13141.99|13141.99|0
1649749020000|2022-04-12 07:37:00|13141.12|13141.12|13141.12|13141.12|13141.12|13141.12|13141.12|13141.12|0
1649749030000|2022-04-12 07:37:10|13139.29|13139.29|13138.38|13138.38|13139.29|13139.29|13138.38|13138.38|0
1649749040000|2022-04-12 07:37:20|13136.03|13136.03|13135.51|13135.51|13136.03|13136.03|13135.51|13135.51|0
1649749070000|2022-04-12 07:37:50|13136.33|13136.33|13138.16|13138.16|13138.16|13138.16|13136.33|13136.33|0
1649749080000|2022-04-12 07:38:00|13138.98|13138.98|13138.98|13138.98|13138.98|13138.98|13138.98|13138.98|0
1649749100000|2022-04-12 07:38:20|13138.75|13138.75|13137.12|13137.12|13138.75|13138.75|13137.12|13137.12|0
1649749110000|2022-04-12 07:38:30|13134.63|13134.63|13131.21|13131.21|13134.63|13134.63|13131.21|13131.21|0
1649749140000|2022-04-12 07:39:00|13132.1|13132.1|13132.1|13132.1|13132.1|13132.1|13132.1|13132.1|0
1649749270000|2022-04-12 07:41:10|13130.69|13130.69|13121.49|13121.49|13130.69|13130.69|13121.49|13121.49|0
1649749280000|2022-04-12 07:41:20|13120.57|13120.57|13120.57|13120.57|13120.57|13120.57|13120.57|13120.57|0
1649749300000|2022-04-12 07:41:40|13118.74|13118.74|13118.74|13118.74|13118.74|13118.74|13118.74|13118.74|0
1649749310000|2022-04-12 07:41:50|13116.86|13116.86|13113.81|13113.81|13116.86|13116.86|13113.81|13113.81|0
1649749320000|2022-04-12 07:42:00|13113.14|13113.14|13109.43|13109.43|13113.14|13113.14|13109.43|13109.43|0
1649749360000|2022-04-12 07:42:40|13106.56|13106.56|13106.56|13106.56|13106.56|13106.56|13106.56|13106.56|0
1649749380000|2022-04-12 07:43:00|13107.5|13107.5|13108.5|13108.5|13108.5|13108.5|13107.5|13107.5|0
1649749390000|2022-04-12 07:43:10|13108.94|13108.94|13110.43|13110.43|13110.43|13110.43|13108.94|13108.94|0
1649749470000|2022-04-12 07:44:30|13109.98|13109.98|13109.42|13109.42|13109.98|13109.98|13109.42|13109.42|0
1649749490000|2022-04-12 07:44:50|13108.6|13108.6|13106.77|13106.77|13108.6|13108.6|13106.77|13106.77|0
1649749500000|2022-04-12 07:45:00|13107.69|13107.69|13107.59|13107.59|13108.5|13108.5|13107.59|13107.59|0
1649749520000|2022-04-12 07:45:20|13108.04|13108.04|13107.37|13107.37|13108.04|13108.04|13107.37|13107.37|0
1649749530000|2022-04-12 07:45:30|13109.25|13109.25|13109.25|13109.25|13109.25|13109.25|13109.25|13109.25|0
1649749550000|2022-04-12 07:45:50|13111.08|13111.08|13125.17|13125.17|13126.84|13126.84|13111.08|13111.08|0
1649749560000|2022-04-12 07:46:00|13123.68|13123.68|13120.21|13120.21|13123.68|13123.68|13119.3|13119.3|0
1649749570000|2022-04-12 07:46:10|13119.3|13119.3|13115.09|13115.09|13119.3|13119.3|13114.65|13114.65|0
1649749580000|2022-04-12 07:46:20|13114.65|13114.65|13114.65|13114.65|13114.65|13114.65|13114.65|13114.65|0
1649749590000|2022-04-12 07:46:30|13112.42|13112.42|13111.5|13111.5|13112.42|13112.42|13111.5|13111.5|0
1649749600000|2022-04-12 07:46:40|13111.72|13111.72|13111.28|13111.28|13111.72|13111.72|13111.28|13111.28|0
1649749620000|2022-04-12 07:47:00|13111.74|13111.74|13111.74|13111.74|13111.74|13111.74|13111.74|13111.74|0
1649749630000|2022-04-12 07:47:10|13111.28|13111.28|13110.82|13110.82|13111.28|13111.28|13110.36|13110.36|0
1649749650000|2022-04-12 07:47:30|13110.36|13110.36|13110.72|13110.72|13110.72|13110.72|13109.9|13109.9|0
1649749680000|2022-04-12 07:48:00|13109.61|13109.61|13116.71|13116.71|13116.71|13116.71|13109.61|13109.61|0
1649749690000|2022-04-12 07:48:10|13115.8|13115.8|13113.35|13113.35|13115.8|13115.8|13113.35|13113.35|0
1649749700000|2022-04-12 07:48:20|13114.26|13114.26|13114.26|13114.26|13114.26|13114.26|13114.26|13114.26|0
1649749720000|2022-04-12 07:48:40|13113.79|13113.79|13113.79|13113.79|13113.79|13113.79|13113.79|13113.79|0
1649749730000|2022-04-12 07:48:50|13117.77|13117.77|13116.14|13116.14|13117.77|13117.77|13116.14|13116.14|0
1649749740000|2022-04-12 07:49:00|13115.22|13115.22|13117.48|13117.48|13117.48|13117.48|13115.22|13115.22|0
1649749750000|2022-04-12 07:49:10|13120.12|13120.12|13119.73|13119.73|13121.56|13121.56|13119.73|13119.73|0
1649749760000|2022-04-12 07:49:20|13118.09|13118.09|13116.66|13116.66|13118.09|13118.09|13116.66|13116.66|0
1649749800000|2022-04-12 07:50:00|13114.41|13114.41|13114.41|13114.41|13114.41|13114.41|13114.41|13114.41|0
1649749820000|2022-04-12 07:50:20|13115.32|13115.32|13115.32|13115.32|13115.32|13115.32|13115.32|13115.32|0
1649749890000|2022-04-12 07:51:30|13116.76|13116.76|13117.2|13117.2|13117.2|13117.2|13116.76|13116.76|0
1649749920000|2022-04-12 07:52:00|13118.12|13118.12|13119.03|13119.03|13119.03|13119.03|13118.12|13118.12|0
1649749930000|2022-04-12 07:52:10|13120.15|13120.15|13120.15|13120.15|13120.15|13120.15|13120.15|13120.15|0
1649749940000|2022-04-12 07:52:20|13121.98|13121.98|13121.98|13121.98|13121.98|13121.98|13121.98|13121.98|0
1649749980000|2022-04-12 07:53:00|13122.8|13122.8|13122.8|13122.8|13122.8|13122.8|13122.8|13122.8|0
1649750000000|2022-04-12 07:53:20|13119.5|13119.5|13122.79|13122.79|13124.23|13124.23|13119.5|13119.5|0
1649750010000|2022-04-12 07:53:30|13120.96|13120.96|13120.96|13120.96|13120.96|13120.96|13120.96|13120.96|0
1649750020000|2022-04-12 07:53:40|13122.79|13122.79|13122.79|13122.79|13122.79|13122.79|13122.79|13122.79|0
1649750030000|2022-04-12 07:53:50|13123.71|13123.71|13118.65|13118.65|13123.71|13123.71|13118.65|13118.65|0
1649750050000|2022-04-12 07:54:10|13116.98|13116.98|13116.98|13116.98|13116.98|13116.98|13116.98|13116.98|0
1649750060000|2022-04-12 07:54:20|13117.54|13117.54|13117.54|13117.54|13117.54|13117.54|13117.54|13117.54|0
1649750070000|2022-04-12 07:54:30|13126.92|13126.92|13131.66|13131.66|13131.66|13131.66|13126.92|13126.92|0
1649750080000|2022-04-12 07:54:40|13130.75|13130.75|13129.11|13129.11|13130.75|13130.75|13129.11|13129.11|0
1649750100000|2022-04-12 07:55:00|13127.28|13127.28|13127.28|13127.28|13127.28|13127.28|13127.28|13127.28|0
1649750120000|2022-04-12 07:55:20|13125.85|13125.85|13123.49|13123.49|13125.85|13125.85|13123.49|13123.49|0
1649750140000|2022-04-12 07:55:40|13122.58|13122.58|13122.06|13122.06|13122.58|13122.58|13122.06|13122.06|0
1649750150000|2022-04-12 07:55:50|13122.88|13122.88|13123.8|13123.8|13123.8|13123.8|13122.88|13122.88|0
1649750160000|2022-04-12 07:56:00|13122.98|13122.98|13122.06|13122.06|13122.98|13122.98|13122.06|13122.06|0
1649750200000|2022-04-12 07:56:40|13121.15|13121.15|13118.46|13118.46|13121.15|13121.15|13118.46|13118.46|0
1649750220000|2022-04-12 07:57:00|13117.9|13117.9|13117.9|13117.9|13117.9|13117.9|13117.9|13117.9|0
1649750240000|2022-04-12 07:57:20|13119.34|13119.34|13119.34|13119.34|13119.34|13119.34|13119.34|13119.34|0
1649750290000|2022-04-12 07:58:10|13118.42|13118.42|13118.42|13118.42|13118.42|13118.42|13118.42|13118.42|0
1649750300000|2022-04-12 07:58:20|13118.88|13118.88|13118.88|13118.88|13118.88|13118.88|13118.88|13118.88|0
1649750330000|2022-04-12 07:58:50|13117.89|13117.89|13117.89|13117.89|13117.89|13117.89|13117.89|13117.89|0
1649750340000|2022-04-12 07:59:00|13119.56|13119.56|13124.79|13124.79|13124.79|13124.79|13119.56|13119.56|0
1649750350000|2022-04-12 07:59:10|13123.36|13123.36|13123.36|13123.36|13123.36|13123.36|13123.36|13123.36|0
1649750360000|2022-04-12 07:59:20|13124.35|13124.35|13124.35|13124.35|13124.35|13124.35|13124.35|13124.35|0
1649750370000|2022-04-12 07:59:30|13123.44|13123.44|13123.44|13123.44|13123.44|13123.44|13123.44|13123.44|0
1649750380000|2022-04-12 07:59:40|13124.35|13124.35|13123.54|13123.54|13124.35|13124.35|13123.54|13123.54|0
1649750390000|2022-04-12 07:59:50|13124.97|13124.97|13127.22|13127.22|13127.22|13127.22|13124.97|13124.97|0
1649750400000|2022-04-12 08:00:00|13126.4|13126.4|13125.49|13125.49|13126.4|13126.4|13125.49|13125.49|0
1649750410000|2022-04-12 08:00:10|13124.57|13124.57|13124.57|13124.57|13124.57|13124.57|13124.57|13124.57|0
1649750420000|2022-04-12 08:00:20|13123.76|13123.76|13117.75|13117.75|13123.76|13123.76|13114.08|13114.08|0
1649750430000|2022-04-12 08:00:30|13117.25|13117.25|13116.79|13116.79|13117.25|13117.25|13116.79|13116.79|0
1649750440000|2022-04-12 08:00:40|13117.71|13117.71|13119.53|13119.53|13119.53|13119.53|13117.71|13117.71|0
1649750450000|2022-04-12 08:00:50|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|13121.17|0
1649750460000|2022-04-12 08:01:00|13120.25|13120.25|13123.1|13123.1|13123.1|13123.1|13120.25|13120.25|0
1649750470000|2022-04-12 08:01:10|13124.74|13124.74|13124.74|13124.74|13124.74|13124.74|13124.74|13124.74|0
1649750480000|2022-04-12 08:01:20|13125.21|13125.21|13125.21|13125.21|13125.21|13125.21|13125.21|13125.21|0
1649750490000|2022-04-12 08:01:30|13129.78|13129.78|13127.13|13127.13|13129.78|13129.78|13127.13|13127.13|0
1649750520000|2022-04-12 08:02:00|13125.4|13125.4|13126.84|13126.84|13126.84|13126.84|13125.4|13125.4|0
1649750600000|2022-04-12 08:03:20|13126.02|13126.02|13126.02|13126.02|13126.02|13126.02|13126.02|13126.02|0
1649750610000|2022-04-12 08:03:30|13131.51|13131.51|13137.5|13137.5|13137.5|13137.5|13131.51|13131.51|0
1649750620000|2022-04-12 08:03:40|13138.42|13138.42|13143.99|13143.99|13143.99|13143.99|13138.42|13138.42|0
1649750640000|2022-04-12 08:04:00|13146.05|13146.05|13146.05|13146.05|13146.05|13146.05|13146.05|13146.05|0
1649750660000|2022-04-12 08:04:20|13146.56|13146.56|13146.56|13146.56|13146.56|13146.56|13146.56|13146.56|0
1649750690000|2022-04-12 08:04:50|13147.47|13147.47|13147.47|13147.47|13147.47|13147.47|13147.47|13147.47|0
1649750700000|2022-04-12 08:05:00|13148.39|13148.39|13148.61|13148.61|13148.61|13148.61|13148.39|13148.39|0
1649750710000|2022-04-12 08:05:10|13150.05|13150.05|13150.86|13150.86|13150.86|13150.86|13150.05|13150.05|0
1649750720000|2022-04-12 08:05:20|13149.75|13149.75|13149.75|13149.75|13149.75|13149.75|13149.75|13149.75|0
1649750750000|2022-04-12 08:05:50|13150.21|13150.21|13150.21|13150.21|13150.21|13150.21|13150.21|13150.21|0
1649750760000|2022-04-12 08:06:00|13148.72|13148.72|13148.72|13148.72|13148.72|13148.72|13148.72|13148.72|0
1649750770000|2022-04-12 08:06:10|13147.9|13147.9|13147.9|13147.9|13147.9|13147.9|13147.9|13147.9|0
1649750790000|2022-04-12 08:06:30|13146.46|13146.46|13146.24|13146.24|13147.06|13147.06|13145.65|13145.65|0
1649750850000|2022-04-12 08:07:30|13145.73|13145.73|13145.73|13145.73|13145.73|13145.73|13145.73|13145.73|0
1649750860000|2022-04-12 08:07:40|13146.24|13146.24|13146.24|13146.24|13146.24|13146.24|13146.24|13146.24|0
1649750920000|2022-04-12 08:08:40|13147.06|13147.06|13147.06|13147.06|13147.06|13147.06|13147.06|13147.06|0
1649750970000|2022-04-12 08:09:30|13146.96|13146.96|13146.05|13146.05|13146.96|13146.96|13146.05|13146.05|0
1649750980000|2022-04-12 08:09:40|13147.88|13147.88|13147.88|13147.88|13147.88|13147.88|13147.88|13147.88|0
1649751000000|2022-04-12 08:10:00|13146.96|13146.96|13146.96|13146.96|13146.96|13146.96|13146.96|13146.96|0
1649751020000|2022-04-12 08:10:20|13146.94|13146.94|13149.05|13149.05|13149.05|13149.05|13146.94|13146.94|0
1649751090000|2022-04-12 08:11:30|13149.52|13149.52|13149.52|13149.52|13149.52|13149.52|13149.05|13149.05|0
1649751130000|2022-04-12 08:12:10|13148.09|13148.09|13149|13149|13149|13149|13148.09|13148.09|0
1649751150000|2022-04-12 08:12:30|13149.92|13149.92|13149.92|13149.92|13149.92|13149.92|13149.92|13149.92|0
1649751210000|2022-04-12 08:13:30|13148.97|13148.97|13146.77|13146.77|13148.97|13148.97|13146.77|13146.77|0
1649751220000|2022-04-12 08:13:40|13146.26|13146.26|13139.92|13139.92|13146.26|13146.26|13139.92|13139.92|0
1649751230000|2022-04-12 08:13:50|13138.98|13138.98|13138.98|13138.98|13138.98|13138.98|13138.98|13138.98|0
1649751240000|2022-04-12 08:14:00|13137.34|13137.34|13137.34|13137.34|13137.34|13137.34|13137.34|13137.34|0
1649751270000|2022-04-12 08:14:30|13139.79|13139.79|13140.61|13140.61|13140.61|13140.61|13139.79|13139.79|0
1649751290000|2022-04-12 08:14:50|13139.23|13139.23|13135.15|13135.15|13139.23|13139.23|13135.15|13135.15|0
1649751300000|2022-04-12 08:15:00|13134.68|13134.68|13134.21|13134.21|13134.68|13134.68|13134.21|13134.21|0
1649751310000|2022-04-12 08:15:10|13133.74|13133.74|13120.86|13120.86|13133.74|13133.74|13120.86|13120.86|0
1649751320000|2022-04-12 08:15:20|13123.73|13123.73|13124.77|13124.77|13128.04|13128.04|13123.73|13123.73|0
1649751330000|2022-04-12 08:15:30|13124.3|13124.3|13124.3|13124.3|13124.3|13124.3|13124.3|13124.3|0
1649751340000|2022-04-12 08:15:40|13123.79|13123.79|13122.87|13122.87|13123.79|13123.79|13122.87|13122.87|0
1649751360000|2022-04-12 08:16:00|13119.89|13119.89|13119.89|13119.89|13119.89|13119.89|13119.89|13119.89|0
1649751370000|2022-04-12 08:16:10|13118.98|13118.98|13111.51|13111.51|13118.98|13118.98|13111.51|13111.51|0
1649751380000|2022-04-12 08:16:20|13110.69|13110.69|13106.92|13106.92|13110.69|13110.69|13106.92|13106.92|0
1649751400000|2022-04-12 08:16:40|13104.05|13104.05|13091.73|13091.73|13104.05|13104.05|13091.73|13091.73|0
1649751410000|2022-04-12 08:16:50|13091.5|13091.5|13091.5|13091.5|13091.5|13091.5|13091.5|13091.5|0
1649751430000|2022-04-12 08:17:10|13090.59|13090.59|13092.19|13092.19|13092.19|13092.19|13090.36|13090.36|0
1649751440000|2022-04-12 08:17:20|13091.25|13091.25|13090.78|13090.78|13091.25|13091.25|13090.78|13090.78|0
1649751450000|2022-04-12 08:17:30|13089.96|13089.96|13089.96|13089.96|13089.96|13089.96|13089.96|13089.96|0
1649751480000|2022-04-12 08:18:00|13084|13084|13082.02|13082.02|13084|13084|13082.02|13082.02|0
1649751490000|2022-04-12 08:18:10|13081.57|13081.57|13081.57|13081.57|13081.57|13081.57|13081.57|13081.57|0
1649751510000|2022-04-12 08:18:30|13082.56|13082.56|13083.68|13083.68|13083.68|13083.68|13082.56|13082.56|0
1649751550000|2022-04-12 08:19:10|13085.09|13085.09|13087.34|13087.34|13087.34|13087.34|13085.09|13085.09|0
1649751570000|2022-04-12 08:19:30|13088.29|13088.29|13088.29|13088.29|13088.29|13088.29|13088.29|13088.29|0
1649751580000|2022-04-12 08:19:40|13087.81|13087.81|13087.81|13087.81|13087.81|13087.81|13087.81|13087.81|0
1649751590000|2022-04-12 08:19:50|13088.37|13088.37|13088.37|13088.37|13088.37|13088.37|13088.37|13088.37|0
1649751610000|2022-04-12 08:20:10|13088.82|13088.82|13093.28|13093.28|13093.78|13093.78|13088.82|13088.82|0
1649751630000|2022-04-12 08:20:30|13092.77|13092.77|13094.4|13094.4|13094.4|13094.4|13092.77|13092.77|0
1649751640000|2022-04-12 08:20:40|13094.9|13094.9|13096.33|13096.33|13096.33|13096.33|13094.9|13094.9|0
1649751680000|2022-04-12 08:21:20|13099.2|13099.2|13099.2|13099.2|13099.2|13099.2|13099.2|13099.2|0
1649751690000|2022-04-12 08:21:30|13101.95|13101.95|13101.95|13101.95|13101.95|13101.95|13101.95|13101.95|0
1649751700000|2022-04-12 08:21:40|13102.86|13102.86|13102.86|13102.86|13102.86|13102.86|13102.86|13102.86|0
1649751720000|2022-04-12 08:22:00|13101.95|13101.95|13101.03|13101.03|13101.95|13101.95|13101.03|13101.03|0
1649751740000|2022-04-12 08:22:20|13102.52|13102.52|13103.52|13103.52|13103.52|13103.52|13102.52|13102.52|0
1649751770000|2022-04-12 08:22:50|13102.03|13102.03|13103.08|13103.08|13103.08|13103.08|13102.03|13102.03|0
1649751780000|2022-04-12 08:23:00|13101.65|13101.65|13101.65|13101.65|13101.65|13101.65|13101.65|13101.65|0
1649751790000|2022-04-12 08:23:10|13104.94|13104.94|13106.02|13106.02|13106.94|13106.94|13104.94|13104.94|0
1649751820000|2022-04-12 08:23:40|13106.49|13106.49|13105.08|13105.08|13106.49|13106.49|13105.08|13105.08|0
1649751840000|2022-04-12 08:24:00|13105.58|13105.58|13108.06|13108.06|13108.06|13108.06|13104.99|13104.99|0
1649751860000|2022-04-12 08:24:20|13110.81|13110.81|13110.81|13110.81|13110.81|13110.81|13110.81|13110.81|0
1649751870000|2022-04-12 08:24:30|13111.25|13111.25|13111.25|13111.25|13111.25|13111.25|13111.25|13111.25|0
1649751880000|2022-04-12 08:24:40|13112.17|13112.17|13112.19|13112.19|13113.08|13113.08|13111.96|13111.96|0
1649751900000|2022-04-12 08:25:00|13111.37|13111.37|13111.93|13111.93|13111.93|13111.93|13111.37|13111.37|0
1649751920000|2022-04-12 08:25:20|13109.18|13109.18|13109.18|13109.18|13109.18|13109.18|13109.18|13109.18|0
1649751940000|2022-04-12 08:25:40|13107.55|13107.55|13105.66|13105.66|13107.55|13107.55|13105.66|13105.66|0
1649751970000|2022-04-12 08:26:10|13103.2|13103.2|13102.03|13102.03|13104.02|13104.02|13102.03|13102.03|0
1649752000000|2022-04-12 08:26:40|13102.53|13102.53|13102.53|13102.53|13102.53|13102.53|13102.53|13102.53|0
1649752010000|2022-04-12 08:26:50|13105.6|13105.6|13105.6|13105.6|13107.03|13107.03|13105.6|13105.6|0
1649752020000|2022-04-12 08:27:00|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|13108.34|0
1649752030000|2022-04-12 08:27:10|13106.52|13106.52|13105.6|13105.6|13106.52|13106.52|13105.6|13105.6|0
1649752050000|2022-04-12 08:27:30|13106.59|13106.59|13106.59|13106.59|13106.59|13106.59|13106.59|13106.59|0
1649752060000|2022-04-12 08:27:40|13103.8|13103.8|13103.8|13103.8|13103.8|13103.8|13103.8|13103.8|0
1649752140000|2022-04-12 08:29:00|13106.55|13106.55|13106.55|13106.55|13106.55|13106.55|13106.55|13106.55|0
1649752170000|2022-04-12 08:29:30|13106.85|13106.85|13106.85|13106.85|13106.85|13106.85|13106.85|13106.85|0
1649752180000|2022-04-12 08:29:40|13107.35|13107.35|13108.86|13108.86|13108.86|13108.86|13107.35|13107.35|0
1649752240000|2022-04-12 08:30:40|13109.67|13109.67|13109.67|13109.67|13109.67|13109.67|13109.67|13109.67|0
1649752260000|2022-04-12 08:31:00|13110.59|13110.59|13110.59|13110.59|13110.59|13110.59|13110.59|13110.59|0
1649752270000|2022-04-12 08:31:10|13109.56|13109.56|13109.56|13109.56|13109.56|13109.56|13109.56|13109.56|0
1649752280000|2022-04-12 08:31:20|13110.06|13110.06|13110.57|13110.57|13110.57|13110.57|13110.06|13110.06|0
1649752290000|2022-04-12 08:31:30|13111.04|13111.04|13110.55|13110.55|13111.04|13111.04|13109.13|13109.13|0
1649752300000|2022-04-12 08:31:40|13111.1|13111.1|13111.1|13111.1|13111.1|13111.1|13111.1|13111.1|0
1649752340000|2022-04-12 08:32:20|13111.92|13111.92|13112.84|13112.84|13112.84|13112.84|13111.92|13111.92|0
1649752370000|2022-04-12 08:32:50|13114.27|13114.27|13114.27|13114.27|13114.27|13114.27|13114.27|13114.27|0
1649752380000|2022-04-12 08:33:00|13112.84|13112.84|13112.84|13112.84|13112.84|13112.84|13112.84|13112.84|0
1649752390000|2022-04-12 08:33:10|13113.06|13113.06|13113.06|13113.06|13113.06|13113.06|13113.06|13113.06|0
1649752400000|2022-04-12 08:33:20|13111.62|13111.62|13111.62|13111.62|13111.62|13111.62|13111.62|13111.62|0
1649752420000|2022-04-12 08:33:40|13112.54|13112.54|13120.1|13120.1|13120.1|13120.1|13112.54|13112.54|0
1649752430000|2022-04-12 08:33:50|13120.6|13120.6|13119.91|13119.91|13120.6|13120.6|13119.68|13119.68|0
1649752450000|2022-04-12 08:34:10|13117.16|13117.16|13121.86|13121.86|13121.86|13121.86|13117.16|13117.16|0
1649752460000|2022-04-12 08:34:20|13122.78|13122.78|13122.68|13122.68|13123.59|13123.59|13122.68|13122.68|0
1649752470000|2022-04-12 08:34:30|13120.85|13120.85|13123.72|13123.72|13123.72|13123.72|13120.85|13120.85|0
1649752490000|2022-04-12 08:34:50|13122.8|13122.8|13122.8|13122.8|13122.8|13122.8|13122.8|13122.8|0
1649752500000|2022-04-12 08:35:00|13123.82|13123.82|13123.82|13123.82|13123.82|13123.82|13123.82|13123.82|0
1649752510000|2022-04-12 08:35:10|13122.9|13122.9|13122.9|13122.9|13122.9|13122.9|13122.9|13122.9|0
1649752520000|2022-04-12 08:35:20|13121.91|13121.91|13121.49|13121.49|13122.4|13122.4|13121.49|13121.49|0
1649752530000|2022-04-12 08:35:30|13122.4|13122.4|13121.49|13121.49|13122.4|13122.4|13121.49|13121.49|0
1649752550000|2022-04-12 08:35:50|13118.75|13118.75|13120.57|13120.57|13120.57|13120.57|13118.75|13118.75|0
1649752560000|2022-04-12 08:36:00|13121.49|13121.49|13121.49|13121.49|13121.49|13121.49|13121.49|13121.49|0
1649752570000|2022-04-12 08:36:10|13120.99|13120.99|13119.16|13119.16|13120.99|13120.99|13119.16|13119.16|0
1649752580000|2022-04-12 08:36:20|13115.48|13115.48|13115.48|13115.48|13115.48|13115.48|13115.48|13115.48|0
1649752590000|2022-04-12 08:36:30|13117.11|13117.11|13118.84|13118.84|13118.84|13118.84|13117.11|13117.11|0
1649752600000|2022-04-12 08:36:40|13119.76|13119.76|13119.76|13119.76|13119.76|13119.76|13119.76|13119.76|0
1649752610000|2022-04-12 08:36:50|13122.87|13122.87|13130.35|13130.35|13130.35|13130.35|13122.87|13122.87|0
1649752620000|2022-04-12 08:37:00|13129.86|13129.86|13137.55|13137.55|13137.55|13137.55|13129.86|13129.86|0
1649752630000|2022-04-12 08:37:10|13139.04|13139.04|13140.03|13140.03|13140.53|13140.53|13138.6|13138.6|0
1649752640000|2022-04-12 08:37:20|13141.02|13141.02|13142.46|13142.46|13142.46|13142.46|13141.02|13141.02|0
1649752650000|2022-04-12 08:37:30|13142.97|13142.97|13142.97|13142.97|13142.97|13142.97|13142.97|13142.97|0
1649752680000|2022-04-12 08:38:00|13145.72|13145.72|13145.72|13145.72|13145.72|13145.72|13145.72|13145.72|0
1649752690000|2022-04-12 08:38:10|13144.8|13144.8|13144.8|13144.8|13144.8|13144.8|13144.8|13144.8|0
1649752700000|2022-04-12 08:38:20|13144.34|13144.34|13144.34|13144.34|13144.34|13144.34|13144.34|13144.34|0
1649752730000|2022-04-12 08:38:50|13144.57|13144.57|13144.57|13144.57|13144.57|13144.57|13144.57|13144.57|0
1649752740000|2022-04-12 08:39:00|13146.47|13146.47|13154.15|13154.15|13154.15|13154.15|13146.47|13146.47|0
1649752750000|2022-04-12 08:39:10|13155.64|13155.64|13155.64|13155.64|13155.64|13155.64|13155.64|13155.64|0
1649752770000|2022-04-12 08:39:30|13155.12|13155.12|13155.12|13155.12|13155.12|13155.12|13155.12|13155.12|0
1649752790000|2022-04-12 08:39:50|13153.45|13153.45|13153.45|13153.45|13153.45|13153.45|13153.45|13153.45|0
1649752800000|2022-04-12 08:40:00|13154.01|13154.01|13154.01|13154.01|13154.01|13154.01|13154.01|13154.01|0
1649752810000|2022-04-12 08:40:10|13158.58|13158.58|13158.58|13158.58|13160.01|13160.01|13158.58|13158.58|0
1649752840000|2022-04-12 08:40:40|13158.02|13158.02|13163.55|13163.55|13163.55|13163.55|13158.02|13158.02|0
1649752860000|2022-04-12 08:41:00|13163.32|13163.32|13163.32|13163.32|13163.32|13163.32|13163.32|13163.32|0
1649752880000|2022-04-12 08:41:20|13163.84|13163.84|13164.3|13164.3|13164.3|13164.3|13163.84|13163.84|0
1649752890000|2022-04-12 08:41:30|13164.75|13164.75|13164.75|13164.75|13164.75|13164.75|13164.75|13164.75|0
1649752940000|2022-04-12 08:42:20|13165.31|13165.31|13166.13|13166.13|13166.13|13166.13|13165.31|13165.31|0
1649753010000|2022-04-12 08:43:30|13166.59|13166.59|13166.13|13166.13|13166.59|13166.59|13166.13|13166.13|0
1649753020000|2022-04-12 08:43:40|13167.56|13167.56|13167.56|13167.56|13167.56|13167.56|13167.56|13167.56|0
1649753050000|2022-04-12 08:44:10|13166.07|13166.07|13166.07|13166.07|13166.07|13166.07|13166.07|13166.07|0
1649753080000|2022-04-12 08:44:40|13167.51|13167.51|13167.51|13167.51|13167.51|13167.51|13167.51|13167.51|0
1649753130000|2022-04-12 08:45:30|13164.76|13164.76|13164.76|13164.76|13164.76|13164.76|13164.76|13164.76|0
1649753170000|2022-04-12 08:46:10|13167.45|13167.45|13168.95|13168.95|13170.32|13170.32|13167.45|13167.45|0
1649753190000|2022-04-12 08:46:30|13168.49|13168.49|13169.31|13169.31|13169.31|13169.31|13168.49|13168.49|0
1649753200000|2022-04-12 08:46:40|13169.82|13169.82|13166.95|13166.95|13169.82|13169.82|13166.95|13166.95|0
1649753220000|2022-04-12 08:47:00|13171.13|13171.13|13170.22|13170.22|13171.13|13171.13|13170.22|13170.22|0
1649753280000|2022-04-12 08:48:00|13170.69|13170.69|13170.69|13170.69|13170.69|13170.69|13170.69|13170.69|0
1649753290000|2022-04-12 08:48:10|13169.87|13169.87|13169.87|13169.87|13169.87|13169.87|13169.87|13169.87|0
1649753300000|2022-04-12 08:48:20|13170.33|13170.33|13170.33|13170.33|13170.33|13170.33|13170.33|13170.33|0
1649753340000|2022-04-12 08:49:00|13171.76|13171.76|13171.76|13171.76|13171.76|13171.76|13171.76|13171.76|0
1649753360000|2022-04-12 08:49:20|13173.2|13173.2|13173.2|13173.2|13173.2|13173.2|13173.2|13173.2|0
1649753370000|2022-04-12 08:49:30|13172.7|13172.7|13172.7|13172.7|13172.7|13172.7|13172.7|13172.7|0
1649753390000|2022-04-12 08:49:50|13173.26|13173.26|13174.07|13174.07|13174.07|13174.07|13173.26|13173.26|0
1649753400000|2022-04-12 08:50:00|13175.51|13175.51|13176.36|13176.36|13177.8|13177.8|13175.51|13175.51|0
1649753430000|2022-04-12 08:50:30|13175.91|13175.91|13175.91|13175.91|13175.91|13175.91|13175.91|13175.91|0
1649753440000|2022-04-12 08:50:40|13174.91|13174.91|13174.91|13174.91|13174.91|13174.91|13174.91|13174.91|0
1649753480000|2022-04-12 08:51:20|13175.38|13175.38|13175.38|13175.38|13175.38|13175.38|13175.38|13175.38|0
1649753490000|2022-04-12 08:51:30|13177.37|13177.37|13177.37|13177.37|13177.37|13177.37|13177.37|13177.37|0
1649753510000|2022-04-12 08:51:50|13179.2|13179.2|13180.58|13180.58|13180.58|13180.58|13179.2|13179.2|0
1649753520000|2022-04-12 08:52:00|13181.02|13181.02|13181.02|13181.02|13181.02|13181.02|13181.02|13181.02|0
1649753550000|2022-04-12 08:52:30|13181.52|13181.52|13181.52|13181.52|13181.52|13181.52|13181.52|13181.52|0
1649753560000|2022-04-12 08:52:40|13182.95|13182.95|13183.47|13183.47|13183.47|13183.47|13181.84|13181.84|0
1649753590000|2022-04-12 08:53:10|13184.39|13184.39|13184.39|13184.39|13184.39|13184.39|13184.39|13184.39|0
1649753610000|2022-04-12 08:53:30|13183.93|13183.93|13185.6|13185.6|13185.6|13185.6|13183.93|13183.93|0
1649753620000|2022-04-12 08:53:40|13186.52|13186.52|13186.52|13186.52|13186.52|13186.52|13186.52|13186.52|0
1649753640000|2022-04-12 08:54:00|13185.7|13185.7|13187.03|13187.03|13187.03|13187.03|13185.7|13185.7|0
1649753650000|2022-04-12 08:54:10|13187.55|13187.55|13187.55|13187.55|13187.55|13187.55|13187.55|13187.55|0
1649753660000|2022-04-12 08:54:20|13187.03|13187.03|13187.03|13187.03|13187.03|13187.03|13187.03|13187.03|0
1649753710000|2022-04-12 08:55:10|13190.35|13190.35|13190.35|13190.35|13190.35|13190.35|13190.35|13190.35|0
1649753720000|2022-04-12 08:55:20|13189.53|13189.53|13188.54|13188.54|13189.53|13189.53|13188.54|13188.54|0
1649753740000|2022-04-12 08:55:40|13185.67|13185.67|13185.67|13185.67|13185.67|13185.67|13185.67|13185.67|0
1649753750000|2022-04-12 08:55:50|13187.11|13187.11|13186.65|13186.65|13187.11|13187.11|13186.65|13186.65|0
1649753780000|2022-04-12 08:56:20|13186.13|13186.13|13185.64|13185.64|13186.13|13186.13|13185.64|13185.64|0
1649753830000|2022-04-12 08:57:10|13186.45|13186.45|13188.45|13188.45|13188.45|13188.45|13186.45|13186.45|0
1649753840000|2022-04-12 08:57:20|13189.36|13189.36|13189.36|13189.36|13189.36|13189.36|13189.36|13189.36|0
1649753910000|2022-04-12 08:58:30|13188.86|13188.86|13188.86|13188.86|13188.86|13188.86|13188.86|13188.86|0
1649753930000|2022-04-12 08:58:50|13190.3|13190.3|13190.3|13190.3|13190.3|13190.3|13190.3|13190.3|0
1649753980000|2022-04-12 08:59:40|13189.74|13189.74|13189.28|13189.28|13189.74|13189.74|13189.28|13189.28|0
1649753990000|2022-04-12 08:59:50|13187.85|13187.85|13189.35|13189.35|13189.35|13189.35|13187.85|13187.85|0
1649754000000|2022-04-12 09:00:00|13188.85|13188.85|13188.85|13188.85|13188.85|13188.85|13188.85|13188.85|0
1649754010000|2022-04-12 09:00:10|13188.4|13188.4|13189.22|13189.22|13189.22|13189.22|13188.4|13188.4|0
1649754020000|2022-04-12 09:00:20|13189.69|13189.69|13189.69|13189.69|13189.69|13189.69|13189.69|13189.69|0
1649754040000|2022-04-12 09:00:40|13190.19|13190.19|13192.02|13192.02|13192.02|13192.02|13190.19|13190.19|0
1649754060000|2022-04-12 09:01:00|13192.53|13192.53|13192.53|13192.53|13192.53|13192.53|13192.53|13192.53|0
1649754100000|2022-04-12 09:01:40|13192.04|13192.04|13192.04|13192.04|13192.04|13192.04|13192.04|13192.04|0
1649754120000|2022-04-12 09:02:00|13191.52|13191.52|13192.34|13192.34|13192.34|13192.34|13191.52|13191.52|0
1649754130000|2022-04-12 09:02:10|13191.34|13191.34|13191.34|13191.34|13191.34|13191.34|13191.34|13191.34|0
1649754140000|2022-04-12 09:02:20|13192.26|13192.26|13190.43|13190.43|13192.26|13192.26|13190.43|13190.43|0
1649754170000|2022-04-12 09:02:50|13189.61|13189.61|13189.61|13189.61|13189.61|13189.61|13189.61|13189.61|0
1649754180000|2022-04-12 09:03:00|13188.23|13188.23|13188.23|13188.23|13188.23|13188.23|13188.23|13188.23|0
1649754200000|2022-04-12 09:03:20|13189.64|13189.64|13189.64|13189.64|13189.64|13189.64|13189.64|13189.64|0
1649754230000|2022-04-12 09:03:50|13188.21|13188.21|13188.21|13188.21|13188.21|13188.21|13188.21|13188.21|0
1649754240000|2022-04-12 09:04:00|13184.97|13184.97|13182.06|13182.06|13184.97|13184.97|13182.06|13182.06|0
1649754250000|2022-04-12 09:04:10|13182.56|13182.56|13182.56|13182.56|13182.56|13182.56|13182.56|13182.56|0
1649754260000|2022-04-12 09:04:20|13182.09|13182.09|13180.36|13180.36|13182.09|13182.09|13180.36|13180.36|0
1649754270000|2022-04-12 09:04:30|13179.07|13179.07|13178.25|13178.25|13179.07|13179.07|13178.25|13178.25|0
1649754280000|2022-04-12 09:04:40|13178.75|13178.75|13178.75|13178.75|13178.75|13178.75|13178.75|13178.75|0
1649754290000|2022-04-12 09:04:50|13179.56|13179.56|13179.56|13179.56|13179.56|13179.56|13179.56|13179.56|0
1649754340000|2022-04-12 09:05:40|13180.59|13180.59|13180.59|13180.59|13180.59|13180.59|13180.59|13180.59|0
1649754350000|2022-04-12 09:05:50|13184.5|13184.5|13189.48|13189.48|13189.48|13189.48|13184.5|13184.5|0
1649754360000|2022-04-12 09:06:00|13190.85|13190.85|13190.85|13190.85|13190.85|13190.85|13190.85|13190.85|0
1649754380000|2022-04-12 09:06:20|13192.28|13192.28|13197.18|13197.18|13197.18|13197.18|13192.28|13192.28|0
1649754390000|2022-04-12 09:06:30|13198.1|13198.1|13197.64|13197.64|13198.1|13198.1|13197.64|13197.64|0
1649754400000|2022-04-12 09:06:40|13204.49|13204.49|13209.54|13209.54|13209.54|13209.54|13204.49|13204.49|0
1649754410000|2022-04-12 09:06:50|13210|13210|13211.37|13211.37|13211.37|13211.37|13210|13210|0
1649754420000|2022-04-12 09:07:00|13211.84|13211.84|13211.84|13211.84|13211.84|13211.84|13211.84|13211.84|0
1649754440000|2022-04-12 09:07:20|13212.31|13212.31|13212.31|13212.31|13212.31|13212.31|13212.31|13212.31|0
1649754450000|2022-04-12 09:07:30|13211.32|13211.32|13211.32|13211.32|13211.32|13211.32|13211.32|13211.32|0
1649754460000|2022-04-12 09:07:40|13212.75|13212.75|13213.22|13213.22|13213.22|13213.22|13212.75|13212.75|0
1649754480000|2022-04-12 09:08:00|13212.77|13212.77|13212.77|13212.77|13212.77|13212.77|13212.77|13212.77|0
1649754490000|2022-04-12 09:08:10|13214.6|13214.6|13219.7|13219.7|13219.7|13219.7|13214.6|13214.6|0
1649754500000|2022-04-12 09:08:20|13220.19|13220.19|13226.39|13226.39|13226.39|13226.39|13220.19|13220.19|0
1649754510000|2022-04-12 09:08:30|13229.94|13229.94|13235.06|13235.06|13235.06|13235.06|13229.59|13229.59|0
1649754520000|2022-04-12 09:08:40|13235.97|13235.97|13227.64|13227.64|13235.97|13235.97|13227.19|13227.19|0
1649754530000|2022-04-12 09:08:50|13226.23|13226.23|13222.49|13222.49|13226.23|13226.23|13222.49|13222.49|0
1649754550000|2022-04-12 09:09:10|13223.41|13223.41|13220.58|13220.58|13223.41|13223.41|13220.58|13220.58|0
1649754560000|2022-04-12 09:09:20|13221.5|13221.5|13220.58|13220.58|13221.5|13221.5|13217.84|13217.84|0
1649754570000|2022-04-12 09:09:30|13221.5|13221.5|13218.76|13218.76|13221.5|13221.5|13218.76|13218.76|0
1649754580000|2022-04-12 09:09:40|13220.58|13220.58|13221.5|13221.5|13221.5|13221.5|13219.67|13219.67|0
1649754600000|2022-04-12 09:10:00|13222.06|13222.06|13222.06|13222.06|13222.06|13222.06|13222.06|13222.06|0
1649754610000|2022-04-12 09:10:10|13220.62|13220.62|13221.91|13221.91|13221.91|13221.91|13220.62|13220.62|0
1649754640000|2022-04-12 09:10:40|13221.45|13221.45|13221.45|13221.45|13221.45|13221.45|13221.45|13221.45|0
1649754660000|2022-04-12 09:11:00|13220.64|13220.64|13220.64|13220.64|13220.64|13220.64|13220.64|13220.64|0
1649754670000|2022-04-12 09:11:10|13219.72|13219.72|13219.72|13219.72|13219.72|13219.72|13219.72|13219.72|0
1649754680000|2022-04-12 09:11:20|13219.25|13219.25|13219.25|13219.25|13219.25|13219.25|13219.25|13219.25|0
1649754690000|2022-04-12 09:11:30|13218.43|13218.43|13217.92|13217.92|13218.43|13218.43|13217.92|13217.92|0
1649754710000|2022-04-12 09:11:50|13216.89|13216.89|13216.43|13216.43|13216.89|13216.89|13216.43|13216.43|0
1649754720000|2022-04-12 09:12:00|13214.18|13214.18|13213.51|13213.51|13214.18|13214.18|13211.16|13211.16|0
1649754730000|2022-04-12 09:12:10|13213.98|13213.98|13217.14|13217.14|13217.14|13217.14|13213.98|13213.98|0
1649754740000|2022-04-12 09:12:20|13218.97|13218.97|13218.97|13218.97|13218.97|13218.97|13218.97|13218.97|0
1649754750000|2022-04-12 09:12:30|13220.35|13220.35|13220.35|13220.35|13220.35|13220.35|13220.35|13220.35|0
1649754790000|2022-04-12 09:13:10|13221.78|13221.78|13221.78|13221.78|13221.78|13221.78|13221.78|13221.78|0
1649754810000|2022-04-12 09:13:30|13221.32|13221.32|13228.01|13228.01|13228.01|13228.01|13221.32|13221.32|0
1649754820000|2022-04-12 09:13:40|13229.43|13229.43|13228.02|13228.02|13229.43|13229.43|13227.03|13227.03|0
1649754830000|2022-04-12 09:13:50|13228.96|13228.96|13229.46|13229.46|13229.46|13229.46|13228.96|13228.96|0
1649754840000|2022-04-12 09:14:00|13230.4|13230.4|13242.62|13242.62|13242.62|13242.62|13230.4|13230.4|0
1649754850000|2022-04-12 09:14:10|13239.75|13239.75|13241.61|13241.61|13241.61|13241.61|13239.28|13239.28|0
1649754860000|2022-04-12 09:14:20|13243.49|13243.49|13256.74|13256.74|13256.74|13256.74|13243.49|13243.49|0
1649754870000|2022-04-12 09:14:30|13257.21|13257.21|13258.64|13258.64|13258.64|13258.64|13257.21|13257.21|0
1649754880000|2022-04-12 09:14:40|13259.11|13259.11|13258.87|13258.87|13260.7|13260.7|13258.87|13258.87|0
1649754900000|2022-04-12 09:15:00|13256|13256|13253.63|13253.63|13256|13256|13253.63|13253.63|0
1649754920000|2022-04-12 09:15:20|13254.1|13254.1|13255.53|13255.53|13256.35|13256.35|13254.1|13254.1|0
1649754930000|2022-04-12 09:15:30|13256.45|13256.45|13255.53|13255.53|13256.45|13256.45|13255.53|13255.53|0
1649754950000|2022-04-12 09:15:50|13256.45|13256.45|13258.7|13258.7|13258.7|13258.7|13256.45|13256.45|0
1649754970000|2022-04-12 09:16:10|13257.27|13257.27|13257.27|13257.27|13257.27|13257.27|13257.27|13257.27|0
1649754990000|2022-04-12 09:16:30|13257.82|13257.82|13259.26|13259.26|13259.26|13259.26|13257.82|13257.82|0
1649755020000|2022-04-12 09:17:00|13258.8|13258.8|13259.27|13259.27|13259.27|13259.27|13258.8|13258.8|0
1649755040000|2022-04-12 09:17:20|13253.38|13253.38|13253.38|13253.38|13253.38|13253.38|13253.38|13253.38|0
1649755070000|2022-04-12 09:17:50|13250.88|13250.88|13249.25|13249.25|13250.88|13250.88|13249.25|13249.25|0
1649755100000|2022-04-12 09:18:20|13250.92|13250.92|13250.92|13250.92|13250.92|13250.92|13250.92|13250.92|0
1649755140000|2022-04-12 09:19:00|13252.78|13252.78|13254.41|13254.41|13254.41|13254.41|13252.78|13252.78|0
1649755160000|2022-04-12 09:19:20|13256.3|13256.3|13262|13262|13262|13262|13256.3|13256.3|0
1649755180000|2022-04-12 09:19:40|13263.44|13263.44|13263.44|13263.44|13263.44|13263.44|13263.44|13263.44|0
1649755190000|2022-04-12 09:19:50|13262.94|13262.94|13262.44|13262.44|13262.94|13262.94|13262.44|13262.44|0
1649755200000|2022-04-12 09:20:00|13258.63|13258.63|13252.36|13252.36|13258.63|13258.63|13252.36|13252.36|0
1649755210000|2022-04-12 09:20:10|13251.55|13251.55|13251.05|13251.05|13251.55|13251.55|13251.05|13251.05|0
1649755220000|2022-04-12 09:20:20|13249.16|13249.16|13249.16|13249.16|13249.16|13249.16|13249.16|13249.16|0
1649755250000|2022-04-12 09:20:50|13248.34|13248.34|13248.34|13248.34|13248.34|13248.34|13248.34|13248.34|0
1649755260000|2022-04-12 09:21:00|13248.8|13248.8|13248.6|13248.6|13248.8|13248.8|13248.14|13248.14|0
1649755280000|2022-04-12 09:21:20|13249.42|13249.42|13249.42|13249.42|13249.42|13249.42|13249.42|13249.42|0
1649755290000|2022-04-12 09:21:30|13250.83|13250.83|13251.75|13251.75|13251.75|13251.75|13250.83|13250.83|0
1649755300000|2022-04-12 09:21:40|13253.63|13253.63|13253.63|13253.63|13253.63|13253.63|13253.63|13253.63|0
1649755310000|2022-04-12 09:21:50|13255.06|13255.06|13256.5|13256.5|13256.5|13256.5|13255.06|13255.06|0
1649755320000|2022-04-12 09:22:00|13257.93|13257.93|13256.5|13256.5|13257.93|13257.93|13256.5|13256.5|0
1649755360000|2022-04-12 09:22:40|13256.96|13256.96|13257.32|13257.32|13257.42|13257.42|13256.5|13256.5|0
1649755380000|2022-04-12 09:23:00|13256.85|13256.85|13258.28|13258.28|13258.28|13258.28|13256.85|13256.85|0
1649755390000|2022-04-12 09:23:10|13259.71|13259.71|13261.61|13261.61|13262.06|13262.06|13259.71|13259.71|0
1649755400000|2022-04-12 09:23:20|13261.15|13261.15|13260.69|13260.69|13261.15|13261.15|13260.69|13260.69|0
1649755410000|2022-04-12 09:23:30|13260.23|13260.23|13260.23|13260.23|13260.23|13260.23|13260.23|13260.23|0
1649755420000|2022-04-12 09:23:40|13260.73|13260.73|13256.35|13256.35|13260.73|13260.73|13256.35|13256.35|0
1649755430000|2022-04-12 09:23:50|13255.84|13255.84|13256.83|13256.83|13256.83|13256.83|13255.84|13255.84|0
1649755440000|2022-04-12 09:24:00|13255.92|13255.92|13254.48|13254.48|13255.92|13255.92|13254.48|13254.48|0
1649755480000|2022-04-12 09:24:40|13254.95|13254.95|13253.67|13253.67|13254.95|13254.95|13253.67|13253.67|0
1649755490000|2022-04-12 09:24:50|13254.61|13254.61|13254.61|13254.61|13254.61|13254.61|13254.61|13254.61|0
1649755520000|2022-04-12 09:25:20|13253.79|13253.79|13249.09|13249.09|13253.79|13253.79|13249.09|13249.09|0
1649755530000|2022-04-12 09:25:30|13248.09|13248.09|13252.61|13252.61|13252.61|13252.61|13248.09|13248.09|0
1649755540000|2022-04-12 09:25:40|13253.52|13253.52|13253.52|13253.52|13253.52|13253.52|13253.52|13253.52|0
1649755550000|2022-04-12 09:25:50|13252.09|13252.09|13252.09|13252.09|13252.09|13252.09|13252.09|13252.09|0
1649755610000|2022-04-12 09:26:50|13251.86|13251.86|13253.5|13253.5|13253.5|13253.5|13251.86|13251.86|0
1649755630000|2022-04-12 09:27:10|13252.68|13252.68|13249.93|13249.93|13252.68|13252.68|13249.93|13249.93|0
1649755670000|2022-04-12 09:27:50|13252.98|13252.98|13254.41|13254.41|13254.41|13254.41|13252.98|13252.98|0
1649755740000|2022-04-12 09:29:00|13253.5|13253.5|13253.5|13253.5|13253.5|13253.5|13253.5|13253.5|0
1649755760000|2022-04-12 09:29:20|13253.05|13253.05|13246.66|13246.66|13253.05|13253.05|13246.66|13246.66|0
1649755770000|2022-04-12 09:29:30|13247.16|13247.16|13246.66|13246.66|13247.16|13247.16|13246.66|13246.66|0
1649755780000|2022-04-12 09:29:40|13247.16|13247.16|13245.79|13245.79|13247.16|13247.16|13245.67|13245.67|0
1649755790000|2022-04-12 09:29:50|13244.97|13244.97|13243.54|13243.54|13244.97|13244.97|13243.54|13243.54|0
1649755800000|2022-04-12 09:30:00|13241.9|13241.9|13241.73|13241.73|13241.9|13241.9|13241.73|13241.73|0
1649755810000|2022-04-12 09:30:10|13242.55|13242.55|13242.55|13242.55|13242.55|13242.55|13242.55|13242.55|0
1649755820000|2022-04-12 09:30:20|13240.72|13240.72|13238.79|13238.79|13240.72|13240.72|13238.79|13238.79|0
1649755840000|2022-04-12 09:30:40|13238.32|13238.32|13238.32|13238.32|13238.32|13238.32|13238.32|13238.32|0
1649755860000|2022-04-12 09:31:00|13233.1|13233.1|13226.85|13226.85|13233.1|13233.1|13226.85|13226.85|0
1649755870000|2022-04-12 09:31:10|13226.03|13226.03|13223.13|13223.13|13226.03|13226.03|13223.13|13223.13|0
1649755880000|2022-04-12 09:31:20|13222.63|13222.63|13224.12|13224.12|13224.12|13224.12|13222.63|13222.63|0
1649755900000|2022-04-12 09:31:40|13223.63|13223.63|13220.76|13220.76|13223.63|13223.63|13220.76|13220.76|0
1649755910000|2022-04-12 09:31:50|13221.57|13221.57|13223.31|13223.31|13223.31|13223.31|13221.57|13221.57|0
1649755920000|2022-04-12 09:32:00|13224.8|13224.8|13225.24|13225.24|13226.73|13226.73|13224.8|13224.8|0
1649755930000|2022-04-12 09:32:10|13226.65|13226.65|13227.12|13227.12|13227.12|13227.12|13226.65|13226.65|0
1649755940000|2022-04-12 09:32:20|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|13228.61|0
1649755980000|2022-04-12 09:33:00|13226.98|13226.98|13226.98|13226.98|13226.98|13226.98|13226.98|13226.98|0
1649755990000|2022-04-12 09:33:10|13226.51|13226.51|13226.98|13226.98|13226.98|13226.98|13226.51|13226.51|0
1649756000000|2022-04-12 09:33:20|13226.52|13226.52|13225.56|13225.56|13226.52|13226.52|13225.09|13225.09|0
1649756030000|2022-04-12 09:33:50|13226.06|13226.06|13231.25|13231.25|13231.25|13231.25|13226.06|13226.06|0
1649756040000|2022-04-12 09:34:00|13231.77|13231.77|13233.24|13233.24|13233.24|13233.24|13231.77|13231.77|0
1649756060000|2022-04-12 09:34:20|13237.48|13237.48|13239.68|13239.68|13239.68|13239.68|13235.12|13235.12|0
1649756110000|2022-04-12 09:35:10|13238.25|13238.25|13238.25|13238.25|13238.25|13238.25|13238.25|13238.25|0
1649756120000|2022-04-12 09:35:20|13239.62|13239.62|13238.68|13238.68|13239.62|13239.62|13238.68|13238.68|0
1649756130000|2022-04-12 09:35:30|13239.5|13239.5|13239.5|13239.5|13239.5|13239.5|13239.5|13239.5|0
1649756140000|2022-04-12 09:35:40|13238.59|13238.59|13238.59|13238.59|13238.59|13238.59|13238.59|13238.59|0
1649756170000|2022-04-12 09:36:10|13240|13240|13242.75|13242.75|13242.75|13242.75|13240|13240|0
1649756210000|2022-04-12 09:36:50|13243.56|13243.56|13242.15|13242.15|13243.56|13243.56|13242.15|13242.15|0
1649756220000|2022-04-12 09:37:00|13241.68|13241.68|13240.68|13240.68|13241.68|13241.68|13240.68|13240.68|0
1649756250000|2022-04-12 09:37:30|13241.63|13241.63|13241.63|13241.63|13241.63|13241.63|13241.63|13241.63|0
1649756280000|2022-04-12 09:38:00|13243.46|13243.46|13243.46|13243.46|13243.46|13243.46|13243.46|13243.46|0
1649756290000|2022-04-12 09:38:10|13243.97|13243.97|13245.82|13245.82|13245.82|13245.82|13243.97|13243.97|0
1649756380000|2022-04-12 09:39:40|13247.65|13247.65|13250.76|13250.76|13251.68|13251.68|13247.65|13247.65|0
1649756390000|2022-04-12 09:39:50|13252.25|13252.25|13254.67|13254.67|13254.67|13254.67|13252.25|13252.25|0
1649756400000|2022-04-12 09:40:00|13256.11|13256.11|13257.54|13257.54|13257.54|13257.54|13256.11|13256.11|0
1649756410000|2022-04-12 09:40:10|13258.04|13258.04|13258.04|13258.04|13258.04|13258.04|13258.04|13258.04|0
1649756450000|2022-04-12 09:40:50|13257.05|13257.05|13257.05|13257.05|13257.05|13257.05|13257.05|13257.05|0
1649756490000|2022-04-12 09:41:30|13257.99|13257.99|13257.99|13257.99|13257.99|13257.99|13257.99|13257.99|0
1649756560000|2022-04-12 09:42:40|13258.5|13258.5|13258.5|13258.5|13258.5|13258.5|13258.5|13258.5|0
1649756580000|2022-04-12 09:43:00|13261.25|13261.25|13261.25|13261.25|13261.25|13261.25|13261.25|13261.25|0
1649756590000|2022-04-12 09:43:10|13261.74|13261.74|13263.16|13263.16|13263.16|13263.16|13261.74|13261.74|0
1649756600000|2022-04-12 09:43:20|13263.67|13263.67|13263.67|13263.67|13263.67|13263.67|13263.67|13263.67|0
1649756630000|2022-04-12 09:43:50|13263.17|13263.17|13259.95|13259.95|13263.17|13263.17|13259.95|13259.95|0
1649756650000|2022-04-12 09:44:10|13259.03|13259.03|13258.12|13258.12|13259.03|13259.03|13258.12|13258.12|0
1649756660000|2022-04-12 09:44:20|13257.17|13257.17|13257.17|13257.17|13257.17|13257.17|13257.17|13257.17|0
1649756700000|2022-04-12 09:45:00|13257.69|13257.69|13257.69|13257.69|13257.69|13257.69|13257.69|13257.69|0
1649756720000|2022-04-12 09:45:20|13256.87|13256.87|13256.87|13256.87|13256.87|13256.87|13256.87|13256.87|0
1649756730000|2022-04-12 09:45:30|13256.41|13256.41|13256.41|13256.41|13256.41|13256.41|13256.41|13256.41|0
1649756740000|2022-04-12 09:45:40|13255.9|13255.9|13258.69|13258.69|13258.69|13258.69|13255.9|13255.9|0
1649756750000|2022-04-12 09:45:50|13259.51|13259.51|13259.51|13259.51|13259.51|13259.51|13259.51|13259.51|0
1649756760000|2022-04-12 09:46:00|13259.96|13259.96|13259.96|13259.96|13259.96|13259.96|13259.96|13259.96|0
1649756800000|2022-04-12 09:46:40|13259.47|13259.47|13258.65|13258.65|13259.47|13259.47|13258.65|13258.65|0
1649756900000|2022-04-12 09:48:20|13257.83|13257.83|13257.83|13257.83|13257.83|13257.83|13257.83|13257.83|0
1649756960000|2022-04-12 09:49:20|13257.36|13257.36|13257.36|13257.36|13257.36|13257.36|13257.36|13257.36|0
1649756990000|2022-04-12 09:49:50|13256.8|13256.8|13255.37|13255.37|13256.8|13256.8|13255.37|13255.37|0
1649757000000|2022-04-12 09:50:00|13254.55|13254.55|13254.55|13254.55|13254.55|13254.55|13254.55|13254.55|0
1649757020000|2022-04-12 09:50:20|13255.49|13255.49|13262.58|13262.58|13262.58|13262.58|13255.49|13255.49|0
1649757080000|2022-04-12 09:51:20|13263.04|13263.04|13263.6|13263.6|13263.6|13263.6|13263.04|13263.04|0
1649757090000|2022-04-12 09:51:30|13265.63|13265.63|13265.63|13265.63|13265.63|13265.63|13265.63|13265.63|0
1649757160000|2022-04-12 09:52:40|13264.81|13264.81|13264.81|13264.81|13264.81|13264.81|13264.81|13264.81|0
1649757190000|2022-04-12 09:53:10|13263.87|13263.87|13263.87|13263.87|13263.87|13263.87|13263.87|13263.87|0
1649757240000|2022-04-12 09:54:00|13262.96|13262.96|13257.91|13257.91|13262.96|13262.96|13256.99|13256.99|0
1649757250000|2022-04-12 09:54:10|13257.09|13257.09|13256.27|13256.27|13257.09|13257.09|13256.27|13256.27|0
1649757280000|2022-04-12 09:54:40|13257.09|13257.09|13256.63|13256.63|13257.09|13257.09|13256.63|13256.63|0
1649757290000|2022-04-12 09:54:50|13254.96|13254.96|13255.52|13255.52|13255.52|13255.52|13254.96|13254.96|0
1649757300000|2022-04-12 09:55:00|13256.33|13256.33|13256.33|13256.33|13256.33|13256.33|13256.33|13256.33|0
1649757310000|2022-04-12 09:55:10|13255.84|13255.84|13255.84|13255.84|13255.84|13255.84|13255.84|13255.84|0
1649757330000|2022-04-12 09:55:30|13255.02|13255.02|13254.08|13254.08|13255.02|13255.02|13254.08|13254.08|0
1649757360000|2022-04-12 09:56:00|13252.13|13252.13|13248.83|13248.83|13252.13|13252.13|13248.83|13248.83|0
1649757390000|2022-04-12 09:56:30|13249.74|13249.74|13249.74|13249.74|13249.74|13249.74|13249.74|13249.74|0
1649757400000|2022-04-12 09:56:40|13249.24|13249.24|13249.24|13249.24|13249.24|13249.24|13249.24|13249.24|0
1649757420000|2022-04-12 09:57:00|13248.79|13248.79|13248.79|13248.79|13248.79|13248.79|13248.79|13248.79|0
1649757460000|2022-04-12 09:57:40|13249.28|13249.28|13249.28|13249.28|13249.28|13249.28|13249.28|13249.28|0
1649757470000|2022-04-12 09:57:50|13248.81|13248.81|13248.81|13248.81|13248.81|13248.81|13248.81|13248.81|0
1649757480000|2022-04-12 09:58:00|13249.31|13249.31|13249.31|13249.31|13249.31|13249.31|13249.31|13249.31|0
1649757510000|2022-04-12 09:58:30|13250.25|13250.25|13250.75|13250.75|13250.75|13250.75|13250.25|13250.25|0
1649757520000|2022-04-12 09:58:40|13249.93|13249.93|13250.75|13250.75|13250.75|13250.75|13249.93|13249.93|0
1649757540000|2022-04-12 09:59:00|13249.11|13249.11|13249.11|13249.11|13249.11|13249.11|13249.11|13249.11|0
1649757570000|2022-04-12 09:59:30|13248.65|13248.65|13246.93|13246.93|13248.65|13248.65|13246.93|13246.93|0
1649757580000|2022-04-12 09:59:40|13246.02|13246.02|13245.55|13245.55|13246.02|13246.02|13245.55|13245.55|0
1649757590000|2022-04-12 09:59:50|13246.49|13246.49|13246.96|13246.96|13246.96|13246.96|13246.49|13246.49|0
1649757600000|2022-04-12 10:00:00|13243.2|13243.2|13238.38|13238.38|13243.2|13243.2|13238.38|13238.38|0
1649757610000|2022-04-12 10:00:10|13239.81|13239.81|13239.81|13239.81|13239.81|13239.81|13239.81|13239.81|0
1649757620000|2022-04-12 10:00:20|13240.83|13240.83|13240.83|13240.83|13240.83|13240.83|13240.83|13240.83|0
1649757630000|2022-04-12 10:00:30|13240.73|13240.73|13238.9|13238.9|13240.73|13240.73|13238.9|13238.9|0
1649757660000|2022-04-12 10:01:00|13239.85|13239.85|13240.66|13240.66|13240.66|13240.66|13239.85|13239.85|0
1649757690000|2022-04-12 10:01:30|13240.21|13240.21|13239.75|13239.75|13240.21|13240.21|13239.75|13239.75|0
1649757730000|2022-04-12 10:02:10|13239.19|13239.19|13240.17|13240.17|13240.17|13240.17|13239.19|13239.19|0
1649757740000|2022-04-12 10:02:20|13240.65|13240.65|13241.46|13241.46|13241.46|13241.46|13240.65|13240.65|0
1649757760000|2022-04-12 10:02:40|13241.92|13241.92|13242.38|13242.38|13242.38|13242.38|13241.92|13241.92|0
1649757770000|2022-04-12 10:02:50|13243.2|13243.2|13243.2|13243.2|13243.2|13243.2|13243.2|13243.2|0
1649757780000|2022-04-12 10:03:00|13245.94|13245.94|13245.38|13245.38|13246.5|13246.5|13245.38|13245.38|0
1649757790000|2022-04-12 10:03:10|13245.88|13245.88|13245.88|13245.88|13245.88|13245.88|13245.88|13245.88|0
1649757800000|2022-04-12 10:03:20|13244.96|13244.96|13244.96|13244.96|13244.96|13244.96|13244.96|13244.96|0
1649757810000|2022-04-12 10:03:30|13244.15|13244.15|13244.15|13244.15|13244.15|13244.15|13244.15|13244.15|0
1649757840000|2022-04-12 10:04:00|13243.69|13243.69|13239.45|13239.45|13243.69|13243.69|13239.45|13239.45|0
1649757920000|2022-04-12 10:05:20|13239|13239|13239|13239|13239|13239|13239|13239|0
1649757930000|2022-04-12 10:05:30|13238.08|13238.08|13238.08|13238.08|13238.08|13238.08|13238.08|13238.08|0
1649757950000|2022-04-12 10:05:50|13238.58|13238.58|13238.58|13238.58|13238.58|13238.58|13238.58|13238.58|0
1649757960000|2022-04-12 10:06:00|13239.52|13239.52|13239.52|13239.52|13239.52|13239.52|13239.52|13239.52|0
1649757980000|2022-04-12 10:06:20|13240.93|13240.93|13240.93|13240.93|13240.93|13240.93|13240.93|13240.93|0
1649757990000|2022-04-12 10:06:30|13241.4|13241.4|13243.61|13243.61|13243.61|13243.61|13241.4|13241.4|0
1649758000000|2022-04-12 10:06:40|13244.08|13244.08|13244.08|13244.08|13244.08|13244.08|13244.08|13244.08|0
1649758010000|2022-04-12 10:06:50|13243.61|13243.61|13243.61|13243.61|13243.61|13243.61|13243.61|13243.61|0
1649758020000|2022-04-12 10:07:00|13245.24|13245.24|13245.39|13245.39|13246.21|13246.21|13245.24|13245.24|0
1649758030000|2022-04-12 10:07:10|13245.9|13245.9|13247.34|13247.34|13247.34|13247.34|13245.9|13245.9|0
1649758050000|2022-04-12 10:07:30|13247.85|13247.85|13247.85|13247.85|13247.85|13247.85|13247.85|13247.85|0
1649758080000|2022-04-12 10:08:00|13247.38|13247.38|13247.38|13247.38|13247.38|13247.38|13247.38|13247.38|0
1649758110000|2022-04-12 10:08:30|13249.21|13249.21|13250.12|13250.12|13250.12|13250.12|13249.21|13249.21|0
1649758120000|2022-04-12 10:08:40|13251.06|13251.06|13251.06|13251.06|13251.06|13251.06|13251.06|13251.06|0
1649758150000|2022-04-12 10:09:10|13250.15|13250.15|13250.15|13250.15|13250.15|13250.15|13250.15|13250.15|0
1649758170000|2022-04-12 10:09:30|13248.32|13248.32|13249.24|13249.24|13249.24|13249.24|13247.41|13247.41|0
1649758180000|2022-04-12 10:09:40|13250.15|13250.15|13248.32|13248.32|13250.15|13250.15|13248.32|13248.32|0
1649758200000|2022-04-12 10:10:00|13249.24|13249.24|13249.24|13249.24|13249.24|13249.24|13249.24|13249.24|0
1649758210000|2022-04-12 10:10:10|13248.32|13248.32|13249.14|13249.14|13249.14|13249.14|13248.32|13248.32|0
1649758220000|2022-04-12 10:10:20|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|0
1649758230000|2022-04-12 10:10:30|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|13249.14|0
1649758240000|2022-04-12 10:10:40|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|13248.22|0
1649758250000|2022-04-12 10:10:50|13247.31|13247.31|13247.31|13247.31|13248.22|13248.22|13247.31|13247.31|0
1649758260000|2022-04-12 10:11:00|13246.4|13246.4|13246.4|13246.4|13246.4|13246.4|13246.4|13246.4|0
1649758270000|2022-04-12 10:11:10|13245.48|13245.48|13247.31|13247.31|13247.31|13247.31|13245.48|13245.48|0
1649758280000|2022-04-12 10:11:20|13246.4|13246.4|13246.4|13246.4|13246.4|13246.4|13246.4|13246.4|0
1649758300000|2022-04-12 10:11:40|13247.31|13247.31|13247.31|13247.31|13247.31|13247.31|13247.31|13247.31|0
1649758310000|2022-04-12 10:11:50|13248.22|13248.22|13249.14|13249.14|13249.14|13249.14|13248.22|13248.22|0
1649758330000|2022-04-12 10:12:10|13249.81|13249.81|13255.03|13255.03|13255.03|13255.03|13249.81|13249.81|0
1649758370000|2022-04-12 10:12:50|13255.5|13255.5|13255.5|13255.5|13255.5|13255.5|13255.5|13255.5|0
1649758380000|2022-04-12 10:13:00|13254.69|13254.69|13253.68|13253.68|13254.69|13254.69|13253.68|13253.68|0
1649758390000|2022-04-12 10:13:10|13254.59|13254.59|13254.59|13254.59|13254.59|13254.59|13254.59|13254.59|0
1649758420000|2022-04-12 10:13:40|13256.97|13256.97|13256.97|13256.97|13256.97|13256.97|13256.97|13256.97|0
1649758440000|2022-04-12 10:14:00|13258.46|13258.46|13260.3|13260.3|13260.3|13260.3|13257.96|13257.96|0
1649758460000|2022-04-12 10:14:20|13260.77|13260.77|13260.77|13260.77|13260.77|13260.77|13260.77|13260.77|0
1649758480000|2022-04-12 10:14:40|13261.24|13261.24|13261.24|13261.24|13261.24|13261.24|13261.24|13261.24|0
1649758500000|2022-04-12 10:15:00|13262.16|13262.16|13262.16|13262.16|13262.16|13262.16|13262.16|13262.16|0
1649758510000|2022-04-12 10:15:10|13262.63|13262.63|13262.63|13262.63|13262.63|13262.63|13262.63|13262.63|0
1649758520000|2022-04-12 10:15:20|13264.27|13264.27|13264.27|13264.27|13264.27|13264.27|13264.27|13264.27|0
1649758540000|2022-04-12 10:15:40|13265.18|13265.18|13265.18|13265.18|13265.18|13265.18|13265.18|13265.18|0
1649758570000|2022-04-12 10:16:10|13266.1|13266.1|13266.1|13266.1|13266.1|13266.1|13266.1|13266.1|0
1649758610000|2022-04-12 10:16:50|13267.01|13267.01|13267.01|13267.01|13267.01|13267.01|13267.01|13267.01|0
1649758630000|2022-04-12 10:17:10|13269.88|13269.88|13269.88|13269.88|13269.88|13269.88|13269.88|13269.88|0
1649758640000|2022-04-12 10:17:20|13270.7|13270.7|13270.7|13270.7|13270.7|13270.7|13270.7|13270.7|0
1649758650000|2022-04-12 10:17:30|13271.61|13271.61|13273|13273|13273.5|13273.5|13271.61|13271.61|0
1649758660000|2022-04-12 10:17:40|13272|13272|13273.51|13273.51|13273.51|13273.51|13272|13272|0
1649758670000|2022-04-12 10:17:50|13274.43|13274.43|13275.86|13275.86|13275.86|13275.86|13274.43|13274.43|0
1649758700000|2022-04-12 10:18:20|13275.35|13275.35|13275.35|13275.35|13275.35|13275.35|13275.35|13275.35|0
1649758710000|2022-04-12 10:18:30|13274.88|13274.88|13274.88|13274.88|13274.88|13274.88|13274.88|13274.88|0
1649758720000|2022-04-12 10:18:40|13272.53|13272.53|13271.41|13271.41|13272.53|13272.53|13271.41|13271.41|0
1649758760000|2022-04-12 10:19:20|13270.5|13270.5|13270.5|13270.5|13270.5|13270.5|13270.5|13270.5|0
1649758810000|2022-04-12 10:20:10|13270.97|13270.97|13270.97|13270.97|13270.97|13270.97|13270.97|13270.97|0
1649758820000|2022-04-12 10:20:20|13272.4|13272.4|13276.78|13276.78|13276.78|13276.78|13272.4|13272.4|0
1649758840000|2022-04-12 10:20:40|13277.7|13277.7|13277.7|13277.7|13277.7|13277.7|13277.7|13277.7|0
1649758850000|2022-04-12 10:20:50|13279.13|13279.13|13279.13|13279.13|13279.13|13279.13|13279.13|13279.13|0
1649758920000|2022-04-12 10:22:00|13279.6|13279.6|13280.42|13280.42|13281.85|13281.85|13279.6|13279.6|0
1649758930000|2022-04-12 10:22:10|13282.25|13282.25|13282.25|13282.25|13282.25|13282.25|13282.25|13282.25|0
1649758940000|2022-04-12 10:22:20|13281.33|13281.33|13281.33|13281.33|13281.33|13281.33|13281.33|13281.33|0
1649758960000|2022-04-12 10:22:40|13280.84|13280.84|13280.84|13280.84|13280.84|13280.84|13280.84|13280.84|0
1649758970000|2022-04-12 10:22:50|13281.31|13281.31|13281.78|13281.78|13281.78|13281.78|13281.31|13281.31|0
1649758980000|2022-04-12 10:23:00|13282.28|13282.28|13282.47|13282.47|13282.72|13282.72|13282.28|13282.28|0
1649758990000|2022-04-12 10:23:10|13282.95|13282.95|13283.42|13283.42|13283.42|13283.42|13282.95|13282.95|0
1649759000000|2022-04-12 10:23:20|13282.47|13282.47|13282.47|13282.47|13282.47|13282.47|13282.47|13282.47|0
1649759010000|2022-04-12 10:23:30|13283.39|13283.39|13283.39|13283.39|13283.39|13283.39|13283.39|13283.39|0
1649759040000|2022-04-12 10:24:00|13283.86|13283.86|13282.83|13282.83|13283.86|13283.86|13282.83|13282.83|0
1649759050000|2022-04-12 10:24:10|13281|13281|13279.96|13279.96|13281|13281|13279.96|13279.96|0
1649759060000|2022-04-12 10:24:20|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|0
1649759090000|2022-04-12 10:24:50|13281.17|13281.17|13280.78|13280.78|13281.17|13281.17|13279.34|13279.34|0
1649759120000|2022-04-12 10:25:20|13279.34|13279.34|13279.34|13279.34|13279.34|13279.34|13279.34|13279.34|0
1649759160000|2022-04-12 10:26:00|13280.78|13280.78|13280.78|13280.78|13280.78|13280.78|13280.78|13280.78|0
1649759180000|2022-04-12 10:26:20|13279.34|13279.34|13279.34|13279.34|13280.78|13280.78|13279.34|13279.34|0
1649759190000|2022-04-12 10:26:30|13278.4|13278.4|13278.4|13278.4|13278.4|13278.4|13278.4|13278.4|0
1649759330000|2022-04-12 10:28:50|13279.83|13279.83|13279.3|13279.3|13279.92|13279.92|13278.8|13278.8|0
1649759360000|2022-04-12 10:29:20|13279.76|13279.76|13280.22|13280.22|13280.22|13280.22|13279.76|13279.76|0
1649759390000|2022-04-12 10:29:50|13279.66|13279.66|13275.36|13275.36|13279.66|13279.66|13274.48|13274.48|0
1649759400000|2022-04-12 10:30:00|13273.93|13273.93|13274.45|13274.45|13274.45|13274.45|13273.01|13273.01|0
1649759410000|2022-04-12 10:30:10|13278.41|13278.41|13277.85|13277.85|13278.41|13278.41|13277.85|13277.85|0
1649759420000|2022-04-12 10:30:20|13276.94|13276.94|13275.5|13275.5|13276.94|13276.94|13275.5|13275.5|0
1649759430000|2022-04-12 10:30:30|13274.68|13274.68|13274.13|13274.13|13274.68|13274.68|13274.13|13274.13|0
1649759460000|2022-04-12 10:31:00|13275.56|13275.56|13275.56|13275.56|13275.56|13275.56|13275.56|13275.56|0
1649759470000|2022-04-12 10:31:10|13276.38|13276.38|13278.26|13278.26|13280.09|13280.09|13276.38|13276.38|0
1649759520000|2022-04-12 10:32:00|13278.72|13278.72|13278.72|13278.72|13278.72|13278.72|13278.72|13278.72|0
1649759530000|2022-04-12 10:32:10|13278.25|13278.25|13278.25|13278.25|13278.25|13278.25|13278.25|13278.25|0
1649759560000|2022-04-12 10:32:40|13276.81|13276.81|13276.81|13276.81|13276.81|13276.81|13276.81|13276.81|0
1649759650000|2022-04-12 10:34:10|13278.64|13278.64|13278.64|13278.64|13278.64|13278.64|13278.64|13278.64|0
1649759700000|2022-04-12 10:35:00|13283.31|13283.31|13285.48|13285.48|13286.31|13286.31|13283.31|13283.31|0
1649759710000|2022-04-12 10:35:10|13286.89|13286.89|13286.89|13286.89|13286.89|13286.89|13286.42|13286.42|0
1649759740000|2022-04-12 10:35:40|13285.46|13285.46|13284.99|13284.99|13285.46|13285.46|13284.99|13284.99|0
1649759760000|2022-04-12 10:36:00|13287.24|13287.24|13287.24|13287.24|13287.24|13287.24|13287.24|13287.24|0
1649759770000|2022-04-12 10:36:10|13286.77|13286.77|13286.77|13286.77|13286.77|13286.77|13286.77|13286.77|0
1649759790000|2022-04-12 10:36:30|13287.76|13287.76|13299.57|13299.57|13301|13301|13287.76|13287.76|0
1649759800000|2022-04-12 10:36:40|13297.93|13297.93|13292.46|13292.46|13298.43|13298.43|13292.46|13292.46|0
1649759820000|2022-04-12 10:37:00|13291.52|13291.52|13288.77|13288.77|13291.52|13291.52|13288.77|13288.77|0
1649759830000|2022-04-12 10:37:10|13287.95|13287.95|13288.37|13288.37|13288.37|13288.37|13286.99|13286.99|0
1649759850000|2022-04-12 10:37:30|13289.86|13289.86|13289.86|13289.86|13289.86|13289.86|13289.86|13289.86|0
1649759870000|2022-04-12 10:37:50|13288.43|13288.43|13288.43|13288.43|13288.43|13288.43|13288.43|13288.43|0
1649759920000|2022-04-12 10:38:40|13287.61|13287.61|13287.17|13287.17|13287.61|13287.61|13285.26|13285.26|0
1649759940000|2022-04-12 10:39:00|13287.99|13287.99|13287.99|13287.99|13287.99|13287.99|13287.99|13287.99|0
1649759980000|2022-04-12 10:39:40|13286.7|13286.7|13286.7|13286.7|13286.7|13286.7|13286.7|13286.7|0
1649759990000|2022-04-12 10:39:50|13287.61|13287.61|13287.61|13287.61|13287.61|13287.61|13287.61|13287.61|0
1649760000000|2022-04-12 10:40:00|13286.7|13286.7|13286.7|13286.7|13286.7|13286.7|13286.7|13286.7|0
1649760060000|2022-04-12 10:41:00|13286.25|13286.25|13286.25|13286.25|13286.25|13286.25|13286.25|13286.25|0
1649760070000|2022-04-12 10:41:10|13285.79|13285.79|13285.79|13285.79|13285.79|13285.79|13285.79|13285.79|0
1649760110000|2022-04-12 10:41:50|13284.12|13284.12|13292.06|13292.06|13292.06|13292.06|13284.12|13284.12|0
1649760160000|2022-04-12 10:42:40|13293.7|13293.7|13293.7|13293.7|13293.7|13293.7|13293.7|13293.7|0
1649760180000|2022-04-12 10:43:00|13294.61|13294.61|13294.61|13294.61|13294.61|13294.61|13294.61|13294.61|0
1649760210000|2022-04-12 10:43:30|13293.79|13293.79|13293.79|13293.79|13293.79|13293.79|13293.79|13293.79|0
1649760230000|2022-04-12 10:43:50|13294.27|13294.27|13293.77|13293.77|13294.27|13294.27|13293.77|13293.77|0
1649760240000|2022-04-12 10:44:00|13295.2|13295.2|13293.3|13293.3|13295.2|13295.2|13293.3|13293.3|0
1649760310000|2022-04-12 10:45:10|13294.24|13294.24|13294.24|13294.24|13294.24|13294.24|13293.78|13293.78|0
1649760320000|2022-04-12 10:45:20|13293.33|13293.33|13293.33|13293.33|13293.33|13293.33|13293.33|13293.33|0
1649760430000|2022-04-12 10:47:10|13292.85|13292.85|13292.85|13292.85|13292.85|13292.85|13292.85|13292.85|0
1649760490000|2022-04-12 10:48:10|13293.33|13293.33|13293.33|13293.33|13293.33|13293.33|13293.33|13293.33|0
1649760520000|2022-04-12 10:48:40|13294.76|13294.76|13295.68|13295.68|13296.59|13296.59|13294.76|13294.76|0
1649760540000|2022-04-12 10:49:00|13296.15|13296.15|13296.15|13296.15|13296.15|13296.15|13296.15|13296.15|0
1649760550000|2022-04-12 10:49:10|13296.96|13296.96|13296.96|13296.96|13296.96|13296.96|13296.96|13296.96|0
1649760570000|2022-04-12 10:49:30|13299.28|13299.28|13304.57|13304.57|13304.57|13304.57|13299.28|13299.28|0
1649760580000|2022-04-12 10:49:40|13306|13306|13306.46|13306.46|13306.46|13306.46|13306|13306|0
1649760590000|2022-04-12 10:49:50|13307.35|13307.35|13307.58|13307.58|13307.58|13307.58|13307.35|13307.35|0
1649760600000|2022-04-12 10:50:00|13306.14|13306.14|13305.67|13305.67|13306.14|13306.14|13305.67|13305.67|0
1649760610000|2022-04-12 10:50:10|13304.24|13304.24|13302.8|13302.8|13304.24|13304.24|13302.8|13302.8|0
1649760660000|2022-04-12 10:51:00|13302.33|13302.33|13302.39|13302.39|13302.39|13302.39|13301.77|13301.77|0
1649760670000|2022-04-12 10:51:10|13302.86|13302.86|13302.86|13302.86|13302.86|13302.86|13302.86|13302.86|0
1649760680000|2022-04-12 10:51:20|13303.68|13303.68|13303.68|13303.68|13303.68|13303.68|13303.68|13303.68|0
1649760740000|2022-04-12 10:52:20|13302.86|13302.86|13301.95|13301.95|13302.86|13302.86|13301.95|13301.95|0
1649760750000|2022-04-12 10:52:30|13301.01|13301.01|13301.01|13301.01|13301.01|13301.01|13301.01|13301.01|0
1649760760000|2022-04-12 10:52:40|13300.55|13300.55|13300.09|13300.09|13300.55|13300.55|13300.09|13300.09|0
1649760780000|2022-04-12 10:53:00|13299.87|13299.87|13299.87|13299.87|13299.87|13299.87|13299.87|13299.87|0
1649760890000|2022-04-12 10:54:50|13296.1|13296.1|13296.1|13296.1|13296.1|13296.1|13296.1|13296.1|0
1649760900000|2022-04-12 10:55:00|13297.01|13297.01|13297.93|13297.93|13297.93|13297.93|13297.01|13297.01|0
1649760910000|2022-04-12 10:55:10|13298.39|13298.39|13298.39|13298.39|13298.39|13298.39|13298.39|13298.39|0
1649760930000|2022-04-12 10:55:30|13297.47|13297.47|13297.47|13297.47|13297.47|13297.47|13297.47|13297.47|0
1649760940000|2022-04-12 10:55:40|13295.64|13295.64|13295.64|13295.64|13295.64|13295.64|13295.64|13295.64|0
1649760960000|2022-04-12 10:56:00|13294.73|13294.73|13295.29|13295.29|13295.29|13295.29|13294.73|13294.73|0
1649761050000|2022-04-12 10:57:30|13294.8|13294.8|13294.8|13294.8|13294.8|13294.8|13294.8|13294.8|0
1649761070000|2022-04-12 10:57:50|13292.91|13292.91|13289.28|13289.28|13292.91|13292.91|13289.28|13289.28|0
1649761080000|2022-04-12 10:58:00|13288.36|13288.36|13289.28|13289.28|13289.28|13289.28|13288.36|13288.36|0
1649761090000|2022-04-12 10:58:10|13288.78|13288.78|13288.78|13288.78|13288.78|13288.78|13288.78|13288.78|0
1649761120000|2022-04-12 10:58:40|13287.96|13287.96|13287.96|13287.96|13287.96|13287.96|13287.96|13287.96|0
1649761130000|2022-04-12 10:58:50|13287.05|13287.05|13287.05|13287.05|13287.05|13287.05|13287.05|13287.05|0
1649761170000|2022-04-12 10:59:30|13285.41|13285.41|13287.96|13287.96|13287.96|13287.96|13285.41|13285.41|0
1649761180000|2022-04-12 10:59:40|13287.02|13287.02|13287.02|13287.02|13287.02|13287.02|13287.02|13287.02|0
1649761190000|2022-04-12 10:59:50|13286.08|13286.08|13286.9|13286.9|13286.9|13286.9|13286.08|13286.08|0
1649761200000|2022-04-12 11:00:00|13285.78|13285.78|13285.78|13285.78|13285.78|13285.78|13285.78|13285.78|0
1649761250000|2022-04-12 11:00:50|13284.41|13284.41|13284.41|13284.41|13284.41|13284.41|13284.41|13284.41|0
1649761260000|2022-04-12 11:01:00|13285.35|13285.35|13285.35|13285.35|13285.35|13285.35|13285.35|13285.35|0
1649761280000|2022-04-12 11:01:20|13287.8|13287.8|13289.23|13289.23|13289.23|13289.23|13287.8|13287.8|0
1649761290000|2022-04-12 11:01:30|13288.32|13288.32|13288.32|13288.32|13288.32|13288.32|13288.32|13288.32|0
1649761310000|2022-04-12 11:01:50|13288.88|13288.88|13288.88|13288.88|13288.88|13288.88|13288.88|13288.88|0
1649761320000|2022-04-12 11:02:00|13290.29|13290.29|13291.76|13291.76|13291.76|13291.76|13289.73|13289.73|0
1649761340000|2022-04-12 11:02:20|13290.85|13290.85|13290.85|13290.85|13290.85|13290.85|13290.85|13290.85|0
1649761360000|2022-04-12 11:02:40|13291.76|13291.76|13291.76|13291.76|13291.76|13291.76|13291.76|13291.76|0
1649761380000|2022-04-12 11:03:00|13290.85|13290.85|13290.85|13290.85|13290.85|13290.85|13290.85|13290.85|0
1649761400000|2022-04-12 11:03:20|13291.76|13291.76|13290.33|13290.33|13291.76|13291.76|13290.33|13290.33|0
1649761410000|2022-04-12 11:03:30|13288.92|13288.92|13287.09|13287.09|13288.92|13288.92|13286.27|13286.27|0
1649761420000|2022-04-12 11:03:40|13287.6|13287.6|13287.6|13287.6|13287.6|13287.6|13287.6|13287.6|0
1649761440000|2022-04-12 11:04:00|13286.69|13286.69|13286.69|13286.69|13286.69|13286.69|13286.69|13286.69|0
1649761460000|2022-04-12 11:04:20|13287.6|13287.6|13287.6|13287.6|13287.6|13287.6|13287.6|13287.6|0
1649761470000|2022-04-12 11:04:30|13287.04|13287.04|13287.04|13287.04|13287.04|13287.04|13287.04|13287.04|0
1649761520000|2022-04-12 11:05:20|13287.6|13287.6|13287.6|13287.6|13287.6|13287.6|13287.6|13287.6|0
1649761530000|2022-04-12 11:05:30|13286.78|13286.78|13285.84|13285.84|13286.78|13286.78|13285.84|13285.84|0
1649761560000|2022-04-12 11:06:00|13286.76|13286.76|13288.19|13288.19|13288.19|13288.19|13286.76|13286.76|0
1649761580000|2022-04-12 11:06:20|13288.69|13288.69|13289.19|13289.19|13289.19|13289.19|13288.69|13288.69|0
1649761590000|2022-04-12 11:06:30|13288.73|13288.73|13286.9|13286.9|13288.73|13288.73|13286.9|13286.9|0
1649761610000|2022-04-12 11:06:50|13288.33|13288.33|13291.2|13291.2|13291.2|13291.2|13288.33|13288.33|0
1649761620000|2022-04-12 11:07:00|13294.31|13294.31|13294.31|13294.31|13294.87|13294.87|13294.31|13294.31|0
1649761630000|2022-04-12 11:07:10|13294.81|13294.81|13294.81|13294.81|13294.81|13294.81|13294.81|13294.81|0
1649761640000|2022-04-12 11:07:20|13296.22|13296.22|13296.22|13296.22|13296.22|13296.22|13296.22|13296.22|0
1649761650000|2022-04-12 11:07:30|13297.65|13297.65|13297.65|13297.65|13297.65|13297.65|13297.65|13297.65|0
1649761660000|2022-04-12 11:07:40|13301.97|13301.97|13302.49|13302.49|13302.49|13302.49|13301.97|13301.97|0
1649761670000|2022-04-12 11:07:50|13301.57|13301.57|13301.57|13301.57|13301.57|13301.57|13301.57|13301.57|0
1649761680000|2022-04-12 11:08:00|13301.08|13301.08|13302.51|13302.51|13302.51|13302.51|13301.08|13301.08|0
1649761690000|2022-04-12 11:08:10|13301.6|13301.6|13301.6|13301.6|13301.6|13301.6|13301.6|13301.6|0
1649761700000|2022-04-12 11:08:20|13302.51|13302.51|13302.51|13302.51|13302.51|13302.51|13302.51|13302.51|0
1649761710000|2022-04-12 11:08:30|13303.43|13303.43|13303.43|13303.43|13303.43|13303.43|13303.43|13303.43|0
1649761720000|2022-04-12 11:08:40|13302.51|13302.51|13302.51|13302.51|13302.51|13302.51|13302.51|13302.51|0
1649761730000|2022-04-12 11:08:50|13305.06|13305.06|13305.06|13305.06|13305.06|13305.06|13305.06|13305.06|0
1649761740000|2022-04-12 11:09:00|13306.18|13306.18|13306.59|13306.59|13307.09|13307.09|13306.18|13306.18|0
1649761760000|2022-04-12 11:09:20|13305.68|13305.68|13305.68|13305.68|13305.68|13305.68|13305.68|13305.68|0
1649761790000|2022-04-12 11:09:50|13306.14|13306.14|13305.02|13305.02|13306.14|13306.14|13305.02|13305.02|0
1649761820000|2022-04-12 11:10:20|13303.71|13303.71|13304.52|13304.52|13304.52|13304.52|13303.71|13303.71|0
1649761830000|2022-04-12 11:10:30|13304.03|13304.03|13303.29|13303.29|13304.03|13304.03|13301.54|13301.54|0
1649761840000|2022-04-12 11:10:40|13304.28|13304.28|13303.79|13303.79|13304.28|13304.28|13303.79|13303.79|0
1649761880000|2022-04-12 11:11:20|13304.28|13304.28|13305.72|13305.72|13305.72|13305.72|13304.28|13304.28|0
1649761910000|2022-04-12 11:11:50|13307.15|13307.15|13307.15|13307.15|13307.15|13307.15|13307.15|13307.15|0
1649761940000|2022-04-12 11:12:20|13306.68|13306.68|13307.13|13307.13|13307.6|13307.6|13306.68|13306.68|0
1649761950000|2022-04-12 11:12:30|13307.58|13307.58|13309.53|13309.53|13309.53|13309.53|13307.58|13307.58|0
1649761960000|2022-04-12 11:12:40|13308.61|13308.61|13306.72|13306.72|13308.61|13308.61|13305.81|13305.81|0
1649762000000|2022-04-12 11:13:20|13306.25|13306.25|13306.25|13306.25|13306.25|13306.25|13306.25|13306.25|0
1649762020000|2022-04-12 11:13:40|13307.68|13307.68|13307.68|13307.68|13307.68|13307.68|13307.68|13307.68|0
1649762040000|2022-04-12 11:14:00|13308.18|13308.18|13308.18|13308.18|13308.18|13308.18|13308.18|13308.18|0
1649762050000|2022-04-12 11:14:10|13307.67|13307.67|13305.41|13305.41|13307.67|13307.67|13305.41|13305.41|0
1649762060000|2022-04-12 11:14:20|13304.5|13304.5|13304.5|13304.5|13304.5|13304.5|13304.5|13304.5|0
1649762070000|2022-04-12 11:14:30|13304.96|13304.96|13304.96|13304.96|13304.96|13304.96|13304.96|13304.96|0
1649762080000|2022-04-12 11:14:40|13305.52|13305.52|13304.6|13304.6|13305.52|13305.52|13304.6|13304.6|0
1649762090000|2022-04-12 11:14:50|13304.14|13304.14|13304.14|13304.14|13304.14|13304.14|13304.14|13304.14|0
1649762100000|2022-04-12 11:15:00|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|13303.23|0
1649762110000|2022-04-12 11:15:10|13298.92|13298.92|13296.78|13296.78|13298.92|13298.92|13295.76|13295.76|0
1649762120000|2022-04-12 11:15:20|13294.55|13294.55|13285.78|13285.78|13294.55|13294.55|13285.31|13285.31|0
1649762130000|2022-04-12 11:15:30|13284.29|13284.29|13286.19|13286.19|13286.19|13286.19|13283.85|13283.85|0
1649762150000|2022-04-12 11:15:50|13284.36|13284.36|13284.36|13284.36|13284.36|13284.36|13284.36|13284.36|0
1649762160000|2022-04-12 11:16:00|13283.85|13283.85|13282.19|13282.19|13283.85|13283.85|13282.19|13282.19|0
1649762190000|2022-04-12 11:16:30|13281.73|13281.73|13281.73|13281.73|13281.73|13281.73|13281.73|13281.73|0
1649762210000|2022-04-12 11:16:50|13281.06|13281.06|13281.06|13281.06|13281.06|13281.06|13281.06|13281.06|0
1649762250000|2022-04-12 11:17:30|13278.19|13278.19|13278.19|13278.19|13278.19|13278.19|13278.19|13278.19|0
1649762260000|2022-04-12 11:17:40|13276.76|13276.76|13276.76|13276.76|13276.76|13276.76|13276.76|13276.76|0
1649762270000|2022-04-12 11:17:50|13274.88|13274.88|13274.32|13274.32|13274.88|13274.88|13274.32|13274.32|0
1649762280000|2022-04-12 11:18:00|13273.4|13273.4|13278.18|13278.18|13278.18|13278.18|13273.4|13273.4|0
1649762290000|2022-04-12 11:18:10|13282.99|13282.99|13284.42|13284.42|13284.42|13284.42|13282.99|13282.99|0
1649762300000|2022-04-12 11:18:20|13285.86|13285.86|13285.86|13285.86|13285.86|13285.86|13285.86|13285.86|0
1649762320000|2022-04-12 11:18:40|13288.73|13288.73|13289.29|13289.29|13289.29|13289.29|13288.73|13288.73|0
1649762330000|2022-04-12 11:18:50|13287.61|13287.61|13286.5|13286.5|13287.61|13287.61|13286.5|13286.5|0
1649762340000|2022-04-12 11:19:00|13287.49|13287.49|13288.43|13288.43|13288.43|13288.43|13287.49|13287.49|0
1649762350000|2022-04-12 11:19:10|13287|13287|13286.92|13286.92|13287|13287|13286.92|13286.92|0
1649762380000|2022-04-12 11:19:40|13288.36|13288.36|13289.79|13289.79|13289.79|13289.79|13288.36|13288.36|0
1649762400000|2022-04-12 11:20:00|13288.36|13288.36|13288.36|13288.36|13288.36|13288.36|13288.36|13288.36|0
1649762420000|2022-04-12 11:20:20|13286.92|13286.92|13286.92|13286.92|13286.92|13286.92|13286.92|13286.92|0
1649762440000|2022-04-12 11:20:40|13287.42|13287.42|13287.42|13287.42|13287.42|13287.42|13287.42|13287.42|0
1649762510000|2022-04-12 11:21:50|13288.85|13288.85|13288.85|13288.85|13288.85|13288.85|13288.85|13288.85|0
1649762520000|2022-04-12 11:22:00|13289.32|13289.32|13289.32|13289.32|13289.32|13289.32|13289.32|13289.32|0
1649762560000|2022-04-12 11:22:40|13290.76|13290.76|13290.76|13290.76|13290.76|13290.76|13290.76|13290.76|0
1649762600000|2022-04-12 11:23:20|13292.59|13292.59|13292.81|13292.81|13292.81|13292.81|13292.59|13292.59|0
1649762620000|2022-04-12 11:23:40|13291.9|13291.9|13291.9|13291.9|13291.9|13291.9|13291.9|13291.9|0
1649762630000|2022-04-12 11:23:50|13293.72|13293.72|13293.72|13293.72|13293.72|13293.72|13293.72|13293.72|0
1649762650000|2022-04-12 11:24:10|13294.2|13294.2|13294.2|13294.2|13294.2|13294.2|13294.2|13294.2|0
1649762670000|2022-04-12 11:24:30|13298.55|13298.55|13299.25|13299.25|13299.25|13299.25|13298.55|13298.55|0
1649762680000|2022-04-12 11:24:40|13302.04|13302.04|13302.04|13302.04|13302.04|13302.04|13302.04|13302.04|0
1649762700000|2022-04-12 11:25:00|13300.62|13300.62|13300.62|13300.62|13300.62|13300.62|13300.62|13300.62|0
1649762730000|2022-04-12 11:25:30|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|0
1649762760000|2022-04-12 11:26:00|13300.62|13300.62|13300.62|13300.62|13300.62|13300.62|13300.62|13300.62|0
1649762820000|2022-04-12 11:27:00|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|13302.06|0
1649762840000|2022-04-12 11:27:20|13300.39|13300.39|13300.39|13300.39|13300.39|13300.39|13300.39|13300.39|0
1649762850000|2022-04-12 11:27:30|13300.94|13300.94|13300.94|13300.94|13300.94|13300.94|13300.94|13300.94|0
1649762870000|2022-04-12 11:27:50|13301.86|13301.86|13299.11|13299.11|13301.86|13301.86|13299.11|13299.11|0
1649762880000|2022-04-12 11:28:00|13297.68|13297.68|13298.62|13298.62|13298.62|13298.62|13297.68|13297.68|0
1649762900000|2022-04-12 11:28:20|13299.54|13299.54|13299.54|13299.54|13299.54|13299.54|13299.54|13299.54|0
1649762920000|2022-04-12 11:28:40|13298.59|13298.59|13298.12|13298.12|13298.59|13298.59|13298.12|13298.12|0
1649762930000|2022-04-12 11:28:50|13296.71|13296.71|13296.71|13296.71|13296.71|13296.71|13296.71|13296.71|0
1649762940000|2022-04-12 11:29:00|13295.28|13295.28|13295.28|13295.28|13295.28|13295.28|13295.28|13295.28|0
1649762970000|2022-04-12 11:29:30|13294.36|13294.36|13294.4|13294.4|13294.4|13294.4|13293.89|13293.89|0
1649762990000|2022-04-12 11:29:50|13293.29|13293.29|13291.84|13291.84|13293.29|13293.29|13291.84|13291.84|0
1649763000000|2022-04-12 11:30:00|13290.92|13290.92|13288.05|13288.05|13290.92|13290.92|13288.05|13288.05|0
1649763060000|2022-04-12 11:31:00|13286.17|13286.17|13286.17|13286.17|13286.17|13286.17|13286.17|13286.17|0
1649763090000|2022-04-12 11:31:30|13288.07|13288.07|13288.74|13288.74|13288.74|13288.74|13288.07|13288.07|0
1649763100000|2022-04-12 11:31:40|13288.97|13288.97|13290.63|13290.63|13290.63|13290.63|13288.97|13288.97|0
1649763110000|2022-04-12 11:31:50|13289.19|13289.19|13289.19|13289.19|13289.19|13289.19|13289.19|13289.19|0
1649763120000|2022-04-12 11:32:00|13288.72|13288.72|13287.9|13287.9|13288.72|13288.72|13287.9|13287.9|0
1649763130000|2022-04-12 11:32:10|13286.47|13286.47|13281.49|13281.49|13286.47|13286.47|13281.49|13281.49|0
1649763140000|2022-04-12 11:32:20|13281.02|13281.02|13278.37|13278.37|13281.02|13281.02|13278.37|13278.37|0
1649763150000|2022-04-12 11:32:30|13277.38|13277.38|13277.38|13277.38|13277.38|13277.38|13277.38|13277.38|0
1649763160000|2022-04-12 11:32:40|13278.3|13278.3|13278.3|13278.3|13278.3|13278.3|13278.3|13278.3|0
1649763170000|2022-04-12 11:32:50|13279.11|13279.11|13279.11|13279.11|13279.11|13279.11|13279.11|13279.11|0
1649763260000|2022-04-12 11:34:20|13280.05|13280.05|13280.05|13280.05|13280.05|13280.05|13280.05|13280.05|0
1649763270000|2022-04-12 11:34:30|13277.71|13277.71|13278.67|13278.67|13279.14|13279.14|13277.71|13277.71|0
1649763280000|2022-04-12 11:34:40|13278.11|13278.11|13278.11|13278.11|13278.11|13278.11|13278.11|13278.11|0
1649763290000|2022-04-12 11:34:50|13279.03|13279.03|13279.03|13279.03|13279.03|13279.03|13279.03|13279.03|0
1649763300000|2022-04-12 11:35:00|13279.48|13279.48|13279.48|13279.48|13279.48|13279.48|13279.48|13279.48|0
1649763310000|2022-04-12 11:35:10|13280.04|13280.04|13279.48|13279.48|13280.04|13280.04|13279.48|13279.48|0
1649763340000|2022-04-12 11:35:40|13278.46|13278.46|13278.97|13278.97|13278.97|13278.97|13277.94|13277.94|0
1649763380000|2022-04-12 11:36:20|13278.06|13278.06|13278.06|13278.06|13278.06|13278.06|13278.06|13278.06|0
1649763410000|2022-04-12 11:36:50|13278.51|13278.51|13278.51|13278.51|13278.51|13278.51|13278.51|13278.51|0
1649763430000|2022-04-12 11:37:10|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|13278.97|0
1649763440000|2022-04-12 11:37:20|13278.51|13278.51|13278.06|13278.06|13278.51|13278.51|13278.06|13278.06|0
1649763450000|2022-04-12 11:37:30|13279.88|13279.88|13279.65|13279.65|13279.88|13279.88|13279.43|13279.43|0
1649763460000|2022-04-12 11:37:40|13280.54|13280.54|13280.54|13280.54|13280.54|13280.54|13280.54|13280.54|0
1649763470000|2022-04-12 11:37:50|13281.44|13281.44|13281.44|13281.44|13281.44|13281.44|13281.44|13281.44|0
1649763490000|2022-04-12 11:38:10|13280.52|13280.52|13278.85|13278.85|13280.52|13280.52|13278.85|13278.85|0
1649763510000|2022-04-12 11:38:30|13278.34|13278.34|13278.34|13278.34|13278.34|13278.34|13278.34|13278.34|0
1649763520000|2022-04-12 11:38:40|13279.77|13279.77|13278.78|13278.78|13280.27|13280.27|13278.78|13278.78|0
1649763540000|2022-04-12 11:39:00|13278.32|13278.32|13278.32|13278.32|13278.32|13278.32|13278.32|13278.32|0
1649763550000|2022-04-12 11:39:10|13279.14|13279.14|13279.43|13279.43|13279.43|13279.43|13277.5|13277.5|0
1649763560000|2022-04-12 11:39:20|13279.9|13279.9|13280.4|13280.4|13280.4|13280.4|13279.9|13279.9|0
1649763570000|2022-04-12 11:39:30|13281.39|13281.39|13281.39|13281.39|13281.39|13281.39|13281.39|13281.39|0
1649763590000|2022-04-12 11:39:50|13282.3|13282.3|13282.3|13282.3|13282.3|13282.3|13282.3|13282.3|0
1649763610000|2022-04-12 11:40:10|13282.8|13282.8|13282.8|13282.8|13282.8|13282.8|13282.8|13282.8|0
1649763630000|2022-04-12 11:40:30|13284.24|13284.24|13284.24|13284.24|13284.24|13284.24|13284.24|13284.24|0
1649763690000|2022-04-12 11:41:30|13284.79|13284.79|13286.23|13286.23|13286.23|13286.23|13284.79|13284.79|0
1649763720000|2022-04-12 11:42:00|13284.79|13284.79|13284.79|13284.79|13284.79|13284.79|13284.79|13284.79|0
1649763770000|2022-04-12 11:42:50|13283.88|13283.88|13283.88|13283.88|13283.88|13283.88|13283.88|13283.88|0
1649763780000|2022-04-12 11:43:00|13283.06|13283.06|13282.59|13282.59|13283.06|13283.06|13282.59|13282.59|0
1649763790000|2022-04-12 11:43:10|13281.16|13281.16|13277.29|13277.29|13281.16|13281.16|13277.29|13277.29|0
1649763800000|2022-04-12 11:43:20|13275.65|13275.65|13274.84|13274.84|13275.65|13275.65|13274.84|13274.84|0
1649763830000|2022-04-12 11:43:50|13273.89|13273.89|13272.07|13272.07|13273.89|13273.89|13272.07|13272.07|0
1649763860000|2022-04-12 11:44:20|13270.63|13270.63|13269.72|13269.72|13270.63|13270.63|13269.72|13269.72|0
1649763910000|2022-04-12 11:45:10|13268.9|13268.9|13268.9|13268.9|13268.9|13268.9|13268.9|13268.9|0
1649763950000|2022-04-12 11:45:50|13267.96|13267.96|13267.49|13267.49|13267.96|13267.96|13267.49|13267.49|0
1649763990000|2022-04-12 11:46:30|13266.57|13266.57|13267.49|13267.49|13267.49|13267.49|13266.57|13266.57|0
1649764000000|2022-04-12 11:46:40|13267.02|13267.02|13266.32|13266.32|13267.02|13267.02|13266.32|13266.32|0
1649764050000|2022-04-12 11:47:30|13264.65|13264.65|13264.65|13264.65|13264.65|13264.65|13264.65|13264.65|0
1649764080000|2022-04-12 11:48:00|13265.56|13265.56|13265.56|13265.56|13265.56|13265.56|13265.56|13265.56|0
1649764090000|2022-04-12 11:48:10|13264.57|13264.57|13264.57|13264.57|13264.57|13264.57|13264.57|13264.57|0
1649764130000|2022-04-12 11:48:50|13263.13|13263.13|13262.22|13262.22|13263.13|13263.13|13262.22|13262.22|0
1649764140000|2022-04-12 11:49:00|13262.68|13262.68|13262.68|13262.68|13262.68|13262.68|13262.68|13262.68|0
1649764160000|2022-04-12 11:49:20|13261.76|13261.76|13261.76|13261.76|13261.76|13261.76|13261.76|13261.76|0
1649764200000|2022-04-12 11:50:00|13263.2|13263.2|13263.2|13263.2|13263.2|13263.2|13263.2|13263.2|0
1649764240000|2022-04-12 11:50:40|13265.08|13265.08|13265.08|13265.08|13265.08|13265.08|13265.08|13265.08|0
1649764280000|2022-04-12 11:51:20|13265.55|13265.55|13265.55|13265.55|13265.55|13265.55|13265.55|13265.55|0
1649764340000|2022-04-12 11:52:20|13267.38|13267.38|13267.38|13267.38|13267.38|13267.38|13267.38|13267.38|0
1649764410000|2022-04-12 11:53:30|13267.6|13267.6|13269.04|13269.04|13269.04|13269.04|13267.6|13267.6|0
1649764460000|2022-04-12 11:54:20|13269.95|13269.95|13269.95|13269.95|13269.95|13269.95|13269.95|13269.95|0
1649764480000|2022-04-12 11:54:40|13268.52|13268.52|13268.52|13268.52|13268.52|13268.52|13268.52|13268.52|0
1649764550000|2022-04-12 11:55:50|13269.93|13269.93|13269.93|13269.93|13269.93|13269.93|13269.93|13269.93|0
1649764570000|2022-04-12 11:56:10|13271.37|13271.37|13272.8|13272.8|13272.8|13272.8|13271.37|13271.37|0
1649764580000|2022-04-12 11:56:20|13271.37|13271.37|13271.37|13271.37|13271.37|13271.37|13271.37|13271.37|0
1649764610000|2022-04-12 11:56:50|13271.82|13271.82|13271.82|13271.82|13271.82|13271.82|13271.82|13271.82|0
1649764620000|2022-04-12 11:57:00|13272.64|13272.64|13275.99|13275.99|13277.4|13277.4|13271.01|13271.01|0
1649764630000|2022-04-12 11:57:10|13276.45|13276.45|13277.91|13277.91|13277.91|13277.91|13276.45|13276.45|0
1649764640000|2022-04-12 11:57:20|13278.38|13278.38|13278.38|13278.38|13278.38|13278.38|13278.38|13278.38|0
1649764650000|2022-04-12 11:57:30|13275.93|13275.93|13273.68|13273.68|13276.13|13276.13|13273.68|13273.68|0
1649764680000|2022-04-12 11:58:00|13275.09|13275.09|13276.03|13276.03|13276.03|13276.03|13275.09|13275.09|0
1649764730000|2022-04-12 11:58:50|13276.26|13276.26|13276.26|13276.26|13276.26|13276.26|13276.26|13276.26|0
1649764750000|2022-04-12 11:59:10|13276.71|13276.71|13276.24|13276.24|13276.71|13276.71|13276.24|13276.24|0
1649764780000|2022-04-12 11:59:40|13278.07|13278.07|13277.16|13277.16|13278.07|13278.07|13277.16|13277.16|0
1649764790000|2022-04-12 11:59:50|13275.72|13275.72|13275.72|13275.72|13275.72|13275.72|13275.72|13275.72|0
1649764800000|2022-04-12 12:00:00|13277.16|13277.16|13277.16|13277.16|13277.16|13277.16|13277.16|13277.16|0
1649764810000|2022-04-12 12:00:10|13277.97|13277.97|13277.97|13277.97|13277.97|13277.97|13277.97|13277.97|0
1649764820000|2022-04-12 12:00:20|13278.79|13278.79|13278.79|13278.79|13278.79|13278.79|13278.79|13278.79|0
1649764860000|2022-04-12 12:01:00|13279.26|13279.26|13279.26|13279.26|13279.26|13279.26|13279.26|13279.26|0
1649764870000|2022-04-12 12:01:10|13277.53|13277.53|13276.18|13276.18|13277.53|13277.53|13274.77|13274.77|0
1649764890000|2022-04-12 12:01:30|13279.23|13279.23|13279.23|13279.23|13279.23|13279.23|13279.23|13279.23|0
1649764910000|2022-04-12 12:01:50|13277.8|13277.8|13277.8|13277.8|13277.8|13277.8|13277.8|13277.8|0
1649764920000|2022-04-12 12:02:00|13278.36|13278.36|13276.07|13276.07|13278.36|13278.36|13276.07|13276.07|0
1649764930000|2022-04-12 12:02:10|13275.12|13275.12|13275.12|13275.12|13275.12|13275.12|13275.12|13275.12|0
1649764940000|2022-04-12 12:02:20|13274.57|13274.57|13274.01|13274.01|13274.57|13274.57|13274.01|13274.01|0
1649764950000|2022-04-12 12:02:30|13272.33|13272.33|13266.12|13266.12|13272.33|13272.33|13266.12|13266.12|0
1649764960000|2022-04-12 12:02:40|13265.89|13265.89|13265.89|13265.89|13265.89|13265.89|13265.89|13265.89|0
1649764980000|2022-04-12 12:03:00|13265.67|13265.67|13265.45|13265.45|13265.67|13265.67|13265.45|13265.45|0
1649764990000|2022-04-12 12:03:10|13265.22|13265.22|13265.22|13265.22|13265.22|13265.22|13265.22|13265.22|0
1649765010000|2022-04-12 12:03:30|13266.14|13266.14|13266.14|13266.14|13266.14|13266.14|13266.14|13266.14|0
1649765050000|2022-04-12 12:04:10|13265.22|13265.22|13265.22|13265.22|13265.22|13265.22|13265.22|13265.22|0
1649765120000|2022-04-12 12:05:20|13266.16|13266.16|13266.62|13266.62|13266.62|13266.62|13266.16|13266.16|0
1649765140000|2022-04-12 12:05:40|13266.15|13266.15|13266.15|13266.15|13266.15|13266.15|13266.15|13266.15|0
1649765160000|2022-04-12 12:06:00|13267.59|13267.59|13268.06|13268.06|13268.06|13268.06|13267.59|13267.59|0
1649765190000|2022-04-12 12:06:30|13269.49|13269.49|13269.49|13269.49|13269.49|13269.49|13269.49|13269.49|0
1649765200000|2022-04-12 12:06:40|13269.96|13269.96|13269.15|13269.15|13269.96|13269.96|13268.33|13268.33|0
1649765210000|2022-04-12 12:06:50|13270.97|13270.97|13271.89|13271.89|13271.89|13271.89|13270.97|13270.97|0
1649765280000|2022-04-12 12:08:00|13271.37|13271.37|13271.37|13271.37|13271.37|13271.37|13271.37|13271.37|0
1649765290000|2022-04-12 12:08:10|13272.81|13272.81|13272.81|13272.81|13272.81|13272.81|13272.81|13272.81|0
1649765300000|2022-04-12 12:08:20|13271.37|13271.37|13272.81|13272.81|13272.81|13272.81|13271.37|13271.37|0
1649765330000|2022-04-12 12:08:50|13273.63|13273.63|13273.31|13273.31|13273.63|13273.63|13273.31|13273.31|0
1649765340000|2022-04-12 12:09:00|13272.49|13272.49|13272.49|13272.49|13272.49|13272.49|13272.49|13272.49|0
1649765360000|2022-04-12 12:09:20|13271.05|13271.05|13271.05|13271.05|13271.05|13271.05|13271.05|13271.05|0
1649765380000|2022-04-12 12:09:40|13270.14|13270.14|13269.67|13269.67|13270.14|13270.14|13269.67|13269.67|0
1649765390000|2022-04-12 12:09:50|13268.85|13268.85|13268.39|13268.39|13268.85|13268.85|13268.39|13268.39|0
1649765410000|2022-04-12 12:10:10|13266.96|13266.96|13266.96|13266.96|13266.96|13266.96|13266.96|13266.96|0
1649765420000|2022-04-12 12:10:20|13264.09|13264.09|13260.9|13260.9|13264.09|13264.09|13260.9|13260.9|0
1649765430000|2022-04-12 12:10:30|13261.42|13261.42|13261.42|13261.42|13261.42|13261.42|13261.42|13261.42|0
1649765460000|2022-04-12 12:11:00|13260.95|13260.95|13260.47|13260.47|13260.95|13260.95|13260.47|13260.47|0
1649765470000|2022-04-12 12:11:10|13260.02|13260.02|13254.29|13254.29|13260.02|13260.02|13254.29|13254.29|0
1649765480000|2022-04-12 12:11:20|13253.48|13253.48|13254.29|13254.29|13254.29|13254.29|13253.48|13253.48|0
1649765500000|2022-04-12 12:11:40|13255.93|13255.93|13255.93|13255.93|13255.93|13255.93|13255.93|13255.93|0
1649765510000|2022-04-12 12:11:50|13256.44|13256.44|13256.44|13256.44|13256.44|13256.44|13256.44|13256.44|0
1649765570000|2022-04-12 12:12:50|13257.26|13257.26|13258.7|13258.7|13258.7|13258.7|13257.26|13257.26|0
1649765600000|2022-04-12 12:13:20|13260.13|13260.13|13260.13|13260.13|13260.13|13260.13|13260.13|13260.13|0
1649765630000|2022-04-12 12:13:50|13261.56|13261.56|13261.56|13261.56|13261.56|13261.56|13261.56|13261.56|0
1649765680000|2022-04-12 12:14:40|13261.07|13261.07|13261.07|13261.07|13261.07|13261.07|13261.07|13261.07|0
1649765700000|2022-04-12 12:15:00|13259.63|13259.63|13259.63|13259.63|13259.63|13259.63|13259.63|13259.63|0
1649765710000|2022-04-12 12:15:10|13261.27|13261.27|13258.72|13258.72|13261.27|13261.27|13258.72|13258.72|0
1649765720000|2022-04-12 12:15:20|13259.66|13259.66|13263.59|13263.59|13263.59|13263.59|13259.19|13259.19|0
1649765730000|2022-04-12 12:15:30|13264.15|13264.15|13264.96|13264.96|13264.96|13264.96|13264.15|13264.15|0
1649765750000|2022-04-12 12:15:50|13268.77|13268.77|13270.14|13270.14|13270.14|13270.14|13268.77|13268.77|0
1649765760000|2022-04-12 12:16:00|13270.64|13270.64|13270.64|13270.64|13270.64|13270.64|13270.64|13270.64|0
1649765800000|2022-04-12 12:16:40|13269.82|13269.82|13269.82|13269.82|13269.82|13269.82|13269.82|13269.82|0
1649765810000|2022-04-12 12:16:50|13270.34|13270.34|13270.34|13270.34|13270.34|13270.34|13270.34|13270.34|0
1649765820000|2022-04-12 12:17:00|13271.72|13271.72|13271.95|13271.95|13271.95|13271.95|13271.72|13271.72|0
1649765830000|2022-04-12 12:17:10|13272.86|13272.86|13272.86|13272.86|13272.86|13272.86|13272.86|13272.86|0
1649765850000|2022-04-12 12:17:30|13273.33|13273.33|13274.97|13274.97|13274.97|13274.97|13273.33|13273.33|0
1649765860000|2022-04-12 12:17:40|13275.79|13275.79|13275.79|13275.79|13275.79|13275.79|13275.79|13275.79|0
1649765870000|2022-04-12 12:17:50|13276.7|13276.7|13276.7|13276.7|13276.7|13276.7|13276.7|13276.7|0
1649765940000|2022-04-12 12:19:00|13277.17|13277.17|13278.61|13278.61|13278.61|13278.61|13277.17|13277.17|0
1649765950000|2022-04-12 12:19:10|13279.08|13279.08|13279.63|13279.63|13279.63|13279.63|13279.08|13279.08|0
1649765990000|2022-04-12 12:19:50|13280.13|13280.13|13280.13|13280.13|13280.13|13280.13|13280.13|13280.13|0
1649766000000|2022-04-12 12:20:00|13279.31|13279.31|13279.31|13279.31|13279.31|13279.31|13279.31|13279.31|0
1649766010000|2022-04-12 12:20:10|13278.76|13278.76|13278.76|13278.76|13278.76|13278.76|13278.76|13278.76|0
1649766040000|2022-04-12 12:20:40|13279.21|13279.21|13277.78|13277.78|13279.21|13279.21|13277.78|13277.78|0
1649766060000|2022-04-12 12:21:00|13278.9|13278.9|13278.9|13278.9|13278.9|13278.9|13278.9|13278.9|0
1649766070000|2022-04-12 12:21:10|13278.34|13278.34|13278.34|13278.34|13278.34|13278.34|13278.34|13278.34|0
1649766080000|2022-04-12 12:21:20|13278.85|13278.85|13278.85|13278.85|13278.85|13278.85|13278.85|13278.85|0
1649766100000|2022-04-12 12:21:40|13280.29|13280.29|13280.29|13280.29|13280.29|13280.29|13280.29|13280.29|0
1649766120000|2022-04-12 12:22:00|13278.46|13278.46|13274.75|13274.75|13278.46|13278.46|13274.75|13274.75|0
1649766150000|2022-04-12 12:22:30|13273.32|13273.32|13272.86|13272.86|13273.32|13273.32|13272.86|13272.86|0
1649766160000|2022-04-12 12:22:40|13272.4|13272.4|13272.4|13272.4|13272.4|13272.4|13272.4|13272.4|0
1649766170000|2022-04-12 12:22:50|13271.93|13271.93|13272.4|13272.4|13272.4|13272.4|13271.93|13271.93|0
1649766200000|2022-04-12 12:23:20|13274.65|13274.65|13274.65|13274.65|13274.65|13274.65|13274.65|13274.65|0
1649766220000|2022-04-12 12:23:40|13275.77|13275.77|13275.77|13275.77|13275.77|13275.77|13275.77|13275.77|0
1649766250000|2022-04-12 12:24:10|13273.94|13273.94|13272.11|13272.11|13273.94|13273.94|13272.11|13272.11|0
1649766270000|2022-04-12 12:24:30|13271.29|13271.29|13271.29|13271.29|13271.29|13271.29|13271.29|13271.29|0
1649766280000|2022-04-12 12:24:40|13272.73|13272.73|13272.73|13272.73|13272.73|13272.73|13272.73|13272.73|0
1649766290000|2022-04-12 12:24:50|13271.29|13271.29|13271.29|13271.29|13271.29|13271.29|13271.29|13271.29|0
1649766310000|2022-04-12 12:25:10|13269.3|13269.3|13269.3|13269.3|13269.3|13269.3|13269.3|13269.3|0
1649766320000|2022-04-12 12:25:20|13268.36|13268.36|13263.45|13263.45|13268.36|13268.36|13263.45|13263.45|0
1649766330000|2022-04-12 12:25:30|13262.02|13262.02|13261.56|13261.56|13262.02|13262.02|13261.56|13261.56|0
1649766340000|2022-04-12 12:25:40|13261|13261|13260.19|13260.19|13261|13261|13260.19|13260.19|0
1649766350000|2022-04-12 12:25:50|13259.27|13259.27|13258.28|13258.28|13259.27|13259.27|13258.28|13258.28|0
1649766360000|2022-04-12 12:26:00|13257.72|13257.72|13255.26|13255.26|13257.72|13257.72|13255.26|13255.26|0
1649766370000|2022-04-12 12:26:10|13254.14|13254.14|13257.01|13257.01|13257.01|13257.01|13254.14|13254.14|0
1649766400000|2022-04-12 12:26:40|13258.48|13258.48|13259.3|13259.3|13259.3|13259.3|13258.48|13258.48|0
1649766430000|2022-04-12 12:27:10|13258.8|13258.8|13258.8|13258.8|13258.8|13258.8|13258.8|13258.8|0
1649766440000|2022-04-12 12:27:20|13257.07|13257.07|13254.72|13254.72|13257.07|13257.07|13254.72|13254.72|0
1649766450000|2022-04-12 12:27:30|13255.28|13255.28|13256.1|13256.1|13256.1|13256.1|13255.28|13255.28|0
1649766470000|2022-04-12 12:27:50|13255.64|13255.64|13255.64|13255.64|13255.64|13255.64|13255.64|13255.64|0
1649766500000|2022-04-12 12:28:20|13255.08|13255.08|13255.64|13255.64|13255.64|13255.64|13255.08|13255.08|0
1649766520000|2022-04-12 12:28:40|13254.73|13254.73|13243.34|13243.34|13254.73|13254.73|13243.34|13243.34|0
1649766530000|2022-04-12 12:28:50|13242.42|13242.42|13242.42|13242.42|13242.42|13242.42|13242.42|13242.42|0
1649766540000|2022-04-12 12:29:00|13243.34|13243.34|13243.34|13243.34|13243.34|13243.34|13243.34|13243.34|0
1649766560000|2022-04-12 12:29:20|13241.84|13241.84|13243.57|13243.57|13243.57|13243.57|13241.84|13241.84|0
1649766580000|2022-04-12 12:29:40|13249.06|13249.06|13249.06|13249.06|13249.06|13249.06|13249.06|13249.06|0
1649766590000|2022-04-12 12:29:50|13247.42|13247.42|13247.42|13247.42|13247.42|13247.42|13247.42|13247.42|0
1649766600000|2022-04-12 12:30:00|13248.45|13248.45|13270.85|13270.85|13272.28|13272.28|13248.15|13248.15|0
1649766610000|2022-04-12 12:30:10|13271.34|13271.34|13293.96|13293.96|13297.3|13297.3|13271.34|13271.34|0
1649766620000|2022-04-12 12:30:20|13299.41|13299.41|13307.37|13307.37|13312.82|13312.82|13299.41|13299.41|0
1649766630000|2022-04-12 12:30:30|13306.9|13306.9|13306.51|13306.51|13310.73|13310.73|13306.4|13306.4|0
1649766640000|2022-04-12 12:30:40|13304.26|13304.26|13311.34|13311.34|13311.77|13311.77|13303.8|13303.8|0
1649766650000|2022-04-12 12:30:50|13311.79|13311.79|13311.61|13311.61|13313.61|13313.61|13310.65|13310.65|0
1649766660000|2022-04-12 12:31:00|13317.4|13317.4|13340.99|13340.99|13341.99|13341.99|13317.4|13317.4|0
1649766670000|2022-04-12 12:31:10|13340|13340|13310.53|13310.53|13340|13340|13310.53|13310.53|0
1649766680000|2022-04-12 12:31:20|13309.61|13309.61|13279.63|13279.63|13309.61|13309.61|13279.63|13279.63|0
1649766690000|2022-04-12 12:31:30|13278.69|13278.69|13271.18|13271.18|13279.5|13279.5|13271.09|13271.09|0
1649766700000|2022-04-12 12:31:40|13263.37|13263.37|13260.87|13260.87|13263.37|13263.37|13259.93|13259.93|0
1649766710000|2022-04-12 12:31:50|13261.43|13261.43|13262.64|13262.64|13264.47|13264.47|13261.43|13261.43|0
1649766720000|2022-04-12 12:32:00|13262.18|13262.18|13261.7|13261.7|13263.16|13263.16|13261.7|13261.7|0
1649766730000|2022-04-12 12:32:10|13262.17|13262.17|13271.37|13271.37|13271.37|13271.37|13260.76|13260.76|0
1649766740000|2022-04-12 12:32:20|13272.29|13272.29|13271.52|13271.52|13274.07|13274.07|13271.52|13271.52|0
1649766750000|2022-04-12 12:32:30|13271.18|13271.18|13274.2|13274.2|13274.2|13274.2|13271.18|13271.18|0
1649766760000|2022-04-12 12:32:40|13274.67|13274.67|13274.67|13274.67|13274.67|13274.67|13274.67|13274.67|0
1649766770000|2022-04-12 12:32:50|13273.23|13273.23|13276.72|13276.72|13277.19|13277.19|13273.23|13273.23|0
1649766780000|2022-04-12 12:33:00|13277.71|13277.71|13285.03|13285.03|13285.03|13285.03|13277.71|13277.71|0
1649766820000|2022-04-12 12:33:40|13285.5|13285.5|13285.6|13285.6|13285.6|13285.6|13283.57|13283.57|0
1649766830000|2022-04-12 12:33:50|13284.78|13284.78|13281.93|13281.93|13284.78|13284.78|13281.93|13281.93|0
1649766840000|2022-04-12 12:34:00|13280.5|13280.5|13280.5|13280.5|13280.5|13280.5|13280.5|13280.5|0
1649766850000|2022-04-12 12:34:10|13279.58|13279.58|13279.58|13279.58|13279.58|13279.58|13279.58|13279.58|0
1649766860000|2022-04-12 12:34:20|13280.53|13280.53|13277.5|13277.5|13280.53|13280.53|13276.89|13276.89|0
1649766870000|2022-04-12 12:34:30|13276.59|13276.59|13277.08|13277.08|13277.08|13277.08|13276.59|13276.59|0
1649766880000|2022-04-12 12:34:40|13278|13278|13278|13278|13278|13278|13278|13278|0
1649766890000|2022-04-12 12:34:50|13278.46|13278.46|13280.59|13280.59|13280.59|13280.59|13277.54|13277.54|0
1649766910000|2022-04-12 12:35:10|13277.67|13277.67|13278.63|13278.63|13279.1|13279.1|13277.67|13277.67|0
1649766920000|2022-04-12 12:35:20|13276.8|13276.8|13278.66|13278.66|13278.66|13278.66|13276.28|13276.28|0
1649766940000|2022-04-12 12:35:40|13280.18|13280.18|13286.69|13286.69|13288.6|13288.6|13280.18|13280.18|0
1649766950000|2022-04-12 12:35:50|13288.13|13288.13|13285.78|13285.78|13288.13|13288.13|13285.78|13285.78|0
1649766960000|2022-04-12 12:36:00|13284.86|13284.86|13280.85|13280.85|13284.86|13284.86|13280.85|13280.85|0
1649766970000|2022-04-12 12:36:10|13279.91|13279.91|13278.99|13278.99|13279.91|13279.91|13278.08|13278.08|0
1649766980000|2022-04-12 12:36:20|13277.56|13277.56|13273.69|13273.69|13277.56|13277.56|13273.69|13273.69|0
1649767000000|2022-04-12 12:36:40|13273.23|13273.23|13267.17|13267.17|13273.23|13273.23|13266.23|13266.23|0
1649767010000|2022-04-12 12:36:50|13267.64|13267.64|13273.61|13273.61|13273.61|13273.61|13267.64|13267.64|0
1649767020000|2022-04-12 12:37:00|13271.78|13271.78|13271.78|13271.78|13271.78|13271.78|13271.78|13271.78|0
1649767030000|2022-04-12 12:37:10|13270.35|13270.35|13269.4|13269.4|13270.35|13270.35|13269.4|13269.4|0
1649767050000|2022-04-12 12:37:30|13267.97|13267.97|13268.79|13268.79|13268.79|13268.79|13267.97|13267.97|0
1649767060000|2022-04-12 12:37:40|13271.9|13271.9|13272.84|13272.84|13274.67|13274.67|13271.9|13271.9|0
1649767070000|2022-04-12 12:37:50|13273.06|13273.06|13272.84|13272.84|13273.06|13273.06|13272.84|13272.84|0
1649767080000|2022-04-12 12:38:00|13274.77|13274.77|13278.48|13278.48|13278.48|13278.48|13274.77|13274.77|0
1649767090000|2022-04-12 12:38:10|13279.04|13279.04|13279.04|13279.04|13279.04|13279.04|13279.04|13279.04|0
1649767100000|2022-04-12 12:38:20|13277.21|13277.21|13276.22|13276.22|13277.21|13277.21|13276.22|13276.22|0
1649767110000|2022-04-12 12:38:30|13274.78|13274.78|13274.78|13274.78|13274.78|13274.78|13274.78|13274.78|0
1649767140000|2022-04-12 12:39:00|13273.87|13273.87|13270.1|13270.1|13273.87|13273.87|13270.1|13270.1|0
1649767150000|2022-04-12 12:39:10|13269.6|13269.6|13267.3|13267.3|13269.6|13269.6|13266.85|13266.85|0
1649767160000|2022-04-12 12:39:20|13266.38|13266.38|13265.79|13265.79|13266.38|13266.38|13264.97|13264.97|0
1649767190000|2022-04-12 12:39:50|13263.83|13263.83|13263.83|13263.83|13263.83|13263.83|13263.83|13263.83|0
1649767200000|2022-04-12 12:40:00|13262.92|13262.92|13260.67|13260.67|13262.92|13262.92|13259.24|13259.24|0
1649767210000|2022-04-12 12:40:10|13261.59|13261.59|13260.77|13260.77|13261.59|13261.59|13260.77|13260.77|0
1649767240000|2022-04-12 12:40:40|13262.18|13262.18|13267.08|13267.08|13267.08|13267.08|13262.18|13262.18|0
1649767250000|2022-04-12 12:40:50|13267.9|13267.9|13268.81|13268.81|13268.81|13268.81|13267.9|13267.9|0
1649767270000|2022-04-12 12:41:10|13267.9|13267.9|13267.9|13267.9|13267.9|13267.9|13267.9|13267.9|0
1649767280000|2022-04-12 12:41:20|13262.6|13262.6|13262.13|13262.13|13262.6|13262.6|13262.13|13262.13|0
1649767290000|2022-04-12 12:41:30|13263.07|13263.07|13263.07|13263.07|13263.07|13263.07|13263.07|13263.07|0
1649767300000|2022-04-12 12:41:40|13263.88|13263.88|13263.88|13263.88|13263.88|13263.88|13263.88|13263.88|0
1649767330000|2022-04-12 12:42:10|13265.32|13265.32|13265.32|13265.32|13265.32|13265.32|13265.32|13265.32|0
1649767370000|2022-04-12 12:42:50|13267.87|13267.87|13270.72|13270.72|13270.72|13270.72|13267.87|13267.87|0
1649767380000|2022-04-12 12:43:00|13271.17|13271.17|13271.17|13271.17|13271.17|13271.17|13271.17|13271.17|0
1649767390000|2022-04-12 12:43:10|13271.99|13271.99|13273.42|13273.42|13274.33|13274.33|13271.99|13271.99|0
1649767400000|2022-04-12 12:43:20|13274.91|13274.91|13276.35|13276.35|13277.16|13277.16|13274.91|13274.91|0
1649767410000|2022-04-12 12:43:30|13276.82|13276.82|13272.36|13272.36|13276.82|13276.82|13272.36|13272.36|0
1649767440000|2022-04-12 12:44:00|13273.18|13273.18|13273.18|13273.18|13273.18|13273.18|13273.18|13273.18|0
1649767450000|2022-04-12 12:44:10|13272.66|13272.66|13272.66|13272.66|13272.66|13272.66|13271.72|13271.72|0
1649767460000|2022-04-12 12:44:20|13271.03|13271.03|13271.03|13271.03|13271.03|13271.03|13271.03|13271.03|0
1649767480000|2022-04-12 12:44:40|13268.68|13268.68|13266.25|13266.25|13268.68|13268.68|13266.25|13266.25|0
1649767490000|2022-04-12 12:44:50|13269.51|13269.51|13270.83|13270.83|13270.83|13270.83|13269.51|13269.51|0
1649767510000|2022-04-12 12:45:10|13271.3|13271.3|13274.86|13274.86|13274.86|13274.86|13271.3|13271.3|0
1649767520000|2022-04-12 12:45:20|13275.78|13275.78|13272.61|13272.61|13275.78|13275.78|13272.61|13272.61|0
1649767530000|2022-04-12 12:45:30|13273.33|13273.33|13273.33|13273.33|13273.33|13273.33|13273.33|13273.33|0
1649767550000|2022-04-12 12:45:50|13273.8|13273.8|13273.8|13273.8|13273.8|13273.8|13273.8|13273.8|0
1649767560000|2022-04-12 12:46:00|13275.23|13275.23|13275.23|13275.23|13275.23|13275.23|13275.23|13275.23|0
1649767580000|2022-04-12 12:46:20|13278|13278|13278.92|13278.92|13278.92|13278.92|13278|13278|0
1649767610000|2022-04-12 12:46:50|13279.43|13279.43|13280.25|13280.25|13280.25|13280.25|13279.43|13279.43|0
1649767630000|2022-04-12 12:47:10|13280.71|13280.71|13282.14|13282.14|13282.14|13282.14|13280.71|13280.71|0
1649767640000|2022-04-12 12:47:20|13282.61|13282.61|13284.05|13284.05|13284.05|13284.05|13282.61|13282.61|0
1649767660000|2022-04-12 12:47:40|13284.56|13284.56|13287.49|13287.49|13287.49|13287.49|13284.56|13284.56|0
1649767670000|2022-04-12 12:47:50|13288.43|13288.43|13288.43|13288.43|13288.43|13288.43|13288.43|13288.43|0
1649767690000|2022-04-12 12:48:10|13291.17|13291.17|13289.57|13289.57|13291.64|13291.64|13289.08|13289.08|0
1649767710000|2022-04-12 12:48:30|13291.01|13291.01|13291.01|13291.01|13291.01|13291.01|13291.01|13291.01|0
1649767750000|2022-04-12 12:49:10|13289.57|13289.57|13289.57|13289.57|13289.57|13289.57|13289.57|13289.57|0
1649767780000|2022-04-12 12:49:40|13288.66|13288.66|13288.66|13288.66|13288.66|13288.66|13288.66|13288.66|0
1649767800000|2022-04-12 12:50:00|13287.72|13287.72|13289.15|13289.15|13289.15|13289.15|13287.72|13287.72|0
1649767810000|2022-04-12 12:50:10|13282.49|13282.49|13273.94|13273.94|13282.49|13282.49|13273.48|13273.48|0
1649767860000|2022-04-12 12:51:00|13275.57|13275.57|13275.57|13275.57|13275.57|13275.57|13275.57|13275.57|0
1649767890000|2022-04-12 12:51:30|13275.59|13275.59|13276.71|13276.71|13276.71|13276.71|13275.59|13275.59|0
1649767900000|2022-04-12 12:51:40|13277.21|13277.21|13279.16|13279.16|13279.16|13279.16|13276.29|13276.29|0
1649767920000|2022-04-12 12:52:00|13276.29|13276.29|13276.29|13276.29|13276.29|13276.29|13276.29|13276.29|0
1649767930000|2022-04-12 12:52:10|13275.73|13275.73|13275.73|13275.73|13275.73|13275.73|13275.73|13275.73|0
1649767940000|2022-04-12 12:52:20|13276.65|13276.65|13276.65|13276.65|13276.65|13276.65|13276.65|13276.65|0
1649767960000|2022-04-12 12:52:40|13275.73|13275.73|13275.73|13275.73|13275.73|13275.73|13275.73|13275.73|0
1649767970000|2022-04-12 12:52:50|13277.81|13277.81|13279.72|13279.72|13279.72|13279.72|13277.81|13277.81|0
1649767990000|2022-04-12 12:53:10|13280.63|13280.63|13281.55|13281.55|13281.55|13281.55|13280.63|13280.63|0
1649768010000|2022-04-12 12:53:30|13282.02|13282.02|13282.02|13282.02|13282.02|13282.02|13282.02|13282.02|0
1649768020000|2022-04-12 12:53:40|13282.47|13282.47|13282.02|13282.02|13282.47|13282.47|13282.02|13282.02|0
1649768030000|2022-04-12 12:53:50|13281.79|13281.79|13281.79|13281.79|13282.27|13282.27|13281.79|13281.79|0
1649768040000|2022-04-12 12:54:00|13283.23|13283.23|13282.76|13282.76|13283.23|13283.23|13282.76|13282.76|0
1649768060000|2022-04-12 12:54:20|13282.29|13282.29|13282.5|13282.5|13283.87|13283.87|13282.29|13282.29|0
1649768110000|2022-04-12 12:55:10|13281.06|13281.06|13281.06|13281.06|13281.06|13281.06|13281.06|13281.06|0
1649768130000|2022-04-12 12:55:30|13281.88|13281.88|13280.94|13280.94|13281.88|13281.88|13280.94|13280.94|0
1649768140000|2022-04-12 12:55:40|13282.37|13282.37|13282.37|13282.37|13282.37|13282.37|13282.37|13282.37|0
1649768160000|2022-04-12 12:56:00|13281.9|13281.9|13280.99|13280.99|13281.9|13281.9|13280.99|13280.99|0
1649768170000|2022-04-12 12:56:10|13280.05|13280.05|13279.23|13279.23|13280.05|13280.05|13279.23|13279.23|0
1649768180000|2022-04-12 12:56:20|13280.14|13280.14|13280.14|13280.14|13280.14|13280.14|13280.14|13280.14|0
1649768220000|2022-04-12 12:57:00|13277.76|13277.76|13272.46|13272.46|13277.76|13277.76|13272.46|13272.46|0
1649768230000|2022-04-12 12:57:10|13271.65|13271.65|13271.15|13271.15|13271.65|13271.65|13271.15|13271.15|0
1649768250000|2022-04-12 12:57:30|13269.32|13269.32|13263.28|13263.28|13269.32|13269.32|13263.28|13263.28|0
1649768260000|2022-04-12 12:57:40|13262.78|13262.78|13261.35|13261.35|13262.78|13262.78|13261.35|13261.35|0
1649768280000|2022-04-12 12:58:00|13261.85|13261.85|13262.4|13262.4|13262.4|13262.4|13261.85|13261.85|0
1649768290000|2022-04-12 12:58:10|13262.96|13262.96|13262.96|13262.96|13262.96|13262.96|13262.96|13262.96|0
1649768310000|2022-04-12 12:58:30|13262.14|13262.14|13262.14|13262.14|13262.14|13262.14|13262.14|13262.14|0
1649768320000|2022-04-12 12:58:40|13261.63|13261.63|13261.63|13261.63|13261.63|13261.63|13261.63|13261.63|0
1649768350000|2022-04-12 12:59:10|13260.72|13260.72|13260.72|13260.72|13260.72|13260.72|13260.72|13260.72|0
1649768360000|2022-04-12 12:59:20|13261.53|13261.53|13261.53|13261.53|13261.53|13261.53|13261.53|13261.53|0
1649768400000|2022-04-12 13:00:00|13260.62|13260.62|13260.62|13260.62|13260.62|13260.62|13260.62|13260.62|0
1649768410000|2022-04-12 13:00:10|13262.03|13262.03|13261.53|13261.53|13262.03|13262.03|13261.53|13261.53|0
1649768440000|2022-04-12 13:00:40|13261.02|13261.02|13261.02|13261.02|13261.02|13261.02|13261.02|13261.02|0
1649768460000|2022-04-12 13:01:00|13260.56|13260.56|13259.62|13259.62|13260.56|13260.56|13259.62|13259.62|0
1649768470000|2022-04-12 13:01:10|13257.99|13257.99|13257.99|13257.99|13257.99|13257.99|13257.99|13257.99|0
1649768480000|2022-04-12 13:01:20|13257.07|13257.07|13255.24|13255.24|13257.07|13257.07|13255.24|13255.24|0
1649768490000|2022-04-12 13:01:30|13257.07|13257.07|13255.24|13255.24|13257.07|13257.07|13255.24|13255.24|0
1649768500000|2022-04-12 13:01:40|13253.81|13253.81|13252.52|13252.52|13253.81|13253.81|13252.52|13252.52|0
1649768510000|2022-04-12 13:01:50|13253.43|13253.43|13253.43|13253.43|13253.43|13253.43|13253.43|13253.43|0
1649768520000|2022-04-12 13:02:00|13251.2|13251.2|13252.02|13252.02|13252.64|13252.64|13251.2|13251.2|0
1649768550000|2022-04-12 13:02:30|13251.1|13251.1|13249.32|13249.32|13251.1|13251.1|13249.32|13249.32|0
1649768570000|2022-04-12 13:02:50|13248.4|13248.4|13248.4|13248.4|13249.32|13249.32|13248.4|13248.4|0
1649768580000|2022-04-12 13:03:00|13249.32|13249.32|13249.32|13249.32|13249.32|13249.32|13248.33|13248.33|0
1649768610000|2022-04-12 13:03:30|13250.75|13250.75|13249.94|13249.94|13250.75|13250.75|13249.94|13249.94|0
1649768630000|2022-04-12 13:03:50|13248.99|13248.99|13248.99|13248.99|13248.99|13248.99|13248.99|13248.99|0
1649768640000|2022-04-12 13:04:00|13247.73|13247.73|13247.29|13247.29|13247.73|13247.73|13246.82|13246.82|0
1649768650000|2022-04-12 13:04:10|13248.4|13248.4|13251.69|13251.69|13251.69|13251.69|13248.4|13248.4|0
1649768670000|2022-04-12 13:04:30|13253.13|13253.13|13253.13|13253.13|13253.13|13253.13|13253.13|13253.13|0
1649768680000|2022-04-12 13:04:40|13251.3|13251.3|13251.3|13251.3|13251.3|13251.3|13251.3|13251.3|0
1649768700000|2022-04-12 13:05:00|13250.83|13250.83|13250.83|13250.83|13250.83|13250.83|13250.83|13250.83|0
1649768730000|2022-04-12 13:05:30|13253.6|13253.6|13256.51|13256.51|13258.34|13258.34|13252.68|13252.68|0
1649768740000|2022-04-12 13:05:40|13256.98|13256.98|13256.07|13256.07|13256.98|13256.98|13256.07|13256.07|0
1649768750000|2022-04-12 13:05:50|13255.25|13255.25|13255.25|13255.25|13255.25|13255.25|13255.25|13255.25|0
1649768760000|2022-04-12 13:06:00|13253.78|13253.78|13245.91|13245.91|13253.78|13253.78|13245.91|13245.91|0
1649768790000|2022-04-12 13:06:30|13244.48|13244.48|13244.48|13244.48|13244.48|13244.48|13244.48|13244.48|0
1649768800000|2022-04-12 13:06:40|13245.3|13245.3|13245.3|13245.3|13245.3|13245.3|13245.3|13245.3|0
1649768830000|2022-04-12 13:07:10|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|13243.92|0
1649768850000|2022-04-12 13:07:30|13242.29|13242.29|13242.29|13242.29|13242.29|13242.29|13242.29|13242.29|0
1649768870000|2022-04-12 13:07:50|13243.72|13243.72|13243.72|13243.72|13243.72|13243.72|13243.72|13243.72|0
1649768920000|2022-04-12 13:08:40|13242.61|13242.61|13241.27|13241.27|13242.61|13242.61|13240.46|13240.46|0
1649768930000|2022-04-12 13:08:50|13240.83|13240.83|13237.77|13237.77|13241.21|13241.21|13237.77|13237.77|0
1649768940000|2022-04-12 13:09:00|13233.47|13233.47|13233.99|13233.99|13234.9|13234.9|13233.47|13233.47|0
1649768950000|2022-04-12 13:09:10|13233.07|13233.07|13230.8|13230.8|13233.07|13233.07|13229.8|13229.8|0
1649768960000|2022-04-12 13:09:20|13231.71|13231.71|13235.39|13235.39|13235.39|13235.39|13230.32|13230.32|0
1649768970000|2022-04-12 13:09:30|13237.03|13237.03|13236.21|13236.21|13237.03|13237.03|13236.21|13236.21|0
1649768990000|2022-04-12 13:09:50|13234.77|13234.77|13231.88|13231.88|13234.77|13234.77|13231.88|13231.88|0
1649769000000|2022-04-12 13:10:00|13231.07|13231.07|13229.24|13229.24|13231.07|13231.07|13229.24|13229.24|0
1649769020000|2022-04-12 13:10:20|13228.42|13228.42|13228.42|13228.42|13228.42|13228.42|13228.42|13228.42|0
1649769040000|2022-04-12 13:10:40|13230.83|13230.83|13231.39|13231.39|13231.39|13231.39|13230.83|13230.83|0
1649769060000|2022-04-12 13:11:00|13232.21|13232.21|13232.21|13232.21|13232.21|13232.21|13232.21|13232.21|0
1649769070000|2022-04-12 13:11:10|13231.75|13231.75|13231.75|13231.75|13231.75|13231.75|13231.75|13231.75|0
1649769080000|2022-04-12 13:11:20|13230.93|13230.93|13230.02|13230.02|13230.93|13230.93|13230.02|13230.02|0
1649769090000|2022-04-12 13:11:30|13228.58|13228.58|13227.67|13227.67|13228.58|13228.58|13227.67|13227.67|0
1649769120000|2022-04-12 13:12:00|13228.17|13228.17|13230.89|13230.89|13230.89|13230.89|13228.17|13228.17|0
1649769140000|2022-04-12 13:12:20|13232.32|13232.32|13232.32|13232.32|13232.32|13232.32|13232.32|13232.32|0
1649769160000|2022-04-12 13:12:40|13235.07|13235.07|13235.07|13235.07|13235.07|13235.07|13235.07|13235.07|0
1649769180000|2022-04-12 13:13:00|13233.63|13233.63|13233.16|13233.16|13233.63|13233.63|13233.16|13233.16|0
1649769190000|2022-04-12 13:13:10|13231.33|13231.33|13232.77|13232.77|13232.77|13232.77|13231.33|13231.33|0
1649769200000|2022-04-12 13:13:20|13231.95|13231.95|13229.23|13229.23|13231.95|13231.95|13229.23|13229.23|0
1649769220000|2022-04-12 13:13:40|13228.23|13228.23|13228.01|13228.01|13228.23|13228.23|13228.01|13228.01|0
1649769240000|2022-04-12 13:14:00|13227.56|13227.56|13227.56|13227.56|13227.56|13227.56|13227.56|13227.56|0
1649769280000|2022-04-12 13:14:40|13228.02|13228.02|13228.84|13228.84|13228.84|13228.84|13228.02|13228.02|0
1649769290000|2022-04-12 13:14:50|13230.27|13230.27|13230.27|13230.27|13230.27|13230.27|13230.27|13230.27|0
1649769300000|2022-04-12 13:15:00|13231.19|13231.19|13231.19|13231.19|13231.19|13231.19|13231.19|13231.19|0
1649769310000|2022-04-12 13:15:10|13229.75|13229.75|13229.75|13229.75|13229.75|13229.75|13229.75|13229.75|0
1649769320000|2022-04-12 13:15:20|13230.22|13230.22|13230.22|13230.22|13230.22|13230.22|13230.22|13230.22|0
1649769330000|2022-04-12 13:15:30|13231.66|13231.66|13231.66|13231.66|13231.66|13231.66|13231.66|13231.66|0
1649769350000|2022-04-12 13:15:50|13232.17|13232.17|13232.17|13232.17|13232.17|13232.17|13232.17|13232.17|0
1649769370000|2022-04-12 13:16:10|13232.67|13232.67|13237.97|13237.97|13237.97|13237.97|13231.55|13231.55|0
1649769380000|2022-04-12 13:16:20|13238.44|13238.44|13238.44|13238.44|13238.44|13238.44|13238.44|13238.44|0
1649769390000|2022-04-12 13:16:30|13238.91|13238.91|13241.71|13241.71|13241.71|13241.71|13238.91|13238.91|0
1649769400000|2022-04-12 13:16:40|13242.17|13242.17|13242.17|13242.17|13242.17|13242.17|13242.17|13242.17|0
1649769420000|2022-04-12 13:17:00|13240.26|13240.26|13239.79|13239.79|13240.26|13240.26|13239.79|13239.79|0
1649769460000|2022-04-12 13:17:40|13238.88|13238.88|13238.88|13238.88|13238.88|13238.88|13238.88|13238.88|0
1649769470000|2022-04-12 13:17:50|13238.2|13238.2|13239.02|13239.02|13239.02|13239.02|13238.2|13238.2|0
1649769510000|2022-04-12 13:18:30|13239.58|13239.58|13241.41|13241.41|13241.41|13241.41|13239.58|13239.58|0
1649769520000|2022-04-12 13:18:40|13240.59|13240.59|13240.03|13240.03|13240.59|13240.59|13240.03|13240.03|0
1649769530000|2022-04-12 13:18:50|13241.47|13241.47|13241.47|13241.47|13241.47|13241.47|13241.47|13241.47|0
1649769540000|2022-04-12 13:19:00|13240.55|13240.55|13239.64|13239.64|13240.55|13240.55|13239.64|13239.64|0
1649769550000|2022-04-12 13:19:10|13241.47|13241.47|13240.91|13240.91|13241.47|13241.47|13240.91|13240.91|0
1649769570000|2022-04-12 13:19:30|13241.47|13241.47|13242.29|13242.29|13242.29|13242.29|13241.47|13241.47|0
1649769590000|2022-04-12 13:19:50|13243.72|13243.72|13243.72|13243.72|13243.72|13243.72|13243.72|13243.72|0
1649769600000|2022-04-12 13:20:00|13242.29|13242.29|13241.37|13241.37|13242.29|13242.29|13241.37|13241.37|0
1649769610000|2022-04-12 13:20:10|13240.55|13240.55|13240.2|13240.2|13241.67|13241.67|13240.2|13240.2|0
1649769630000|2022-04-12 13:20:30|13239.73|13239.73|13239.25|13239.25|13239.73|13239.73|13239.25|13239.25|0
1649769640000|2022-04-12 13:20:40|13238.44|13238.44|13238.44|13238.44|13238.44|13238.44|13238.44|13238.44|0
1649769650000|2022-04-12 13:20:50|13237.88|13237.88|13237.88|13237.88|13237.88|13237.88|13237.88|13237.88|0
1649769660000|2022-04-12 13:21:00|13238.35|13238.35|13238.35|13238.35|13238.35|13238.35|13238.35|13238.35|0
1649769670000|2022-04-12 13:21:10|13237.88|13237.88|13238.35|13238.35|13238.35|13238.35|13237.88|13237.88|0
1649769690000|2022-04-12 13:21:30|13237.79|13237.79|13237.79|13237.79|13237.79|13237.79|13237.79|13237.79|0
1649769700000|2022-04-12 13:21:40|13237.06|13237.06|13237.5|13237.5|13237.97|13237.97|13237.06|13237.06|0
1649769710000|2022-04-12 13:21:50|13238.41|13238.41|13233.04|13233.04|13238.41|13238.41|13233.04|13233.04|0
1649769720000|2022-04-12 13:22:00|13233.55|13233.55|13232.12|13232.12|13233.55|13233.55|13232.12|13232.12|0
1649769730000|2022-04-12 13:22:10|13231.3|13231.3|13231.3|13231.3|13231.3|13231.3|13231.3|13231.3|0
1649769740000|2022-04-12 13:22:20|13232.22|13232.22|13232.22|13232.22|13232.22|13232.22|13232.22|13232.22|0
1649769750000|2022-04-12 13:22:30|13233.85|13233.85|13234.3|13234.3|13234.3|13234.3|13233.8|13233.8|0
1649769770000|2022-04-12 13:22:50|13234.81|13234.81|13234.81|13234.81|13234.81|13234.81|13234.81|13234.81|0
1649769820000|2022-04-12 13:23:40|13236.67|13236.67|13236.67|13236.67|13236.67|13236.67|13236.67|13236.67|0
1649769830000|2022-04-12 13:23:50|13237.14|13237.14|13237.14|13237.14|13237.14|13237.14|13237.14|13237.14|0
1649769840000|2022-04-12 13:24:00|13236.67|13236.67|13235.28|13235.28|13236.67|13236.67|13235.28|13235.28|0
1649769860000|2022-04-12 13:24:20|13234.47|13234.47|13234.01|13234.01|13234.47|13234.47|13234.01|13234.01|0
1649769870000|2022-04-12 13:24:30|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|13233.56|0
1649769890000|2022-04-12 13:24:50|13235.91|13235.91|13235.91|13235.91|13235.91|13235.91|13235.91|13235.91|0
1649769900000|2022-04-12 13:25:00|13237.35|13237.35|13237.35|13237.35|13237.35|13237.35|13237.35|13237.35|0
1649769920000|2022-04-12 13:25:20|13236.89|13236.89|13236.43|13236.43|13236.89|13236.89|13236.43|13236.43|0
1649769950000|2022-04-12 13:25:50|13236.94|13236.94|13236.94|13236.94|13236.94|13236.94|13236.94|13236.94|0
1649769960000|2022-04-12 13:26:00|13237.39|13237.39|13237.39|13237.39|13237.39|13237.39|13237.39|13237.39|0
1649769970000|2022-04-12 13:26:10|13240.09|13240.09|13239.18|13239.18|13240.09|13240.09|13239.18|13239.18|0
1649770080000|2022-04-12 13:28:00|13240.61|13240.61|13240.61|13240.61|13240.61|13240.61|13240.61|13240.61|0
1649770100000|2022-04-12 13:28:20|13242.44|13242.44|13242.44|13242.44|13242.44|13242.44|13242.44|13242.44|0
1649770150000|2022-04-12 13:29:10|13243.35|13243.35|13243.35|13243.35|13243.35|13243.35|13243.35|13243.35|0
1649770160000|2022-04-12 13:29:20|13244.79|13244.79|13243.87|13243.87|13244.79|13244.79|13243.87|13243.87|0
1649770170000|2022-04-12 13:29:30|13244.34|13244.34|13243.87|13243.87|13244.34|13244.34|13243.87|13243.87|0
1649770180000|2022-04-12 13:29:40|13242.46|13242.46|13242.46|13242.46|13242.46|13242.46|13242.46|13242.46|0
1649770200000|2022-04-12 13:30:00|13241.96|13241.96|13241.96|13241.96|13241.96|13241.96|13241.96|13241.96|0
1649770210000|2022-04-12 13:30:10|13241.49|13241.49|13241.49|13241.49|13241.49|13241.49|13241.49|13241.49|0
1649770220000|2022-04-12 13:30:20|13242.43|13242.43|13244.7|13244.7|13244.7|13244.7|13242.35|13242.35|0
1649770230000|2022-04-12 13:30:30|13243.88|13243.88|13241.23|13241.23|13244.7|13244.7|13241.23|13241.23|0
1649770240000|2022-04-12 13:30:40|13242.15|13242.15|13242.96|13242.96|13242.96|13242.96|13242.15|13242.15|0
1649770250000|2022-04-12 13:30:50|13242.18|13242.18|13234.95|13234.95|13242.18|13242.18|13234.95|13234.95|0
1649770260000|2022-04-12 13:31:00|13236.39|13236.39|13236.39|13236.39|13236.39|13236.39|13236.39|13236.39|0
1649770270000|2022-04-12 13:31:10|13234.95|13234.95|13239.85|13239.85|13239.85|13239.85|13234.95|13234.95|0
1649770280000|2022-04-12 13:31:20|13240.36|13240.36|13241.73|13241.73|13243.17|13243.17|13240.36|13240.36|0
1649770300000|2022-04-12 13:31:40|13242.19|13242.19|13244.64|13244.64|13246.08|13246.08|13242.19|13242.19|0
1649770310000|2022-04-12 13:31:50|13243.83|13243.83|13242.39|13242.39|13243.83|13243.83|13242.39|13242.39|0
1649770320000|2022-04-12 13:32:00|13242.86|13242.86|13242.86|13242.86|13242.86|13242.86|13242.86|13242.86|0
1649770330000|2022-04-12 13:32:10|13243.09|13243.09|13247.94|13247.94|13247.94|13247.94|13243.09|13243.09|0
1649770340000|2022-04-12 13:32:20|13247.12|13247.12|13248.04|13248.04|13248.04|13248.04|13247.12|13247.12|0
1649770350000|2022-04-12 13:32:30|13248.95|13248.95|13247.38|13247.38|13248.95|13248.95|13247.38|13247.38|0
1649770360000|2022-04-12 13:32:40|13245.94|13245.94|13245.43|13245.43|13247.38|13247.38|13245.43|13245.43|0
1649770370000|2022-04-12 13:32:50|13238.84|13238.84|13237.19|13237.19|13238.84|13238.84|13237.19|13237.19|0
1649770380000|2022-04-12 13:33:00|13236.27|13236.27|13230.4|13230.4|13236.27|13236.27|13229.93|13229.93|0
1649770400000|2022-04-12 13:33:20|13232.75|13232.75|13231.32|13231.32|13233.69|13233.69|13231.32|13231.32|0
1649770410000|2022-04-12 13:33:30|13233.08|13233.08|13233.08|13233.08|13233.08|13233.08|13233.08|13233.08|0
1649770420000|2022-04-12 13:33:40|13232.16|13232.16|13232.16|13232.16|13232.16|13232.16|13232.16|13232.16|0
1649770440000|2022-04-12 13:34:00|13232.63|13232.63|13232.63|13232.63|13232.63|13232.63|13232.63|13232.63|0
1649770460000|2022-04-12 13:34:20|13232.18|13232.18|13233.09|13233.09|13233.09|13233.09|13232.18|13232.18|0
1649770470000|2022-04-12 13:34:30|13232.2|13232.2|13232.2|13232.2|13232.2|13232.2|13232.2|13232.2|0
1649770480000|2022-04-12 13:34:40|13231.28|13231.28|13233.07|13233.07|13233.07|13233.07|13231.28|13231.28|0
1649770490000|2022-04-12 13:34:50|13234.51|13234.51|13234.16|13234.16|13234.98|13234.98|13234.16|13234.16|0
1649770500000|2022-04-12 13:35:00|13235.59|13235.59|13236.17|13236.17|13238.92|13238.92|13235.12|13235.12|0
1649770510000|2022-04-12 13:35:10|13235.1|13235.1|13230.14|13230.14|13235.1|13235.1|13230.14|13230.14|0
1649770520000|2022-04-12 13:35:20|13227.79|13227.79|13227.79|13227.79|13227.79|13227.79|13227.79|13227.79|0
1649770530000|2022-04-12 13:35:30|13231.06|13231.06|13231.06|13231.06|13231.06|13231.06|13231.06|13231.06|0
1649770540000|2022-04-12 13:35:40|13231.88|13231.88|13231.88|13231.88|13231.88|13231.88|13231.88|13231.88|0
1649770560000|2022-04-12 13:36:00|13233.31|13233.31|13231.88|13231.88|13233.31|13233.31|13231.88|13231.88|0
1649770570000|2022-04-12 13:36:10|13230.44|13230.44|13228.71|13228.71|13230.44|13230.44|13227.89|13227.89|0
1649770580000|2022-04-12 13:36:20|13229.6|13229.6|13228.61|13228.61|13229.6|13229.6|13228.61|13228.61|0
1649770590000|2022-04-12 13:36:30|13229.52|13229.52|13229.52|13229.52|13229.52|13229.52|13229.52|13229.52|0
1649770600000|2022-04-12 13:36:40|13228.97|13228.97|13228.97|13228.97|13228.97|13228.97|13228.97|13228.97|0
1649770620000|2022-04-12 13:37:00|13229.44|13229.44|13232.73|13232.73|13232.73|13232.73|13229.44|13229.44|0
1649770630000|2022-04-12 13:37:10|13233.19|13233.19|13233.75|13233.75|13233.75|13233.75|13233.19|13233.19|0
1649770640000|2022-04-12 13:37:20|13234.57|13234.57|13234.57|13234.57|13234.57|13234.57|13234.57|13234.57|0
1649770650000|2022-04-12 13:37:30|13235.38|13235.38|13235.38|13235.38|13235.38|13235.38|13235.38|13235.38|0
1649770660000|2022-04-12 13:37:40|13235.86|13235.86|13237.29|13237.29|13237.29|13237.29|13235.86|13235.86|0
1649770670000|2022-04-12 13:37:50|13241.86|13241.86|13241.86|13241.86|13241.86|13241.86|13241.86|13241.86|0
1649770680000|2022-04-12 13:38:00|13240.43|13240.43|13238.7|13238.7|13240.43|13240.43|13238.7|13238.7|0
1649770690000|2022-04-12 13:38:10|13237.78|13237.78|13238.3|13238.3|13239.22|13239.22|13237.78|13237.78|0
1649770700000|2022-04-12 13:38:20|13240.13|13240.13|13241.93|13241.93|13242.4|13242.4|13240.13|13240.13|0
1649770710000|2022-04-12 13:38:30|13242.45|13242.45|13244.83|13244.83|13244.83|13244.83|13242.45|13242.45|0
1649770720000|2022-04-12 13:38:40|13249.96|13249.96|13249.96|13249.96|13249.96|13249.96|13249.96|13249.96|0
1649770730000|2022-04-12 13:38:50|13251.37|13251.37|13256.82|13256.82|13256.82|13256.82|13251.37|13251.37|0
1649770740000|2022-04-12 13:39:00|13258.58|13258.58|13264.6|13264.6|13265.06|13265.06|13258.58|13258.58|0
1649770750000|2022-04-12 13:39:10|13265.1|13265.1|13265.55|13265.55|13265.55|13265.55|13265.1|13265.1|0
1649770770000|2022-04-12 13:39:30|13262.82|13262.82|13260.53|13260.53|13262.82|13262.82|13260.52|13260.52|0
1649770780000|2022-04-12 13:39:40|13259.62|13259.62|13258.23|13258.23|13259.62|13259.62|13258.23|13258.23|0
1649770790000|2022-04-12 13:39:50|13257.32|13257.32|13257.32|13257.32|13257.32|13257.32|13257.32|13257.32|0
1649770800000|2022-04-12 13:40:00|13254.45|13254.45|13254.45|13254.45|13254.45|13254.45|13254.45|13254.45|0
1649770810000|2022-04-12 13:40:10|13253.98|13253.98|13253.98|13253.98|13253.98|13253.98|13253.98|13253.98|0
1649770820000|2022-04-12 13:40:20|13253.06|13253.06|13253.06|13253.06|13253.06|13253.06|13253.06|13253.06|0
1649770830000|2022-04-12 13:40:30|13248.79|13248.79|13247.04|13247.04|13248.79|13248.79|13247.04|13247.04|0
1649770840000|2022-04-12 13:40:40|13245.61|13245.61|13244.35|13244.35|13245.61|13245.61|13244.35|13244.35|0
1649770850000|2022-04-12 13:40:50|13242.52|13242.52|13241.08|13241.08|13242.52|13242.52|13241.08|13241.08|0
1649770860000|2022-04-12 13:41:00|13242.52|13242.52|13242.52|13242.52|13242.52|13242.52|13242.52|13242.52|0
1649770870000|2022-04-12 13:41:10|13241.6|13241.6|13241.6|13241.6|13241.6|13241.6|13241.6|13241.6|0
1649770880000|2022-04-12 13:41:20|13239.97|13239.97|13238.07|13238.07|13239.97|13239.97|13238.07|13238.07|0
1649770890000|2022-04-12 13:41:30|13237.13|13237.13|13237.6|13237.6|13237.6|13237.6|13237.13|13237.13|0
1649770900000|2022-04-12 13:41:40|13237.15|13237.15|13237.15|13237.15|13237.15|13237.15|13237.15|13237.15|0
1649770920000|2022-04-12 13:42:00|13236.67|13236.67|13235.24|13235.24|13236.67|13236.67|13234.33|13234.33|0
1649770930000|2022-04-12 13:42:10|13236.67|13236.67|13236.67|13236.67|13236.67|13236.67|13236.67|13236.67|0
1649770940000|2022-04-12 13:42:20|13237.96|13237.96|13237.96|13237.96|13237.96|13237.96|13237.96|13237.96|0
1649770960000|2022-04-12 13:42:40|13237.49|13237.49|13237.49|13237.49|13237.49|13237.49|13237.49|13237.49|0
1649770980000|2022-04-12 13:43:00|13238.43|13238.43|13240.69|13240.69|13240.69|13240.69|13238.43|13238.43|0
1649770990000|2022-04-12 13:43:10|13241.14|13241.14|13243.29|13243.29|13243.29|13243.29|13240.54|13240.54|0
1649771010000|2022-04-12 13:43:30|13242.77|13242.77|13242.77|13242.77|13242.77|13242.77|13242.77|13242.77|0
1649771020000|2022-04-12 13:43:40|13238.37|13238.37|13237.89|13237.89|13238.37|13238.37|13237.89|13237.89|0
1649771030000|2022-04-12 13:43:50|13238.37|13238.37|13240.1|13240.1|13240.1|13240.1|13238.37|13238.37|0
1649771050000|2022-04-12 13:44:10|13238.66|13238.66|13238.66|13238.66|13238.66|13238.66|13238.66|13238.66|0
1649771060000|2022-04-12 13:44:20|13237.75|13237.75|13239.74|13239.74|13239.74|13239.74|13237.75|13237.75|0
1649771070000|2022-04-12 13:44:30|13240.56|13240.56|13240.56|13240.56|13240.56|13240.56|13240.56|13240.56|0
1649771080000|2022-04-12 13:44:40|13242.39|13242.39|13243.82|13243.82|13243.82|13243.82|13242.39|13242.39|0
1649771100000|2022-04-12 13:45:00|13242.91|13242.91|13242.91|13242.91|13242.91|13242.91|13242.91|13242.91|0
1649771110000|2022-04-12 13:45:10|13240.04|13240.04|13240.04|13240.04|13240.04|13240.04|13240.04|13240.04|0
1649771120000|2022-04-12 13:45:20|13237.39|13237.39|13238.31|13238.31|13238.31|13238.31|13236.57|13236.57|0
1649771140000|2022-04-12 13:45:40|13239.13|13239.13|13239.6|13239.6|13239.6|13239.6|13239.13|13239.13|0
1649771150000|2022-04-12 13:45:50|13242.47|13242.47|13243.38|13243.38|13243.38|13243.38|13242.47|13242.47|0
1649771160000|2022-04-12 13:46:00|13244.81|13244.81|13244.81|13244.81|13244.81|13244.81|13244.81|13244.81|0
1649771170000|2022-04-12 13:46:10|13245.73|13245.73|13247.16|13247.16|13247.16|13247.16|13245.73|13245.73|0
1649771190000|2022-04-12 13:46:30|13246.25|13246.25|13246.25|13246.25|13246.25|13246.25|13246.25|13246.25|0
1649771220000|2022-04-12 13:47:00|13248.08|13248.08|13248.77|13248.77|13248.77|13248.77|13248.08|13248.08|0
1649771230000|2022-04-12 13:47:10|13248.28|13248.28|13255.71|13255.71|13255.71|13255.71|13248.28|13248.28|0
1649771240000|2022-04-12 13:47:20|13255.2|13255.2|13255.2|13255.2|13255.2|13255.2|13255.2|13255.2|0
1649771250000|2022-04-12 13:47:30|13256.58|13256.58|13265.2|13265.2|13265.2|13265.2|13256.58|13256.58|0
1649771270000|2022-04-12 13:47:50|13263.47|13263.47|13264.85|13264.85|13265.69|13265.69|13261.64|13261.64|0
1649771280000|2022-04-12 13:48:00|13263.42|13263.42|13261.12|13261.12|13264.24|13264.24|13261.12|13261.12|0
1649771290000|2022-04-12 13:48:10|13259.49|13259.49|13259.49|13259.49|13259.49|13259.49|13259.49|13259.49|0
1649771300000|2022-04-12 13:48:20|13258.05|13258.05|13256.14|13256.14|13258.05|13258.05|13256.14|13256.14|0
1649771310000|2022-04-12 13:48:30|13255.2|13255.2|13251.65|13251.65|13255.67|13255.67|13251.65|13251.65|0
1649771320000|2022-04-12 13:48:40|13249.2|13249.2|13249.65|13249.65|13249.65|13249.65|13249.2|13249.2|0
1649771330000|2022-04-12 13:48:50|13249.56|13249.56|13249.11|13249.11|13249.56|13249.56|13248.62|13248.62|0
1649771380000|2022-04-12 13:49:40|13250.55|13250.55|13251.46|13251.46|13251.46|13251.46|13250.55|13250.55|0
1649771390000|2022-04-12 13:49:50|13251.24|13251.24|13252.06|13252.06|13252.06|13252.06|13251.24|13251.24|0
1649771410000|2022-04-12 13:50:10|13251.14|13251.14|13252.95|13252.95|13252.95|13252.95|13251.14|13251.14|0
1649771430000|2022-04-12 13:50:30|13254.39|13254.39|13252.95|13252.95|13254.39|13254.39|13252.95|13252.95|0
1649771440000|2022-04-12 13:50:40|13252.04|13252.04|13252.04|13252.04|13252.04|13252.04|13252.04|13252.04|0
1649771450000|2022-04-12 13:50:50|13254.41|13254.41|13267.99|13267.99|13267.99|13267.99|13254.41|13254.41|0
1649771460000|2022-04-12 13:51:00|13270.86|13270.86|13272.69|13272.69|13272.69|13272.69|13270.86|13270.86|0
1649771470000|2022-04-12 13:51:10|13273.16|13273.16|13273.97|13273.97|13273.97|13273.97|13273.16|13273.16|0
1649771480000|2022-04-12 13:51:20|13274.44|13274.44|13274.44|13274.44|13274.44|13274.44|13274.44|13274.44|0
1649771530000|2022-04-12 13:52:10|13272.24|13272.24|13273.97|13273.97|13273.97|13273.97|13272.24|13272.24|0
1649771540000|2022-04-12 13:52:20|13274.89|13274.89|13275.83|13275.83|13275.83|13275.83|13274.89|13274.89|0
1649771550000|2022-04-12 13:52:30|13276.29|13276.29|13276.29|13276.29|13276.29|13276.29|13276.29|13276.29|0
1649771560000|2022-04-12 13:52:40|13277.72|13277.72|13278.54|13278.54|13278.54|13278.54|13277.72|13277.72|0
1649771570000|2022-04-12 13:52:50|13279.46|13279.46|13279.46|13279.46|13279.46|13279.46|13279.46|13279.46|0
1649771580000|2022-04-12 13:53:00|13280.8|13280.8|13288.24|13288.24|13288.24|13288.24|13280.8|13280.8|0
1649771590000|2022-04-12 13:53:10|13288.7|13288.7|13288.23|13288.23|13288.7|13288.7|13288.23|13288.23|0
1649771610000|2022-04-12 13:53:30|13289.66|13289.66|13291.49|13291.49|13291.49|13291.49|13289.66|13289.66|0
1649771620000|2022-04-12 13:53:40|13290.58|13290.58|13291.96|13291.96|13291.96|13291.96|13290.58|13290.58|0
1649771650000|2022-04-12 13:54:10|13292.88|13292.88|13295.75|13295.75|13295.75|13295.75|13292.88|13292.88|0
1649771660000|2022-04-12 13:54:20|13294.31|13294.31|13293.4|13293.4|13294.31|13294.31|13293.4|13293.4|0
1649771670000|2022-04-12 13:54:30|13294.73|13294.73|13300.99|13300.99|13301.91|13301.91|13292.97|13292.97|0
1649771690000|2022-04-12 13:54:50|13299.96|13299.96|13299.96|13299.96|13299.96|13299.96|13299.96|13299.96|0
1649771700000|2022-04-12 13:55:00|13299.47|13299.47|13298.08|13298.08|13299.47|13299.47|13298.08|13298.08|0
1649771720000|2022-04-12 13:55:20|13299|13299|13299|13299|13299|13299|13299|13299|0
1649771730000|2022-04-12 13:55:30|13300.11|13300.11|13301.98|13301.98|13301.98|13301.98|13299.77|13299.77|0
1649771740000|2022-04-12 13:55:40|13302.45|13302.45|13302.45|13302.45|13302.45|13302.45|13302.45|13302.45|0
1649771750000|2022-04-12 13:55:50|13303.27|13303.27|13305.16|13305.16|13305.16|13305.16|13303.27|13303.27|0
1649771760000|2022-04-12 13:56:00|13306.59|13306.59|13306.59|13306.59|13306.59|13306.59|13306.59|13306.59|0
1649771790000|2022-04-12 13:56:30|13305.16|13305.16|13305.16|13305.16|13305.16|13305.16|13305.16|13305.16|0
1649771800000|2022-04-12 13:56:40|13305.61|13305.61|13305.61|13305.61|13305.61|13305.61|13305.61|13305.61|0
1649771820000|2022-04-12 13:57:00|13307.04|13307.04|13308.47|13308.47|13308.47|13308.47|13307.04|13307.04|0
1649771840000|2022-04-12 13:57:20|13307.66|13307.66|13304.45|13304.45|13307.66|13307.66|13304.45|13304.45|0
1649771850000|2022-04-12 13:57:30|13305.37|13305.37|13305.37|13305.37|13305.37|13305.37|13305.37|13305.37|0
1649771860000|2022-04-12 13:57:40|13307|13307|13308.44|13308.44|13308.44|13308.44|13307|13307|0
1649771870000|2022-04-12 13:57:50|13307|13307|13305.1|13305.1|13307|13307|13305.1|13305.1|0
1649771880000|2022-04-12 13:58:00|13303.66|13303.66|13298.87|13298.87|13303.66|13303.66|13295.06|13295.06|0
1649771890000|2022-04-12 13:58:10|13299.09|13299.09|13299.61|13299.61|13300.52|13300.52|13299.09|13299.09|0
1649771900000|2022-04-12 13:58:20|13300.08|13300.08|13300.55|13300.55|13300.55|13300.55|13300.08|13300.08|0
1649771920000|2022-04-12 13:58:40|13300.65|13300.65|13299.98|13299.98|13300.65|13300.65|13299.98|13299.98|0
1649771930000|2022-04-12 13:58:50|13299.03|13299.03|13299.03|13299.03|13299.03|13299.03|13299.03|13299.03|0
1649771940000|2022-04-12 13:59:00|13298.56|13298.56|13297.13|13297.13|13298.56|13298.56|13297.13|13297.13|0
1649771950000|2022-04-12 13:59:10|13294.27|13294.27|13292.06|13292.06|13295.7|13295.7|13292.06|13292.06|0
1649771960000|2022-04-12 13:59:20|13291.07|13291.07|13286.01|13286.01|13291.07|13291.07|13286.01|13286.01|0
1649771980000|2022-04-12 13:59:40|13290.25|13290.25|13291.69|13291.69|13291.69|13291.69|13290.25|13290.25|0
1649771990000|2022-04-12 13:59:50|13292.51|13292.51|13293.42|13293.42|13294.34|13294.34|13292.51|13292.51|0
1649772010000|2022-04-12 14:00:10|13293.2|13293.2|13293.81|13293.81|13293.81|13293.81|13293.2|13293.2|0
1649772030000|2022-04-12 14:00:30|13295.24|13295.24|13295.24|13295.24|13295.24|13295.24|13295.24|13295.24|0
1649772040000|2022-04-12 14:00:40|13296.06|13296.06|13296.06|13296.06|13296.06|13296.06|13296.06|13296.06|0
1649772060000|2022-04-12 14:01:00|13297.49|13297.49|13299.88|13299.88|13299.88|13299.88|13297.49|13297.49|0
1649772070000|2022-04-12 14:01:10|13300.83|13300.83|13300.83|13300.83|13300.83|13300.83|13300.83|13300.83|0
1649772080000|2022-04-12 14:01:20|13300.36|13300.36|13300.36|13300.36|13300.36|13300.36|13300.36|13300.36|0
1649772090000|2022-04-12 14:01:30|13300.87|13300.87|13301.69|13301.69|13301.69|13301.69|13300.87|13300.87|0
1649772100000|2022-04-12 14:01:40|13303.12|13303.12|13301.69|13301.69|13303.12|13303.12|13301.69|13301.69|0
1649772110000|2022-04-12 14:01:50|13300.77|13300.77|13300.77|13300.77|13300.77|13300.77|13300.77|13300.77|0
1649772120000|2022-04-12 14:02:00|13301.69|13301.69|13303.56|13303.56|13303.56|13303.56|13301.69|13301.69|0
1649772130000|2022-04-12 14:02:10|13304.47|13304.47|13307.76|13307.76|13307.76|13307.76|13304.47|13304.47|0
1649772140000|2022-04-12 14:02:20|13308.28|13308.28|13308.74|13308.74|13308.74|13308.74|13308.28|13308.28|0
1649772150000|2022-04-12 14:02:30|13309.21|13309.21|13308.29|13308.29|13309.21|13309.21|13308.29|13308.29|0
1649772160000|2022-04-12 14:02:40|13307.83|13307.83|13307.34|13307.34|13307.83|13307.83|13307.34|13307.34|0
1649772170000|2022-04-12 14:02:50|13307.79|13307.79|13308.91|13308.91|13308.91|13308.91|13307.79|13307.79|0
1649772180000|2022-04-12 14:03:00|13310.34|13310.34|13312.99|13312.99|13312.99|13312.99|13310.34|13310.34|0
1649772190000|2022-04-12 14:03:10|13313.46|13313.46|13313.46|13313.46|13313.46|13313.46|13313.46|13313.46|0
1649772200000|2022-04-12 14:03:20|13314.28|13314.28|13314.75|13314.75|13314.75|13314.75|13314.28|13314.28|0
1649772210000|2022-04-12 14:03:30|13314.28|13314.28|13311.45|13311.45|13317.52|13317.52|13311.45|13311.45|0
1649772220000|2022-04-12 14:03:40|13310.96|13310.96|13312.39|13312.39|13312.39|13312.39|13310.96|13310.96|0
1649772240000|2022-04-12 14:04:00|13312.86|13312.86|13315.15|13315.15|13315.15|13315.15|13312.86|13312.86|0
1649772250000|2022-04-12 14:04:10|13316.78|13316.78|13316.78|13316.78|13318.21|13318.21|13316.78|13316.78|0
1649772260000|2022-04-12 14:04:20|13315.84|13315.84|13315.02|13315.02|13315.84|13315.84|13315.02|13315.02|0
1649772270000|2022-04-12 14:04:30|13313.35|13313.35|13310.7|13310.7|13313.35|13313.35|13310.7|13310.7|0
1649772280000|2022-04-12 14:04:40|13311.62|13311.62|13311.62|13311.62|13311.62|13311.62|13311.62|13311.62|0
1649772300000|2022-04-12 14:05:00|13311.12|13311.12|13311.12|13311.12|13311.12|13311.12|13311.12|13311.12|0
1649772330000|2022-04-12 14:05:30|13308.25|13308.25|13306.82|13306.82|13308.25|13308.25|13306.82|13306.82|0
1649772380000|2022-04-12 14:06:20|13305.4|13305.4|13303.15|13303.15|13305.4|13305.4|13303.15|13303.15|0
1649772390000|2022-04-12 14:06:30|13304.14|13304.14|13304.64|13304.64|13304.64|13304.64|13304.14|13304.14|0
1649772400000|2022-04-12 14:06:40|13305.2|13305.2|13305.2|13305.2|13305.2|13305.2|13305.2|13305.2|0
1649772410000|2022-04-12 14:06:50|13306.02|13306.02|13308.39|13308.39|13308.39|13308.39|13306.02|13306.02|0
1649772420000|2022-04-12 14:07:00|13308.95|13308.95|13308.95|13308.95|13308.95|13308.95|13308.95|13308.95|0
1649772430000|2022-04-12 14:07:10|13308.39|13308.39|13308.39|13308.39|13308.39|13308.39|13308.39|13308.39|0
1649772440000|2022-04-12 14:07:20|13304.73|13304.73|13302.38|13302.38|13304.73|13304.73|13302.38|13302.38|0
1649772450000|2022-04-12 14:07:30|13301.86|13301.86|13301.86|13301.86|13301.86|13301.86|13301.86|13301.86|0
1649772490000|2022-04-12 14:08:10|13302.38|13302.38|13302.38|13302.38|13302.38|13302.38|13302.38|13302.38|0
1649772500000|2022-04-12 14:08:20|13303.29|13303.29|13309.86|13309.86|13309.86|13309.86|13303.29|13303.29|0
1649772510000|2022-04-12 14:08:30|13308.42|13308.42|13308.42|13308.42|13308.42|13308.42|13308.42|13308.42|0
1649772530000|2022-04-12 14:08:50|13307.51|13307.51|13307.51|13307.51|13307.51|13307.51|13307.51|13307.51|0
1649772540000|2022-04-12 14:09:00|13306.39|13306.39|13305.93|13305.93|13306.39|13306.39|13305.93|13305.93|0
1649772550000|2022-04-12 14:09:10|13306.85|13306.85|13308.18|13308.18|13308.18|13308.18|13306.85|13306.85|0
1649772560000|2022-04-12 14:09:20|13309.61|13309.61|13311.05|13311.05|13311.05|13311.05|13309.61|13309.61|0
1649772570000|2022-04-12 14:09:30|13311.96|13311.96|13311.96|13311.96|13311.96|13311.96|13311.96|13311.96|0
1649772580000|2022-04-12 14:09:40|13313.4|13313.4|13313.4|13313.4|13313.4|13313.4|13313.4|13313.4|0
1649772600000|2022-04-12 14:10:00|13314.82|13314.82|13317.95|13317.95|13317.95|13317.95|13314.8|13314.8|0
1649772610000|2022-04-12 14:10:10|13318.4|13318.4|13318.44|13318.44|13318.44|13318.44|13317.95|13317.95|0
1649772620000|2022-04-12 14:10:20|13318.91|13318.91|13320.03|13320.03|13320.03|13320.03|13318.91|13318.91|0
1649772640000|2022-04-12 14:10:40|13321.46|13321.46|13321.46|13321.46|13321.46|13321.46|13321.46|13321.46|0
1649772650000|2022-04-12 14:10:50|13320.03|13320.03|13320.03|13320.03|13320.03|13320.03|13320.03|13320.03|0
1649772680000|2022-04-12 14:11:20|13317.31|13317.31|13311.82|13311.82|13317.31|13317.31|13311.82|13311.82|0
1649772690000|2022-04-12 14:11:30|13311.3|13311.3|13311.3|13311.3|13311.3|13311.3|13311.3|13311.3|0
1649772700000|2022-04-12 14:11:40|13312.22|13312.22|13313.03|13313.03|13313.03|13313.03|13312.22|13312.22|0
1649772720000|2022-04-12 14:12:00|13312.12|13312.12|13311.2|13311.2|13312.12|13312.12|13311.2|13311.2|0
1649772770000|2022-04-12 14:12:50|13310.39|13310.39|13308.5|13308.5|13310.39|13310.39|13308.5|13308.5|0
1649772780000|2022-04-12 14:13:00|13306.77|13306.77|13299.93|13299.93|13306.77|13306.77|13299.93|13299.93|0
1649772790000|2022-04-12 14:13:10|13298.5|13298.5|13298.5|13298.5|13298.5|13298.5|13298.5|13298.5|0
1649772810000|2022-04-12 14:13:30|13298.97|13298.97|13298.97|13298.97|13298.97|13298.97|13298.97|13298.97|0
1649772830000|2022-04-12 14:13:50|13299.48|13299.48|13300.57|13300.57|13300.57|13300.57|13297.05|13297.05|0
1649772840000|2022-04-12 14:14:00|13299.75|13299.75|13299.75|13299.75|13299.75|13299.75|13299.53|13299.53|0
1649772850000|2022-04-12 14:14:10|13299.24|13299.24|13299.24|13299.24|13299.24|13299.24|13299.24|13299.24|0
1649772880000|2022-04-12 14:14:40|13298.99|13298.99|13300.49|13300.49|13300.49|13300.49|13298.99|13298.99|0
1649772890000|2022-04-12 14:14:50|13301.92|13301.92|13301.92|13301.92|13301.92|13301.92|13301.92|13301.92|0
1649772900000|2022-04-12 14:15:00|13301.37|13301.37|13301.84|13301.84|13301.84|13301.84|13301.37|13301.37|0
1649772910000|2022-04-12 14:15:10|13302.35|13302.35|13302.35|13302.35|13302.35|13302.35|13302.35|13302.35|0
1649772950000|2022-04-12 14:15:50|13301.28|13301.28|13301.28|13301.28|13301.28|13301.28|13301.28|13301.28|0
1649772960000|2022-04-12 14:16:00|13300.34|13300.34|13300.85|13300.85|13300.85|13300.85|13300.34|13300.34|0
1649772980000|2022-04-12 14:16:20|13301.41|13301.41|13303|13303|13303.96|13303.96|13301.41|13301.41|0
1649772990000|2022-04-12 14:16:30|13304.43|13304.43|13302.97|13302.97|13304.43|13304.43|13302.5|13302.5|0
1649773000000|2022-04-12 14:16:40|13304.4|13304.4|13305.22|13305.22|13305.22|13305.22|13304.4|13304.4|0
1649773020000|2022-04-12 14:17:00|13303.78|13303.78|13303.78|13303.78|13303.78|13303.78|13303.78|13303.78|0
1649773040000|2022-04-12 14:17:20|13305.22|13305.22|13305.22|13305.22|13305.22|13305.22|13305.22|13305.22|0
1649773080000|2022-04-12 14:18:00|13304.76|13304.76|13304.76|13304.76|13304.76|13304.76|13304.76|13304.76|0
1649773100000|2022-04-12 14:18:20|13303.33|13303.33|13303.33|13303.33|13303.33|13303.33|13303.33|13303.33|0
1649773110000|2022-04-12 14:18:30|13300.78|13300.78|13300.78|13300.78|13300.78|13300.78|13300.78|13300.78|0
1649773120000|2022-04-12 14:18:40|13299.96|13299.96|13299.6|13299.6|13299.96|13299.96|13299.04|13299.04|0
1649773140000|2022-04-12 14:19:00|13298.19|13298.19|13296.55|13296.55|13298.19|13298.19|13295.74|13295.74|0
1649773150000|2022-04-12 14:19:10|13295.74|13295.74|13295.74|13295.74|13295.74|13295.74|13295.74|13295.74|0
1649773160000|2022-04-12 14:19:20|13296.55|13296.55|13296.55|13296.55|13296.55|13296.55|13296.55|13296.55|0
1649773170000|2022-04-12 14:19:30|13291.16|13291.16|13291.16|13291.16|13291.16|13291.16|13291.16|13291.16|0
1649773180000|2022-04-12 14:19:40|13290.69|13290.69|13291.63|13291.63|13291.63|13291.63|13290.19|13290.19|0
1649773200000|2022-04-12 14:20:00|13290.71|13290.71|13290.71|13290.71|13290.71|13290.71|13290.71|13290.71|0
1649773220000|2022-04-12 14:20:20|13291.21|13291.21|13291.21|13291.21|13291.21|13291.21|13291.21|13291.21|0
1649773230000|2022-04-12 14:20:30|13293.41|13293.41|13292.63|13292.63|13293.41|13293.41|13292.63|13292.63|0
1649773240000|2022-04-12 14:20:40|13294.06|13294.06|13294.06|13294.06|13294.06|13294.06|13294.06|13294.06|0
1649773260000|2022-04-12 14:21:00|13292.63|13292.63|13292.17|13292.17|13292.63|13292.63|13292.17|13292.17|0
1649773280000|2022-04-12 14:21:20|13290.74|13290.74|13290.28|13290.28|13290.74|13290.74|13290.28|13290.28|0
1649773290000|2022-04-12 14:21:30|13291.71|13291.71|13291.71|13291.71|13291.71|13291.71|13291.71|13291.71|0
1649773340000|2022-04-12 14:22:20|13293.15|13293.15|13293.15|13293.15|13293.15|13293.15|13293.15|13293.15|0
1649773380000|2022-04-12 14:23:00|13291.71|13291.71|13291.71|13291.71|13291.71|13291.71|13291.71|13291.71|0
1649773390000|2022-04-12 14:23:10|13291.24|13291.24|13281.84|13281.84|13291.24|13291.24|13281.84|13281.84|0
1649773400000|2022-04-12 14:23:20|13282.76|13282.76|13282.76|13282.76|13282.76|13282.76|13282.76|13282.76|0
1649773410000|2022-04-12 14:23:30|13282.28|13282.28|13283.72|13283.72|13283.72|13283.72|13282.28|13282.28|0
1649773430000|2022-04-12 14:23:50|13284.19|13284.19|13284.19|13284.19|13284.19|13284.19|13284.19|13284.19|0
1649773440000|2022-04-12 14:24:00|13283.69|13283.69|13283.69|13283.69|13283.69|13283.69|13283.69|13283.69|0
1649773480000|2022-04-12 14:24:40|13282.43|13282.43|13281.61|13281.61|13282.43|13282.43|13281.61|13281.61|0
1649773490000|2022-04-12 14:24:50|13281.15|13281.15|13281.15|13281.15|13281.15|13281.15|13281.15|13281.15|0
1649773520000|2022-04-12 14:25:20|13281.97|13281.97|13282.89|13282.89|13282.89|13282.89|13281.97|13281.97|0
1649773550000|2022-04-12 14:25:50|13284.32|13284.32|13288.13|13288.13|13288.13|13288.13|13284.32|13284.32|0
1649773560000|2022-04-12 14:26:00|13289.77|13289.77|13290.8|13290.8|13290.8|13290.8|13289.77|13289.77|0
1649773570000|2022-04-12 14:26:10|13293.38|13293.38|13292.47|13292.47|13293.38|13293.38|13292.47|13292.47|0
1649773580000|2022-04-12 14:26:20|13292.98|13292.98|13294.42|13294.42|13294.42|13294.42|13292.98|13292.98|0
1649773590000|2022-04-12 14:26:30|13295.36|13295.36|13295.36|13295.36|13295.36|13295.36|13295.36|13295.36|0
1649773600000|2022-04-12 14:26:40|13295.83|13295.83|13301.06|13301.06|13301.06|13301.06|13295.83|13295.83|0
1649773610000|2022-04-12 14:26:50|13300.24|13300.24|13300.24|13300.24|13300.24|13300.24|13300.24|13300.24|0
1649773620000|2022-04-12 14:27:00|13299.68|13299.68|13300.15|13300.15|13300.15|13300.15|13299.68|13299.68|0
1649773640000|2022-04-12 14:27:20|13301.44|13301.44|13303.35|13303.35|13303.35|13303.35|13301.44|13301.44|0
1649773650000|2022-04-12 14:27:30|13302.41|13302.41|13302.41|13302.41|13302.41|13302.41|13302.41|13302.41|0
1649773660000|2022-04-12 14:27:40|13300.97|13300.97|13299.54|13299.54|13300.97|13300.97|13299.54|13299.54|0
1649773670000|2022-04-12 14:27:50|13297.25|13297.25|13294.38|13294.38|13297.25|13297.25|13294.38|13294.38|0
1649773700000|2022-04-12 14:28:20|13295.82|13295.82|13295.82|13295.82|13295.82|13295.82|13295.82|13295.82|0
1649773740000|2022-04-12 14:29:00|13296.73|13296.73|13296.73|13296.73|13296.73|13296.73|13296.73|13296.73|0
1649773750000|2022-04-12 14:29:10|13293.57|13293.57|13293.57|13293.57|13293.57|13293.57|13293.57|13293.57|0
1649773790000|2022-04-12 14:29:50|13294.02|13294.02|13294.02|13294.02|13294.02|13294.02|13294.02|13294.02|0
1649773800000|2022-04-12 14:30:00|13291.2|13291.2|13288.05|13288.05|13291.2|13291.2|13288.05|13288.05|0
1649773810000|2022-04-12 14:30:10|13287.05|13287.05|13285.62|13285.62|13287.05|13287.05|13285.12|13285.12|0
1649773820000|2022-04-12 14:30:20|13284.8|13284.8|13285.62|13285.62|13285.62|13285.62|13284.8|13284.8|0
1649773830000|2022-04-12 14:30:30|13286.11|13286.11|13286.11|13286.11|13286.11|13286.11|13286.11|13286.11|0
1649773840000|2022-04-12 14:30:40|13285.67|13285.67|13285.67|13285.67|13285.67|13285.67|13285.67|13285.67|0
1649773860000|2022-04-12 14:31:00|13282.8|13282.8|13273.58|13273.58|13282.8|13282.8|13272.63|13272.63|0
1649773870000|2022-04-12 14:31:10|13273.12|13273.12|13273.12|13273.12|13273.12|13273.12|13273.12|13273.12|0
1649773880000|2022-04-12 14:31:20|13272.66|13272.66|13270.83|13270.83|13272.66|13272.66|13270.83|13270.83|0
1649773890000|2022-04-12 14:31:30|13269.4|13269.4|13267.76|13267.76|13269.4|13269.4|13267.76|13267.76|0
1649773900000|2022-04-12 14:31:40|13266.95|13266.95|13267.67|13267.67|13267.76|13267.76|13266.85|13266.85|0
1649773910000|2022-04-12 14:31:50|13266.85|13266.85|13266.85|13266.85|13266.85|13266.85|13266.85|13266.85|0
1649773920000|2022-04-12 14:32:00|13267.31|13267.31|13269.14|13269.14|13269.14|13269.14|13267.31|13267.31|0
1649773930000|2022-04-12 14:32:10|13269.63|13269.63|13271.8|13271.8|13271.8|13271.8|13269.63|13269.63|0
1649773940000|2022-04-12 14:32:20|13272.61|13272.61|13271.67|13271.67|13272.61|13272.61|13271.67|13271.67|0
1649773950000|2022-04-12 14:32:30|13270.24|13270.24|13270.24|13270.24|13270.24|13270.24|13269.42|13269.42|0
1649773960000|2022-04-12 14:32:40|13268.6|13268.6|13268.6|13268.6|13268.6|13268.6|13268.6|13268.6|0
1649774020000|2022-04-12 14:33:40|13270.24|13270.24|13271.15|13271.15|13271.15|13271.15|13270.24|13270.24|0
1649774030000|2022-04-12 14:33:50|13270.24|13270.24|13268.35|13268.35|13270.24|13270.24|13268.35|13268.35|0
1649774050000|2022-04-12 14:34:10|13266.71|13266.71|13265.33|13265.33|13266.71|13266.71|13264.85|13264.85|0
1649774070000|2022-04-12 14:34:30|13265.8|13265.8|13265.8|13265.8|13265.8|13265.8|13265.8|13265.8|0
1649774080000|2022-04-12 14:34:40|13265.57|13265.57|13265.57|13265.57|13265.57|13265.57|13265.57|13265.57|0
1649774100000|2022-04-12 14:35:00|13266.39|13266.39|13266.85|13266.85|13266.85|13266.85|13266.39|13266.39|0
1649774120000|2022-04-12 14:35:20|13268.68|13268.68|13273.19|13273.19|13273.19|13273.19|13268.68|13268.68|0
1649774130000|2022-04-12 14:35:30|13272.27|13272.27|13270.84|13270.84|13272.27|13272.27|13270.84|13270.84|0
1649774140000|2022-04-12 14:35:40|13272.67|13272.67|13273.14|13273.14|13273.14|13273.14|13272.67|13272.67|0
1649774150000|2022-04-12 14:35:50|13272.67|13272.67|13272.67|13272.67|13272.67|13272.67|13272.67|13272.67|0
1649774170000|2022-04-12 14:36:10|13273.18|13273.18|13273.63|13273.63|13273.63|13273.63|13273.18|13273.18|0
1649774220000|2022-04-12 14:37:00|13275.06|13275.06|13275.06|13275.06|13275.06|13275.06|13275.06|13275.06|0
1649774230000|2022-04-12 14:37:10|13275.56|13275.56|13271.2|13271.2|13275.56|13275.56|13270.51|13270.51|0
1649774280000|2022-04-12 14:38:00|13270.38|13270.38|13265.22|13265.22|13270.38|13270.38|13264.88|13264.88|0
1649774290000|2022-04-12 14:38:10|13264.31|13264.31|13264.31|13264.31|13264.31|13264.31|13264.31|13264.31|0
1649774300000|2022-04-12 14:38:20|13262.67|13262.67|13263.13|13263.13|13263.13|13263.13|13262.22|13262.22|0
1649774310000|2022-04-12 14:38:30|13264.57|13264.57|13264.57|13264.57|13264.57|13264.57|13264.57|13264.57|0
1649774340000|2022-04-12 14:39:00|13265.38|13265.38|13264.41|13264.41|13265.38|13265.38|13263.95|13263.95|0
1649774360000|2022-04-12 14:39:20|13264.86|13264.86|13266.3|13266.3|13266.3|13266.3|13264.86|13264.86|0
1649774370000|2022-04-12 14:39:30|13266.8|13266.8|13266.8|13266.8|13266.8|13266.8|13266.8|13266.8|0
1649774410000|2022-04-12 14:40:10|13268.43|13268.43|13269.87|13269.87|13269.87|13269.87|13268.43|13268.43|0
1649774430000|2022-04-12 14:40:30|13270.78|13270.78|13271.92|13271.92|13272.39|13272.39|13270.78|13270.78|0
1649774440000|2022-04-12 14:40:40|13270.93|13270.93|13270.93|13270.93|13270.93|13270.93|13270.93|13270.93|0
1649774500000|2022-04-12 14:41:40|13270.37|13270.37|13272|13272|13272|13272|13270.37|13270.37|0
1649774510000|2022-04-12 14:41:50|13272.5|13272.5|13272.68|13272.68|13273.5|13273.5|13272.5|13272.5|0
1649774520000|2022-04-12 14:42:00|13273.5|13273.5|13274.41|13274.41|13274.41|13274.41|13273.5|13273.5|0
1649774530000|2022-04-12 14:42:10|13275.84|13275.84|13275.84|13275.84|13275.84|13275.84|13275.84|13275.84|0
1649774550000|2022-04-12 14:42:30|13277.28|13277.28|13277.5|13277.5|13277.5|13277.5|13277.28|13277.28|0
1649774560000|2022-04-12 14:42:40|13276.59|13276.59|13278.42|13278.42|13278.42|13278.42|13276.59|13276.59|0
1649774570000|2022-04-12 14:42:50|13278.89|13278.89|13278.89|13278.89|13278.89|13278.89|13278.07|13278.07|0
1649774580000|2022-04-12 14:43:00|13278.42|13278.42|13277.96|13277.96|13278.42|13278.42|13277.96|13277.96|0
1649774590000|2022-04-12 14:43:10|13278.9|13278.9|13279.82|13279.82|13279.82|13279.82|13278.9|13278.9|0
1649774600000|2022-04-12 14:43:20|13281.25|13281.25|13281.25|13281.25|13281.25|13281.25|13281.25|13281.25|0
1649774610000|2022-04-12 14:43:30|13280.69|13280.69|13281.43|13281.43|13282.43|13282.43|13280.69|13280.69|0
1649774630000|2022-04-12 14:43:50|13282.25|13282.25|13279.4|13279.4|13282.25|13282.25|13279.4|13279.4|0
1649774670000|2022-04-12 14:44:30|13280.32|13280.32|13280.32|13280.32|13280.32|13280.32|13280.32|13280.32|0
1649774690000|2022-04-12 14:44:50|13280.79|13280.79|13280.79|13280.79|13280.79|13280.79|13280.79|13280.79|0
1649774710000|2022-04-12 14:45:10|13281.61|13281.61|13279.97|13279.97|13281.61|13281.61|13279.97|13279.97|0
1649774720000|2022-04-12 14:45:20|13280.79|13280.79|13280.79|13280.79|13280.79|13280.79|13280.79|13280.79|0
1649774730000|2022-04-12 14:45:30|13282.22|13282.22|13286.72|13286.72|13286.72|13286.72|13282.22|13282.22|0
1649774740000|2022-04-12 14:45:40|13287.54|13287.54|13288.09|13288.09|13288.09|13288.09|13287.54|13287.54|0
1649774760000|2022-04-12 14:46:00|13288.61|13288.61|13291.04|13291.04|13291.04|13291.04|13288.61|13288.61|0
1649774780000|2022-04-12 14:46:20|13291.51|13291.51|13291.51|13291.51|13291.51|13291.51|13291.51|13291.51|0
1649774790000|2022-04-12 14:46:30|13292.32|13292.32|13292.32|13292.32|13292.32|13292.32|13292.32|13292.32|0
1649774820000|2022-04-12 14:47:00|13290.89|13290.89|13289.46|13289.46|13290.89|13290.89|13289.46|13289.46|0
1649774830000|2022-04-12 14:47:10|13290.57|13290.57|13290.57|13290.57|13290.57|13290.57|13290.57|13290.57|0
1649774850000|2022-04-12 14:47:30|13291.04|13291.04|13291.04|13291.04|13291.04|13291.04|13291.04|13291.04|0
1649774870000|2022-04-12 14:47:50|13290.22|13290.22|13290.22|13290.22|13290.22|13290.22|13290.22|13290.22|0
1649774880000|2022-04-12 14:48:00|13289.75|13289.75|13281.98|13281.98|13289.75|13289.75|13281.98|13281.98|0
1649774890000|2022-04-12 14:48:10|13282.3|13282.3|13283.51|13283.51|13284.55|13284.55|13281.81|13281.81|0
1649774930000|2022-04-12 14:48:50|13283.06|13283.06|13282.6|13282.6|13283.06|13283.06|13282.6|13282.6|0
1649774940000|2022-04-12 14:49:00|13282.14|13282.14|13282.14|13282.14|13282.14|13282.14|13282.14|13282.14|0
1649774950000|2022-04-12 14:49:10|13283.57|13283.57|13283.02|13283.02|13283.57|13283.57|13283.02|13283.02|0
1649774970000|2022-04-12 14:49:30|13282.2|13282.2|13281.38|13281.38|13282.2|13282.2|13281.38|13281.38|0
1649774980000|2022-04-12 14:49:40|13281.85|13281.85|13282.97|13282.97|13282.97|13282.97|13281.85|13281.85|0
1649774990000|2022-04-12 14:49:50|13281.53|13281.53|13279.59|13279.59|13281.53|13281.53|13279.59|13279.59|0
1649775000000|2022-04-12 14:50:00|13281.06|13281.06|13279.63|13279.63|13281.06|13281.06|13279.63|13279.63|0
1649775020000|2022-04-12 14:50:20|13278.71|13278.71|13276.52|13276.52|13278.71|13278.71|13276.52|13276.52|0
1649775030000|2022-04-12 14:50:30|13277.95|13277.95|13270.46|13270.46|13277.95|13277.95|13270.46|13270.46|0
1649775040000|2022-04-12 14:50:40|13271.28|13271.28|13271.28|13271.28|13271.28|13271.28|13271.28|13271.28|0
1649775060000|2022-04-12 14:51:00|13270.37|13270.37|13270.92|13270.92|13270.92|13270.92|13270.37|13270.37|0
1649775070000|2022-04-12 14:51:10|13271.74|13271.74|13271.74|13271.74|13271.74|13271.74|13271.74|13271.74|0
1649775100000|2022-04-12 14:51:40|13272.21|13272.21|13271.76|13271.76|13272.21|13272.21|13271.76|13271.76|0
1649775110000|2022-04-12 14:51:50|13273.19|13273.19|13273.19|13273.19|13273.19|13273.19|13273.19|13273.19|0
1649775140000|2022-04-12 14:52:20|13273.66|13273.66|13274.58|13274.58|13274.58|13274.58|13273.66|13273.66|0
1649775170000|2022-04-12 14:52:50|13275.05|13275.05|13275.05|13275.05|13275.05|13275.05|13275.05|13275.05|0
1649775190000|2022-04-12 14:53:10|13275.52|13275.52|13278.39|13278.39|13278.39|13278.39|13275.52|13275.52|0
1649775200000|2022-04-12 14:53:20|13277.72|13277.72|13277.72|13277.72|13277.72|13277.72|13277.72|13277.72|0
1649775210000|2022-04-12 14:53:30|13277.16|13277.16|13274.35|13274.35|13277.16|13277.16|13274.35|13274.35|0
1649775220000|2022-04-12 14:53:40|13274.91|13274.91|13274.35|13274.35|13274.91|13274.91|13274.35|13274.35|0
1649775230000|2022-04-12 14:53:50|13275.26|13275.26|13275.26|13275.26|13275.26|13275.26|13275.26|13275.26|0
1649775240000|2022-04-12 14:54:00|13274.35|13274.35|13274.35|13274.35|13274.35|13274.35|13274.35|13274.35|0
1649775260000|2022-04-12 14:54:20|13274.13|13274.13|13270.84|13270.84|13274.13|13274.13|13270.84|13270.84|0
1649775270000|2022-04-12 14:54:30|13269.4|13269.4|13269.4|13269.4|13269.4|13269.4|13269.4|13269.4|0
1649775280000|2022-04-12 14:54:40|13268.93|13268.93|13268.93|13268.93|13268.93|13268.93|13268.93|13268.93|0
1649775310000|2022-04-12 14:55:10|13268.46|13268.46|13266.63|13266.63|13268.46|13268.46|13266.63|13266.63|0
1649775330000|2022-04-12 14:55:30|13267.55|13267.55|13267.55|13267.55|13267.55|13267.55|13267.55|13267.55|0
1649775340000|2022-04-12 14:55:40|13268.49|13268.49|13268.49|13268.49|13268.49|13268.49|13268.49|13268.49|0
1649775370000|2022-04-12 14:56:10|13268.02|13268.02|13267.56|13267.56|13268.02|13268.02|13267.56|13267.56|0
1649775380000|2022-04-12 14:56:20|13268.23|13268.23|13268.23|13268.23|13268.23|13268.23|13268.23|13268.23|0
1649775400000|2022-04-12 14:56:40|13268.7|13268.7|13268.7|13268.7|13268.7|13268.7|13268.7|13268.7|0
1649775410000|2022-04-12 14:56:50|13269.61|13269.61|13272.55|13272.55|13272.55|13272.55|13269.61|13269.61|0
1649775420000|2022-04-12 14:57:00|13272.77|13272.77|13272.3|13272.3|13272.77|13272.77|13272.3|13272.3|0
1649775460000|2022-04-12 14:57:40|13273.22|13273.22|13272.3|13272.3|13273.22|13273.22|13272.3|13272.3|0
1649775470000|2022-04-12 14:57:50|13273.22|13273.22|13273.22|13273.22|13273.22|13273.22|13273.22|13273.22|0
1649775490000|2022-04-12 14:58:10|13272.74|13272.74|13271.31|13271.31|13272.74|13272.74|13271.31|13271.31|0
1649775500000|2022-04-12 14:58:20|13270.32|13270.32|13270.32|13270.32|13270.32|13270.32|13270.32|13270.32|0
1649775520000|2022-04-12 14:58:40|13269.4|13269.4|13268.49|13268.49|13269.4|13269.4|13268.49|13268.49|0
1649775540000|2022-04-12 14:59:00|13267.67|13267.67|13267.67|13267.67|13267.67|13267.67|13267.67|13267.67|0
1649775550000|2022-04-12 14:59:10|13266.85|13266.85|13266.68|13266.68|13267.16|13267.16|13266.34|13266.34|0
1649775560000|2022-04-12 14:59:20|13265.77|13265.77|13265.77|13265.77|13265.77|13265.77|13265.77|13265.77|0
1649775570000|2022-04-12 14:59:30|13262.08|13262.08|13261.61|13261.61|13262.08|13262.08|13261.61|13261.61|0
1649775580000|2022-04-12 14:59:40|13261.12|13261.12|13263.02|13263.02|13263.02|13263.02|13261.12|13261.12|0
1649775590000|2022-04-12 14:59:50|13263.84|13263.84|13264.31|13264.31|13264.31|13264.31|13263.84|13263.84|0
1649775600000|2022-04-12 15:00:00|13263.49|13263.49|13263.49|13263.49|13263.49|13263.49|13263.49|13263.49|0
1649775640000|2022-04-12 15:00:40|13262.99|13262.99|13265.86|13265.86|13265.86|13265.86|13262.5|13262.5|0
1649775650000|2022-04-12 15:00:50|13264.43|13264.43|13264.43|13264.43|13264.43|13264.43|13264.43|13264.43|0
1649775660000|2022-04-12 15:01:00|13264.94|13264.94|13270.55|13270.55|13270.55|13270.55|13264.94|13264.94|0
1649775670000|2022-04-12 15:01:10|13271.01|13271.01|13271.98|13271.98|13271.98|13271.98|13271.01|13271.01|0
1649775680000|2022-04-12 15:01:20|13272.49|13272.49|13272.49|13272.49|13272.49|13272.49|13272.49|13272.49|0
1649775710000|2022-04-12 15:01:50|13273.31|13273.31|13273.31|13273.31|13273.31|13273.31|13273.31|13273.31|0
1649775720000|2022-04-12 15:02:00|13275.7|13275.7|13274.85|13274.85|13276.14|13276.14|13274.85|13274.85|0
1649775740000|2022-04-12 15:02:20|13275.67|13275.67|13275.67|13275.67|13275.67|13275.67|13275.67|13275.67|0
1649775750000|2022-04-12 15:02:30|13276.19|13276.19|13275.37|13275.37|13276.19|13276.19|13275.37|13275.37|0
1649775770000|2022-04-12 15:02:50|13276.28|13276.28|13276.28|13276.28|13276.28|13276.28|13276.28|13276.28|0
1649775780000|2022-04-12 15:03:00|13275.77|13275.77|13275.17|13275.17|13275.77|13275.77|13275.17|13275.17|0
1649775790000|2022-04-12 15:03:10|13274.7|13274.7|13274.7|13274.7|13274.7|13274.7|13274.7|13274.7|0
1649775800000|2022-04-12 15:03:20|13273.89|13273.89|13272.97|13272.97|13273.89|13273.89|13272.97|13272.97|0
1649775810000|2022-04-12 15:03:30|13272.52|13272.52|13272.3|13272.3|13272.52|13272.52|13272.3|13272.3|0
1649775840000|2022-04-12 15:04:00|13272.76|13272.76|13273.23|13273.23|13273.23|13273.23|13272.76|13272.76|0
1649775850000|2022-04-12 15:04:10|13271.79|13271.79|13271.28|13271.28|13271.79|13271.79|13271.28|13271.28|0
1649775860000|2022-04-12 15:04:20|13271.73|13271.73|13271.73|13271.73|13271.73|13271.73|13271.73|13271.73|0
1649775880000|2022-04-12 15:04:40|13272.2|13272.2|13272.2|13272.2|13272.2|13272.2|13272.2|13272.2|0
1649775890000|2022-04-12 15:04:50|13271.26|13271.26|13270.79|13270.79|13271.26|13271.26|13270.79|13270.79|0
1649775920000|2022-04-12 15:05:20|13269.35|13269.35|13269.35|13269.35|13269.35|13269.35|13269.35|13269.35|0
1649775930000|2022-04-12 15:05:30|13269.13|13269.13|13269.13|13269.13|13269.13|13269.13|13269.13|13269.13|0
1649775940000|2022-04-12 15:05:40|13270.89|13270.89|13270.89|13270.89|13270.89|13270.89|13270.89|13270.89|0
1649775960000|2022-04-12 15:06:00|13271.8|13271.8|13268.23|13268.23|13271.8|13271.8|13268.23|13268.23|0
1649776000000|2022-04-12 15:06:40|13268.7|13268.7|13268.7|13268.7|13268.7|13268.7|13268.7|13268.7|0
1649776030000|2022-04-12 15:07:10|13268.2|13268.2|13268.2|13268.2|13268.2|13268.2|13268.2|13268.2|0
1649776040000|2022-04-12 15:07:20|13266.77|13266.77|13266.77|13266.77|13266.77|13266.77|13266.77|13266.77|0
1649776050000|2022-04-12 15:07:30|13266.3|13266.3|13266.3|13266.3|13266.3|13266.3|13266.3|13266.3|0
1649776060000|2022-04-12 15:07:40|13266.77|13266.77|13266.77|13266.77|13266.77|13266.77|13266.77|13266.77|0
1649776090000|2022-04-12 15:08:10|13266.27|13266.27|13266.27|13266.27|13266.27|13266.27|13266.27|13266.27|0
1649776100000|2022-04-12 15:08:20|13266.05|13266.05|13266.82|13266.82|13266.82|13266.82|13265.82|13265.82|0
1649776130000|2022-04-12 15:08:50|13267.31|13267.31|13267.87|13267.87|13267.87|13267.87|13267.31|13267.31|0
1649776140000|2022-04-12 15:09:00|13269.31|13269.31|13269.31|13269.31|13269.31|13269.31|13269.31|13269.31|0
1649776150000|2022-04-12 15:09:10|13269.78|13269.78|13272.33|13272.33|13272.33|13272.33|13269.78|13269.78|0
1649776160000|2022-04-12 15:09:20|13272.1|13272.1|13270.89|13270.89|13272.33|13272.33|13270.89|13270.89|0
1649776180000|2022-04-12 15:09:40|13271.12|13271.12|13272.25|13272.25|13272.25|13272.25|13271.12|13271.12|0
1649776200000|2022-04-12 15:10:00|13271.34|13271.34|13271.34|13271.34|13271.34|13271.34|13271.34|13271.34|0
1649776240000|2022-04-12 15:10:40|13270.88|13270.88|13271.82|13271.82|13271.82|13271.82|13270.88|13270.88|0
1649776280000|2022-04-12 15:11:20|13271.33|13271.33|13272.24|13272.24|13272.24|13272.24|13271.33|13271.33|0
1649776300000|2022-04-12 15:11:40|13271.74|13271.74|13273.16|13273.16|13273.16|13273.16|13271.74|13271.74|0
1649776310000|2022-04-12 15:11:50|13272.69|13272.69|13272.69|13272.69|13272.69|13272.69|13272.69|13272.69|0
1649776330000|2022-04-12 15:12:10|13273.2|13273.2|13276.47|13276.47|13276.47|13276.47|13273.2|13273.2|0
1649776350000|2022-04-12 15:12:30|13278.85|13278.85|13279.81|13279.81|13280.28|13280.28|13276.94|13276.94|0
1649776360000|2022-04-12 15:12:40|13280.27|13280.27|13276.99|13276.99|13280.27|13280.27|13276.99|13276.99|0
1649776370000|2022-04-12 15:12:50|13276.53|13276.53|13277|13277|13277|13277|13276.53|13276.53|0
1649776380000|2022-04-12 15:13:00|13276.18|13276.18|13277|13277|13277|13277|13276.18|13276.18|0
1649776410000|2022-04-12 15:13:30|13278.43|13278.43|13278.43|13278.43|13278.43|13278.43|13278.43|13278.43|0
1649776420000|2022-04-12 15:13:40|13280.07|13280.07|13280.54|13280.54|13280.54|13280.54|13280.07|13280.07|0
1649776430000|2022-04-12 15:13:50|13280.99|13280.99|13278.85|13278.85|13280.99|13280.99|13278.85|13278.85|0
1649776440000|2022-04-12 15:14:00|13279.33|13279.33|13279.8|13279.8|13279.8|13279.8|13279.33|13279.33|0
1649776450000|2022-04-12 15:14:10|13281.23|13281.23|13284.87|13284.87|13284.87|13284.87|13281.23|13281.23|0
1649776470000|2022-04-12 15:14:30|13287.74|13287.74|13287.74|13287.74|13287.74|13287.74|13287.74|13287.74|0
1649776490000|2022-04-12 15:14:50|13288.2|13288.2|13290.74|13290.74|13290.74|13290.74|13288.2|13288.2|0
1649776510000|2022-04-12 15:15:10|13289.31|13289.31|13290.22|13290.22|13290.22|13290.22|13289.31|13289.31|0
1649776550000|2022-04-12 15:15:50|13290|13290|13290.92|13290.92|13290.92|13290.92|13290|13290|0
1649776560000|2022-04-12 15:16:00|13291.14|13291.14|13291.14|13291.14|13291.14|13291.14|13291.14|13291.14|0
1649776580000|2022-04-12 15:16:20|13291.61|13291.61|13291.61|13291.61|13291.61|13291.61|13291.61|13291.61|0
1649776610000|2022-04-12 15:16:50|13293.04|13293.04|13293.04|13293.04|13293.04|13293.04|13293.04|13293.04|0
1649776620000|2022-04-12 15:17:00|13292.57|13292.57|13292.57|13292.57|13292.57|13292.57|13292.57|13292.57|0
1649776640000|2022-04-12 15:17:20|13293.49|13293.49|13293.49|13293.49|13293.49|13293.49|13293.49|13293.49|0
1649776650000|2022-04-12 15:17:30|13294.31|13294.31|13292.67|13292.67|13294.31|13294.31|13291.76|13291.76|0
1649776660000|2022-04-12 15:17:40|13291.85|13291.85|13291.04|13291.04|13291.85|13291.85|13291.04|13291.04|0
1649776670000|2022-04-12 15:17:50|13291.53|13291.53|13292.35|13292.35|13292.35|13292.35|13291.53|13291.53|0
1649776680000|2022-04-12 15:18:00|13291.85|13291.85|13291.85|13291.85|13291.85|13291.85|13291.85|13291.85|0
1649776690000|2022-04-12 15:18:10|13292.32|13292.32|13292.32|13292.32|13292.32|13292.32|13292.32|13292.32|0
1649776720000|2022-04-12 15:18:40|13291.41|13291.41|13292.32|13292.32|13292.32|13292.32|13291.41|13291.41|0
1649776750000|2022-04-12 15:19:10|13291.85|13291.85|13292.55|13292.55|13292.55|13292.55|13291.85|13291.85|0
1649776760000|2022-04-12 15:19:20|13290.72|13290.72|13289.44|13289.44|13290.72|13290.72|13288.53|13288.53|0
1649776770000|2022-04-12 15:19:30|13288.5|13288.5|13287.06|13287.06|13288.5|13288.5|13287.06|13287.06|0
1649776780000|2022-04-12 15:19:40|13286.57|13286.57|13289.02|13289.02|13289.02|13289.02|13286.57|13286.57|0
1649776790000|2022-04-12 15:19:50|13288.2|13288.2|13286.93|13286.93|13288.2|13288.2|13286.93|13286.93|0
1649776830000|2022-04-12 15:20:30|13287.74|13287.74|13289.97|13289.97|13289.97|13289.97|13287.74|13287.74|0
1649776840000|2022-04-12 15:20:40|13290.47|13290.47|13291.63|13291.63|13291.63|13291.63|13290.47|13290.47|0
1649776850000|2022-04-12 15:20:50|13292.09|13292.09|13292.09|13292.09|13292.09|13292.09|13292.09|13292.09|0
1649776880000|2022-04-12 15:21:20|13291.18|13291.18|13292.09|13292.09|13292.09|13292.09|13291.18|13291.18|0
1649776900000|2022-04-12 15:21:40|13291.87|13291.87|13292.68|13292.68|13292.68|13292.68|13291.87|13291.87|0
1649776910000|2022-04-12 15:21:50|13292.91|13292.91|13293.13|13293.13|13293.13|13293.13|13292.91|13292.91|0
1649776920000|2022-04-12 15:22:00|13292.31|13292.31|13292.31|13292.31|13292.31|13292.31|13292.31|13292.31|0
1649776930000|2022-04-12 15:22:10|13292.78|13292.78|13292.78|13292.78|13292.78|13292.78|13292.78|13292.78|0
1649776940000|2022-04-12 15:22:20|13291.84|13291.84|13290.21|13290.21|13291.84|13291.84|13290.21|13290.21|0
1649776950000|2022-04-12 15:22:30|13291.65|13291.65|13291.65|13291.65|13291.65|13291.65|13291.65|13291.65|0
1649776960000|2022-04-12 15:22:40|13292.16|13292.16|13292.16|13292.16|13292.16|13292.16|13292.16|13292.16|0
1649776970000|2022-04-12 15:22:50|13291.66|13291.66|13289.41|13289.41|13291.66|13291.66|13289.41|13289.41|0
1649776990000|2022-04-12 15:23:10|13289.88|13289.88|13289.88|13289.88|13289.88|13289.88|13289.88|13289.88|0
1649777010000|2022-04-12 15:23:30|13290.44|13290.44|13290.44|13290.44|13290.44|13290.44|13289.88|13289.88|0
1649777020000|2022-04-12 15:23:40|13291|13291|13294.86|13294.86|13295.08|13295.08|13291|13291|0
1649777030000|2022-04-12 15:23:50|13295.77|13295.77|13295.79|13295.79|13295.79|13295.79|13295.32|13295.32|0
1649777040000|2022-04-12 15:24:00|13292.58|13292.58|13293.49|13293.49|13293.49|13293.49|13292.58|13292.58|0
1649777050000|2022-04-12 15:24:10|13293.94|13293.94|13294.86|13294.86|13294.86|13294.86|13293.94|13293.94|0
1649777060000|2022-04-12 15:24:20|13294.34|13294.34|13294.34|13294.34|13294.34|13294.34|13294.34|13294.34|0
1649777070000|2022-04-12 15:24:30|13292.91|13292.91|13292.91|13292.91|13292.91|13292.91|13292.91|13292.91|0
1649777080000|2022-04-12 15:24:40|13292.35|13292.35|13292.35|13292.35|13292.35|13292.35|13292.35|13292.35|0
1649777090000|2022-04-12 15:24:50|13291.44|13291.44|13291.44|13291.44|13291.44|13291.44|13291.44|13291.44|0
1649777100000|2022-04-12 15:25:00|13293.73|13293.73|13293.73|13293.73|13293.73|13293.73|13293.73|13293.73|0
1649777110000|2022-04-12 15:25:10|13294.64|13294.64|13294.73|13294.73|13294.73|13294.73|13293.73|13293.73|0
1649777120000|2022-04-12 15:25:20|13295.22|13295.22|13295.22|13295.22|13295.22|13295.22|13295.22|13295.22|0
1649777130000|2022-04-12 15:25:30|13293.39|13293.39|13295.25|13295.25|13295.25|13295.25|13293.39|13293.39|0
1649777140000|2022-04-12 15:25:40|13294.43|13294.43|13294.9|13294.9|13294.9|13294.9|13293.62|13293.62|0
1649777150000|2022-04-12 15:25:50|13296.34|13296.34|13297.77|13297.77|13297.77|13297.77|13296.34|13296.34|0
1649777160000|2022-04-12 15:26:00|13298.59|13298.59|13297|13297|13298.59|13298.59|13297|13297|0
1649777170000|2022-04-12 15:26:10|13296.53|13296.53|13296.53|13296.53|13296.53|13296.53|13296.53|13296.53|0
1649777180000|2022-04-12 15:26:20|13295.62|13295.62|13293.78|13293.78|13295.62|13295.62|13293.37|13293.37|0
1649777190000|2022-04-12 15:26:30|13293.23|13293.23|13293.23|13293.23|13293.23|13293.23|13293.23|13293.23|0
1649777200000|2022-04-12 15:26:40|13293.7|13293.7|13293.7|13293.7|13293.7|13293.7|13293.7|13293.7|0
1649777210000|2022-04-12 15:26:50|13294.51|13294.51|13294.29|13294.29|13294.51|13294.51|13294.29|13294.29|0
1649777230000|2022-04-12 15:27:10|13294.74|13294.74|13295.21|13295.21|13295.21|13295.21|13294.74|13294.74|0
1649777240000|2022-04-12 15:27:20|13294.74|13294.74|13294.74|13294.74|13294.74|13294.74|13294.74|13294.74|0
1649777260000|2022-04-12 15:27:40|13296.17|13296.17|13296.17|13296.17|13296.17|13296.17|13296.17|13296.17|0
1649777280000|2022-04-12 15:28:00|13296.73|13296.73|13298.16|13298.16|13298.16|13298.16|13296.73|13296.73|0
1649777290000|2022-04-12 15:28:10|13298.39|13298.39|13298.39|13298.39|13298.39|13298.39|13298.39|13298.39|0
1649777300000|2022-04-12 15:28:20|13300.97|13300.97|13300.97|13300.97|13300.97|13300.97|13300.97|13300.97|0
1649777310000|2022-04-12 15:28:30|13301.48|13301.48|13308.9|13308.9|13309.37|13309.37|13301.48|13301.48|0
1649777320000|2022-04-12 15:28:40|13308.39|13308.39|13308.39|13308.39|13308.39|13308.39|13307.47|13307.47|0
1649777330000|2022-04-12 15:28:50|13308.9|13308.9|13308.29|13308.29|13309.32|13309.32|13307.49|13307.49|0
1649777340000|2022-04-12 15:29:00|13304.67|13304.67|13301.29|13301.29|13304.67|13304.67|13299.86|13299.86|0
1649777370000|2022-04-12 15:29:30|13299.86|13299.86|13296.44|13296.44|13299.86|13299.86|13296.22|13296.22|0
1649777380000|2022-04-12 15:29:40|13297.88|13297.88|13301.01|13301.01|13301.47|13301.47|13297.36|13297.36|0
1649777390000|2022-04-12 15:29:50|13299.19|13299.19|13303.77|13303.77|13303.77|13303.77|13297.75|13297.75|0
1649834100000|2022-04-13 07:15:00|13109.09|13109.09|13106.9|13106.9|13109.09|13109.09|13106.9|13106.9|0
1649834110000|2022-04-13 07:15:10|13107.72|13107.72|13110.17|13110.17|13110.17|13110.17|13107.72|13107.72|0
1649834120000|2022-04-13 07:15:20|13109.35|13109.35|13109.35|13109.35|13109.35|13109.35|13109.35|13109.35|0
1649834130000|2022-04-13 07:15:30|13109.86|13109.86|13105.34|13105.34|13109.86|13109.86|13103.85|13103.85|0
1649834140000|2022-04-13 07:15:40|13102.47|13102.47|13102.47|13102.47|13102.47|13102.47|13102.47|13102.47|0
1649834150000|2022-04-13 07:15:50|13104.3|13104.3|13104.3|13104.3|13104.3|13104.3|13104.3|13104.3|0
1649834160000|2022-04-13 07:16:00|13103.39|13103.39|13101.56|13101.56|13103.39|13103.39|13101.56|13101.56|0
1649834170000|2022-04-13 07:16:10|13105.65|13105.65|13107.42|13107.42|13108.32|13108.32|13104.01|13104.01|0
1649834190000|2022-04-13 07:16:30|13108.42|13108.42|13109.33|13109.33|13109.33|13109.33|13108.42|13108.42|0
1649834200000|2022-04-13 07:16:40|13112.2|13112.2|13114.65|13114.65|13114.65|13114.65|13112.2|13112.2|0
1649834220000|2022-04-13 07:17:00|13115.47|13115.47|13115.47|13115.47|13115.47|13115.47|13115.47|13115.47|0
1649834240000|2022-04-13 07:17:20|13119.13|13119.13|13124.34|13124.34|13124.34|13124.34|13119.13|13119.13|0
1649834250000|2022-04-13 07:17:30|13129.54|13129.54|13137.23|13137.23|13137.23|13137.23|13129.54|13129.54|0
1649834260000|2022-04-13 07:17:40|13141.53|13141.53|13142|13142|13144.87|13144.87|13141.53|13141.53|0
1649834270000|2022-04-13 07:17:50|13143.44|13143.44|13137.61|13137.61|13143.44|13143.44|13137.61|13137.61|0
1649834280000|2022-04-13 07:18:00|13140.07|13140.07|13141.52|13141.52|13141.52|13141.52|13140.07|13140.07|0
1649834290000|2022-04-13 07:18:10|13157.65|13157.65|13158.59|13158.59|13158.59|13158.59|13157.65|13157.65|0
1649834300000|2022-04-13 07:18:20|13161.86|13161.86|13161.86|13161.86|13161.86|13161.86|13161.86|13161.86|0
1649834310000|2022-04-13 07:18:30|13163.29|13163.29|13157.35|13157.35|13163.29|13163.29|13157.35|13157.35|0
1649834320000|2022-04-13 07:18:40|13158.73|13158.73|13158.73|13158.73|13158.73|13158.73|13158.73|13158.73|0
1649834330000|2022-04-13 07:18:50|13160.72|13160.72|13163.35|13163.35|13163.35|13163.35|13160.72|13160.72|0
1649834340000|2022-04-13 07:19:00|13165.13|13165.13|13165.58|13165.58|13165.58|13165.58|13165.13|13165.13|0
1649834350000|2022-04-13 07:19:10|13166.09|13166.09|13169.57|13169.57|13169.57|13169.57|13166.09|13166.09|0
1649834370000|2022-04-13 07:19:30|13175.26|13175.26|13177.74|13177.74|13177.74|13177.74|13175.26|13175.26|0
1649834390000|2022-04-13 07:19:50|13176.28|13176.28|13174.84|13174.84|13176.28|13176.28|13174.84|13174.84|0
1649834400000|2022-04-13 07:20:00|13175.66|13175.66|13167.99|13167.99|13175.66|13175.66|13167.99|13167.99|0
1649834410000|2022-04-13 07:20:10|13169.82|13169.82|13169.82|13169.82|13169.82|13169.82|13169.82|13169.82|0
1649834420000|2022-04-13 07:20:20|13168.74|13168.74|13171.2|13171.2|13171.2|13171.2|13168.74|13168.74|0
1649834430000|2022-04-13 07:20:30|13170.28|13170.28|13167.63|13167.63|13170.28|13170.28|13167.63|13167.63|0
1649834440000|2022-04-13 07:20:40|13170.42|13170.42|13172.01|13172.01|13172.01|13172.01|13170.42|13170.42|0
1649834450000|2022-04-13 07:20:50|13169.78|13169.78|13169.78|13169.78|13169.78|13169.78|13169.78|13169.78|0
1649834460000|2022-04-13 07:21:00|13170.69|13170.69|13175.9|13175.9|13175.9|13175.9|13170.69|13170.69|0
1649834470000|2022-04-13 07:21:10|13175.03|13175.03|13175.03|13175.03|13175.03|13175.03|13175.03|13175.03|0
1649834480000|2022-04-13 07:21:20|13171.12|13171.12|13171.12|13171.12|13171.12|13171.12|13171.12|13171.12|0
1649834500000|2022-04-13 07:21:40|13173|13173|13173|13173|13173|13173|13173|13173|0
1649834520000|2022-04-13 07:22:00|13173.92|13173.92|13174.83|13174.83|13174.83|13174.83|13173.92|13173.92|0
1649834530000|2022-04-13 07:22:10|13176.47|13176.47|13176.47|13176.47|13176.47|13176.47|13176.47|13176.47|0
1649834540000|2022-04-13 07:22:20|13175.13|13175.13|13179.43|13179.43|13179.43|13179.43|13175.13|13175.13|0
1649834550000|2022-04-13 07:22:30|13187.57|13187.57|13187.71|13187.71|13191.87|13191.87|13187.57|13187.57|0
1649834560000|2022-04-13 07:22:40|13186.28|13186.28|13186.28|13186.28|13186.28|13186.28|13186.28|13186.28|0
1649834580000|2022-04-13 07:23:00|13186.75|13186.75|13182.57|13182.57|13186.75|13186.75|13182.57|13182.57|0
1649834590000|2022-04-13 07:23:10|13183.48|13183.48|13183.48|13183.48|13183.48|13183.48|13183.48|13183.48|0
1649834600000|2022-04-13 07:23:20|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|0
1649834620000|2022-04-13 07:23:40|13186.95|13186.95|13186.95|13186.95|13186.95|13186.95|13186.95|13186.95|0
1649834630000|2022-04-13 07:23:50|13185.51|13185.51|13181.5|13181.5|13185.51|13185.51|13180.07|13180.07|0
1649834640000|2022-04-13 07:24:00|13181.95|13181.95|13181.95|13181.95|13181.95|13181.95|13181.95|13181.95|0
1649834660000|2022-04-13 07:24:20|13182.17|13182.17|13184.93|13184.93|13185.44|13185.44|13182.17|13182.17|0
1649834670000|2022-04-13 07:24:30|13197.45|13197.45|13209.4|13209.4|13209.4|13209.4|13197.45|13197.45|0
1649834680000|2022-04-13 07:24:40|13211.03|13211.03|13211.03|13211.03|13211.03|13211.03|13211.03|13211.03|0
1649834690000|2022-04-13 07:24:50|13220.62|13220.62|13223.89|13223.89|13223.89|13223.89|13220.62|13220.62|0
1649834700000|2022-04-13 07:25:00|13224.8|13224.8|13212.6|13212.6|13224.8|13224.8|13212.6|13212.6|0
1649834710000|2022-04-13 07:25:10|13213.62|13213.62|13209.7|13209.7|13213.62|13213.62|13209.7|13209.7|0
1649834740000|2022-04-13 07:25:40|13209.19|13209.19|13209.19|13209.19|13209.19|13209.19|13209.19|13209.19|0
1649834750000|2022-04-13 07:25:50|13210.55|13210.55|13210.55|13210.55|13210.55|13210.55|13210.55|13210.55|0
1649834770000|2022-04-13 07:26:10|13211.06|13211.06|13215.72|13215.72|13215.72|13215.72|13211.06|13211.06|0
1649834790000|2022-04-13 07:26:30|13217.16|13217.16|13217.16|13217.16|13217.16|13217.16|13217.16|13217.16|0
1649834800000|2022-04-13 07:26:40|13217.71|13217.71|13218.53|13218.53|13219.45|13219.45|13217.71|13217.71|0
1649834810000|2022-04-13 07:26:50|13217.71|13217.71|13217.71|13217.71|13217.71|13217.71|13217.71|13217.71|0
1649834820000|2022-04-13 07:27:00|13216.9|13216.9|13216.9|13216.9|13216.9|13216.9|13216.9|13216.9|0
1649834840000|2022-04-13 07:27:20|13215.95|13215.95|13211.92|13211.92|13215.95|13215.95|13211.92|13211.92|0
1649834850000|2022-04-13 07:27:30|13212.74|13212.74|13212.07|13212.07|13213.56|13213.56|13212.07|13212.07|0
1649834860000|2022-04-13 07:27:40|13212.58|13212.58|13212.58|13212.58|13212.58|13212.58|13212.58|13212.58|0
1649834880000|2022-04-13 07:28:00|13213.09|13213.09|13220.04|13220.04|13220.04|13220.04|13213.09|13213.09|0
1649834890000|2022-04-13 07:28:10|13223.3|13223.3|13230.45|13230.45|13230.45|13230.45|13223.3|13223.3|0
1649834900000|2022-04-13 07:28:20|13231.57|13231.57|13237.71|13237.71|13237.71|13237.71|13231.57|13231.57|0
1649834910000|2022-04-13 07:28:30|13231.77|13231.77|13231.77|13231.77|13231.77|13231.77|13231.77|13231.77|0
1649834940000|2022-04-13 07:29:00|13231.31|13231.31|13227.95|13227.95|13231.31|13231.31|13227.45|13227.45|0
1649834950000|2022-04-13 07:29:10|13229.58|13229.58|13226.37|13226.37|13229.58|13229.58|13226.37|13226.37|0
1649834970000|2022-04-13 07:29:30|13227.19|13227.19|13235.79|13235.79|13235.79|13235.79|13227.19|13227.19|0
1649834990000|2022-04-13 07:29:50|13234.98|13234.98|13234.06|13234.06|13234.98|13234.98|13234.06|13234.06|0
1649835000000|2022-04-13 07:30:00|13235.5|13235.5|13223.04|13223.04|13235.5|13235.5|13223.04|13223.04|0
1649835010000|2022-04-13 07:30:10|13221.61|13221.61|13221.61|13221.61|13221.61|13221.61|13221.61|13221.61|0
1649835020000|2022-04-13 07:30:20|13221.83|13221.83|13221.83|13221.83|13221.83|13221.83|13220.4|13220.4|0
1649835040000|2022-04-13 07:30:40|13221.36|13221.36|13222.18|13222.18|13222.18|13222.18|13221.36|13221.36|0
1649835050000|2022-04-13 07:30:50|13222.7|13222.7|13222.7|13222.7|13222.7|13222.7|13222.7|13222.7|0
1649835060000|2022-04-13 07:31:00|13224.13|13224.13|13228.79|13228.79|13229.7|13229.7|13224.13|13224.13|0
1649835070000|2022-04-13 07:31:10|13223.27|13223.27|13222.46|13222.46|13223.27|13223.27|13222.46|13222.46|0
1649835080000|2022-04-13 07:31:20|13221.96|13221.96|13219.11|13219.11|13221.96|13221.96|13219.11|13219.11|0
1649835090000|2022-04-13 07:31:30|13217.28|13217.28|13211.95|13211.95|13217.28|13217.28|13210.52|13210.52|0
1649835110000|2022-04-13 07:31:50|13211.4|13211.4|13211.4|13211.4|13211.4|13211.4|13211.4|13211.4|0
1649835120000|2022-04-13 07:32:00|13211.62|13211.62|13211.62|13211.62|13211.62|13211.62|13211.62|13211.62|0
1649835140000|2022-04-13 07:32:20|13205.37|13205.37|13203.97|13203.97|13205.37|13205.37|13203.97|13203.97|0
1649835180000|2022-04-13 07:33:00|13205.41|13205.41|13204.14|13204.14|13205.41|13205.41|13204.14|13204.14|0
1649835190000|2022-04-13 07:33:10|13198.28|13198.28|13193.22|13193.22|13198.28|13198.28|13193.22|13193.22|0
1649835200000|2022-04-13 07:33:20|13192.73|13192.73|13191.7|13191.7|13192.73|13192.73|13191.7|13191.7|0
1649835210000|2022-04-13 07:33:30|13190.78|13190.78|13189.87|13189.87|13190.78|13190.78|13189.41|13189.41|0
1649835220000|2022-04-13 07:33:40|13187|13187|13187|13187|13187|13187|13187|13187|0
1649835240000|2022-04-13 07:34:00|13186.08|13186.08|13170.09|13170.09|13186.08|13186.08|13170.09|13170.09|0
1649835250000|2022-04-13 07:34:10|13172.34|13172.34|13172.34|13172.34|13172.34|13172.34|13172.34|13172.34|0
1649835290000|2022-04-13 07:34:50|13171.42|13171.42|13171.42|13171.42|13171.42|13171.42|13171.42|13171.42|0
1649835310000|2022-04-13 07:35:10|13165.81|13165.81|13164.32|13164.32|13165.81|13165.81|13164.32|13164.32|0
1649835320000|2022-04-13 07:35:20|13165.75|13165.75|13165.75|13165.75|13165.75|13165.75|13165.75|13165.75|0
1649835330000|2022-04-13 07:35:30|13166.31|13166.31|13174.82|13174.82|13174.82|13174.82|13166.31|13166.31|0
1649835340000|2022-04-13 07:35:40|13175.64|13175.64|13185.01|13185.01|13185.01|13185.01|13175.64|13175.64|0
1649835350000|2022-04-13 07:35:50|13186.45|13186.45|13186.45|13186.45|13186.45|13186.45|13186.45|13186.45|0
1649835360000|2022-04-13 07:36:00|13189.27|13189.27|13189.27|13189.27|13189.27|13189.27|13189.27|13189.27|0
1649835370000|2022-04-13 07:36:10|13188.46|13188.46|13188.46|13188.46|13188.46|13188.46|13188.46|13188.46|0
1649835380000|2022-04-13 07:36:20|13187.54|13187.54|13187.54|13187.54|13187.54|13187.54|13187.54|13187.54|0
1649835390000|2022-04-13 07:36:30|13182.36|13182.36|13181.37|13181.37|13182.36|13182.36|13181.37|13181.37|0
1649835400000|2022-04-13 07:36:40|13180.81|13180.81|13180.81|13180.81|13180.81|13180.81|13180.81|13180.81|0
1649835410000|2022-04-13 07:36:50|13183.04|13183.04|13182.49|13182.49|13183.04|13183.04|13182.49|13182.49|0
1649835440000|2022-04-13 07:37:20|13181.57|13181.57|13184.44|13184.44|13184.44|13184.44|13181.57|13181.57|0
1649835450000|2022-04-13 07:37:30|13184.5|13184.5|13187.77|13187.77|13187.77|13187.77|13184.5|13184.5|0
1649835460000|2022-04-13 07:37:40|13188.22|13188.22|13188.22|13188.22|13188.22|13188.22|13188.22|13188.22|0
1649835470000|2022-04-13 07:37:50|13188.45|13188.45|13188.45|13188.45|13188.45|13188.45|13188.45|13188.45|0
1649835480000|2022-04-13 07:38:00|13187.51|13187.51|13187.51|13187.51|13187.51|13187.51|13187.51|13187.51|0
1649835490000|2022-04-13 07:38:10|13186.69|13186.69|13186.69|13186.69|13186.69|13186.69|13186.69|13186.69|0
1649835500000|2022-04-13 07:38:20|13185.25|13185.25|13185.25|13185.25|13185.25|13185.25|13185.25|13185.25|0
1649835510000|2022-04-13 07:38:30|13183.84|13183.84|13183.34|13183.34|13183.84|13183.84|13183.34|13183.34|0
1649835520000|2022-04-13 07:38:40|13185.17|13185.17|13183.74|13183.74|13185.17|13185.17|13183.74|13183.74|0
1649835540000|2022-04-13 07:39:00|13185.37|13185.37|13183.74|13183.74|13185.37|13185.37|13183.74|13183.74|0
1649835550000|2022-04-13 07:39:10|13183.27|13183.27|13183.27|13183.27|13183.27|13183.27|13183.27|13183.27|0
1649835580000|2022-04-13 07:39:40|13182.15|13182.15|13181.11|13181.11|13182.15|13182.15|13179.28|13179.28|0
1649835590000|2022-04-13 07:39:50|13181.02|13181.02|13180.07|13180.07|13181.02|13181.02|13180.07|13180.07|0
1649835600000|2022-04-13 07:40:00|13178.64|13178.64|13175.99|13175.99|13178.64|13178.64|13175.99|13175.99|0
1649835610000|2022-04-13 07:40:10|13174.87|13174.87|13174.87|13174.87|13174.87|13174.87|13174.87|13174.87|0
1649835620000|2022-04-13 07:40:20|13176.31|13176.31|13179.36|13179.36|13179.36|13179.36|13176.31|13176.31|0
1649835640000|2022-04-13 07:40:40|13177.98|13177.98|13177.98|13177.98|13177.98|13177.98|13177.98|13177.98|0
1649835670000|2022-04-13 07:41:10|13177.51|13177.51|13174.14|13174.14|13177.51|13177.51|13174.14|13174.14|0
1649835700000|2022-04-13 07:41:40|13172.65|13172.65|13172.65|13172.65|13172.65|13172.65|13172.65|13172.65|0
1649835710000|2022-04-13 07:41:50|13172.03|13172.03|13169.83|13169.83|13172.03|13172.03|13169.83|13169.83|0
1649835720000|2022-04-13 07:42:00|13171.66|13171.66|13171.66|13171.66|13171.66|13171.66|13171.66|13171.66|0
1649835730000|2022-04-13 07:42:10|13170.84|13170.84|13170.84|13170.84|13170.84|13170.84|13170.84|13170.84|0
1649835790000|2022-04-13 07:43:10|13170.38|13170.38|13169.47|13169.47|13170.38|13170.38|13169.47|13169.47|0
1649835840000|2022-04-13 07:44:00|13167.98|13167.98|13167.51|13167.51|13167.98|13167.98|13167.51|13167.51|0
1649835850000|2022-04-13 07:44:10|13168.33|13168.33|13168.33|13168.33|13168.33|13168.33|13168.33|13168.33|0
1649835870000|2022-04-13 07:44:30|13164.98|13164.98|13164.98|13164.98|13164.98|13164.98|13164.98|13164.98|0
1649835890000|2022-04-13 07:44:50|13162.11|13162.11|13157.7|13157.7|13162.11|13162.11|13157.7|13157.7|0
1649835900000|2022-04-13 07:45:00|13154.84|13154.84|13154.84|13154.84|13154.84|13154.84|13154.84|13154.84|0
1649835920000|2022-04-13 07:45:20|13157.18|13157.18|13158.13|13158.13|13158.13|13158.13|13157.18|13157.18|0
1649835930000|2022-04-13 07:45:30|13157.18|13157.18|13157.18|13157.18|13157.18|13157.18|13157.18|13157.18|0
1649835980000|2022-04-13 07:46:20|13159.64|13159.64|13161.47|13161.47|13161.47|13161.47|13159.64|13159.64|0
1649836000000|2022-04-13 07:46:40|13160.65|13160.65|13159.83|13159.83|13160.65|13160.65|13159.83|13159.83|0
1649836010000|2022-04-13 07:46:50|13159.01|13159.01|13159.83|13159.83|13159.83|13159.83|13159.01|13159.01|0
1649836020000|2022-04-13 07:47:00|13161.47|13161.47|13161.47|13161.47|13161.47|13161.47|13161.47|13161.47|0
1649836030000|2022-04-13 07:47:10|13159.01|13159.01|13159.01|13159.01|13159.01|13159.01|13159.01|13159.01|0
1649836040000|2022-04-13 07:47:20|13158.1|13158.1|13155.69|13155.69|13158.44|13158.44|13155.69|13155.69|0
1649836050000|2022-04-13 07:47:30|13155.2|13155.2|13155.2|13155.2|13155.2|13155.2|13155.2|13155.2|0
1649836060000|2022-04-13 07:47:40|13156.83|13156.83|13154.38|13154.38|13156.83|13156.83|13154.38|13154.38|0
1649836070000|2022-04-13 07:47:50|13153.88|13153.88|13156.7|13156.7|13156.7|13156.7|13153.88|13153.88|0
1649836080000|2022-04-13 07:48:00|13158.34|13158.34|13157.52|13157.52|13158.34|13158.34|13157.52|13157.52|0
1649836100000|2022-04-13 07:48:20|13155.17|13155.17|13150.82|13150.82|13155.17|13155.17|13150.82|13150.82|0
1649836140000|2022-04-13 07:49:00|13151.64|13151.64|13152.2|13152.2|13152.2|13152.2|13151.64|13151.64|0
1649836150000|2022-04-13 07:49:10|13152.76|13152.76|13153.31|13153.31|13153.31|13153.31|13152.76|13152.76|0
1649836200000|2022-04-13 07:50:00|13150.05|13150.05|13140.69|13140.69|13150.05|13150.05|13140.69|13140.69|0
1649836210000|2022-04-13 07:50:10|13139.77|13139.77|13139.32|13139.32|13139.77|13139.77|13139.32|13139.32|0
1649836220000|2022-04-13 07:50:20|13135.03|13135.03|13134.56|13134.56|13135.03|13135.03|13134.56|13134.56|0
1649836240000|2022-04-13 07:50:40|13136.24|13136.24|13135.74|13135.74|13136.24|13136.24|13135.74|13135.74|0
1649836250000|2022-04-13 07:50:50|13137.37|13137.37|13137.37|13137.37|13137.37|13137.37|13137.37|13137.37|0
1649836260000|2022-04-13 07:51:00|13137.89|13137.89|13137.89|13137.89|13137.89|13137.89|13137.89|13137.89|0
1649836280000|2022-04-13 07:51:20|13138.45|13138.45|13138.45|13138.45|13139.26|13139.26|13138.45|13138.45|0
1649836300000|2022-04-13 07:51:40|13137.89|13137.89|13137.52|13137.52|13138.45|13138.45|13136.09|13136.09|0
1649836320000|2022-04-13 07:52:00|13135.89|13135.89|13134.45|13134.45|13135.89|13135.89|13134.45|13134.45|0
1649836350000|2022-04-13 07:52:30|13133.98|13133.98|13133.98|13133.98|13133.98|13133.98|13133.98|13133.98|0
1649836360000|2022-04-13 07:52:40|13134.8|13134.8|13134.92|13134.92|13134.92|13134.92|13133.07|13133.07|0
1649836370000|2022-04-13 07:52:50|13134.01|13134.01|13134.01|13134.01|13134.01|13134.01|13134.01|13134.01|0
1649836380000|2022-04-13 07:53:00|13132.37|13132.37|13132.37|13132.37|13132.37|13132.37|13132.37|13132.37|0
1649836390000|2022-04-13 07:53:10|13130.14|13130.14|13129.16|13129.16|13130.14|13130.14|13129.16|13129.16|0
1649836410000|2022-04-13 07:53:30|13129.71|13129.71|13129.71|13129.71|13129.71|13129.71|13129.71|13129.71|0
1649836420000|2022-04-13 07:53:40|13127.23|13127.23|13124.92|13124.92|13127.23|13127.23|13124.92|13124.92|0
1649836440000|2022-04-13 07:54:00|13124.01|13124.01|13123.06|13123.06|13124.01|13124.01|13122.15|13122.15|0
1649836450000|2022-04-13 07:54:10|13120.61|13120.61|13119.62|13119.62|13120.61|13120.61|13119.62|13119.62|0
1649836460000|2022-04-13 07:54:20|13120.44|13120.44|13120.44|13120.44|13120.44|13120.44|13120.44|13120.44|0
1649836520000|2022-04-13 07:55:20|13121.55|13121.55|13121.55|13121.55|13121.55|13121.55|13121.55|13121.55|0
1649836530000|2022-04-13 07:55:30|13122.11|13122.11|13120.73|13120.73|13122.11|13122.11|13120.73|13120.73|0
1649836540000|2022-04-13 07:55:40|13119.92|13119.92|13113.5|13113.5|13119.92|13119.92|13108.51|13108.51|0
1649836560000|2022-04-13 07:56:00|13114.94|13114.94|13114.94|13114.94|13114.94|13114.94|13114.94|13114.94|0
1649836600000|2022-04-13 07:56:40|13115.45|13115.45|13115.45|13115.45|13115.45|13115.45|13115.45|13115.45|0
1649836620000|2022-04-13 07:57:00|13117.09|13117.09|13116.17|13116.17|13117.09|13117.09|13116.17|13116.17|0
1649836640000|2022-04-13 07:57:20|13115.35|13115.35|13115.35|13115.35|13115.35|13115.35|13115.35|13115.35|0
1649836650000|2022-04-13 07:57:30|13114.44|13114.44|13114.44|13114.44|13114.44|13114.44|13114.44|13114.44|0
1649836660000|2022-04-13 07:57:40|13110.14|13110.14|13109.22|13109.22|13110.14|13110.14|13109.22|13109.22|0
1649836670000|2022-04-13 07:57:50|13107.81|13107.81|13105.87|13105.87|13107.81|13107.81|13105.87|13105.87|0
1649836680000|2022-04-13 07:58:00|13106.69|13106.69|13105.28|13105.28|13106.69|13106.69|13105.28|13105.28|0
1649836690000|2022-04-13 07:58:10|13106.91|13106.91|13105.28|13105.28|13106.91|13106.91|13105.28|13105.28|0
1649836700000|2022-04-13 07:58:20|13104.36|13104.36|13101.84|13101.84|13104.36|13104.36|13101.84|13101.84|0
1649836710000|2022-04-13 07:58:30|13100.01|13100.01|13095.55|13095.55|13100.01|13100.01|13095.55|13095.55|0
1649836720000|2022-04-13 07:58:40|13093.72|13093.72|13097.44|13097.44|13097.44|13097.44|13093.72|13093.72|0
1649836740000|2022-04-13 07:59:00|13095.95|13095.95|13097.9|13097.9|13097.9|13097.9|13095.95|13095.95|0
1649836750000|2022-04-13 07:59:10|13097.08|13097.08|13095.5|13095.5|13097.08|13097.08|13095.5|13095.5|0
1649836760000|2022-04-13 07:59:20|13095.99|13095.99|13092.28|13092.28|13095.99|13095.99|13092.28|13092.28|0
1649836770000|2022-04-13 07:59:30|13090.65|13090.65|13085.52|13085.52|13090.65|13090.65|13085.52|13085.52|0
1649836780000|2022-04-13 07:59:40|13088.39|13088.39|13088.39|13088.39|13088.39|13088.39|13088.39|13088.39|0
1649836790000|2022-04-13 07:59:50|13086.56|13086.56|13086.56|13086.56|13086.56|13086.56|13086.56|13086.56|0
1649836810000|2022-04-13 08:00:10|13086.11|13086.11|13085.19|13085.19|13086.11|13086.11|13085.19|13085.19|0
1649836820000|2022-04-13 08:00:20|13086.01|13086.01|13086.01|13086.01|13086.01|13086.01|13086.01|13086.01|0
1649836850000|2022-04-13 08:00:50|13084.57|13084.57|13084.13|13084.13|13084.57|13084.57|13083.31|13083.31|0
1649836860000|2022-04-13 08:01:00|13082.3|13082.3|13082.3|13082.3|13082.3|13082.3|13082.3|13082.3|0
1649836870000|2022-04-13 08:01:10|13081.18|13081.18|13081.18|13081.18|13081.18|13081.18|13081.18|13081.18|0
1649836910000|2022-04-13 08:01:50|13079.55|13079.55|13078.73|13078.73|13079.55|13079.55|13078.73|13078.73|0
1649836980000|2022-04-13 08:03:00|13078.17|13078.17|13075.86|13075.86|13078.17|13078.17|13075.3|13075.3|0
1649836990000|2022-04-13 08:03:10|13076.42|13076.42|13076.42|13076.42|13076.42|13076.42|13076.42|13076.42|0
1649837000000|2022-04-13 08:03:20|13076.98|13076.98|13081.88|13081.88|13081.88|13081.88|13076.98|13076.98|0
1649837010000|2022-04-13 08:03:30|13083|13083|13084.47|13084.47|13084.47|13084.47|13083|13083|0
1649837070000|2022-04-13 08:04:30|13083.55|13083.55|13083.55|13083.55|13083.55|13083.55|13083.55|13083.55|0
1649837090000|2022-04-13 08:04:50|13085.38|13085.38|13086.2|13086.2|13086.2|13086.2|13085.38|13085.38|0
1649837100000|2022-04-13 08:05:00|13087.12|13087.12|13092.7|13092.7|13093.7|13093.7|13087.12|13087.12|0
1649837110000|2022-04-13 08:05:10|13093.16|13093.16|13093.16|13093.16|13093.16|13093.16|13093.16|13093.16|0
1649837130000|2022-04-13 08:05:30|13096.43|13096.43|13103.16|13103.16|13103.16|13103.16|13096.43|13096.43|0
1649837140000|2022-04-13 08:05:40|13102.69|13102.69|13102.69|13102.69|13102.69|13102.69|13102.69|13102.69|0
1649837160000|2022-04-13 08:06:00|13103.15|13103.15|13100.86|13100.86|13103.15|13103.15|13100.86|13100.86|0
1649837180000|2022-04-13 08:06:20|13102.69|13102.69|13102.69|13102.69|13102.69|13102.69|13102.69|13102.69|0
1649837190000|2022-04-13 08:06:30|13101.26|13101.26|13085.94|13085.94|13101.26|13101.26|13085.94|13085.94|0
1649837200000|2022-04-13 08:06:40|13084.45|13084.45|13083.99|13083.99|13084.45|13084.45|13083.99|13083.99|0
1649837210000|2022-04-13 08:06:50|13081.12|13081.12|13080|13080|13081.12|13081.12|13080|13080|0
1649837220000|2022-04-13 08:07:00|13075.38|13075.38|13074.86|13074.86|13076.49|13076.49|13073.22|13073.22|0
1649837230000|2022-04-13 08:07:10|13075.32|13075.32|13075.32|13075.32|13076.69|13076.69|13075.32|13075.32|0
1649837250000|2022-04-13 08:07:30|13076.23|13076.23|13075.76|13075.76|13076.23|13076.23|13075.32|13075.32|0
1649837260000|2022-04-13 08:07:40|13078.63|13078.63|13083.72|13083.72|13083.72|13083.72|13078.63|13078.63|0
1649837270000|2022-04-13 08:07:50|13084.54|13084.54|13084.54|13084.54|13084.54|13084.54|13084.54|13084.54|0
1649837280000|2022-04-13 08:08:00|13085.1|13085.1|13089.67|13089.67|13090.49|13090.49|13085.1|13085.1|0
1649837290000|2022-04-13 08:08:10|13093.44|13093.44|13093.44|13093.44|13093.44|13093.44|13093.44|13093.44|0
1649837300000|2022-04-13 08:08:20|13092.62|13092.62|13098.5|13098.5|13098.5|13098.5|13092.62|13092.62|0
1649837310000|2022-04-13 08:08:30|13099.06|13099.06|13099.06|13099.06|13099.06|13099.06|13099.06|13099.06|0
1649837320000|2022-04-13 08:08:40|13099.56|13099.56|13097.92|13097.92|13099.56|13099.56|13097.92|13097.92|0
1649837340000|2022-04-13 08:09:00|13097.01|13097.01|13097.82|13097.82|13097.82|13097.82|13096.19|13096.19|0
1649837370000|2022-04-13 08:09:30|13097.01|13097.01|13097.01|13097.01|13097.01|13097.01|13097.01|13097.01|0
1649837430000|2022-04-13 08:10:30|13096.09|13096.09|13096.09|13096.09|13096.09|13096.09|13096.09|13096.09|0
1649837440000|2022-04-13 08:10:40|13101.21|13101.21|13102.13|13102.13|13105|13105|13101.21|13101.21|0
1649837460000|2022-04-13 08:11:00|13103.5|13103.5|13101.25|13101.25|13103.5|13103.5|13101.25|13101.25|0
1649837470000|2022-04-13 08:11:10|13098.9|13098.9|13096.65|13096.65|13098.9|13098.9|13096.65|13096.65|0
1649837480000|2022-04-13 08:11:20|13095.01|13095.01|13095.01|13095.01|13095.01|13095.01|13095.01|13095.01|0
1649837520000|2022-04-13 08:12:00|13094.5|13094.5|13094.5|13094.5|13094.5|13094.5|13094.5|13094.5|0
1649837530000|2022-04-13 08:12:10|13095.32|13095.32|13095.32|13095.32|13095.32|13095.32|13095.32|13095.32|0
1649837540000|2022-04-13 08:12:20|13094.4|13094.4|13095.32|13095.32|13095.32|13095.32|13094.4|13094.4|0
1649837570000|2022-04-13 08:12:50|13097.15|13097.15|13097.15|13097.15|13097.15|13097.15|13097.15|13097.15|0
1649837600000|2022-04-13 08:13:20|13096.59|13096.59|13090.7|13090.7|13096.59|13096.59|13090.7|13090.7|0
1649837610000|2022-04-13 08:13:30|13090.25|13090.25|13086.47|13086.47|13090.25|13090.25|13086.47|13086.47|0
1649837620000|2022-04-13 08:13:40|13088.46|13088.46|13088.46|13088.46|13088.46|13088.46|13088.46|13088.46|0
1649837630000|2022-04-13 08:13:50|13086.63|13086.63|13086.63|13086.63|13086.63|13086.63|13086.63|13086.63|0
1649837640000|2022-04-13 08:14:00|13085.81|13085.81|13085.25|13085.25|13085.81|13085.81|13085.25|13085.25|0
1649837670000|2022-04-13 08:14:30|13082.38|13082.38|13082.38|13082.38|13082.38|13082.38|13082.38|13082.38|0
1649837680000|2022-04-13 08:14:40|13081.47|13081.47|13082.9|13082.9|13082.9|13082.9|13081.47|13081.47|0
1649837700000|2022-04-13 08:15:00|13085.25|13085.25|13087.27|13087.27|13087.27|13087.27|13085.25|13085.25|0
1649837720000|2022-04-13 08:15:20|13085.78|13085.78|13088.17|13088.17|13088.17|13088.17|13085.78|13085.78|0
1649837730000|2022-04-13 08:15:30|13088.99|13088.99|13088.17|13088.17|13088.99|13088.99|13088.17|13088.17|0
1649837760000|2022-04-13 08:16:00|13089.09|13089.09|13085.52|13085.52|13089.09|13089.09|13085.52|13085.52|0
1649837770000|2022-04-13 08:16:10|13084.7|13084.7|13084.7|13084.7|13084.7|13084.7|13083.79|13083.79|0
1649837780000|2022-04-13 08:16:20|13085.52|13085.52|13085.52|13085.52|13085.52|13085.52|13085.52|13085.52|0
1649837790000|2022-04-13 08:16:30|13085.42|13085.42|13086.34|13086.34|13086.34|13086.34|13085.42|13085.42|0
1649837870000|2022-04-13 08:17:50|13084.51|13084.51|13076.69|13076.69|13084.51|13084.51|13076.69|13076.69|0
1649837880000|2022-04-13 08:18:00|13074.86|13074.86|13064.93|13064.93|13074.86|13074.86|13064.93|13064.93|0
1649837890000|2022-04-13 08:18:10|13062.19|13062.19|13064.02|13064.02|13064.02|13064.02|13062.19|13062.19|0
1649837900000|2022-04-13 08:18:20|13065.85|13065.85|13065.85|13065.85|13065.85|13065.85|13065.85|13065.85|0
1649837920000|2022-04-13 08:18:40|13066.67|13066.67|13066.67|13066.67|13066.67|13066.67|13066.67|13066.67|0
1649837930000|2022-04-13 08:18:50|13065.67|13065.67|13066.49|13066.49|13066.49|13066.49|13065.67|13065.67|0
1649837940000|2022-04-13 08:19:00|13065.67|13065.67|13065.45|13065.45|13065.67|13065.67|13065.45|13065.45|0
1649837950000|2022-04-13 08:19:10|13066.99|13066.99|13066.99|13066.99|13066.99|13066.99|13066.99|13066.99|0
1649837970000|2022-04-13 08:19:30|13065.62|13065.62|13066.43|13066.43|13066.43|13066.43|13065.62|13065.62|0
1649837990000|2022-04-13 08:19:50|13065.52|13065.52|13065.52|13065.52|13065.52|13065.52|13065.52|13065.52|0
1649838000000|2022-04-13 08:20:00|13064.08|13064.08|13064.15|13064.15|13064.6|13064.6|13064.08|13064.08|0
1649838010000|2022-04-13 08:20:10|13061.8|13061.8|13061.33|13061.33|13061.8|13061.8|13061.33|13061.33|0
1649838060000|2022-04-13 08:21:00|13060.51|13060.51|13061.33|13061.33|13061.33|13061.33|13059.69|13059.69|0
1649838090000|2022-04-13 08:21:30|13062.14|13062.14|13064.87|13064.87|13064.87|13064.87|13062.14|13062.14|0
1649838100000|2022-04-13 08:21:40|13065.78|13065.78|13065.78|13065.78|13065.78|13065.78|13065.78|13065.78|0
1649838110000|2022-04-13 08:21:50|13064.87|13064.87|13064.87|13064.87|13064.87|13064.87|13064.87|13064.87|0
1649838120000|2022-04-13 08:22:00|13066.5|13066.5|13065.69|13065.69|13066.5|13066.5|13065.69|13065.69|0
1649838130000|2022-04-13 08:22:10|13064.25|13064.25|13063.69|13063.69|13064.25|13064.25|13063.69|13063.69|0
1649838140000|2022-04-13 08:22:20|13062.75|13062.75|13062.75|13062.75|13062.75|13062.75|13062.75|13062.75|0
1649838170000|2022-04-13 08:22:50|13065.5|13065.5|13068.34|13068.34|13068.34|13068.34|13065.5|13065.5|0
1649838210000|2022-04-13 08:23:30|13059.54|13059.54|13054.35|13054.35|13059.54|13059.54|13053.23|13053.23|0
1649838230000|2022-04-13 08:23:50|13053.53|13053.53|13053.53|13053.53|13053.53|13053.53|13053.53|13053.53|0
1649838250000|2022-04-13 08:24:10|13050.1|13050.1|13048.67|13048.67|13050.1|13050.1|13048.67|13048.67|0
1649838260000|2022-04-13 08:24:20|13047.75|13047.75|13046.84|13046.84|13047.75|13047.75|13046.84|13046.84|0
1649838280000|2022-04-13 08:24:40|13048.27|13048.27|13048.27|13048.27|13048.27|13048.27|13048.27|13048.27|0
1649838290000|2022-04-13 08:24:50|13044.59|13044.59|13045.4|13045.4|13045.4|13045.4|13044.59|13044.59|0
1649838320000|2022-04-13 08:25:20|13043.97|13043.97|13043.97|13043.97|13043.97|13043.97|13043.97|13043.97|0
1649838330000|2022-04-13 08:25:30|13043.05|13043.05|13043.05|13043.05|13043.05|13043.05|13043.05|13043.05|0
1649838340000|2022-04-13 08:25:40|13041.42|13041.42|13038.53|13038.53|13041.42|13041.42|13036.9|13036.9|0
1649838350000|2022-04-13 08:25:50|13039.05|13039.05|13037.68|13037.68|13039.09|13039.09|13036.19|13036.19|0
1649838360000|2022-04-13 08:26:00|13030.49|13030.49|13032.13|13032.13|13032.13|13032.13|13030.49|13030.49|0
1649838370000|2022-04-13 08:26:10|13029.39|13029.39|13029.39|13029.39|13029.39|13029.39|13029.39|13029.39|0
1649838380000|2022-04-13 08:26:20|13028.89|13028.89|13025.12|13025.12|13028.89|13028.89|13025.12|13025.12|0
1649838390000|2022-04-13 08:26:30|13023.09|13023.09|13021.92|13021.92|13023.09|13023.09|13018.04|13018.04|0
1649838400000|2022-04-13 08:26:40|13021.01|13021.01|13021.01|13021.01|13021.01|13021.01|13021.01|13021.01|0
1649838410000|2022-04-13 08:26:50|13022.84|13022.84|13021.47|13021.47|13022.84|13022.84|13021.47|13021.47|0
1649838420000|2022-04-13 08:27:00|13020.55|13020.55|13017.23|13017.23|13020.55|13020.55|13017.23|13017.23|0
1649838440000|2022-04-13 08:27:20|13017.7|13017.7|13016.78|13016.78|13017.7|13017.7|13016.78|13016.78|0
1649838450000|2022-04-13 08:27:30|13015.84|13015.84|13015.02|13015.02|13015.84|13015.84|13015.02|13015.02|0
1649838460000|2022-04-13 08:27:40|13015.94|13015.94|13016.85|13016.85|13016.85|13016.85|13015.94|13015.94|0
1649838470000|2022-04-13 08:27:50|13017.67|13017.67|13017.2|13017.2|13017.67|13017.67|13017.2|13017.2|0
1649838480000|2022-04-13 08:28:00|13016.08|13016.08|13013.34|13013.34|13016.08|13016.08|13013.34|13013.34|0
1649838490000|2022-04-13 08:28:10|13012.31|13012.31|13008.27|13008.27|13012.83|13012.83|13008.27|13008.27|0
1649838500000|2022-04-13 08:28:20|13006.83|13006.83|13006.83|13006.83|13006.83|13006.83|13006.83|13006.83|0
1649838510000|2022-04-13 08:28:30|12998.99|12998.99|12997.38|12997.38|12998.99|12998.99|12997.38|12997.38|0
1649838520000|2022-04-13 08:28:40|12995.39|12995.39|12995.39|12995.39|12995.39|12995.39|12995.39|12995.39|0
1649838540000|2022-04-13 08:29:00|12993.76|12993.76|12993.3|12993.3|12993.76|12993.76|12993.3|12993.3|0
1649838550000|2022-04-13 08:29:10|12994.79|12994.79|12994.79|12994.79|12994.79|12994.79|12994.79|12994.79|0
1649838560000|2022-04-13 08:29:20|12990.28|12990.28|12990.36|12990.36|12991.28|12991.28|12990.28|12990.28|0
1649838570000|2022-04-13 08:29:30|12989.55|12989.55|12993.92|12993.92|12993.92|12993.92|12989.55|12989.55|0
1649838580000|2022-04-13 08:29:40|12993.36|12993.36|12990.86|12990.86|12993.36|12993.36|12990.86|12990.86|0
1649838590000|2022-04-13 08:29:50|13005.6|13005.6|13007.95|13007.95|13007.95|13007.95|13005.6|13005.6|0
1649838600000|2022-04-13 08:30:00|13006.12|13006.12|13003.75|13003.75|13006.12|13006.12|13002.31|13002.31|0
1649838630000|2022-04-13 08:30:30|13000.48|13000.48|12996.22|12996.22|13000.48|13000.48|12993.77|12993.77|0
1649838650000|2022-04-13 08:30:50|12995.55|12995.55|13000.06|13000.06|13000.06|13000.06|12995.55|12995.55|0
1649838660000|2022-04-13 08:31:00|13000.87|13000.87|13000.87|13000.87|13000.87|13000.87|13000.87|13000.87|0
1649838680000|2022-04-13 08:31:20|12999.96|12999.96|12999.96|12999.96|12999.96|12999.96|12999.96|12999.96|0
1649838690000|2022-04-13 08:31:30|13000.51|13000.51|13005.27|13005.27|13005.27|13005.27|13000.51|13000.51|0
1649838700000|2022-04-13 08:31:40|13006.9|13006.9|13016.17|13016.17|13016.17|13016.17|13006.9|13006.9|0
1649838730000|2022-04-13 08:32:10|13019.44|13019.44|13019.44|13019.44|13019.44|13019.44|13019.44|13019.44|0
1649838740000|2022-04-13 08:32:20|13020|13020|13020|13020|13020|13020|13020|13020|0
1649838750000|2022-04-13 08:32:30|13021.27|13021.27|13028.11|13028.11|13028.11|13028.11|13021.27|13021.27|0
1649838760000|2022-04-13 08:32:40|13031.08|13031.08|13034.35|13034.35|13034.35|13034.35|13031.08|13031.08|0
1649838770000|2022-04-13 08:32:50|13036.18|13036.18|13038.63|13038.63|13038.63|13038.63|13036.18|13036.18|0
1649838780000|2022-04-13 08:33:00|13040.06|13040.06|13042.06|13042.06|13042.06|13042.06|13040.06|13040.06|0
1649838800000|2022-04-13 08:33:20|13042.95|13042.95|13040.7|13040.7|13042.95|13042.95|13040.7|13040.7|0
1649838810000|2022-04-13 08:33:30|13039.78|13039.78|13037.96|13037.96|13039.78|13039.78|13037.04|13037.04|0
1649838840000|2022-04-13 08:34:00|13040.82|13040.82|13040.82|13040.82|13040.82|13040.82|13040.82|13040.82|0
1649838850000|2022-04-13 08:34:10|13038.84|13038.84|13037.35|13037.35|13038.84|13038.84|13037.35|13037.35|0
1649838860000|2022-04-13 08:34:20|13038.98|13038.98|13047.89|13047.89|13047.89|13047.89|13038.98|13038.98|0
1649838870000|2022-04-13 08:34:30|13048.71|13048.71|13048.71|13048.71|13048.71|13048.71|13048.71|13048.71|0
1649838890000|2022-04-13 08:34:50|13051.58|13051.58|13051.58|13051.58|13051.58|13051.58|13051.58|13051.58|0
1649838900000|2022-04-13 08:35:00|13050.76|13050.76|13050.76|13050.76|13050.76|13050.76|13050.76|13050.76|0
1649838910000|2022-04-13 08:35:10|13049.94|13049.94|13036.76|13036.76|13049.94|13049.94|13036.76|13036.76|0
1649838920000|2022-04-13 08:35:20|13035.76|13035.76|13026.08|13026.08|13035.76|13035.76|13026.08|13026.08|0
1649838940000|2022-04-13 08:35:40|13023.72|13023.72|13024.18|13024.18|13024.18|13024.18|13023.72|13023.72|0
1649838970000|2022-04-13 08:36:10|13024.28|13024.28|13024.28|13024.28|13024.28|13024.28|13024.28|13024.28|0
1649838990000|2022-04-13 08:36:30|13023.46|13023.46|13023.46|13023.46|13023.46|13023.46|13023.46|13023.46|0
1649839010000|2022-04-13 08:36:50|13026.26|13026.26|13027.17|13027.17|13027.17|13027.17|13026.26|13026.26|0
1649839030000|2022-04-13 08:37:10|13025.34|13025.34|13024.89|13024.89|13025.34|13025.34|13024.89|13024.89|0
1649839050000|2022-04-13 08:37:30|13025.8|13025.8|13025.8|13025.8|13025.8|13025.8|13025.8|13025.8|0
1649839080000|2022-04-13 08:38:00|13027.47|13027.47|13028.91|13028.91|13028.91|13028.91|13027.47|13027.47|0
1649839120000|2022-04-13 08:38:40|13030.74|13030.74|13030.74|13030.74|13030.74|13030.74|13030.74|13030.74|0
1649839140000|2022-04-13 08:39:00|13031.68|13031.68|13048.36|13048.36|13048.36|13048.36|13031.68|13031.68|0
1649839150000|2022-04-13 08:39:10|13051.71|13051.71|13051.71|13051.71|13051.71|13051.71|13051.71|13051.71|0
1649839160000|2022-04-13 08:39:20|13053.2|13053.2|13063.9|13063.9|13063.9|13063.9|13053.2|13053.2|0
1649839170000|2022-04-13 08:39:30|13063.09|13063.09|13062.53|13062.53|13063.34|13063.34|13062.53|13062.53|0
1649839180000|2022-04-13 08:39:40|13061.09|13061.09|13053.6|13053.6|13063.96|13063.96|13053.6|13053.6|0
1649839190000|2022-04-13 08:39:50|13055.35|13055.35|13055.35|13055.35|13055.35|13055.35|13055.35|13055.35|0
1649839200000|2022-04-13 08:40:00|13056.32|13056.32|13056.32|13056.32|13056.32|13056.32|13056.32|13056.32|0
1649839210000|2022-04-13 08:40:10|13054.9|13054.9|13054.9|13054.9|13054.9|13054.9|13054.9|13054.9|0
1649839220000|2022-04-13 08:40:20|13054.09|13054.09|13054.09|13054.09|13054.09|13054.09|13054.09|13054.09|0
1649839230000|2022-04-13 08:40:30|13055.72|13055.72|13056.19|13056.19|13056.19|13056.19|13055.72|13055.72|0
1649839250000|2022-04-13 08:40:50|13055.2|13055.2|13055.76|13055.76|13055.76|13055.76|13055.2|13055.2|0
1649839280000|2022-04-13 08:41:20|13056.31|13056.31|13056.31|13056.31|13056.31|13056.31|13056.31|13056.31|0
1649839290000|2022-04-13 08:41:30|13057.43|13057.43|13068.07|13068.07|13068.07|13068.07|13057.43|13057.43|0
1649839320000|2022-04-13 08:42:00|13069.5|13069.5|13070.94|13070.94|13070.94|13070.94|13069.5|13069.5|0
1649839330000|2022-04-13 08:42:10|13072.77|13072.77|13073.88|13073.88|13073.88|13073.88|13072.77|13072.77|0
1649839340000|2022-04-13 08:42:20|13072.45|13072.45|13076.72|13076.72|13076.72|13076.72|13072.45|13072.45|0
1649839350000|2022-04-13 08:42:30|13076.24|13076.24|13076.24|13076.24|13076.24|13076.24|13076.24|13076.24|0
1649839360000|2022-04-13 08:42:40|13077.06|13077.06|13077.06|13077.06|13077.06|13077.06|13077.06|13077.06|0
1649839370000|2022-04-13 08:42:50|13075.3|13075.3|13069.33|13069.33|13075.3|13075.3|13069.33|13069.33|0
1649839380000|2022-04-13 08:43:00|13069.55|13069.55|13069.55|13069.55|13069.55|13069.55|13069.55|13069.55|0
1649839390000|2022-04-13 08:43:10|13069.33|13069.33|13069.33|13069.33|13069.33|13069.33|13069.33|13069.33|0
1649839420000|2022-04-13 08:43:40|13069.84|13069.84|13069.84|13069.84|13069.84|13069.84|13069.84|13069.84|0
1649839430000|2022-04-13 08:43:50|13070.29|13070.29|13070.29|13070.29|13070.29|13070.29|13070.29|13070.29|0
1649839440000|2022-04-13 08:44:00|13068.46|13068.46|13068.46|13068.46|13068.46|13068.46|13068.46|13068.46|0
1649839480000|2022-04-13 08:44:40|13072.86|13072.86|13075.21|13075.21|13075.21|13075.21|13072.86|13072.86|0
1649839490000|2022-04-13 08:44:50|13076.33|13076.33|13076.33|13076.33|13076.33|13076.33|13076.33|13076.33|0
1649839500000|2022-04-13 08:45:00|13077.27|13077.27|13077.27|13077.27|13077.27|13077.27|13077.27|13077.27|0
1649839510000|2022-04-13 08:45:10|13080.02|13080.02|13080.02|13080.02|13080.02|13080.02|13080.02|13080.02|0
1649839520000|2022-04-13 08:45:20|13077.79|13077.79|13077.79|13077.79|13077.79|13077.79|13077.79|13077.79|0
1649839530000|2022-04-13 08:45:30|13078.35|13078.35|13078.35|13078.35|13078.35|13078.35|13078.35|13078.35|0
1649839540000|2022-04-13 08:45:40|13078.9|13078.9|13079.62|13079.62|13079.62|13079.62|13078.9|13078.9|0
1649839550000|2022-04-13 08:45:50|13082.49|13082.49|13082.49|13082.49|13082.49|13082.49|13082.49|13082.49|0
1649839580000|2022-04-13 08:46:20|13081.06|13081.06|13078.19|13078.19|13081.06|13081.06|13078.19|13078.19|0
1649839590000|2022-04-13 08:46:30|13078.69|13078.69|13078.69|13078.69|13078.69|13078.69|13078.69|13078.69|0
1649839600000|2022-04-13 08:46:40|13076.95|13076.95|13076.95|13076.95|13076.95|13076.95|13076.95|13076.95|0
1649839760000|2022-04-13 08:49:20|13076.73|13076.73|13076.73|13076.73|13076.73|13076.73|13076.73|13076.73|0
1649839780000|2022-04-13 08:49:40|13078.64|13078.64|13078.64|13078.64|13078.64|13078.64|13078.64|13078.64|0
1649839790000|2022-04-13 08:49:50|13078.08|13078.08|13078.08|13078.08|13078.08|13078.08|13078.08|13078.08|0
1649839800000|2022-04-13 08:50:00|13077.63|13077.63|13081.17|13081.17|13081.17|13081.17|13077.63|13077.63|0
1649839810000|2022-04-13 08:50:10|13076.87|13076.87|13076.87|13076.87|13076.87|13076.87|13076.87|13076.87|0
1649839820000|2022-04-13 08:50:20|13079.1|13079.1|13080.06|13080.06|13080.06|13080.06|13079.1|13079.1|0
1649839860000|2022-04-13 08:51:00|13080.88|13080.88|13080.88|13080.88|13080.88|13080.88|13080.88|13080.88|0
1649839880000|2022-04-13 08:51:20|13079.38|13079.38|13076.58|13076.58|13079.38|13079.38|13076.58|13076.58|0
1649839900000|2022-04-13 08:51:40|13076.08|13076.08|13076.08|13076.08|13076.08|13076.08|13076.08|13076.08|0
1649839910000|2022-04-13 08:51:50|13075.26|13075.26|13072.39|13072.39|13075.26|13075.26|13072.39|13072.39|0
1649839920000|2022-04-13 08:52:00|13073.83|13073.83|13074.64|13074.64|13074.64|13074.64|13073.83|13073.83|0
1649839960000|2022-04-13 08:52:40|13076.5|13076.5|13077.08|13077.08|13077.08|13077.08|13075.59|13075.59|0
1649839970000|2022-04-13 08:52:50|13077.63|13077.63|13077.63|13077.63|13077.63|13077.63|13077.63|13077.63|0
1649839980000|2022-04-13 08:53:00|13080.5|13080.5|13082.33|13082.33|13082.33|13082.33|13080.5|13080.5|0
1649840010000|2022-04-13 08:53:30|13083.45|13083.45|13083.45|13083.45|13083.45|13083.45|13083.45|13083.45|0
1649840020000|2022-04-13 08:53:40|13084.27|13084.27|13084.27|13084.27|13084.27|13084.27|13084.27|13084.27|0
1649840080000|2022-04-13 08:54:40|13085.18|13085.18|13085.31|13085.31|13086.12|13086.12|13085.18|13085.18|0
1649840090000|2022-04-13 08:54:50|13084.49|13084.49|13085.92|13085.92|13085.92|13085.92|13084.49|13084.49|0
1649840100000|2022-04-13 08:55:00|13085.37|13085.37|13085.37|13085.37|13085.92|13085.92|13085.37|13085.37|0
1649840120000|2022-04-13 08:55:20|13086.18|13086.18|13086.18|13086.18|13086.18|13086.18|13086.18|13086.18|0
1649840130000|2022-04-13 08:55:30|13086.74|13086.74|13086.74|13086.74|13086.74|13086.74|13086.74|13086.74|0
1649840170000|2022-04-13 08:56:10|13085.92|13085.92|13085.92|13085.92|13085.92|13085.92|13085.92|13085.92|0
1649840190000|2022-04-13 08:56:30|13087.36|13087.36|13087.36|13087.36|13087.36|13087.36|13087.36|13087.36|0
1649840220000|2022-04-13 08:57:00|13088.37|13088.37|13088.37|13088.37|13088.37|13088.37|13088.37|13088.37|0
1649840280000|2022-04-13 08:58:00|13087.82|13087.82|13087.26|13087.26|13087.82|13087.82|13087.26|13087.26|0
1649840330000|2022-04-13 08:58:50|13086.44|13086.44|13083.43|13083.43|13086.44|13086.44|13082|13082|0
1649840340000|2022-04-13 08:59:00|13084.25|13084.25|13083.43|13083.43|13084.25|13084.25|13083.43|13083.43|0
1649840350000|2022-04-13 08:59:10|13087.74|13087.74|13084.87|13084.87|13087.74|13087.74|13084.87|13084.87|0
1649840380000|2022-04-13 08:59:40|13085.34|13085.34|13089.4|13089.4|13089.4|13089.4|13085.34|13085.34|0
1649840390000|2022-04-13 08:59:50|13088.28|13088.28|13087.25|13087.25|13088.28|13088.28|13087.25|13087.25|0
1649840420000|2022-04-13 09:00:20|13086.44|13086.44|13086.44|13086.44|13086.44|13086.44|13086.44|13086.44|0
1649840450000|2022-04-13 09:00:50|13085.62|13085.62|13084.68|13084.68|13085.62|13085.62|13084.68|13084.68|0
1649840470000|2022-04-13 09:01:10|13085.49|13085.49|13085.49|13085.49|13085.49|13085.49|13085.49|13085.49|0
1649840530000|2022-04-13 09:02:10|13086.41|13086.41|13085.59|13085.59|13086.41|13086.41|13085.59|13085.59|0
1649840550000|2022-04-13 09:02:30|13087.42|13087.42|13088.24|13088.24|13088.24|13088.24|13087.42|13087.42|0
1649840570000|2022-04-13 09:02:50|13091.11|13091.11|13091.11|13091.11|13091.11|13091.11|13091.11|13091.11|0
1649840600000|2022-04-13 09:03:20|13095.02|13095.02|13096.4|13096.4|13096.4|13096.4|13095.02|13095.02|0
1649840620000|2022-04-13 09:03:40|13095.58|13095.58|13095.58|13095.58|13095.58|13095.58|13095.58|13095.58|0
1649840640000|2022-04-13 09:04:00|13097.01|13097.01|13097.63|13097.63|13097.63|13097.63|13094.76|13094.76|0
1649840650000|2022-04-13 09:04:10|13096.51|13096.51|13092.21|13092.21|13096.51|13096.51|13092.21|13092.21|0
1649840700000|2022-04-13 09:05:00|13091.27|13091.27|13091.27|13091.27|13091.27|13091.27|13091.27|13091.27|0
1649840710000|2022-04-13 09:05:10|13089.44|13089.44|13082.39|13082.39|13089.44|13089.44|13081.93|13081.93|0
1649840720000|2022-04-13 09:05:20|13083.21|13083.21|13084.32|13084.32|13087.69|13087.69|13083.21|13083.21|0
1649840750000|2022-04-13 09:05:50|13085.81|13085.81|13093.72|13093.72|13093.72|13093.72|13085.81|13085.81|0
1649840760000|2022-04-13 09:06:00|13093.27|13093.27|13092.98|13092.98|13094.91|13094.91|13092.98|13092.98|0
1649840770000|2022-04-13 09:06:10|13094.41|13094.41|13095.68|13095.68|13095.68|13095.68|13093.85|13093.85|0
1649840830000|2022-04-13 09:07:10|13096.6|13096.6|13098.41|13098.41|13098.41|13098.41|13096.6|13096.6|0
1649840840000|2022-04-13 09:07:20|13100.24|13100.24|13098.82|13098.82|13100.24|13100.24|13098.82|13098.82|0
1649840870000|2022-04-13 09:07:50|13097.91|13097.91|13097.91|13097.91|13097.91|13097.91|13097.91|13097.91|0
1649840890000|2022-04-13 09:08:10|13098.73|13098.73|13094.94|13094.94|13099.64|13099.64|13094.03|13094.03|0
1649840900000|2022-04-13 09:08:20|13093.27|13093.27|13091.83|13091.83|13093.27|13093.27|13091.83|13091.83|0
1649840910000|2022-04-13 09:08:30|13091.02|13091.02|13091.02|13091.02|13091.02|13091.02|13091.02|13091.02|0
1649840940000|2022-04-13 09:09:00|13093.37|13093.37|13093.37|13093.37|13093.37|13093.37|13093.37|13093.37|0
1649840970000|2022-04-13 09:09:30|13093.84|13093.84|13093.84|13093.84|13093.84|13093.84|13093.84|13093.84|0
1649840980000|2022-04-13 09:09:40|13092.93|13092.93|13092.31|13092.31|13092.93|13092.93|13092.31|13092.31|0
1649840990000|2022-04-13 09:09:50|13090.9|13090.9|13090.43|13090.43|13090.9|13090.9|13090.43|13090.43|0
1649841000000|2022-04-13 09:10:00|13091.84|13091.84|13092.78|13092.78|13092.78|13092.78|13091.84|13091.84|0
1649841030000|2022-04-13 09:10:30|13093.28|13093.28|13090.37|13090.37|13093.28|13093.28|13090.37|13090.37|0
1649841040000|2022-04-13 09:10:40|13087.51|13087.51|13086.69|13086.69|13087.51|13087.51|13086.69|13086.69|0
1649841060000|2022-04-13 09:11:00|13084.86|13084.86|13082.39|13082.39|13084.86|13084.86|13082.39|13082.39|0
1649841070000|2022-04-13 09:11:10|13080.98|13080.98|13081.47|13081.47|13081.47|13081.47|13080.98|13080.98|0
1649841130000|2022-04-13 09:12:10|13082.29|13082.29|13085.54|13085.54|13085.54|13085.54|13082.29|13082.29|0
1649841150000|2022-04-13 09:12:30|13088.41|13088.41|13088.41|13088.41|13088.41|13088.41|13088.41|13088.41|0
1649841180000|2022-04-13 09:13:00|13088.88|13088.88|13088.88|13088.88|13088.88|13088.88|13088.88|13088.88|0
1649841210000|2022-04-13 09:13:30|13090.71|13090.71|13090.71|13090.71|13090.71|13090.71|13090.71|13090.71|0
1649841220000|2022-04-13 09:13:40|13091.23|13091.23|13092.64|13092.64|13092.64|13092.64|13091.23|13091.23|0
1649841310000|2022-04-13 09:15:10|13094.27|13094.27|13094.27|13094.27|13094.27|13094.27|13094.27|13094.27|0
1649841320000|2022-04-13 09:15:20|13092.46|13092.46|13092.46|13092.46|13092.46|13092.46|13092.46|13092.46|0
1649841340000|2022-04-13 09:15:40|13091.03|13091.03|13091.03|13091.03|13091.03|13091.03|13091.03|13091.03|0
1649841390000|2022-04-13 09:16:30|13090.21|13090.21|13090.21|13090.21|13090.21|13090.21|13090.21|13090.21|0
1649841400000|2022-04-13 09:16:40|13088.58|13088.58|13083.09|13083.09|13088.58|13088.58|13083.09|13083.09|0
1649841410000|2022-04-13 09:16:50|13081.66|13081.66|13081.66|13081.66|13081.66|13081.66|13081.66|13081.66|0
1649841420000|2022-04-13 09:17:00|13081.14|13081.14|13082.78|13082.78|13082.78|13082.78|13081.14|13081.14|0
1649841440000|2022-04-13 09:17:20|13082.22|13082.22|13082.69|13082.69|13082.69|13082.69|13082.22|13082.22|0
1649841460000|2022-04-13 09:17:40|13083.68|13083.68|13083.68|13083.68|13083.68|13083.68|13083.68|13083.68|0
1649841470000|2022-04-13 09:17:50|13082.97|13082.97|13086.37|13086.37|13086.37|13086.37|13082.97|13082.97|0
1649841480000|2022-04-13 09:18:00|13086.83|13086.83|13087.3|13087.3|13087.77|13087.77|13086.83|13086.83|0
1649841510000|2022-04-13 09:18:30|13086.38|13086.38|13086.38|13086.38|13086.38|13086.38|13086.38|13086.38|0
1649841590000|2022-04-13 09:19:50|13085.83|13085.83|13085.83|13085.83|13085.83|13085.83|13085.83|13085.83|0
1649841600000|2022-04-13 09:20:00|13086.38|13086.38|13086.94|13086.94|13086.94|13086.94|13086.38|13086.38|0
1649841610000|2022-04-13 09:20:10|13086.47|13086.47|13087.88|13087.88|13087.88|13087.88|13086.47|13086.47|0
1649841640000|2022-04-13 09:20:40|13086.45|13086.45|13086.95|13086.95|13087.41|13087.41|13086.45|13086.45|0
1649841650000|2022-04-13 09:20:50|13086.44|13086.44|13086.44|13086.44|13086.44|13086.44|13086.44|13086.44|0
1649841660000|2022-04-13 09:21:00|13085.53|13085.53|13085.53|13085.53|13085.53|13085.53|13085.53|13085.53|0
1649841680000|2022-04-13 09:21:20|13089.93|13089.93|13090.85|13090.85|13090.85|13090.85|13089.93|13089.93|0
1649841690000|2022-04-13 09:21:30|13089.21|13089.21|13090.03|13090.03|13090.03|13090.03|13089.21|13089.21|0
1649841700000|2022-04-13 09:21:40|13088.59|13088.59|13088.59|13088.59|13088.59|13088.59|13088.59|13088.59|0
1649841780000|2022-04-13 09:23:00|13090.01|13090.01|13091.68|13091.68|13091.68|13091.68|13090.01|13090.01|0
1649841810000|2022-04-13 09:23:30|13094.55|13094.55|13094.55|13094.55|13094.55|13094.55|13094.55|13094.55|0
1649841830000|2022-04-13 09:23:50|13093.88|13093.88|13093.88|13093.88|13093.88|13093.88|13093.88|13093.88|0
1649841880000|2022-04-13 09:24:40|13093.38|13093.38|13096.45|13096.45|13096.45|13096.45|13093.38|13093.38|0
1649841890000|2022-04-13 09:24:50|13095.63|13095.63|13095.63|13095.63|13095.63|13095.63|13095.63|13095.63|0
1649841900000|2022-04-13 09:25:00|13096.19|13096.19|13100.79|13100.79|13100.79|13100.79|13096.19|13096.19|0
1649841910000|2022-04-13 09:25:10|13101.25|13101.25|13104.67|13104.67|13107.12|13107.12|13101.25|13101.25|0
1649841930000|2022-04-13 09:25:30|13105.14|13105.14|13105.96|13105.96|13105.96|13105.96|13105.14|13105.14|0
1649841940000|2022-04-13 09:25:40|13106.78|13106.78|13106.78|13106.78|13106.78|13106.78|13106.78|13106.78|0
1649841950000|2022-04-13 09:25:50|13105.96|13105.96|13105.96|13105.96|13105.96|13105.96|13105.96|13105.96|0
1649841960000|2022-04-13 09:26:00|13106.78|13106.78|13105.32|13105.32|13106.78|13106.78|13105.32|13105.32|0
1649841970000|2022-04-13 09:26:10|13104.85|13104.85|13104.85|13104.85|13104.85|13104.85|13104.85|13104.85|0
1649842000000|2022-04-13 09:26:40|13107.71|13107.71|13107.71|13107.71|13107.71|13107.71|13107.71|13107.71|0
1649842010000|2022-04-13 09:26:50|13108.19|13108.19|13108.19|13108.19|13108.19|13108.19|13108.19|13108.19|0
1649842020000|2022-04-13 09:27:00|13108.31|13108.31|13108.31|13108.31|13108.31|13108.31|13108.31|13108.31|0
1649842040000|2022-04-13 09:27:20|13109.25|13109.25|13109.25|13109.25|13109.25|13109.25|13109.25|13109.25|0
1649842070000|2022-04-13 09:27:50|13110.74|13110.74|13111.24|13111.24|13111.24|13111.24|13110.74|13110.74|0
1649842130000|2022-04-13 09:28:50|13110.25|13110.25|13110.28|13110.28|13110.74|13110.74|13110.25|13110.25|0
1649842140000|2022-04-13 09:29:00|13108.85|13108.85|13108.85|13108.85|13108.85|13108.85|13108.85|13108.85|0
1649842160000|2022-04-13 09:29:20|13108.03|13108.03|13108.03|13108.03|13108.03|13108.03|13108.03|13108.03|0
1649842180000|2022-04-13 09:29:40|13106.62|13106.62|13106.62|13106.62|13106.62|13106.62|13106.62|13106.62|0
1649842190000|2022-04-13 09:29:50|13105.8|13105.8|13102.16|13102.16|13105.8|13105.8|13102.16|13102.16|0
1649842200000|2022-04-13 09:30:00|13099.93|13099.93|13096.15|13096.15|13099.93|13099.93|13096.15|13096.15|0
1649842230000|2022-04-13 09:30:30|13095.23|13095.23|13087.42|13087.42|13095.23|13095.23|13087.42|13087.42|0
1649842240000|2022-04-13 09:30:40|13088.91|13088.91|13089.41|13089.41|13089.41|13089.41|13088.91|13088.91|0
1649842260000|2022-04-13 09:31:00|13088.9|13088.9|13088.9|13088.9|13088.9|13088.9|13088.9|13088.9|0
1649842280000|2022-04-13 09:31:20|13089.71|13089.71|13088.9|13088.9|13089.71|13089.71|13088.9|13088.9|0
1649842310000|2022-04-13 09:31:50|13088.35|13088.35|13086.46|13086.46|13088.35|13088.35|13086.46|13086.46|0
1649842320000|2022-04-13 09:32:00|13086|13086|13085.18|13085.18|13086|13086|13085.18|13085.18|0
1649842410000|2022-04-13 09:33:30|13083.75|13083.75|13081.5|13081.5|13083.75|13083.75|13081.5|13081.5|0
1649842420000|2022-04-13 09:33:40|13079.61|13079.61|13075.73|13075.73|13079.61|13079.61|13075.73|13075.73|0
1649842440000|2022-04-13 09:34:00|13074.81|13074.81|13076.25|13076.25|13076.25|13076.25|13074.81|13074.81|0
1649842490000|2022-04-13 09:34:50|13079.61|13079.61|13078.7|13078.7|13079.61|13079.61|13078.7|13078.7|0
1649842510000|2022-04-13 09:35:10|13077.88|13077.88|13066.36|13066.36|13077.88|13077.88|13065.85|13065.85|0
1649842520000|2022-04-13 09:35:20|13067.18|13067.18|13067.18|13067.18|13067.18|13067.18|13067.18|13067.18|0
1649842530000|2022-04-13 09:35:30|13059.39|13059.39|13058.93|13058.93|13059.39|13059.39|13058.26|13058.26|0
1649842540000|2022-04-13 09:35:40|13058.42|13058.42|13058.42|13058.42|13058.42|13058.42|13058.42|13058.42|0
1649842550000|2022-04-13 09:35:50|13056.59|13056.59|13051.94|13051.94|13056.59|13056.59|13051.94|13051.94|0
1649842560000|2022-04-13 09:36:00|13049.07|13049.07|13049.07|13049.07|13049.07|13049.07|13049.07|13049.07|0
1649842570000|2022-04-13 09:36:10|13046.72|13046.72|13046.72|13046.72|13046.72|13046.72|13046.72|13046.72|0
1649842590000|2022-04-13 09:36:30|13046.52|13046.52|13046.52|13046.52|13046.52|13046.52|13046.52|13046.52|0
1649842600000|2022-04-13 09:36:40|13048.4|13048.4|13048.4|13048.4|13048.4|13048.4|13048.4|13048.4|0
1649842610000|2022-04-13 09:36:50|13047.29|13047.29|13047.29|13047.29|13047.29|13047.29|13047.29|13047.29|0
1649842620000|2022-04-13 09:37:00|13046.83|13046.83|13046.83|13046.83|13047.29|13047.29|13046.37|13046.37|0
1649842670000|2022-04-13 09:37:50|13047.65|13047.65|13048.46|13048.46|13048.46|13048.46|13047.65|13047.65|0
1649842700000|2022-04-13 09:38:20|13048|13048|13048.48|13048.48|13048.48|13048.48|13048|13048|0
1649842710000|2022-04-13 09:38:30|13047.53|13047.53|13047.53|13047.53|13047.53|13047.53|13047.53|13047.53|0
1649842730000|2022-04-13 09:38:50|13044.27|13044.27|13041.1|13041.1|13044.27|13044.27|13041.1|13041.1|0
1649842740000|2022-04-13 09:39:00|13039.67|13039.67|13023.15|13023.15|13039.67|13039.67|13023.15|13023.15|0
1649842750000|2022-04-13 09:39:10|13020.7|13020.7|13021.06|13021.06|13021.97|13021.97|13019.78|13019.78|0
1649842760000|2022-04-13 09:39:20|13019.94|13019.94|13021.99|13021.99|13021.99|13021.99|13018.83|13018.83|0
1649842770000|2022-04-13 09:39:30|13023.87|13023.87|13022.44|13022.44|13023.87|13023.87|13022.44|13022.44|0
1649842780000|2022-04-13 09:39:40|13023.55|13023.55|13023.55|13023.55|13023.55|13023.55|13023.55|13023.55|0
1649842790000|2022-04-13 09:39:50|13024.11|13024.11|13031.36|13031.36|13031.36|13031.36|13024.11|13024.11|0
1649842800000|2022-04-13 09:40:00|13028.54|13028.54|13028.54|13028.54|13028.54|13028.54|13028.54|13028.54|0
1649842810000|2022-04-13 09:40:10|13027.98|13027.98|13027.98|13027.98|13027.98|13027.98|13027.98|13027.98|0
1649842900000|2022-04-13 09:41:40|13029.47|13029.47|13033.4|13033.4|13033.4|13033.4|13029.47|13029.47|0
1649842920000|2022-04-13 09:42:00|13032.48|13032.48|13032.98|13032.98|13032.98|13032.98|13032.48|13032.48|0
1649842940000|2022-04-13 09:42:20|13033.9|13033.9|13033.9|13033.9|13033.9|13033.9|13033.9|13033.9|0
1649842950000|2022-04-13 09:42:30|13033.4|13033.4|13033.4|13033.4|13033.4|13033.4|13033.4|13033.4|0
1649842980000|2022-04-13 09:43:00|13035.23|13035.23|13035.23|13035.23|13035.23|13035.23|13035.23|13035.23|0
1649843000000|2022-04-13 09:43:20|13036.6|13036.6|13036.6|13036.6|13036.6|13036.6|13036.6|13036.6|0
1649843040000|2022-04-13 09:44:00|13037.42|13037.42|13037.88|13037.88|13037.88|13037.88|13037.42|13037.42|0
1649843050000|2022-04-13 09:44:10|13037.42|13037.42|13037.42|13037.42|13037.42|13037.42|13037.42|13037.42|0
1649843080000|2022-04-13 09:44:40|13038.02|13038.02|13038.02|13038.02|13038.02|13038.02|13038.02|13038.02|0
1649843090000|2022-04-13 09:44:50|13039.43|13039.43|13039.43|13039.43|13039.43|13039.43|13039.43|13039.43|0
1649843100000|2022-04-13 09:45:00|13039.99|13039.99|13038.81|13038.81|13040.55|13040.55|13038.81|13038.81|0
1649843120000|2022-04-13 09:45:20|13037.87|13037.87|13031.99|13031.99|13037.87|13037.87|13031.99|13031.99|0
1649843130000|2022-04-13 09:45:30|13031.55|13031.55|13030.22|13030.22|13033.28|13033.28|13029.72|13029.72|0
1649843150000|2022-04-13 09:45:50|13031.82|13031.82|13034.19|13034.19|13034.69|13034.69|13031.82|13031.82|0
1649843160000|2022-04-13 09:46:00|13036.93|13036.93|13038.51|13038.51|13038.51|13038.51|13036.93|13036.93|0
1649843170000|2022-04-13 09:46:10|13040|13040|13046.99|13046.99|13046.99|13046.99|13040|13040|0
1649843180000|2022-04-13 09:46:20|13047.45|13047.45|13048.44|13048.44|13048.44|13048.44|13047.45|13047.45|0
1649843190000|2022-04-13 09:46:30|13046.45|13046.45|13046.45|13046.45|13046.45|13046.45|13046.45|13046.45|0
1649843210000|2022-04-13 09:46:50|13045.94|13045.94|13045.94|13045.94|13045.94|13045.94|13045.94|13045.94|0
1649843260000|2022-04-13 09:47:40|13046.38|13046.38|13046.38|13046.38|13046.38|13046.38|13046.38|13046.38|0
1649843270000|2022-04-13 09:47:50|13048.21|13048.21|13048.21|13048.21|13048.21|13048.21|13048.21|13048.21|0
1649843280000|2022-04-13 09:48:00|13049.16|13049.16|13049.63|13049.63|13049.63|13049.63|13049.16|13049.16|0
1649843290000|2022-04-13 09:48:10|13048.81|13048.81|13047.37|13047.37|13048.81|13048.81|13047.37|13047.37|0
1649843310000|2022-04-13 09:48:30|13046.56|13046.56|13045.08|13045.08|13046.56|13046.56|13044.57|13044.57|0
1649843320000|2022-04-13 09:48:40|13043.44|13043.44|13040.7|13040.7|13043.44|13043.44|13040.7|13040.7|0
1649843330000|2022-04-13 09:48:50|13041.21|13041.21|13041.21|13041.21|13041.21|13041.21|13041.21|13041.21|0
1649843340000|2022-04-13 09:49:00|13042.03|13042.03|13042.39|13042.39|13043.67|13043.67|13042.03|13042.03|0
1649843350000|2022-04-13 09:49:10|13041.72|13041.72|13041.72|13041.72|13041.72|13041.72|13041.72|13041.72|0
1649843370000|2022-04-13 09:49:30|13038.85|13038.85|13038.85|13038.85|13038.85|13038.85|13038.85|13038.85|0
1649843390000|2022-04-13 09:49:50|13039.31|13039.31|13039.31|13039.31|13039.31|13039.31|13039.31|13039.31|0
1649843410000|2022-04-13 09:50:10|13037.48|13037.48|13037.48|13037.48|13037.48|13037.48|13037.48|13037.48|0
1649843420000|2022-04-13 09:50:20|13037.02|13037.02|13036.11|13036.11|13037.02|13037.02|13036.11|13036.11|0
1649843430000|2022-04-13 09:50:30|13033.24|13033.24|13030.23|13030.23|13033.24|13033.24|13030.23|13030.23|0
1649843440000|2022-04-13 09:50:40|13025.93|13025.93|13025.93|13025.93|13025.93|13025.93|13025.93|13025.93|0
1649843470000|2022-04-13 09:51:10|13026.74|13026.74|13026.74|13026.74|13026.74|13026.74|13026.74|13026.74|0
1649843480000|2022-04-13 09:51:20|13023.92|13023.92|13024.41|13024.41|13024.41|13024.41|13023.92|13023.92|0
1649843490000|2022-04-13 09:51:30|13022.98|13022.98|13017|13017|13022.98|13022.98|13017|13017|0
1649843500000|2022-04-13 09:51:40|13016.01|13016.01|13011.94|13011.94|13016.01|13016.01|13011.94|13011.94|0
1649843530000|2022-04-13 09:52:10|13011.12|13011.12|13011.12|13011.12|13011.12|13011.12|13011.12|13011.12|0
1649843570000|2022-04-13 09:52:50|13008.37|13008.37|13008.37|13008.37|13008.37|13008.37|13008.37|13008.37|0
1649843590000|2022-04-13 09:53:10|13007.9|13007.9|13007.45|13007.45|13008.36|13008.36|13007.45|13007.45|0
1649843600000|2022-04-13 09:53:20|13011.53|13011.53|13012.44|13012.44|13012.44|13012.44|13011.53|13011.53|0
1649843620000|2022-04-13 09:53:40|13011.62|13011.62|13011.62|13011.62|13011.62|13011.62|13011.62|13011.62|0
1649843640000|2022-04-13 09:54:00|13012.54|13012.54|13012.54|13012.54|13012.54|13012.54|13011.98|13011.98|0
1649843700000|2022-04-13 09:55:00|13015.41|13015.41|13015.41|13015.41|13015.41|13015.41|13015.41|13015.41|0
1649843710000|2022-04-13 09:55:10|13015.9|13015.9|13015.71|13015.71|13015.9|13015.9|13015.71|13015.71|0
1649843720000|2022-04-13 09:55:20|13015.19|13015.19|13015.19|13015.19|13015.19|13015.19|13015.19|13015.19|0
1649843730000|2022-04-13 09:55:30|13014.38|13014.38|13013.56|13013.56|13015.19|13015.19|13013.56|13013.56|0
1649843740000|2022-04-13 09:55:40|13012.65|13012.65|13010.71|13010.71|13012.65|13012.65|13010.71|13010.71|0
1649843750000|2022-04-13 09:55:50|13009.8|13009.8|13008.68|13008.68|13009.8|13009.8|13008.68|13008.68|0
1649843780000|2022-04-13 09:56:20|13007.69|13007.69|13006.87|13006.87|13007.69|13007.69|13006.87|13006.87|0
1649843800000|2022-04-13 09:56:40|13006.05|13006.05|13004.2|13004.2|13006.05|13006.05|13004.2|13004.2|0
1649843810000|2022-04-13 09:56:50|13003.7|13003.7|13003.7|13003.7|13003.7|13003.7|13003.7|13003.7|0
1649843820000|2022-04-13 09:57:00|13003.19|13003.19|13003.19|13003.19|13003.19|13003.19|13003.19|13003.19|0
1649843850000|2022-04-13 09:57:30|13002.27|13002.27|13002.27|13002.27|13002.27|13002.27|13002.27|13002.27|0
1649843870000|2022-04-13 09:57:50|13004.1|13004.1|13004.57|13004.57|13004.57|13004.57|13004.1|13004.1|0
1649843880000|2022-04-13 09:58:00|13003.68|13003.68|13004.57|13004.57|13004.57|13004.57|13003.68|13003.68|0
1649843890000|2022-04-13 09:58:10|13003.66|13003.66|13003.66|13003.66|13003.66|13003.66|13003.66|13003.66|0
1649843900000|2022-04-13 09:58:20|13004.47|13004.47|13005.29|13005.29|13005.29|13005.29|13004.47|13004.47|0
1649843910000|2022-04-13 09:58:30|13003.66|13003.66|13003.66|13003.66|13003.66|13003.66|13003.66|13003.66|0
1649843940000|2022-04-13 09:59:00|13001.28|13001.28|12999.35|12999.35|13001.28|13001.28|12999.35|12999.35|0
1649843960000|2022-04-13 09:59:20|12997.52|12997.52|12997.52|12997.52|12997.52|12997.52|12997.52|12997.52|0
1649843970000|2022-04-13 09:59:30|12992.92|12992.92|12991.55|12991.55|12992.92|12992.92|12991.55|12991.55|0
1649843980000|2022-04-13 09:59:40|12992.98|12992.98|12992.98|12992.98|12992.98|12992.98|12992.98|12992.98|0
1649843990000|2022-04-13 09:59:50|12995.27|12995.27|12989.73|12989.73|12995.27|12995.27|12989.73|12989.73|0
1649844000000|2022-04-13 10:00:00|12988.92|12988.92|12988.92|12988.92|12988.92|12988.92|12988.92|12988.92|0
1649844050000|2022-04-13 10:00:50|12988.1|12988.1|12998.27|12998.27|12998.27|12998.27|12988.1|12988.1|0
1649844060000|2022-04-13 10:01:00|12999.71|12999.71|12999.71|12999.71|12999.71|12999.71|12999.71|12999.71|0
1649844070000|2022-04-13 10:01:10|13003.17|13003.17|13003.17|13003.17|13003.17|13003.17|13003.17|13003.17|0
1649844080000|2022-04-13 10:01:20|13004.54|13004.54|13006.44|13006.44|13006.44|13006.44|13004.54|13004.54|0
1649844110000|2022-04-13 10:01:50|13008.89|13008.89|13009.4|13009.4|13009.4|13009.4|13008.89|13008.89|0
1649844120000|2022-04-13 10:02:00|13011.76|13011.76|13011.76|13011.76|13011.76|13011.76|13011.76|13011.76|0
1649844140000|2022-04-13 10:02:20|13015.42|13015.42|13015.64|13015.64|13015.64|13015.64|13015.42|13015.42|0
1649844150000|2022-04-13 10:02:30|13016.63|13016.63|13015.72|13015.72|13016.63|13016.63|13015.72|13015.72|0
1649844160000|2022-04-13 10:02:40|13014.9|13014.9|13015.84|13015.84|13015.84|13015.84|13014.9|13014.9|0
1649844190000|2022-04-13 10:03:10|13018.95|13018.95|13020.59|13020.59|13020.59|13020.59|13018.95|13018.95|0
1649844200000|2022-04-13 10:03:20|13022.02|13022.02|13022.02|13022.02|13022.02|13022.02|13022.02|13022.02|0
1649844210000|2022-04-13 10:03:30|13022.52|13022.52|13023.08|13023.08|13023.08|13023.08|13022.52|13022.52|0
1649844230000|2022-04-13 10:03:50|13023.63|13023.63|13027.14|13027.14|13027.14|13027.14|13023.63|13023.63|0
1649844250000|2022-04-13 10:04:10|13028.56|13028.56|13028.53|13028.53|13029.47|13029.47|13028.53|13028.53|0
1649844300000|2022-04-13 10:05:00|13032.31|13032.31|13035.18|13035.18|13035.18|13035.18|13032.31|13032.31|0
1649844350000|2022-04-13 10:05:50|13037.01|13037.01|13039|13039|13039|13039|13037.01|13037.01|0
1649844370000|2022-04-13 10:06:10|13040.63|13040.63|13041.75|13041.75|13041.75|13041.75|13040.63|13040.63|0
1649844420000|2022-04-13 10:07:00|13042.26|13042.26|13042.84|13042.84|13043.34|13043.34|13042.26|13042.26|0
1649844430000|2022-04-13 10:07:10|13042.02|13042.02|13042.02|13042.02|13042.02|13042.02|13042.02|13042.02|0
1649844440000|2022-04-13 10:07:20|13040.9|13040.9|13040.9|13040.9|13040.9|13040.9|13040.9|13040.9|0
1649844480000|2022-04-13 10:08:00|13045.21|13045.21|13042.34|13042.34|13045.21|13045.21|13042.34|13042.34|0
1649844490000|2022-04-13 10:08:10|13041.83|13041.83|13041.83|13041.83|13041.83|13041.83|13041.83|13041.83|0
1649844500000|2022-04-13 10:08:20|13042.3|13042.3|13041.48|13041.48|13042.3|13042.3|13041.48|13041.48|0
1649844510000|2022-04-13 10:08:30|13040.66|13040.66|13040.66|13040.66|13040.66|13040.66|13040.66|13040.66|0
1649844520000|2022-04-13 10:08:40|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|13040.16|0
1649844530000|2022-04-13 10:08:50|13037.79|13037.79|13037.79|13037.79|13037.79|13037.79|13037.79|13037.79|0
1649844550000|2022-04-13 10:09:10|13036.97|13036.97|13036.97|13036.97|13036.97|13036.97|13036.97|13036.97|0
1649844570000|2022-04-13 10:09:30|13037.44|13037.44|13039.08|13039.08|13039.08|13039.08|13037.44|13037.44|0
1649844580000|2022-04-13 10:09:40|13037.64|13037.64|13037.64|13037.64|13037.64|13037.64|13037.64|13037.64|0
1649844590000|2022-04-13 10:09:50|13036.65|13036.65|13036.65|13036.65|13036.65|13036.65|13036.65|13036.65|0
1649844600000|2022-04-13 10:10:00|13035.21|13035.21|13035.21|13035.21|13035.21|13035.21|13035.21|13035.21|0
1649844620000|2022-04-13 10:10:20|13035.77|13035.77|13036.77|13036.77|13036.77|13036.77|13035.77|13035.77|0
1649844700000|2022-04-13 10:11:40|13038.2|13038.2|13038.2|13038.2|13038.2|13038.2|13038.2|13038.2|0
1649844710000|2022-04-13 10:11:50|13036.77|13036.77|13036.77|13036.77|13036.77|13036.77|13036.77|13036.77|0
1649844890000|2022-04-13 10:14:50|13037.68|13037.68|13038.62|13038.62|13038.62|13038.62|13037.68|13037.68|0
1649844900000|2022-04-13 10:15:00|13040.11|13040.11|13040.11|13040.11|13040.11|13040.11|13040.11|13040.11|0
1649844910000|2022-04-13 10:15:10|13039.3|13039.3|13039.3|13039.3|13039.3|13039.3|13039.3|13039.3|0
1649844950000|2022-04-13 10:15:50|13038.38|13038.38|13037.87|13037.87|13038.38|13038.38|13037.87|13037.87|0
1649844960000|2022-04-13 10:16:00|13038.81|13038.81|13038.81|13038.81|13038.81|13038.81|13038.81|13038.81|0
1649844980000|2022-04-13 10:16:20|13040.24|13040.24|13041.68|13041.68|13041.68|13041.68|13040.24|13040.24|0
1649845000000|2022-04-13 10:16:40|13042.17|13042.17|13042.17|13042.17|13042.17|13042.17|13042.17|13042.17|0
1649845010000|2022-04-13 10:16:50|13043.59|13043.59|13043.59|13043.59|13043.59|13043.59|13043.59|13043.59|0
1649845040000|2022-04-13 10:17:20|13045|13045|13040.84|13040.84|13045|13045|13040.84|13040.84|0
1649845060000|2022-04-13 10:17:40|13041.34|13041.34|13041.34|13041.34|13041.34|13041.34|13041.34|13041.34|0
1649845070000|2022-04-13 10:17:50|13040.52|13040.52|13039.53|13039.53|13040.52|13040.52|13039.53|13039.53|0
1649845090000|2022-04-13 10:18:10|13041.98|13041.98|13041.98|13041.98|13041.98|13041.98|13041.98|13041.98|0
1649845100000|2022-04-13 10:18:20|13042.44|13042.44|13042.44|13042.44|13042.44|13042.44|13042.44|13042.44|0
1649845140000|2022-04-13 10:19:00|13042.91|13042.91|13040.21|13040.21|13042.91|13042.91|13040.21|13040.21|0
1649845150000|2022-04-13 10:19:10|13039.74|13039.74|13035.29|13035.29|13039.74|13039.74|13035.14|13035.14|0
1649845180000|2022-04-13 10:19:40|13037.53|13037.53|13041.31|13041.31|13041.31|13041.31|13037.53|13037.53|0
1649845190000|2022-04-13 10:19:50|13043.76|13043.76|13043.76|13043.76|13043.76|13043.76|13043.76|13043.76|0
1649845210000|2022-04-13 10:20:10|13044.79|13044.79|13044.79|13044.79|13044.79|13044.79|13044.79|13044.79|0
1649845220000|2022-04-13 10:20:20|13046.67|13046.67|13046.67|13046.67|13046.67|13046.67|13046.67|13046.67|0
1649845260000|2022-04-13 10:21:00|13047.59|13047.59|13048.06|13048.06|13048.06|13048.06|13047.59|13047.59|0
1649845270000|2022-04-13 10:21:10|13048.62|13048.62|13048.62|13048.62|13048.62|13048.62|13048.62|13048.62|0
1649845280000|2022-04-13 10:21:20|13047.95|13047.95|13047.95|13047.95|13047.95|13047.95|13047.95|13047.95|0
1649845330000|2022-04-13 10:22:10|13047.48|13047.48|13046.66|13046.66|13047.48|13047.48|13046.66|13046.66|0
1649845340000|2022-04-13 10:22:20|13045.84|13045.84|13045.84|13045.84|13045.84|13045.84|13045.84|13045.84|0
1649845380000|2022-04-13 10:23:00|13045.37|13045.37|13045.07|13045.07|13045.89|13045.89|13044.46|13044.46|0
1649845390000|2022-04-13 10:23:10|13043.24|13043.24|13043.24|13043.24|13043.24|13043.24|13043.24|13043.24|0
1649845410000|2022-04-13 10:23:30|13044.06|13044.06|13044.06|13044.06|13044.06|13044.06|13044.06|13044.06|0
1649845470000|2022-04-13 10:24:30|13042.65|13042.65|13036.85|13036.85|13042.65|13042.65|13036.85|13036.85|0
1649845480000|2022-04-13 10:24:40|13035.02|13035.02|13035.02|13035.02|13035.02|13035.02|13035.02|13035.02|0
1649845490000|2022-04-13 10:24:50|13033.59|13033.59|13033.59|13033.59|13033.59|13033.59|13033.59|13033.59|0
1649845510000|2022-04-13 10:25:10|13034.09|13034.09|13027.48|13027.48|13034.09|13034.09|13027.48|13027.48|0
1649845520000|2022-04-13 10:25:20|13027.26|13027.26|13027.75|13027.75|13027.75|13027.75|13025.43|13025.43|0
1649845530000|2022-04-13 10:25:30|13027.29|13027.29|13026.38|13026.38|13027.29|13027.29|13026.38|13026.38|0
1649845550000|2022-04-13 10:25:50|13023.51|13023.51|13023.51|13023.51|13023.51|13023.51|13023.51|13023.51|0
1649845600000|2022-04-13 10:26:40|13025.14|13025.14|13025.14|13025.14|13025.14|13025.14|13025.14|13025.14|0
1649845680000|2022-04-13 10:28:00|13025.64|13025.64|13025.64|13025.64|13025.64|13025.64|13025.64|13025.64|0
1649845730000|2022-04-13 10:28:50|13027.08|13027.08|13028.49|13028.49|13028.49|13028.49|13027.08|13027.08|0
1649845800000|2022-04-13 10:30:00|13027.67|13027.67|13026.85|13026.85|13027.67|13027.67|13026.85|13026.85|0
1649845810000|2022-04-13 10:30:10|13025.83|13025.83|13026.55|13026.55|13027.46|13027.46|13025.83|13025.83|0
1649845820000|2022-04-13 10:30:20|13027.46|13027.46|13029.7|13029.7|13030.17|13030.17|13027.46|13027.46|0
1649845830000|2022-04-13 10:30:30|13030.52|13030.52|13030.52|13030.52|13030.52|13030.52|13030.52|13030.52|0
1649845840000|2022-04-13 10:30:40|13029.7|13029.7|13029.7|13029.7|13030.52|13030.52|13029.7|13029.7|0
1649845920000|2022-04-13 10:32:00|13028.26|13028.26|13028.26|13028.26|13028.26|13028.26|13028.26|13028.26|0
1649845930000|2022-04-13 10:32:10|13029.7|13029.7|13029.7|13029.7|13029.7|13029.7|13029.7|13029.7|0
1649845980000|2022-04-13 10:33:00|13031.53|13031.53|13031.53|13031.53|13031.53|13031.53|13031.53|13031.53|0
1649846010000|2022-04-13 10:33:30|13030.61|13030.61|13030.61|13030.61|13030.61|13030.61|13029.7|13029.7|0
1649846100000|2022-04-13 10:35:00|13029.62|13029.62|13029.62|13029.62|13029.62|13029.62|13029.62|13029.62|0
1649846130000|2022-04-13 10:35:30|13030.13|13030.13|13030.13|13030.13|13030.13|13030.13|13030.13|13030.13|0
1649846140000|2022-04-13 10:35:40|13025.53|13025.53|13024.72|13024.72|13025.53|13025.53|13024.72|13024.72|0
1649846200000|2022-04-13 10:36:40|13025.66|13025.66|13029.66|13029.66|13029.66|13029.66|13025.66|13025.66|0
1649846230000|2022-04-13 10:37:10|13033.97|13033.97|13031.1|13031.1|13033.97|13033.97|13031.1|13031.1|0
1649846240000|2022-04-13 10:37:20|13030.28|13030.28|13028.94|13028.94|13030.28|13030.28|13028.03|13028.03|0
1649846260000|2022-04-13 10:37:40|13030.38|13030.38|13027.51|13027.51|13030.38|13030.38|13027.51|13027.51|0
1649846270000|2022-04-13 10:37:50|13024.72|13024.72|13024.16|13024.16|13024.72|13024.72|13024.16|13024.16|0
1649846300000|2022-04-13 10:38:20|13025.6|13025.6|13025.6|13025.6|13025.6|13025.6|13025.6|13025.6|0
1649846310000|2022-04-13 10:38:30|13024.78|13024.78|13024.78|13024.78|13024.78|13024.78|13024.78|13024.78|0
1649846320000|2022-04-13 10:38:40|13026.41|13026.41|13026.41|13026.41|13026.41|13026.41|13026.41|13026.41|0
1649846330000|2022-04-13 10:38:50|13027.33|13027.33|13027.33|13027.33|13027.33|13027.33|13027.33|13027.33|0
1649846340000|2022-04-13 10:39:00|13028.25|13028.25|13027.79|13027.79|13028.25|13028.25|13027.79|13027.79|0
1649846390000|2022-04-13 10:39:50|13032.29|13032.29|13032.96|13032.96|13032.96|13032.96|13032.29|13032.29|0
1649846400000|2022-04-13 10:40:00|13033.88|13033.88|13035.45|13035.45|13035.45|13035.45|13033.88|13033.88|0
1649846510000|2022-04-13 10:41:50|13034.54|13034.54|13034.54|13034.54|13034.54|13034.54|13033.72|13033.72|0
1649846530000|2022-04-13 10:42:10|13034.07|13034.07|13033.6|13033.6|13034.07|13034.07|13033.6|13033.6|0
1649846540000|2022-04-13 10:42:20|13032.16|13032.16|13032.16|13032.16|13032.16|13032.16|13032.16|13032.16|0
1649846560000|2022-04-13 10:42:40|13030.33|13030.33|13030.33|13030.33|13030.33|13030.33|13030.33|13030.33|0
1649846580000|2022-04-13 10:43:00|13029.88|13029.88|13030.79|13030.79|13030.79|13030.79|13029.88|13029.88|0
1649846600000|2022-04-13 10:43:20|13032.23|13032.23|13032.23|13032.23|13032.23|13032.23|13032.23|13032.23|0
1649846610000|2022-04-13 10:43:30|13032.32|13032.32|13032.32|13032.32|13032.32|13032.32|13032.32|13032.32|0
1649846620000|2022-04-13 10:43:40|13031.81|13031.81|13032.72|13032.72|13032.72|13032.72|13031.81|13031.81|0
1649846630000|2022-04-13 10:43:50|13029.85|13029.85|13029.85|13029.85|13029.85|13029.85|13029.85|13029.85|0
1649846640000|2022-04-13 10:44:00|13030.31|13030.31|13030.31|13030.31|13030.31|13030.31|13030.31|13030.31|0
1649846650000|2022-04-13 10:44:10|13031.31|13031.31|13031.31|13031.31|13031.31|13031.31|13031.31|13031.31|0
1649846660000|2022-04-13 10:44:20|13031.78|13031.78|13031.78|13031.78|13031.78|13031.78|13031.78|13031.78|0
1649846670000|2022-04-13 10:44:30|13030.96|13030.96|13029.13|13029.13|13030.96|13030.96|13029.13|13029.13|0
1649846680000|2022-04-13 10:44:40|13028.31|13028.31|13026.94|13026.94|13028.31|13028.31|13026.94|13026.94|0
1649846710000|2022-04-13 10:45:10|13026.47|13026.47|13026.47|13026.47|13026.47|13026.47|13026.47|13026.47|0
1649846740000|2022-04-13 10:45:40|13030.09|13030.09|13032.8|13032.8|13032.8|13032.8|13030.09|13030.09|0
1649846750000|2022-04-13 10:45:50|13033.25|13033.25|13033.25|13033.25|13033.25|13033.25|13033.25|13033.25|0
1649846770000|2022-04-13 10:46:10|13034.07|13034.07|13034.99|13034.99|13034.99|13034.99|13033.99|13033.99|0
1649846810000|2022-04-13 10:46:50|13034.04|13034.04|13033.49|13033.49|13034.04|13034.04|13033.49|13033.49|0
1649846820000|2022-04-13 10:47:00|13033.03|13033.03|13033.49|13033.49|13033.49|13033.49|13033.03|13033.03|0
1649846840000|2022-04-13 10:47:20|13034.92|13034.92|13034.92|13034.92|13034.92|13034.92|13034.92|13034.92|0
1649846850000|2022-04-13 10:47:30|13034.01|13034.01|13033.19|13033.19|13034.01|13034.01|13033.19|13033.19|0
1649846860000|2022-04-13 10:47:40|13032.37|13032.37|13032.37|13032.37|13032.37|13032.37|13032.37|13032.37|0
1649846890000|2022-04-13 10:48:10|13033.29|13033.29|13033.29|13033.29|13033.29|13033.29|13033.29|13033.29|0
1649847000000|2022-04-13 10:50:00|13031.85|13031.85|13029.94|13029.94|13031.85|13031.85|13029.94|13029.94|0
1649847010000|2022-04-13 10:50:10|13030.76|13030.76|13030.76|13030.76|13030.76|13030.76|13030.76|13030.76|0
1649847090000|2022-04-13 10:51:30|13029.85|13029.85|13029.85|13029.85|13029.85|13029.85|13029.85|13029.85|0
1649847100000|2022-04-13 10:51:40|13028.93|13028.93|13028.93|13028.93|13028.93|13028.93|13028.93|13028.93|0
1649847110000|2022-04-13 10:51:50|13027.5|13027.5|13026.06|13026.06|13027.5|13027.5|13026.06|13026.06|0
1649847160000|2022-04-13 10:52:40|13027.5|13027.5|13028.31|13028.31|13028.31|13028.31|13027.5|13027.5|0
1649847170000|2022-04-13 10:52:50|13031.06|13031.06|13031.06|13031.06|13031.06|13031.06|13031.06|13031.06|0
1649847240000|2022-04-13 10:54:00|13030.24|13030.24|13030.24|13030.24|13030.24|13030.24|13030.24|13030.24|0
1649847250000|2022-04-13 10:54:10|13031.06|13031.06|13031.06|13031.06|13031.06|13031.06|13031.06|13031.06|0
1649847280000|2022-04-13 10:54:40|13032.05|13032.05|13032.05|13032.05|13032.05|13032.05|13032.05|13032.05|0
1649847290000|2022-04-13 10:54:50|13034.4|13034.4|13035.22|13035.22|13035.22|13035.22|13034.4|13034.4|0
1649847310000|2022-04-13 10:55:10|13036.13|13036.13|13036.13|13036.13|13036.13|13036.13|13036.13|13036.13|0
1649847380000|2022-04-13 10:56:20|13036.8|13036.8|13036.8|13036.8|13036.8|13036.8|13036.8|13036.8|0
1649847390000|2022-04-13 10:56:30|13037.31|13037.31|13039.01|13039.01|13039.01|13039.01|13037.31|13037.31|0
1649847430000|2022-04-13 10:57:10|13040.38|13040.38|13040.38|13040.38|13040.38|13040.38|13040.38|13040.38|0
1649847470000|2022-04-13 10:57:50|13041.87|13041.87|13041.87|13041.87|13041.87|13041.87|13041.87|13041.87|0
1649847480000|2022-04-13 10:58:00|13042.34|13042.34|13042.34|13042.34|13042.34|13042.34|13042.34|13042.34|0
1649847510000|2022-04-13 10:58:30|13043.16|13043.16|13043.16|13043.16|13043.16|13043.16|13043.16|13043.16|0
1649847560000|2022-04-13 10:59:20|13049.84|13049.84|13049.84|13049.84|13049.84|13049.84|13049.84|13049.84|0
1649847580000|2022-04-13 10:59:40|13051.28|13051.28|13051.54|13051.54|13054.18|13054.18|13051.28|13051.28|0
1649847600000|2022-04-13 11:00:00|13053.37|13053.37|13052.46|13052.46|13053.37|13053.37|13052.46|13052.46|0
1649847610000|2022-04-13 11:00:10|13050.41|13050.41|13051.22|13051.22|13051.22|13051.22|13050.41|13050.41|0
1649847620000|2022-04-13 11:00:20|13050.71|13050.71|13048.88|13048.88|13050.71|13050.71|13047.97|13047.97|0
1649847660000|2022-04-13 11:01:00|13047.45|13047.45|13047.45|13047.45|13047.45|13047.45|13047.45|13047.45|0
1649847670000|2022-04-13 11:01:10|13046.42|13046.42|13046.42|13046.42|13046.42|13046.42|13046.42|13046.42|0
1649847680000|2022-04-13 11:01:20|13046.91|13046.91|13047.12|13047.12|13048.03|13048.03|13046.91|13046.91|0
1649847720000|2022-04-13 11:02:00|13047.93|13047.93|13047.71|13047.71|13047.93|13047.93|13047.71|13047.71|0
1649847740000|2022-04-13 11:02:20|13050.58|13050.58|13051.99|13051.99|13051.99|13051.99|13050.58|13050.58|0
1649847750000|2022-04-13 11:02:30|13051.52|13051.52|13051.52|13051.52|13051.52|13051.52|13051.52|13051.52|0
1649847760000|2022-04-13 11:02:40|13053.16|13053.16|13053.16|13053.16|13053.16|13053.16|13053.16|13053.16|0
1649847770000|2022-04-13 11:02:50|13052.93|13052.93|13052.93|13052.93|13052.93|13052.93|13052.93|13052.93|0
1649847790000|2022-04-13 11:03:10|13053.85|13053.85|13053.85|13053.85|13053.85|13053.85|13053.85|13053.85|0
1649847840000|2022-04-13 11:04:00|13054.32|13054.32|13053.85|13053.85|13054.32|13054.32|13053.85|13053.85|0
1649847850000|2022-04-13 11:04:10|13055.28|13055.28|13055.28|13055.28|13055.28|13055.28|13055.28|13055.28|0
1649847860000|2022-04-13 11:04:20|13054.82|13054.82|13053.09|13053.09|13054.82|13054.82|13052.27|13052.27|0
1649847960000|2022-04-13 11:06:00|13052.18|13052.18|13052.18|13052.18|13052.18|13052.18|13052.18|13052.18|0
1649848050000|2022-04-13 11:07:30|13054.01|13054.01|13050.2|13050.2|13054.01|13054.01|13050.2|13050.2|0
1649848090000|2022-04-13 11:08:10|13050.71|13050.71|13050.71|13050.71|13050.71|13050.71|13050.71|13050.71|0
1649848110000|2022-04-13 11:08:30|13051.53|13051.53|13051.53|13051.53|13051.53|13051.53|13051.53|13051.53|0
1649848150000|2022-04-13 11:09:10|13048.66|13048.66|13048.66|13048.66|13048.66|13048.66|13048.66|13048.66|0
1649848160000|2022-04-13 11:09:20|13047.84|13047.84|13038.13|13038.13|13047.84|13047.84|13038.13|13038.13|0
1649848170000|2022-04-13 11:09:30|13036.3|13036.3|13036.3|13036.3|13036.3|13036.3|13036.3|13036.3|0
1649848180000|2022-04-13 11:09:40|13035.36|13035.36|13035.59|13035.59|13035.59|13035.59|13035.36|13035.36|0
1649848190000|2022-04-13 11:09:50|13034.15|13034.15|13034.15|13034.15|13034.15|13034.15|13034.15|13034.15|0
1649848230000|2022-04-13 11:10:30|13032.39|13032.39|13032.39|13032.39|13032.39|13032.39|13032.39|13032.39|0
1649848310000|2022-04-13 11:11:50|13033.21|13033.21|13033.21|13033.21|13033.21|13033.21|13033.21|13033.21|0
1649848370000|2022-04-13 11:12:50|13032.22|13032.22|13033.13|13033.13|13033.13|13033.13|13032.22|13032.22|0
1649848410000|2022-04-13 11:13:30|13034.12|13034.12|13033.78|13033.78|13035.07|13035.07|13033.78|13033.78|0
1649848420000|2022-04-13 11:13:40|13033.26|13033.26|13032.19|13032.19|13033.26|13033.26|13032.19|13032.19|0
1649848440000|2022-04-13 11:14:00|13030.76|13030.76|13029.32|13029.32|13030.76|13030.76|13029.32|13029.32|0
1649848450000|2022-04-13 11:14:10|13028.38|13028.38|13028.38|13028.38|13028.38|13028.38|13028.38|13028.38|0
1649848460000|2022-04-13 11:14:20|13027.46|13027.46|13027.46|13027.46|13027.46|13027.46|13027.46|13027.46|0
1649848500000|2022-04-13 11:15:00|13025.64|13025.64|13024.2|13024.2|13025.64|13025.64|13024.2|13024.2|0
1649848530000|2022-04-13 11:15:30|13023.17|13023.17|13023.17|13023.17|13023.17|13023.17|13023.17|13023.17|0
1649848590000|2022-04-13 11:16:30|13022.06|13022.06|13022.06|13022.06|13022.06|13022.06|13022.06|13022.06|0
1649848610000|2022-04-13 11:16:50|13020.62|13020.62|13020.62|13020.62|13020.62|13020.62|13020.62|13020.62|0
1649848640000|2022-04-13 11:17:20|13022.06|13022.06|13022.06|13022.06|13022.06|13022.06|13022.06|13022.06|0
1649848680000|2022-04-13 11:18:00|13020.57|13020.57|13019.62|13019.62|13020.57|13020.57|13019.62|13019.62|0
1649848700000|2022-04-13 11:18:20|13018.81|13018.81|13018.81|13018.81|13018.81|13018.81|13018.81|13018.81|0
1649848710000|2022-04-13 11:18:30|13017.47|13017.47|13016.03|13016.03|13017.47|13017.47|13016.03|13016.03|0
1649848720000|2022-04-13 11:18:40|13013.22|13013.22|13012.7|13012.7|13013.22|13013.22|13012.7|13012.7|0
1649848730000|2022-04-13 11:18:50|13014.07|13014.07|13015.51|13015.51|13015.51|13015.51|13014.07|13014.07|0
1649848740000|2022-04-13 11:19:00|13016.42|13016.42|13017.34|13017.34|13019.17|13019.17|13016.42|13016.42|0
1649848760000|2022-04-13 11:19:20|13018.77|13018.77|13018.77|13018.77|13018.77|13018.77|13018.77|13018.77|0
1649848780000|2022-04-13 11:19:40|13019.24|13019.24|13018.77|13018.77|13019.24|13019.24|13018.77|13018.77|0
1649848810000|2022-04-13 11:20:10|13020.76|13020.76|13020.76|13020.76|13020.76|13020.76|13020.76|13020.76|0
1649848840000|2022-04-13 11:20:40|13021.22|13021.22|13021.22|13021.22|13021.22|13021.22|13021.22|13021.22|0
1649848850000|2022-04-13 11:20:50|13023.71|13023.71|13022.81|13022.81|13023.71|13023.71|13022.81|13022.81|0
1649848870000|2022-04-13 11:21:10|13023.31|13023.31|13023.31|13023.31|13023.31|13023.31|13023.31|13023.31|0
1649848880000|2022-04-13 11:21:20|13025.19|13025.19|13025.19|13025.19|13025.19|13025.19|13025.19|13025.19|0
1649848950000|2022-04-13 11:22:30|13024.72|13024.72|13024.72|13024.72|13024.72|13024.72|13024.72|13024.72|0
1649849010000|2022-04-13 11:23:30|13024.23|13024.23|13024.23|13024.23|13024.23|13024.23|13024.23|13024.23|0
1649849020000|2022-04-13 11:23:40|13022.79|13022.79|13019.56|13019.56|13022.79|13022.79|13019.56|13019.56|0
1649849070000|2022-04-13 11:24:30|13018.65|13018.65|13018.65|13018.65|13018.65|13018.65|13018.65|13018.65|0
1649849080000|2022-04-13 11:24:40|13017.65|13017.65|13017.65|13017.65|13017.65|13017.65|13017.65|13017.65|0
1649849090000|2022-04-13 11:24:50|13016.83|13016.83|13017.33|13017.33|13017.33|13017.33|13016.83|13016.83|0
1649849100000|2022-04-13 11:25:00|13016.77|13016.77|13012.67|13012.67|13016.77|13016.77|13012.67|13012.67|0
1649849110000|2022-04-13 11:25:10|13011.72|13011.72|13006.67|13006.67|13011.72|13011.72|13006.67|13006.67|0
1649849120000|2022-04-13 11:25:20|13007.12|13007.12|13007.12|13007.12|13007.12|13007.12|13007.12|13007.12|0
1649849130000|2022-04-13 11:25:30|13008.76|13008.76|13008.2|13008.2|13008.76|13008.76|13008.2|13008.2|0
1649849150000|2022-04-13 11:25:50|13007.19|13007.19|13007.19|13007.19|13007.19|13007.19|13007.19|13007.19|0
1649849160000|2022-04-13 11:26:00|13006.07|13006.07|13006.07|13006.07|13006.07|13006.07|13006.07|13006.07|0
1649849220000|2022-04-13 11:27:00|13006.63|13006.63|13006.63|13006.63|13006.63|13006.63|13006.63|13006.63|0
1649849230000|2022-04-13 11:27:10|13007.14|13007.14|13007.14|13007.14|13007.14|13007.14|13007.14|13007.14|0
1649849240000|2022-04-13 11:27:20|13005.51|13005.51|13011.92|13011.92|13011.92|13011.92|13005.51|13005.51|0
1649849250000|2022-04-13 11:27:30|13012.15|13012.15|13012.15|13012.15|13012.15|13012.15|13012.15|13012.15|0
1649849260000|2022-04-13 11:27:40|13012.66|13012.66|13014.2|13014.2|13014.2|13014.2|13012.66|13012.66|0
1649849280000|2022-04-13 11:28:00|13013.69|13013.69|13013.17|13013.17|13013.69|13013.69|13013.17|13013.17|0
1649849290000|2022-04-13 11:28:10|13013.99|13013.99|13013.99|13013.99|13013.99|13013.99|13013.99|13013.99|0
1649849300000|2022-04-13 11:28:20|13012.56|13012.56|13012.56|13012.56|13012.56|13012.56|13012.56|13012.56|0
1649849330000|2022-04-13 11:28:50|13013.37|13013.37|13013.93|13013.93|13013.93|13013.93|13013.37|13013.37|0
1649849340000|2022-04-13 11:29:00|13014.38|13014.38|13014.6|13014.6|13014.6|13014.6|13014.38|13014.38|0
1649849390000|2022-04-13 11:29:50|13016.43|13016.43|13017.49|13017.49|13017.49|13017.49|13016.43|13016.43|0
1649849410000|2022-04-13 11:30:10|13019.37|13019.37|13018.9|13018.9|13019.37|13019.37|13018.9|13018.9|0
1649849450000|2022-04-13 11:30:50|13019.79|13019.79|13020.79|13020.79|13020.79|13020.79|13019.79|13019.79|0
1649849460000|2022-04-13 11:31:00|13021.25|13021.25|13021.25|13021.25|13021.25|13021.25|13021.25|13021.25|0
1649849500000|2022-04-13 11:31:40|13019.81|13019.81|13019.81|13019.81|13019.81|13019.81|13019.81|13019.81|0
1649849520000|2022-04-13 11:32:00|13018.9|13018.9|13018.9|13018.9|13018.9|13018.9|13018.9|13018.9|0
1649849570000|2022-04-13 11:32:50|13020.33|13020.33|13020.33|13020.33|13020.33|13020.33|13020.33|13020.33|0
1649849580000|2022-04-13 11:33:00|13019.88|13019.88|13019.51|13019.51|13019.88|13019.88|13019.07|13019.07|0
1649849610000|2022-04-13 11:33:30|13018.52|13018.52|13015.15|13015.15|13018.52|13018.52|13015.15|13015.15|0
1649849720000|2022-04-13 11:35:20|13016.79|13016.79|13017.61|13017.61|13017.61|13017.61|13016.79|13016.79|0
1649849730000|2022-04-13 11:35:30|13018.55|13018.55|13018.55|13018.55|13018.55|13018.55|13018.55|13018.55|0
1649849770000|2022-04-13 11:36:10|13019.46|13019.46|13019.46|13019.46|13019.46|13019.46|13019.46|13019.46|0
1649849800000|2022-04-13 11:36:40|13019.96|13019.96|13020.46|13020.46|13020.46|13020.46|13019.96|13019.96|0
1649849820000|2022-04-13 11:37:00|13027.96|13027.96|13029.07|13029.07|13029.07|13029.07|13027.96|13027.96|0
1649849830000|2022-04-13 11:37:10|13030.02|13030.02|13030.02|13030.02|13030.02|13030.02|13030.02|13030.02|0
1649849920000|2022-04-13 11:38:40|13031.45|13031.45|13031.45|13031.45|13031.45|13031.45|13031.45|13031.45|0
1649849950000|2022-04-13 11:39:10|13032.57|13032.57|13033.73|13033.73|13035.17|13035.17|13032.52|13032.52|0
1649849960000|2022-04-13 11:39:20|13034.65|13034.65|13034.65|13034.65|13034.65|13034.65|13034.65|13034.65|0
1649849990000|2022-04-13 11:39:50|13035.56|13035.56|13035.56|13035.56|13037|13037|13035.56|13035.56|0
1649850020000|2022-04-13 11:40:20|13037|13037|13035.56|13035.56|13037|13037|13035.56|13035.56|0
1649850060000|2022-04-13 11:41:00|13036.98|13036.98|13036.98|13036.98|13036.98|13036.98|13036.98|13036.98|0
1649850070000|2022-04-13 11:41:10|13036.06|13036.06|13036.06|13036.06|13036.06|13036.06|13036.06|13036.06|0
1649850090000|2022-04-13 11:41:30|13036.58|13036.58|13036.58|13036.58|13036.58|13036.58|13036.58|13036.58|0
1649850210000|2022-04-13 11:43:30|13035.55|13035.55|13035.55|13035.55|13035.55|13035.55|13035.55|13035.55|0
1649850220000|2022-04-13 11:43:40|13035.09|13035.09|13035.09|13035.09|13035.09|13035.09|13035.09|13035.09|0
1649850230000|2022-04-13 11:43:50|13034.17|13034.17|13036.52|13036.52|13036.52|13036.52|13034.17|13034.17|0
1649850240000|2022-04-13 11:44:00|13036.99|13036.99|13036.52|13036.52|13036.99|13036.99|13036.52|13036.52|0
1649850250000|2022-04-13 11:44:10|13037.44|13037.44|13037.44|13037.44|13037.44|13037.44|13037.44|13037.44|0
1649850300000|2022-04-13 11:45:00|13038.38|13038.38|13038.38|13038.38|13038.38|13038.38|13038.38|13038.38|0
1649850310000|2022-04-13 11:45:10|13039.81|13039.81|13042.2|13042.2|13042.2|13042.2|13039.81|13039.81|0
1649850320000|2022-04-13 11:45:20|13043.49|13043.49|13044.93|13044.93|13044.93|13044.93|13043.49|13043.49|0
1649850330000|2022-04-13 11:45:30|13045.38|13045.38|13050.12|13050.12|13050.12|13050.12|13045.38|13045.38|0
1649850340000|2022-04-13 11:45:40|13050.61|13050.61|13050.61|13050.61|13050.61|13050.61|13050.61|13050.61|0
1649850360000|2022-04-13 11:46:00|13049.8|13049.8|13049.12|13049.12|13050.61|13050.61|13049.12|13049.12|0
1649850380000|2022-04-13 11:46:20|13050.06|13050.06|13050.06|13050.06|13050.06|13050.06|13050.06|13050.06|0
1649850400000|2022-04-13 11:46:40|13048.43|13048.43|13047.61|13047.61|13048.43|13048.43|13047.61|13047.61|0
1649850430000|2022-04-13 11:47:10|13046.79|13046.79|13041.43|13041.43|13046.79|13046.79|13041.43|13041.43|0
1649850460000|2022-04-13 11:47:40|13043.06|13043.06|13043.06|13043.06|13043.06|13043.06|13043.06|13043.06|0
1649850540000|2022-04-13 11:49:00|13042.59|13042.59|13042.59|13042.59|13042.59|13042.59|13042.59|13042.59|0
1649850630000|2022-04-13 11:50:30|13041.77|13041.77|13038.9|13038.9|13041.77|13041.77|13038.9|13038.9|0
1649850650000|2022-04-13 11:50:50|13037.99|13037.99|13037.05|13037.05|13037.99|13037.99|13037.05|13037.05|0
1649850670000|2022-04-13 11:51:10|13036.49|13036.49|13036.49|13036.49|13036.49|13036.49|13036.49|13036.49|0
1649850690000|2022-04-13 11:51:30|13035.49|13035.49|13035.49|13035.49|13035.49|13035.49|13035.49|13035.49|0
1649850710000|2022-04-13 11:51:50|13034.94|13034.94|13036.05|13036.05|13036.05|13036.05|13034.94|13034.94|0
1649850720000|2022-04-13 11:52:00|13035.14|13035.14|13035.14|13035.14|13035.14|13035.14|13035.14|13035.14|0
1649850780000|2022-04-13 11:53:00|13034.62|13034.62|13035.14|13035.14|13035.14|13035.14|13034.62|13034.62|0
1649850810000|2022-04-13 11:53:30|13034.67|13034.67|13032.54|13032.54|13034.67|13034.67|13032.54|13032.54|0
1649850820000|2022-04-13 11:53:40|13030.71|13030.71|13030.71|13030.71|13030.71|13030.71|13030.71|13030.71|0
1649850850000|2022-04-13 11:54:10|13028.56|13028.56|13028.05|13028.05|13028.56|13028.56|13028.05|13028.05|0
1649850860000|2022-04-13 11:54:20|13027.23|13027.23|13027.23|13027.23|13027.23|13027.23|13027.23|13027.23|0
1649850870000|2022-04-13 11:54:30|13025.4|13025.4|13025.4|13025.4|13025.4|13025.4|13025.4|13025.4|0
1649850880000|2022-04-13 11:54:40|13024.93|13024.93|13024.93|13024.93|13024.93|13024.93|13024.93|13024.93|0
1649850890000|2022-04-13 11:54:50|13025.87|13025.87|13027.26|13027.26|13027.26|13027.26|13025.87|13025.87|0
1649850900000|2022-04-13 11:55:00|13028.69|13028.69|13028.2|13028.2|13028.69|13028.69|13028.2|13028.2|0
1649850910000|2022-04-13 11:55:10|13028.67|13028.67|13030.48|13030.48|13030.48|13030.48|13028.67|13028.67|0
1649850930000|2022-04-13 11:55:30|13030.99|13030.99|13030.99|13030.99|13030.99|13030.99|13030.99|13030.99|0
1649850950000|2022-04-13 11:55:50|13030.52|13030.52|13030.52|13030.52|13030.52|13030.52|13030.52|13030.52|0
1649851010000|2022-04-13 11:56:50|13030.98|13030.98|13030.98|13030.98|13030.98|13030.98|13030.98|13030.98|0
1649851030000|2022-04-13 11:57:10|13030.31|13030.31|13030.31|13030.31|13030.31|13030.31|13030.31|13030.31|0
1649851060000|2022-04-13 11:57:40|13031.94|13031.94|13031.94|13031.94|13031.94|13031.94|13031.94|13031.94|0
1649851070000|2022-04-13 11:57:50|13030.95|13030.95|13029.51|13029.51|13030.95|13030.95|13029.51|13029.51|0
1649851080000|2022-04-13 11:58:00|13028.57|13028.57|13026.74|13026.74|13028.57|13028.57|13026.74|13026.74|0
1649851090000|2022-04-13 11:58:10|13025.93|13025.93|13025.97|13025.97|13025.97|13025.97|13025.47|13025.47|0
1649851170000|2022-04-13 11:59:30|13024.47|13024.47|13023.98|13023.98|13024.47|13024.47|13023.98|13023.98|0
1649851180000|2022-04-13 11:59:40|13024.45|13024.45|13024.45|13024.45|13024.45|13024.45|13024.45|13024.45|0
1649851190000|2022-04-13 11:59:50|13022.22|13022.22|13022.22|13022.22|13022.22|13022.22|13022.22|13022.22|0
1649851200000|2022-04-13 12:00:00|13021.72|13021.72|13021.72|13021.72|13021.72|13021.72|13021.72|13021.72|0
1649851210000|2022-04-13 12:00:10|13021.26|13021.26|13022.26|13022.26|13022.26|13022.26|13021.26|13021.26|0
1649851220000|2022-04-13 12:00:20|13021.78|13021.78|13017.69|13017.69|13021.78|13021.78|13017.69|13017.69|0
1649851240000|2022-04-13 12:00:40|13018.18|13018.18|13018.18|13018.18|13018.18|13018.18|13018.18|13018.18|0
1649851260000|2022-04-13 12:01:00|13016.36|13016.36|13016.36|13016.36|13016.36|13016.36|13016.36|13016.36|0
1649851270000|2022-04-13 12:01:10|13015.84|13015.84|13015.84|13015.84|13015.84|13015.84|13015.84|13015.84|0
1649851290000|2022-04-13 12:01:30|13014.43|13014.43|13014.43|13014.43|13014.43|13014.43|13014.43|13014.43|0
1649851330000|2022-04-13 12:02:10|13014.89|13014.89|13014.89|13014.89|13014.89|13014.89|13014.89|13014.89|0
1649851350000|2022-04-13 12:02:30|13014.42|13014.42|13014.42|13014.42|13014.42|13014.42|13014.42|13014.42|0
1649851380000|2022-04-13 12:03:00|13015.33|13015.33|13015.33|13015.33|13015.33|13015.33|13015.33|13015.33|0
1649851400000|2022-04-13 12:03:20|13014.86|13014.86|13014.86|13014.86|13014.86|13014.86|13014.86|13014.86|0
1649851440000|2022-04-13 12:04:00|13014.36|13014.36|13014.36|13014.36|13014.36|13014.36|13014.36|13014.36|0
1649851450000|2022-04-13 12:04:10|13013.54|13013.54|13013.54|13013.54|13013.54|13013.54|13013.54|13013.54|0
1649851460000|2022-04-13 12:04:20|13010.68|13010.68|13010.68|13010.68|13010.68|13010.68|13010.68|13010.68|0
1649851470000|2022-04-13 12:04:30|13010.22|13010.22|13010.22|13010.22|13010.22|13010.22|13010.22|13010.22|0
1649851480000|2022-04-13 12:04:40|13008.78|13008.78|13009.22|13009.22|13010.22|13010.22|13008.78|13008.78|0
1649851500000|2022-04-13 12:05:00|13008.41|13008.41|13007.59|13007.59|13008.41|13008.41|13007.59|13007.59|0
1649851540000|2022-04-13 12:05:40|13006.65|13006.65|13001.49|13001.49|13006.65|13006.65|13001.49|13001.49|0
1649851550000|2022-04-13 12:05:50|12999.82|12999.82|13000.93|13000.93|13000.93|13000.93|12999.82|12999.82|0
1649851560000|2022-04-13 12:06:00|13000.71|13000.71|12999.58|12999.58|13000.71|13000.71|12999.58|12999.58|0
1649851600000|2022-04-13 12:06:40|13000.5|13000.5|13000.5|13000.5|13000.5|13000.5|13000.5|13000.5|0
1649851610000|2022-04-13 12:06:50|13001.31|13001.31|13001.31|13001.31|13001.31|13001.31|13001.31|13001.31|0
1649851620000|2022-04-13 12:07:00|13002.75|13002.75|13003.68|13003.68|13003.68|13003.68|13002.75|13002.75|0
1649851630000|2022-04-13 12:07:10|13004.49|13004.49|13004.49|13004.49|13004.49|13004.49|13004.49|13004.49|0
1649851680000|2022-04-13 12:08:00|13005.31|13005.31|13005.31|13005.31|13005.31|13005.31|13005.31|13005.31|0
1649851700000|2022-04-13 12:08:20|13004.28|13004.28|13004.28|13004.28|13004.28|13004.28|13004.28|13004.28|0
1649851710000|2022-04-13 12:08:30|13005.31|13005.31|13005.31|13005.31|13005.31|13005.31|13005.31|13005.31|0
1649851740000|2022-04-13 12:09:00|13006.23|13006.23|13005.31|13005.31|13006.74|13006.74|13005.31|13005.31|0
1649851790000|2022-04-13 12:09:50|13003.48|13003.48|13003.48|13003.48|13003.48|13003.48|13003.48|13003.48|0
1649851820000|2022-04-13 12:10:20|13004.39|13004.39|13004.39|13004.39|13004.39|13004.39|13004.39|13004.39|0
1649851840000|2022-04-13 12:10:40|13007.26|13007.26|13007.26|13007.26|13007.26|13007.26|13007.26|13007.26|0
1649851870000|2022-04-13 12:11:10|13008.69|13008.69|13007.72|13007.72|13008.69|13008.69|13007.72|13007.72|0
1649851900000|2022-04-13 12:11:40|13008.54|13008.54|13008.54|13008.54|13008.54|13008.54|13008.54|13008.54|0
1649851920000|2022-04-13 12:12:00|13007.1|13007.1|13007.1|13007.1|13007.1|13007.1|13007.1|13007.1|0
1649851970000|2022-04-13 12:12:50|13008.02|13008.02|13008.02|13008.02|13008.02|13008.02|13008.02|13008.02|0
1649852140000|2022-04-13 12:15:40|13008.49|13008.49|13008.49|13008.49|13008.49|13008.49|13008.49|13008.49|0
1649852170000|2022-04-13 12:16:10|13010.32|13010.32|13011.14|13011.14|13011.14|13011.14|13010.32|13010.32|0
1649852180000|2022-04-13 12:16:20|13011.69|13011.69|13014.64|13014.64|13014.64|13014.64|13011.69|13011.69|0
1649852190000|2022-04-13 12:16:30|13016.05|13016.05|13016.05|13016.05|13016.05|13016.05|13016.05|13016.05|0
1649852200000|2022-04-13 12:16:40|13018.92|13018.92|13022.96|13022.96|13022.96|13022.96|13018.92|13018.92|0
1649852220000|2022-04-13 12:17:00|13023.45|13023.45|13025.29|13025.29|13025.29|13025.29|13023.45|13023.45|0
1649852230000|2022-04-13 12:17:10|13025.84|13025.84|13029.93|13029.93|13029.93|13029.93|13025.84|13025.84|0
1649852240000|2022-04-13 12:17:20|13031.36|13031.36|13031.36|13031.36|13031.36|13031.36|13031.36|13031.36|0
1649852250000|2022-04-13 12:17:30|13031.82|13031.82|13031.82|13031.82|13031.82|13031.82|13031.82|13031.82|0
1649852280000|2022-04-13 12:18:00|13032.28|13032.28|13032.28|13032.28|13032.28|13032.28|13032.28|13032.28|0
1649852370000|2022-04-13 12:19:30|13033.2|13033.2|13033.2|13033.2|13033.2|13033.2|13033.2|13033.2|0
1649852390000|2022-04-13 12:19:50|13033.65|13033.65|13031.77|13031.77|13033.65|13033.65|13031.77|13031.77|0
1649852420000|2022-04-13 12:20:20|13032.24|13032.24|13031.33|13031.33|13032.24|13032.24|13031.33|13031.33|0
1649852440000|2022-04-13 12:20:40|13032.76|13032.76|13032.76|13032.76|13032.76|13032.76|13032.76|13032.76|0
1649852490000|2022-04-13 12:21:30|13030.93|13030.93|13030.93|13030.93|13030.93|13030.93|13030.93|13030.93|0
1649852510000|2022-04-13 12:21:50|13029|13029|13026.75|13026.75|13029|13029|13026.75|13026.75|0
1649852520000|2022-04-13 12:22:00|13026.25|13026.25|13024.4|13024.4|13026.25|13026.25|13024.4|13024.4|0
1649852530000|2022-04-13 12:22:10|13023.46|13023.46|13022.64|13022.64|13023.46|13023.46|13022.64|13022.64|0
1649852540000|2022-04-13 12:22:20|13022.19|13022.19|13022.19|13022.19|13022.19|13022.19|13022.19|13022.19|0
1649852550000|2022-04-13 12:22:30|13021.17|13021.17|13021.17|13021.17|13021.17|13021.17|13021.17|13021.17|0
1649852560000|2022-04-13 12:22:40|13023|13023|13023|13023|13023|13023|13023|13023|0
1649852570000|2022-04-13 12:22:50|13024.49|13024.49|13024.49|13024.49|13024.49|13024.49|13024.49|13024.49|0
1649852580000|2022-04-13 12:23:00|13027.69|13027.69|13027.33|13027.33|13027.69|13027.69|13026.87|13026.87|0
1649852600000|2022-04-13 12:23:20|13026.01|13026.01|13026.01|13026.01|13026.01|13026.01|13026.01|13026.01|0
1649852610000|2022-04-13 12:23:30|13025.1|13025.1|13025.1|13025.1|13025.1|13025.1|13025.1|13025.1|0
1649852640000|2022-04-13 12:24:00|13024.88|13024.88|13025.33|13025.33|13025.33|13025.33|13024.88|13024.88|0
1649852650000|2022-04-13 12:24:10|13024.52|13024.52|13023.7|13023.7|13024.52|13024.52|13023.7|13023.7|0
1649852660000|2022-04-13 12:24:20|13020.35|13020.35|13018.04|13018.04|13020.35|13020.35|13018.04|13018.04|0
1649852700000|2022-04-13 12:25:00|13016.6|13016.6|13016.6|13016.6|13016.6|13016.6|13016.6|13016.6|0
1649852740000|2022-04-13 12:25:40|13015.79|13015.79|13015.44|13015.44|13015.79|13015.79|13014.97|13014.97|0
1649852750000|2022-04-13 12:25:50|13014.94|13014.94|13014.94|13014.94|13014.94|13014.94|13014.94|13014.94|0
1649852790000|2022-04-13 12:26:30|13011.81|13011.81|13007.99|13007.99|13011.81|13011.81|13007.99|13007.99|0
1649852800000|2022-04-13 12:26:40|13007.55|13007.55|13007.55|13007.55|13007.55|13007.55|13007.55|13007.55|0
1649852810000|2022-04-13 12:26:50|13008.46|13008.46|13008.46|13008.46|13008.46|13008.46|13008.46|13008.46|0
1649852820000|2022-04-13 12:27:00|13009.28|13009.28|13009.28|13009.28|13009.28|13009.28|13009.28|13009.28|0
1649852870000|2022-04-13 12:27:50|13010.19|13010.19|13010.19|13010.19|13010.19|13010.19|13010.19|13010.19|0
1649852890000|2022-04-13 12:28:10|13011.68|13011.68|13011.68|13011.68|13011.68|13011.68|13011.68|13011.68|0
1649852910000|2022-04-13 12:28:30|13012.2|13012.2|13012.2|13012.2|13012.2|13012.2|13012.2|13012.2|0
1649852920000|2022-04-13 12:28:40|13013.01|13013.01|13015.34|13015.34|13015.34|13015.34|13013.01|13013.01|0
1649852990000|2022-04-13 12:29:50|13014.52|13014.52|13013.71|13013.71|13014.52|13014.52|13013.71|13013.71|0
1649853000000|2022-04-13 12:30:00|13009.87|13009.87|13003.15|13003.15|13009.87|13009.87|13003.15|13003.15|0
1649853010000|2022-04-13 12:30:10|13001.72|13001.72|12993.87|12993.87|13001.72|13001.72|12993.05|12993.05|0
1649853020000|2022-04-13 12:30:20|12995.5|12995.5|12995.5|12995.5|12995.5|12995.5|12995.5|12995.5|0
1649853040000|2022-04-13 12:30:40|12996.32|12996.32|12995.5|12995.5|12996.32|12996.32|12995.5|12995.5|0
1649853050000|2022-04-13 12:30:50|12995.73|12995.73|12995.73|12995.73|12995.73|12995.73|12995.73|12995.73|0
1649853100000|2022-04-13 12:31:40|12995.26|12995.26|12995.26|12995.26|12995.26|12995.26|12995.26|12995.26|0
1649853110000|2022-04-13 12:31:50|12992.97|12992.97|12992.51|12992.51|12992.97|12992.97|12992.51|12992.51|0
1649853120000|2022-04-13 12:32:00|12991.69|12991.69|12991.6|12991.6|12991.69|12991.69|12991.13|12991.13|0
1649853130000|2022-04-13 12:32:10|12992.52|12992.52|12999.87|12999.87|12999.87|12999.87|12992.52|12992.52|0
1649853140000|2022-04-13 12:32:20|13000.33|13000.33|13000.99|13000.99|13001.45|13001.45|13000.33|13000.33|0
1649853150000|2022-04-13 12:32:30|13001.91|13001.91|13002.82|13002.82|13002.82|13002.82|13001.91|13001.91|0
1649853160000|2022-04-13 12:32:40|13003.64|13003.64|13003.64|13003.64|13003.64|13003.64|13003.64|13003.64|0
1649853180000|2022-04-13 12:33:00|13008.02|13008.02|13009.75|13009.75|13009.75|13009.75|13008.02|13008.02|0
1649853220000|2022-04-13 12:33:40|13008.93|13008.93|13009.75|13009.75|13009.75|13009.75|13008.93|13008.93|0
1649853240000|2022-04-13 12:34:00|13010.66|13010.66|13013.06|13013.06|13013.06|13013.06|13010.66|13010.66|0
1649853260000|2022-04-13 12:34:20|13013.52|13013.52|13019.03|13019.03|13019.03|13019.03|13013.52|13013.52|0
1649853270000|2022-04-13 12:34:30|13018.56|13018.56|13018.56|13018.56|13018.56|13018.56|13018.56|13018.56|0
1649853280000|2022-04-13 12:34:40|13019.01|13019.01|13019.27|13019.27|13019.82|13019.82|13019.01|13019.01|0
1649853290000|2022-04-13 12:34:50|13018.35|13018.35|13018.35|13018.35|13018.35|13018.35|13018.35|13018.35|0
1649853300000|2022-04-13 12:35:00|13018.81|13018.81|13018.81|13018.81|13018.81|13018.81|13018.81|13018.81|0
1649853320000|2022-04-13 12:35:20|13024.55|13024.55|13024.09|13024.09|13024.55|13024.55|13024.09|13024.09|0
1649853340000|2022-04-13 12:35:40|13024.91|13024.91|13024.91|13024.91|13024.91|13024.91|13024.91|13024.91|0
1649853360000|2022-04-13 12:36:00|13025.82|13025.82|13025.82|13025.82|13025.82|13025.82|13025.82|13025.82|0
1649853370000|2022-04-13 12:36:10|13027.23|13027.23|13027.23|13027.23|13027.23|13027.23|13027.23|13027.23|0
1649853380000|2022-04-13 12:36:20|13027.73|13027.73|13027.73|13027.73|13027.73|13027.73|13027.73|13027.73|0
1649853390000|2022-04-13 12:36:30|13026.44|13026.44|13026.44|13026.44|13026.44|13026.44|13026.44|13026.44|0
1649853400000|2022-04-13 12:36:40|13025.63|13025.63|13025.63|13025.63|13025.63|13025.63|13025.63|13025.63|0
1649853430000|2022-04-13 12:37:10|13026.18|13026.18|13026.48|13026.48|13026.48|13026.48|13025.57|13025.57|0
1649853450000|2022-04-13 12:37:30|13027.4|13027.4|13030.17|13030.17|13031.9|13031.9|13027.4|13027.4|0
1649853470000|2022-04-13 12:37:50|13029.25|13029.25|13028.7|13028.7|13029.25|13029.25|13028.7|13028.7|0
1649853520000|2022-04-13 12:38:40|13027.78|13027.78|13027.78|13027.78|13027.78|13027.78|13027.78|13027.78|0
1649853580000|2022-04-13 12:39:40|13028.25|13028.25|13028.25|13028.25|13028.25|13028.25|13028.25|13028.25|0
1649853610000|2022-04-13 12:40:10|13026.82|13026.82|13023.26|13023.26|13026.82|13026.82|13023.26|13023.26|0
1649853620000|2022-04-13 12:40:20|13022.34|13022.34|13022.34|13022.34|13022.34|13022.34|13022.34|13022.34|0
1649853630000|2022-04-13 12:40:30|13021.88|13021.88|13021.88|13021.88|13021.88|13021.88|13021.88|13021.88|0
1649853640000|2022-04-13 12:40:40|13022.8|13022.8|13022.8|13022.8|13022.8|13022.8|13022.8|13022.8|0
1649853650000|2022-04-13 12:40:50|13024.43|13024.43|13024.43|13024.43|13024.43|13024.43|13024.43|13024.43|0
1649853660000|2022-04-13 12:41:00|13023.62|13023.62|13023.27|13023.27|13023.62|13023.62|13022.8|13022.8|0
1649853690000|2022-04-13 12:41:30|13018.12|13018.12|13012.86|13012.86|13018.12|13018.12|13012.86|13012.86|0
1649853700000|2022-04-13 12:41:40|13013.09|13013.09|13015.96|13015.96|13015.96|13015.96|13013.09|13013.09|0
1649853750000|2022-04-13 12:42:30|13014.13|13014.13|13013.66|13013.66|13014.13|13014.13|13013.66|13013.66|0
1649853770000|2022-04-13 12:42:50|13015.91|13015.91|13016.85|13016.85|13016.85|13016.85|13015.91|13015.91|0
1649853780000|2022-04-13 12:43:00|13019.72|13019.72|13019.72|13019.72|13019.72|13019.72|13019.72|13019.72|0
1649853790000|2022-04-13 12:43:10|13020.22|13020.22|13020.22|13020.22|13020.22|13020.22|13020.22|13020.22|0
1649853820000|2022-04-13 12:43:40|13019.7|13019.7|13019.7|13019.7|13019.7|13019.7|13019.7|13019.7|0
1649853830000|2022-04-13 12:43:50|13018.27|13018.27|13018.27|13018.27|13018.27|13018.27|13018.27|13018.27|0
1649853840000|2022-04-13 12:44:00|13017.8|13017.8|13017.8|13017.8|13017.8|13017.8|13017.8|13017.8|0
1649853860000|2022-04-13 12:44:20|13016.88|13016.88|13016.88|13016.88|13016.88|13016.88|13016.88|13016.88|0
1649853870000|2022-04-13 12:44:30|13017.8|13017.8|13017.8|13017.8|13017.8|13017.8|13017.8|13017.8|0
1649853890000|2022-04-13 12:44:50|13018.71|13018.71|13018.71|13018.71|13018.71|13018.71|13018.71|13018.71|0
1649853940000|2022-04-13 12:45:40|13019.63|13019.63|13022.18|13022.18|13022.18|13022.18|13019.63|13019.63|0
1649853950000|2022-04-13 12:45:50|13023.61|13023.61|13024.55|13024.55|13024.55|13024.55|13023.61|13023.61|0
1649853960000|2022-04-13 12:46:00|13025.02|13025.02|13026.14|13026.14|13026.14|13026.14|13025.02|13025.02|0
1649853970000|2022-04-13 12:46:10|13026.6|13026.6|13026.6|13026.6|13026.6|13026.6|13026.6|13026.6|0
1649853980000|2022-04-13 12:46:20|13026.82|13026.82|13026.82|13026.82|13026.82|13026.82|13026.82|13026.82|0
1649853990000|2022-04-13 12:46:30|13027.33|13027.33|13027.33|13027.33|13027.33|13027.33|13027.33|13027.33|0
1649854060000|2022-04-13 12:47:40|13022.58|13022.58|13022.58|13022.58|13022.58|13022.58|13022.58|13022.58|0
1649854080000|2022-04-13 12:48:00|13021.67|13021.67|13021.67|13021.67|13021.67|13021.67|13021.67|13021.67|0
1649854090000|2022-04-13 12:48:10|13021.17|13021.17|13021.17|13021.17|13021.17|13021.17|13021.17|13021.17|0
1649854120000|2022-04-13 12:48:40|13021.99|13021.99|13021.17|13021.17|13021.99|13021.99|13021.17|13021.17|0
1649854140000|2022-04-13 12:49:00|13021.99|13021.99|13021.99|13021.99|13021.99|13021.99|13021.99|13021.99|0
1649854160000|2022-04-13 12:49:20|13021.07|13021.07|13021.07|13021.07|13021.07|13021.07|13021.07|13021.07|0
1649854170000|2022-04-13 12:49:30|13022.51|13022.51|13022.51|13022.51|13022.51|13022.51|13022.51|13022.51|0
1649854190000|2022-04-13 12:49:50|13022.01|13022.01|13022.01|13022.01|13022.01|13022.01|13022.01|13022.01|0
1649854200000|2022-04-13 12:50:00|13022.92|13022.92|13017.25|13017.25|13022.92|13022.92|13017.25|13017.25|0
1649854220000|2022-04-13 12:50:20|13017.7|13017.7|13017.7|13017.7|13017.7|13017.7|13017.7|13017.7|0
1649854230000|2022-04-13 12:50:30|13016.76|13016.76|13016.76|13016.76|13016.76|13016.76|13016.76|13016.76|0
1649854250000|2022-04-13 12:50:50|13017.22|13017.22|13017.22|13017.22|13017.22|13017.22|13017.22|13017.22|0
1649854280000|2022-04-13 12:51:20|13018.65|13018.65|13020.07|13020.07|13020.07|13020.07|13018.65|13018.65|0
1649854300000|2022-04-13 12:51:40|13020.58|13020.58|13020.58|13020.58|13020.58|13020.58|13020.58|13020.58|0
1649854360000|2022-04-13 12:52:40|13020.11|13020.11|13020.11|13020.11|13020.11|13020.11|13020.11|13020.11|0
1649854390000|2022-04-13 12:53:10|13019.65|13019.65|13018.28|13018.28|13019.65|13019.65|13018.28|13018.28|0
1649854450000|2022-04-13 12:54:10|13017.46|13017.46|13017.46|13017.46|13017.46|13017.46|13017.46|13017.46|0
1649854490000|2022-04-13 12:54:50|13018.45|13018.45|13018.45|13018.45|13018.45|13018.45|13018.45|13018.45|0
1649854520000|2022-04-13 12:55:20|13017.34|13017.34|13017.34|13017.34|13017.34|13017.34|13017.34|13017.34|0
1649854530000|2022-04-13 12:55:30|13014.09|13014.09|13009.3|13009.3|13014.09|13014.09|13009.3|13009.3|0
1649854540000|2022-04-13 12:55:40|13007.41|13007.41|13007.41|13007.41|13007.41|13007.41|13007.41|13007.41|0
1649854560000|2022-04-13 12:56:00|13008.23|13008.23|13007.41|13007.41|13008.23|13008.23|13007.41|13007.41|0
1649854580000|2022-04-13 12:56:20|13006.5|13006.5|13006.5|13006.5|13006.5|13006.5|13006.5|13006.5|0
1649854590000|2022-04-13 12:56:30|13006.96|13006.96|13010.16|13010.16|13010.16|13010.16|13006.5|13006.5|0
1649854610000|2022-04-13 12:56:50|13009.71|13009.71|13008.54|13008.54|13009.71|13009.71|13008.07|13008.07|0
1649854620000|2022-04-13 12:57:00|13008.07|13008.07|13007.6|13007.6|13008.07|13008.07|13007.6|13007.6|0
1649854630000|2022-04-13 12:57:10|13004.75|13004.75|13004.75|13004.75|13004.75|13004.75|13004.75|13004.75|0
1649854670000|2022-04-13 12:57:50|13003.84|13003.84|13003.84|13003.84|13003.84|13003.84|13003.84|13003.84|0
1649854680000|2022-04-13 12:58:00|13003.32|13003.32|13003.32|13003.32|13003.32|13003.32|13003.32|13003.32|0
1649854690000|2022-04-13 12:58:10|13001.89|13001.89|13001.89|13001.89|13001.89|13001.89|13001.89|13001.89|0
1649854710000|2022-04-13 12:58:30|13001.67|13001.67|13001.67|13001.67|13001.67|13001.67|13001.67|13001.67|0
1649854720000|2022-04-13 12:58:40|13001.15|13001.15|13000.43|13000.43|13001.15|13001.15|13000.21|13000.21|0
1649854750000|2022-04-13 12:59:10|12999.97|12999.97|12999.97|12999.97|12999.97|12999.97|12999.97|12999.97|0
1649854760000|2022-04-13 12:59:20|12999.48|12999.48|12999.48|12999.48|12999.48|12999.48|12999.48|12999.48|0
1649854780000|2022-04-13 12:59:40|12998.92|12998.92|12998.92|12998.92|12998.92|12998.92|12998.92|12998.92|0
1649854790000|2022-04-13 12:59:50|12999.83|12999.83|12998.01|12998.01|12999.83|12999.83|12998.01|12998.01|0
1649854800000|2022-04-13 13:00:00|12999.83|12999.83|12996|12996|12999.83|12999.83|12996|12996|0
1649854810000|2022-04-13 13:00:10|12997.37|12997.37|12997.37|12997.37|12998.28|12998.28|12996.45|12996.45|0
1649854860000|2022-04-13 13:01:00|12996.55|12996.55|12994.56|12994.56|12996.55|12996.55|12994.56|12994.56|0
1649854870000|2022-04-13 13:01:10|12994.07|12994.07|12994.07|12994.07|12994.07|12994.07|12994.07|12994.07|0
1649854880000|2022-04-13 13:01:20|12994.74|12994.74|12995.21|12995.21|12995.21|12995.21|12994.74|12994.74|0
1649854950000|2022-04-13 13:02:30|12996.7|12996.7|13000.61|13000.61|13003.38|13003.38|12996.7|12996.7|0
1649854960000|2022-04-13 13:02:40|13001.06|13001.06|13001.06|13001.06|13001.06|13001.06|13001.06|13001.06|0
1649854970000|2022-04-13 13:02:50|13000.83|13000.83|13000.83|13000.83|13002.32|13002.32|13000.83|13000.83|0
1649854980000|2022-04-13 13:03:00|13000.34|13000.34|13001.07|13001.07|13001.07|13001.07|13000.34|13000.34|0
1649855000000|2022-04-13 13:03:20|13003.62|13003.62|13003.62|13003.62|13003.62|13003.62|13003.62|13003.62|0
1649855030000|2022-04-13 13:03:50|13006.47|13006.47|13006.47|13006.47|13006.47|13006.47|13006.47|13006.47|0
1649855040000|2022-04-13 13:04:00|13006.99|13006.99|13006.31|13006.31|13006.99|13006.99|13006.31|13006.31|0
1649855120000|2022-04-13 13:05:20|13005.82|13005.82|13005|13005|13005.82|13005.82|13005|13005|0
1649855130000|2022-04-13 13:05:30|13004.53|13004.53|13004.03|13004.03|13004.53|13004.53|13004.03|13004.03|0
1649855140000|2022-04-13 13:05:40|13004.53|13004.53|13004.53|13004.53|13004.53|13004.53|13004.53|13004.53|0
1649855160000|2022-04-13 13:06:00|13004.02|13004.02|13002.63|13002.63|13004.02|13004.02|13002.63|13002.63|0
1649855170000|2022-04-13 13:06:10|13003.45|13003.45|13003.45|13003.45|13003.45|13003.45|13003.45|13003.45|0
1649855220000|2022-04-13 13:07:00|13001.62|13001.62|13000.8|13000.8|13001.62|13001.62|13000.8|13000.8|0
1649855230000|2022-04-13 13:07:10|12999.37|12999.37|12999.37|12999.37|12999.37|12999.37|12999.37|12999.37|0
1649855240000|2022-04-13 13:07:20|12998.25|12998.25|12998.25|12998.25|12998.25|12998.25|12998.25|12998.25|0
1649855260000|2022-04-13 13:07:40|12997.79|12997.79|12997.79|12997.79|12997.79|12997.79|12997.79|12997.79|0
1649855280000|2022-04-13 13:08:00|12996.36|12996.36|12992.17|12992.17|12996.36|12996.36|12992.17|12992.17|0
1649855290000|2022-04-13 13:08:10|12991.65|12991.65|12994.1|12994.1|12994.1|12994.1|12991.65|12991.65|0
1649855320000|2022-04-13 13:08:40|12994.61|12994.61|12994.61|12994.61|12994.61|12994.61|12994.61|12994.61|0
1649855400000|2022-04-13 13:10:00|12995.55|12995.55|12995.55|12995.55|12995.55|12995.55|12995.55|12995.55|0
1649855440000|2022-04-13 13:10:40|12995.08|12995.08|12995.08|12995.08|12995.08|12995.08|12995.08|12995.08|0
1649855450000|2022-04-13 13:10:50|12996.46|12996.46|12995.54|12995.54|12996.46|12996.46|12995.54|12995.54|0
1649855480000|2022-04-13 13:11:20|12995.99|12995.99|12995.99|12995.99|12995.99|12995.99|12995.99|12995.99|0
1649855490000|2022-04-13 13:11:30|12996.46|12996.46|12995.52|12995.52|12996.46|12996.46|12995.52|12995.52|0
1649855500000|2022-04-13 13:11:40|12996.33|12996.33|12996.33|12996.33|12996.33|12996.33|12996.33|12996.33|0
1649855520000|2022-04-13 13:12:00|12995.52|12995.52|12996.43|12996.43|12996.43|12996.43|12995.52|12995.52|0
1649855540000|2022-04-13 13:12:20|12994.94|12994.94|12994.94|12994.94|12994.94|12994.94|12994.94|12994.94|0
1649855550000|2022-04-13 13:12:30|12993.51|12993.51|12993.51|12993.51|12993.51|12993.51|12992.07|12992.07|0
1649855560000|2022-04-13 13:12:40|12992.95|12992.95|12992.95|12992.95|12992.95|12992.95|12992.95|12992.95|0
1649855580000|2022-04-13 13:13:00|12995.82|12995.82|12994.38|12994.38|12995.82|12995.82|12994.38|12994.38|0
1649855610000|2022-04-13 13:13:30|12993.92|12993.92|12993.92|12993.92|12993.92|12993.92|12993.92|12993.92|0
1649855650000|2022-04-13 13:14:10|12995.36|12995.36|12994.44|12994.44|12996.27|12996.27|12994.44|12994.44|0
1649855680000|2022-04-13 13:14:40|12994.67|12994.67|12997.93|12997.93|12997.93|12997.93|12994.67|12994.67|0
1649855710000|2022-04-13 13:15:10|12998.38|12998.38|12998.38|12998.38|12998.38|12998.38|12998.38|12998.38|0
1649855730000|2022-04-13 13:15:30|13001.94|13001.94|13002.5|13002.5|13002.5|13002.5|13001.94|13001.94|0
1649855740000|2022-04-13 13:15:40|13005.37|13005.37|13007.48|13007.48|13007.48|13007.48|13003.54|13003.54|0
1649855750000|2022-04-13 13:15:50|13009.11|13009.11|13010.53|13010.53|13010.53|13010.53|13009.11|13009.11|0
1649855760000|2022-04-13 13:16:00|13011.64|13011.64|13011.64|13011.64|13011.64|13011.64|13011.64|13011.64|0
1649855780000|2022-04-13 13:16:20|13012.54|13012.54|13011.86|13011.86|13012.54|13012.54|13011.86|13011.86|0
1649855790000|2022-04-13 13:16:30|13014.67|13014.67|13018.62|13018.62|13018.62|13018.62|13014.67|13014.67|0
1649855800000|2022-04-13 13:16:40|13017.81|13017.81|13019.96|13019.96|13019.96|13019.96|13017.81|13017.81|0
1649855810000|2022-04-13 13:16:50|13020.41|13020.41|13020.41|13020.41|13020.41|13020.41|13020.41|13020.41|0
1649855820000|2022-04-13 13:17:00|13022.24|13022.24|13020.31|13020.31|13022.74|13022.74|13020.31|13020.31|0
1649855830000|2022-04-13 13:17:10|13020.87|13020.87|13020.87|13020.87|13020.87|13020.87|13020.87|13020.87|0
1649855840000|2022-04-13 13:17:20|13020.31|13020.31|13020.31|13020.31|13020.31|13020.31|13020.31|13020.31|0
1649855850000|2022-04-13 13:17:30|13019.49|13019.49|13019.49|13019.49|13019.49|13019.49|13019.49|13019.49|0
1649855860000|2022-04-13 13:17:40|13019.99|13019.99|13023.61|13023.61|13025.9|13025.9|13019.99|13019.99|0
1649855880000|2022-04-13 13:18:00|13023.16|13023.16|13023.16|13023.16|13023.16|13023.16|13023.16|13023.16|0
1649855890000|2022-04-13 13:18:10|13024.98|13024.98|13024.98|13024.98|13024.98|13024.98|13024.98|13024.98|0
1649855900000|2022-04-13 13:18:20|13024.07|13024.07|13024.07|13024.07|13024.07|13024.07|13024.07|13024.07|0
1649855910000|2022-04-13 13:18:30|13023.51|13023.51|13023.51|13023.51|13023.51|13023.51|13023.51|13023.51|0
1649855950000|2022-04-13 13:19:10|13022.69|13022.69|13022.69|13022.69|13022.69|13022.69|13022.69|13022.69|0
1649855980000|2022-04-13 13:19:40|13023.59|13023.59|13023.59|13023.59|13023.59|13023.59|13023.59|13023.59|0
1649855990000|2022-04-13 13:19:50|13021.95|13021.95|13017.26|13017.26|13021.95|13021.95|13017.26|13017.26|0
1649856010000|2022-04-13 13:20:10|13018.69|13018.69|13018.69|13018.69|13018.69|13018.69|13018.69|13018.69|0
1649856060000|2022-04-13 13:21:00|13018.22|13018.22|13018.22|13018.22|13018.22|13018.22|13018.22|13018.22|0
1649856120000|2022-04-13 13:22:00|13017.3|13017.3|13017.3|13017.3|13017.3|13017.3|13017.3|13017.3|0
1649856130000|2022-04-13 13:22:10|13019.13|13019.13|13019.13|13019.13|13019.13|13019.13|13019.13|13019.13|0
1649856150000|2022-04-13 13:22:30|13019.59|13019.59|13019.59|13019.59|13019.59|13019.59|13019.59|13019.59|0
1649856170000|2022-04-13 13:22:50|13018.77|13018.77|13018.77|13018.77|13018.77|13018.77|13018.77|13018.77|0
1649856240000|2022-04-13 13:24:00|13021.55|13021.55|13020.63|13020.63|13021.55|13021.55|13020.63|13020.63|0
1649856260000|2022-04-13 13:24:20|13022.07|13022.07|13022.52|13022.52|13022.52|13022.52|13022.07|13022.07|0
1649856280000|2022-04-13 13:24:40|13026.11|13026.11|13028.46|13028.46|13028.46|13028.46|13026.11|13026.11|0
1649856290000|2022-04-13 13:24:50|13029.27|13029.27|13035.08|13035.08|13035.08|13035.08|13029.27|13029.27|0
1649856300000|2022-04-13 13:25:00|13035.99|13035.99|13034.36|13034.36|13035.99|13035.99|13034.36|13034.36|0
1649856310000|2022-04-13 13:25:10|13034.13|13034.13|13034.13|13034.13|13034.13|13034.13|13034.13|13034.13|0
1649856320000|2022-04-13 13:25:20|13033.58|13033.58|13033.58|13033.58|13033.58|13033.58|13033.58|13033.58|0
1649856350000|2022-04-13 13:25:50|13032.76|13032.76|13035.01|13035.01|13035.01|13035.01|13032.76|13032.76|0
1649856430000|2022-04-13 13:27:10|13036.42|13036.42|13036.42|13036.42|13036.42|13036.42|13036.42|13036.42|0
1649856440000|2022-04-13 13:27:20|13035.48|13035.48|13035.48|13035.48|13035.48|13035.48|13035.48|13035.48|0
1649856470000|2022-04-13 13:27:50|13034.98|13034.98|13034.98|13034.98|13034.98|13034.98|13034.98|13034.98|0
1649856490000|2022-04-13 13:28:10|13035.54|13035.54|13035.54|13035.54|13035.54|13035.54|13035.54|13035.54|0
1649856510000|2022-04-13 13:28:30|13036.01|13036.01|13036.01|13036.01|13036.01|13036.01|13036.01|13036.01|0
1649856600000|2022-04-13 13:30:00|13036.95|13036.95|13044.79|13044.79|13045.61|13045.61|13036.95|13036.95|0
1649856610000|2022-04-13 13:30:10|13045.61|13045.61|13043.49|13043.49|13045.61|13045.61|13043.49|13043.49|0
1649856620000|2022-04-13 13:30:20|13044.31|13044.31|13043.49|13043.49|13044.31|13044.31|13043.49|13043.49|0
1649856630000|2022-04-13 13:30:30|13042.93|13042.93|13045.42|13045.42|13045.42|13045.42|13042.93|13042.93|0
1649856640000|2022-04-13 13:30:40|13042.78|13042.78|13041.34|13041.34|13042.78|13042.78|13041.34|13041.34|0
1649856650000|2022-04-13 13:30:50|13042.78|13042.78|13034.7|13034.7|13042.78|13042.78|13034.7|13034.7|0
1649856660000|2022-04-13 13:31:00|13035.61|13035.61|13032.02|13032.02|13035.61|13035.61|13032.02|13032.02|0
1649856670000|2022-04-13 13:31:10|13031.52|13031.52|13022.75|13022.75|13031.52|13031.52|13022.34|13022.34|0
1649856700000|2022-04-13 13:31:40|13023.56|13023.56|13023.09|13023.09|13023.56|13023.56|13023.09|13023.09|0
1649856710000|2022-04-13 13:31:50|13022.62|13022.62|13022.62|13022.62|13022.62|13022.62|13022.62|13022.62|0
1649856720000|2022-04-13 13:32:00|13022.06|13022.06|13024.42|13024.42|13024.42|13024.42|13022.06|13022.06|0
1649856730000|2022-04-13 13:32:10|13025.23|13025.23|13026.62|13026.62|13026.62|13026.62|13025.23|13025.23|0
1649856740000|2022-04-13 13:32:20|13027.08|13027.08|13022.57|13022.57|13027.08|13027.08|13022.57|13022.57|0
1649856750000|2022-04-13 13:32:30|13020.74|13020.74|13020.74|13020.74|13020.74|13020.74|13020.74|13020.74|0
1649856760000|2022-04-13 13:32:40|13022.38|13022.38|13022.38|13022.38|13022.38|13022.38|13022.38|13022.38|0
1649856790000|2022-04-13 13:33:10|13019.19|13019.19|13017.55|13017.55|13019.19|13019.19|13016.93|13016.93|0
1649856800000|2022-04-13 13:33:20|13017.09|13017.09|13015.13|13015.13|13017.09|13017.09|13015.13|13015.13|0
1649856820000|2022-04-13 13:33:40|13015.95|13015.95|13005.11|13005.11|13015.95|13015.95|13005.11|13005.11|0
1649856830000|2022-04-13 13:33:50|13004.64|13004.64|13003.73|13003.73|13004.64|13004.64|13003.73|13003.73|0
1649856850000|2022-04-13 13:34:10|13006.79|13006.79|13011.3|13011.3|13011.3|13011.3|13006.79|13006.79|0
1649856860000|2022-04-13 13:34:20|13009.57|13009.57|13009.57|13009.57|13009.57|13009.57|13009.57|13009.57|0
1649856880000|2022-04-13 13:34:40|13009.79|13009.79|13009.79|13009.79|13009.79|13009.79|13009.79|13009.79|0
1649856890000|2022-04-13 13:34:50|13008.85|13008.85|13008.85|13008.85|13008.85|13008.85|13008.85|13008.85|0
1649856900000|2022-04-13 13:35:00|13009.66|13009.66|13009.66|13009.66|13009.66|13009.66|13009.66|13009.66|0
1649856910000|2022-04-13 13:35:10|13010.16|13010.16|13010.16|13010.16|13010.16|13010.16|13010.16|13010.16|0
1649856950000|2022-04-13 13:35:50|13010.98|13010.98|13010.98|13010.98|13010.98|13010.98|13010.98|13010.98|0
1649856960000|2022-04-13 13:36:00|13013.33|13013.33|13019.44|13019.44|13019.67|13019.67|13013.33|13013.33|0
1649856970000|2022-04-13 13:36:10|13019.94|13019.94|13022.81|13022.81|13022.81|13022.81|13019.94|13019.94|0
1649856980000|2022-04-13 13:36:20|13024.44|13024.44|13025|13025|13025|13025|13024.44|13024.44|0
1649857010000|2022-04-13 13:36:50|13025.82|13025.82|13027.71|13027.71|13027.71|13027.71|13025.82|13025.82|0
1649857020000|2022-04-13 13:37:00|13034.11|13034.11|13034.14|13034.14|13034.14|13034.14|13033.2|13033.2|0
1649857080000|2022-04-13 13:38:00|13034.6|13034.6|13045.85|13045.85|13045.85|13045.85|13034.6|13034.6|0
1649857100000|2022-04-13 13:38:20|13047.68|13047.68|13049.09|13049.09|13049.32|13049.32|13047.68|13047.68|0
1649857110000|2022-04-13 13:38:30|13050.21|13050.21|13050.21|13050.21|13050.21|13050.21|13050.21|13050.21|0
1649857120000|2022-04-13 13:38:40|13051.64|13051.64|13050.21|13050.21|13051.64|13051.64|13050.21|13050.21|0
1649857150000|2022-04-13 13:39:10|13051.03|13051.03|13053.43|13053.43|13053.43|13053.43|13051.03|13051.03|0
1649857170000|2022-04-13 13:39:30|13053.9|13053.9|13050.88|13050.88|13053.9|13053.9|13049.92|13049.92|0
1649857180000|2022-04-13 13:39:40|13050.38|13050.38|13050.9|13050.9|13051.82|13051.82|13050.38|13050.38|0
1649857190000|2022-04-13 13:39:50|13050.68|13050.68|13050.68|13050.68|13050.68|13050.68|13050.68|13050.68|0
1649857200000|2022-04-13 13:40:00|13052.51|13052.51|13052.51|13052.51|13053.33|13053.33|13052.51|13052.51|0
1649857210000|2022-04-13 13:40:10|13053.43|13053.43|13053.43|13053.43|13053.43|13053.43|13053.43|13053.43|0
1649857230000|2022-04-13 13:40:30|13054.24|13054.24|13054.24|13054.24|13054.24|13054.24|13054.24|13054.24|0
1649857260000|2022-04-13 13:41:00|13055.68|13055.68|13055.68|13055.68|13055.68|13055.68|13055.68|13055.68|0
1649857270000|2022-04-13 13:41:10|13056.59|13056.59|13058.01|13058.01|13058.01|13058.01|13056.59|13056.59|0
1649857280000|2022-04-13 13:41:20|13058.52|13058.52|13058.52|13058.52|13058.52|13058.52|13058.52|13058.52|0
1649857300000|2022-04-13 13:41:40|13057.23|13057.23|13056.41|13056.41|13057.23|13057.23|13056.41|13056.41|0
1649857310000|2022-04-13 13:41:50|13055.42|13055.42|13050.72|13050.72|13055.42|13055.42|13049.81|13049.81|0
1649857320000|2022-04-13 13:42:00|13051.54|13051.54|13051.54|13051.54|13051.54|13051.54|13051.54|13051.54|0
1649857330000|2022-04-13 13:42:10|13052.45|13052.45|13052.45|13052.45|13052.45|13052.45|13052.45|13052.45|0
1649857340000|2022-04-13 13:42:20|13050.22|13050.22|13050.22|13050.22|13050.22|13050.22|13050.22|13050.22|0
1649857360000|2022-04-13 13:42:40|13051.66|13051.66|13053.75|13053.75|13053.75|13053.75|13051.66|13051.66|0
1649857370000|2022-04-13 13:42:50|13051.2|13051.2|13047.84|13047.84|13051.2|13051.2|13047.84|13047.84|0
1649857390000|2022-04-13 13:43:10|13047.02|13047.02|13047.02|13047.02|13047.02|13047.02|13047.02|13047.02|0
1649857400000|2022-04-13 13:43:20|13046.11|13046.11|13046.11|13046.11|13046.11|13046.11|13046.11|13046.11|0
1649857410000|2022-04-13 13:43:30|13049.41|13049.41|13049.41|13049.41|13049.41|13049.41|13049.41|13049.41|0
1649857430000|2022-04-13 13:43:50|13048.5|13048.5|13047.68|13047.68|13048.5|13048.5|13047.68|13047.68|0
1649857440000|2022-04-13 13:44:00|13046.86|13046.86|13046.86|13046.86|13047.68|13047.68|13046.86|13046.86|0
1649857460000|2022-04-13 13:44:20|13048.3|13048.3|13048.3|13048.3|13048.3|13048.3|13048.3|13048.3|0
1649857480000|2022-04-13 13:44:40|13048.08|13048.08|13048.08|13048.08|13048.08|13048.08|13048.08|13048.08|0
1649857490000|2022-04-13 13:44:50|13047.26|13047.26|13048.25|13048.25|13048.25|13048.25|13047.26|13047.26|0
1649857520000|2022-04-13 13:45:20|13046.42|13046.42|13046.42|13046.42|13046.42|13046.42|13046.42|13046.42|0
1649857530000|2022-04-13 13:45:30|13047.34|13047.34|13048.15|13048.15|13048.15|13048.15|13047.34|13047.34|0
1649857540000|2022-04-13 13:45:40|13049.07|13049.07|13049.07|13049.07|13049.07|13049.07|13049.07|13049.07|0
1649857550000|2022-04-13 13:45:50|13050.5|13050.5|13050.96|13050.96|13050.96|13050.96|13050.5|13050.5|0
1649857570000|2022-04-13 13:46:10|13052.6|13052.6|13052.6|13052.6|13052.6|13052.6|13052.6|13052.6|0
1649857580000|2022-04-13 13:46:20|13054.04|13054.04|13061.02|13061.02|13061.02|13061.02|13054.04|13054.04|0
1649857620000|2022-04-13 13:47:00|13061.84|13061.84|13061.28|13061.28|13061.84|13061.84|13061.28|13061.28|0
1649857630000|2022-04-13 13:47:10|13060.47|13060.47|13060.47|13060.47|13060.47|13060.47|13060.47|13060.47|0
1649857650000|2022-04-13 13:47:30|13061.9|13061.9|13061.9|13061.9|13061.9|13061.9|13061.9|13061.9|0
1649857660000|2022-04-13 13:47:40|13061.68|13061.68|13080.63|13080.63|13080.63|13080.63|13061.68|13061.68|0
1649857670000|2022-04-13 13:47:50|13082.05|13082.05|13082.84|13082.84|13082.84|13082.84|13081.92|13081.92|0
1649857680000|2022-04-13 13:48:00|13083.3|13083.3|13084.19|13084.19|13084.19|13084.19|13083.3|13083.3|0
1649857700000|2022-04-13 13:48:20|13082.76|13082.76|13079.49|13079.49|13082.76|13082.76|13079.49|13079.49|0
1649857710000|2022-04-13 13:48:30|13080.41|13080.41|13078.53|13078.53|13080.41|13080.41|13078.53|13078.53|0
1649857720000|2022-04-13 13:48:40|13078.05|13078.05|13077.06|13077.06|13078.05|13078.05|13077.06|13077.06|0
1649857730000|2022-04-13 13:48:50|13075.43|13075.43|13074.61|13074.61|13075.43|13075.43|13074.61|13074.61|0
1649857750000|2022-04-13 13:49:10|13074.09|13074.09|13074.09|13074.09|13074.09|13074.09|13074.09|13074.09|0
1649857770000|2022-04-13 13:49:30|13074.91|13074.91|13073.48|13073.48|13074.91|13074.91|13072.04|13072.04|0
1649857780000|2022-04-13 13:49:40|13074.42|13074.42|13074.42|13074.42|13074.42|13074.42|13074.42|13074.42|0
1649857790000|2022-04-13 13:49:50|13073.97|13073.97|13073.46|13073.46|13073.97|13073.97|13073.46|13073.46|0
1649857800000|2022-04-13 13:50:00|13074.28|13074.28|13074.28|13074.28|13074.28|13074.28|13074.28|13074.28|0
1649857850000|2022-04-13 13:50:50|13077.14|13077.14|13080.78|13080.78|13080.78|13080.78|13077.14|13077.14|0
1649857860000|2022-04-13 13:51:00|13081.28|13081.28|13078.93|13078.93|13081.28|13081.28|13078.93|13078.93|0
1649857890000|2022-04-13 13:51:30|13076.38|13076.38|13075.92|13075.92|13076.38|13076.38|13075.92|13075.92|0
1649857900000|2022-04-13 13:51:40|13074.54|13074.54|13074.54|13074.54|13074.54|13074.54|13074.54|13074.54|0
1649857910000|2022-04-13 13:51:50|13073.6|13073.6|13073.09|13073.09|13073.6|13073.6|13073.09|13073.09|0
1649857930000|2022-04-13 13:52:10|13072.62|13072.62|13072.62|13072.62|13072.62|13072.62|13072.62|13072.62|0
1649857940000|2022-04-13 13:52:20|13072.06|13072.06|13072.06|13072.06|13072.06|13072.06|13072.06|13072.06|0
1649857960000|2022-04-13 13:52:40|13070.23|13070.23|13067.88|13067.88|13070.23|13070.23|13067.88|13067.88|0
1649857980000|2022-04-13 13:53:00|13068.7|13068.7|13071.03|13071.03|13071.03|13071.03|13068.7|13068.7|0
1649857990000|2022-04-13 13:53:10|13069.2|13069.2|13068.97|13068.97|13069.2|13069.2|13068.97|13068.97|0
1649858000000|2022-04-13 13:53:20|13068.03|13068.03|13068.03|13068.03|13068.03|13068.03|13068.03|13068.03|0
1649858010000|2022-04-13 13:53:30|13066.6|13066.6|13066.6|13066.6|13066.6|13066.6|13066.6|13066.6|0
1649858020000|2022-04-13 13:53:40|13065.68|13065.68|13064.52|13064.52|13065.68|13065.68|13064.52|13064.52|0
1649858030000|2022-04-13 13:53:50|13063.6|13063.6|13063.6|13063.6|13063.6|13063.6|13063.6|13063.6|0
1649858040000|2022-04-13 13:54:00|13062.78|13062.78|13062.78|13062.78|13062.78|13062.78|13062.78|13062.78|0
1649858050000|2022-04-13 13:54:10|13061.97|13061.97|13061.47|13061.47|13061.97|13061.97|13061.47|13061.47|0
1649858060000|2022-04-13 13:54:20|13062.38|13062.38|13062.38|13062.38|13062.38|13062.38|13062.38|13062.38|0
1649858080000|2022-04-13 13:54:40|13061.44|13061.44|13056.2|13056.2|13061.44|13061.44|13056.2|13056.2|0
1649858090000|2022-04-13 13:54:50|13055.74|13055.74|13054.43|13054.43|13055.74|13055.74|13054.43|13054.43|0
1649858100000|2022-04-13 13:55:00|13050.77|13050.77|13046.73|13046.73|13050.77|13050.77|13046.73|13046.73|0
1649858110000|2022-04-13 13:55:10|13044.78|13044.78|13039.71|13039.71|13044.78|13044.78|13039.71|13039.71|0
1649858120000|2022-04-13 13:55:20|13038.89|13038.89|13038.39|13038.39|13038.89|13038.89|13038.39|13038.39|0
1649858130000|2022-04-13 13:55:30|13037.9|13037.9|13037.08|13037.08|13037.9|13037.9|13037.08|13037.08|0
1649858140000|2022-04-13 13:55:40|13037.9|13037.9|13037.9|13037.9|13037.9|13037.9|13037.9|13037.9|0
1649858160000|2022-04-13 13:56:00|13036.48|13036.48|13034.7|13034.7|13036.48|13036.48|13032.8|13032.8|0
1649858170000|2022-04-13 13:56:10|13034.48|13034.48|13029.21|13029.21|13034.48|13034.48|13029.21|13029.21|0
1649858180000|2022-04-13 13:56:20|13028.74|13028.74|13023.91|13023.91|13028.74|13028.74|13022.03|13022.03|0
1649858210000|2022-04-13 13:56:50|13024.72|13024.72|13023.91|13023.91|13024.72|13024.72|13023.91|13023.91|0
1649858220000|2022-04-13 13:57:00|13024.85|13024.85|13032.32|13032.32|13032.32|13032.32|13024.38|13024.38|0
1649858230000|2022-04-13 13:57:10|13033.31|13033.31|13031.94|13031.94|13033.31|13033.31|13031.94|13031.94|0
1649858260000|2022-04-13 13:57:40|13032.88|13032.88|13032.88|13032.88|13032.88|13032.88|13032.88|13032.88|0
1649858270000|2022-04-13 13:57:50|13032.41|13032.41|13032.41|13032.41|13032.41|13032.41|13032.41|13032.41|0
1649858280000|2022-04-13 13:58:00|13032.63|13032.63|13032.63|13032.63|13032.63|13032.63|13032.63|13032.63|0
1649858300000|2022-04-13 13:58:20|13032.07|13032.07|13032.89|13032.89|13032.89|13032.89|13032.07|13032.07|0
1649858320000|2022-04-13 13:58:40|13037.19|13037.19|13037.19|13037.19|13037.19|13037.19|13037.19|13037.19|0
1649858340000|2022-04-13 13:59:00|13038.19|13038.19|13037.22|13037.22|13038.19|13038.19|13037.22|13037.22|0
1649858350000|2022-04-13 13:59:10|13035.41|13035.41|13032.05|13032.05|13035.41|13035.41|13032.05|13032.05|0
1649858370000|2022-04-13 13:59:30|13033.48|13033.48|13031.57|13031.57|13033.48|13033.48|13031.25|13031.25|0
1649858380000|2022-04-13 13:59:40|13034.1|13034.1|13034.1|13034.1|13035.48|13035.48|13034.1|13034.1|0
1649858390000|2022-04-13 13:59:50|13035.93|13035.93|13035.11|13035.11|13035.93|13035.93|13035.11|13035.11|0
1649858400000|2022-04-13 14:00:00|13036.03|13036.03|13038.03|13038.03|13040.14|13040.14|13036.03|13036.03|0
1649858410000|2022-04-13 14:00:10|13037.22|13037.22|13040.78|13040.78|13043.53|13043.53|13036.7|13036.7|0
1649858420000|2022-04-13 14:00:20|13039.87|13039.87|13039.87|13039.87|13039.87|13039.87|13039.87|13039.87|0
1649858430000|2022-04-13 14:00:30|13038.43|13038.43|13035.32|13035.32|13038.43|13038.43|13035.32|13035.32|0
1649858440000|2022-04-13 14:00:40|13032.71|13032.71|13029.66|13029.66|13033.21|13033.21|13029.66|13029.66|0
1649858460000|2022-04-13 14:01:00|13030.57|13030.57|13026.59|13026.59|13031.39|13031.39|13026.59|13026.59|0
1649858470000|2022-04-13 14:01:10|13026.12|13026.12|13026.12|13026.12|13026.12|13026.12|13026.12|13026.12|0
1649858500000|2022-04-13 14:01:40|13026.34|13026.34|13025.83|13025.83|13026.34|13026.34|13025.83|13025.83|0
1649858510000|2022-04-13 14:01:50|13024.91|13024.91|13022.2|13022.2|13024.91|13024.91|13022.2|13022.2|0
1649858520000|2022-04-13 14:02:00|13023.64|13023.64|13024.45|13024.45|13024.45|13024.45|13023.64|13023.64|0
1649858530000|2022-04-13 14:02:10|13023.98|13023.98|13023.98|13023.98|13023.98|13023.98|13023.98|13023.98|0
1649858540000|2022-04-13 14:02:20|13020.42|13020.42|13019.6|13019.6|13020.42|13020.42|13019.6|13019.6|0
1649858550000|2022-04-13 14:02:30|13019.15|13019.15|13019.96|13019.96|13019.96|13019.96|13019.15|13019.15|0
1649858560000|2022-04-13 14:02:40|13021.4|13021.4|13023.03|13023.03|13023.03|13023.03|13021.4|13021.4|0
1649858570000|2022-04-13 14:02:50|13023.97|13023.97|13023.97|13023.97|13023.97|13023.97|13023.97|13023.97|0
1649858580000|2022-04-13 14:03:00|13024.47|13024.47|13028.13|13028.13|13028.13|13028.13|13024.47|13024.47|0
1649858590000|2022-04-13 14:03:10|13027.63|13027.63|13027.66|13027.66|13028.57|13028.57|13027.63|13027.63|0
1649858610000|2022-04-13 14:03:30|13028.16|13028.16|13028.16|13028.16|13028.16|13028.16|13028.16|13028.16|0
1649858640000|2022-04-13 14:04:00|13028.67|13028.67|13029.49|13029.49|13029.49|13029.49|13028.67|13028.67|0
1649858660000|2022-04-13 14:04:20|13029.96|13029.96|13029.96|13029.96|13029.96|13029.96|13029.96|13029.96|0
1649858670000|2022-04-13 14:04:30|13029.49|13029.49|13029.02|13029.02|13029.49|13029.49|13029.02|13029.02|0
1649858680000|2022-04-13 14:04:40|13029.51|13029.51|13029.51|13029.51|13029.51|13029.51|13029.51|13029.51|0
1649858690000|2022-04-13 14:04:50|13030.19|13030.19|13041|13041|13041|13041|13030.19|13030.19|0
1649858700000|2022-04-13 14:05:00|13039.17|13039.17|13039.63|13039.63|13039.63|13039.63|13039.17|13039.17|0
1649858710000|2022-04-13 14:05:10|13041.51|13041.51|13045.72|13045.72|13045.72|13045.72|13041.51|13041.51|0
1649858720000|2022-04-13 14:05:20|13047.1|13047.1|13047.1|13047.1|13047.1|13047.1|13047.1|13047.1|0
1649858760000|2022-04-13 14:06:00|13048.01|13048.01|13049.43|13049.43|13049.43|13049.43|13048.01|13048.01|0
1649858770000|2022-04-13 14:06:10|13049.9|13049.9|13051.41|13051.41|13052.35|13052.35|13049.9|13049.9|0
1649858800000|2022-04-13 14:06:40|13051.96|13051.96|13052.52|13052.52|13052.52|13052.52|13051.96|13051.96|0
1649858840000|2022-04-13 14:07:20|13050.69|13050.69|13050.69|13050.69|13050.69|13050.69|13050.69|13050.69|0
1649858850000|2022-04-13 14:07:30|13058.98|13058.98|13063.7|13063.7|13064.52|13064.52|13058.98|13058.98|0
1649858860000|2022-04-13 14:07:40|13065.13|13065.13|13063.7|13063.7|13065.13|13065.13|13063.7|13063.7|0
1649858870000|2022-04-13 14:07:50|13062.06|13062.06|13060.63|13060.63|13062.06|13062.06|13060.63|13060.63|0
1649858880000|2022-04-13 14:08:00|13059.16|13059.16|13059.53|13059.53|13060.09|13060.09|13059.16|13059.16|0
1649858890000|2022-04-13 14:08:10|13059.87|13059.87|13060.81|13060.81|13060.81|13060.81|13059.87|13059.87|0
1649858910000|2022-04-13 14:08:30|13060.34|13060.34|13060.34|13060.34|13060.34|13060.34|13060.34|13060.34|0
1649858920000|2022-04-13 14:08:40|13061.98|13061.98|13060.34|13060.34|13061.98|13061.98|13060.34|13060.34|0
1649858930000|2022-04-13 14:08:50|13059.87|13059.87|13058.95|13058.95|13059.87|13059.87|13058.95|13058.95|0
1649858940000|2022-04-13 14:09:00|13058.46|13058.46|13057.99|13057.99|13058.46|13058.46|13057.99|13057.99|0
1649858960000|2022-04-13 14:09:20|13060.86|13060.86|13060.86|13060.86|13060.86|13060.86|13060.86|13060.86|0
1649858990000|2022-04-13 14:09:50|13061.41|13061.41|13064.42|13064.42|13064.72|13064.72|13061.41|13061.41|0
1649859000000|2022-04-13 14:10:00|13062.99|13062.99|13060.16|13060.16|13063.48|13063.48|13060.16|13060.16|0
1649859030000|2022-04-13 14:10:30|13060.62|13060.62|13060.62|13060.62|13060.62|13060.62|13060.62|13060.62|0
1649859050000|2022-04-13 14:10:50|13060.15|13060.15|13060.61|13060.61|13060.61|13060.61|13060.15|13060.15|0
1649859060000|2022-04-13 14:11:00|13062.44|13062.44|13062.66|13062.66|13062.66|13062.66|13062.44|13062.44|0
1649859070000|2022-04-13 14:11:10|13061.72|13061.72|13061.72|13061.72|13061.72|13061.72|13061.72|13061.72|0
1649859080000|2022-04-13 14:11:20|13062.54|13062.54|13063.98|13063.98|13063.98|13063.98|13062.54|13062.54|0
1649859090000|2022-04-13 14:11:30|13063.46|13063.46|13063.46|13063.46|13063.46|13063.46|13063.46|13063.46|0
1649859110000|2022-04-13 14:11:50|13063.01|13063.01|13063.01|13063.01|13063.01|13063.01|13063.01|13063.01|0
1649859130000|2022-04-13 14:12:10|13063.82|13063.82|13063.82|13063.82|13063.82|13063.82|13063.82|13063.82|0
1649859140000|2022-04-13 14:12:20|13064.64|13064.64|13065.56|13065.56|13065.56|13065.56|13064.64|13064.64|0
1649859170000|2022-04-13 14:12:50|13066.67|13066.67|13066.67|13066.67|13066.67|13066.67|13066.67|13066.67|0
1649859190000|2022-04-13 14:13:10|13067.14|13067.14|13065.24|13065.24|13067.14|13067.14|13065.24|13065.24|0
1649859200000|2022-04-13 14:13:20|13065.79|13065.79|13064.3|13064.3|13065.79|13065.79|13064.3|13064.3|0
1649859250000|2022-04-13 14:14:10|13063.83|13063.83|13063.02|13063.02|13063.83|13063.83|13063.02|13063.02|0
1649859260000|2022-04-13 14:14:20|13062.56|13062.56|13061.64|13061.64|13062.56|13062.56|13061.64|13061.64|0
1649859280000|2022-04-13 14:14:40|13062.58|13062.58|13062.58|13062.58|13062.58|13062.58|13062.58|13062.58|0
1649859290000|2022-04-13 14:14:50|13062.11|13062.11|13062.11|13062.11|13062.11|13062.11|13062.11|13062.11|0
1649859300000|2022-04-13 14:15:00|13061.67|13061.67|13063.04|13063.04|13063.04|13063.04|13061.67|13061.67|0
1649859310000|2022-04-13 14:15:10|13063.6|13063.6|13065.75|13065.75|13065.75|13065.75|13063.6|13063.6|0
1649859330000|2022-04-13 14:15:30|13066.74|13066.74|13067.62|13067.62|13067.62|13067.62|13066.24|13066.24|0
1649859340000|2022-04-13 14:15:40|13068.56|13068.56|13072.77|13072.77|13072.77|13072.77|13068.56|13068.56|0
1649859360000|2022-04-13 14:16:00|13074.41|13074.41|13074.41|13074.41|13074.41|13074.41|13074.41|13074.41|0
1649859370000|2022-04-13 14:16:10|13073.93|13073.93|13072.65|13072.65|13073.93|13073.93|13072.65|13072.65|0
1649859380000|2022-04-13 14:16:20|13071.53|13071.53|13071.53|13071.53|13071.53|13071.53|13071.53|13071.53|0
1649859390000|2022-04-13 14:16:30|13071.06|13071.06|13071.06|13071.06|13071.06|13071.06|13071.06|13071.06|0
1649859420000|2022-04-13 14:17:00|13070.24|13070.24|13070.24|13070.24|13070.24|13070.24|13070.24|13070.24|0
1649859440000|2022-04-13 14:17:20|13069.74|13069.74|13069.25|13069.25|13069.74|13069.74|13069.25|13069.25|0
1649859450000|2022-04-13 14:17:30|13070.07|13070.07|13070.07|13070.07|13070.07|13070.07|13070.07|13070.07|0
1649859460000|2022-04-13 14:17:40|13069.15|13069.15|13069.15|13069.15|13069.15|13069.15|13069.15|13069.15|0
1649859480000|2022-04-13 14:18:00|13063.56|13063.56|13064.01|13064.01|13064.06|13064.06|13063.54|13063.54|0
1649859510000|2022-04-13 14:18:30|13063.57|13063.57|13063.57|13063.57|13063.57|13063.57|13063.57|13063.57|0
1649859520000|2022-04-13 14:18:40|13062.75|13062.75|13062.28|13062.28|13062.75|13062.75|13062.28|13062.28|0
1649859570000|2022-04-13 14:19:30|13060.84|13060.84|13060.03|13060.03|13060.84|13060.84|13060.03|13060.03|0
1649859580000|2022-04-13 14:19:40|13057.79|13057.79|13058.91|13058.91|13058.91|13058.91|13057.79|13057.79|0
1649859590000|2022-04-13 14:19:50|13058.45|13058.45|13058.45|13058.45|13058.45|13058.45|13058.45|13058.45|0
1649859600000|2022-04-13 14:20:00|13058.95|13058.95|13058.95|13058.95|13058.95|13058.95|13058.95|13058.95|0
1649859610000|2022-04-13 14:20:10|13058.45|13058.45|13058.45|13058.45|13058.45|13058.45|13058.45|13058.45|0
1649859630000|2022-04-13 14:20:30|13057.94|13057.94|13057.94|13057.94|13057.94|13057.94|13057.94|13057.94|0
1649859650000|2022-04-13 14:20:50|13058.76|13058.76|13058.76|13058.76|13058.76|13058.76|13058.76|13058.76|0
1649859670000|2022-04-13 14:21:10|13059.23|13059.23|13058.76|13058.76|13059.23|13059.23|13058.76|13058.76|0
1649859680000|2022-04-13 14:21:20|13059.27|13059.27|13059.27|13059.27|13059.27|13059.27|13059.27|13059.27|0
1649859720000|2022-04-13 14:22:00|13059.74|13059.74|13059.74|13059.74|13059.74|13059.74|13059.74|13059.74|0
1649859730000|2022-04-13 14:22:10|13060.56|13060.56|13060.56|13060.56|13060.56|13060.56|13060.56|13060.56|0
1649859780000|2022-04-13 14:23:00|13060.09|13060.09|13060.53|13060.53|13060.53|13060.53|13060.09|13060.09|0
1649859790000|2022-04-13 14:23:10|13060.04|13060.04|13060.04|13060.04|13060.04|13060.04|13060.04|13060.04|0
1649859830000|2022-04-13 14:23:50|13060.5|13060.5|13060.5|13060.5|13060.5|13060.5|13060.5|13060.5|0
1649859860000|2022-04-13 14:24:20|13057.28|13057.28|13055.85|13055.85|13057.28|13057.28|13055.85|13055.85|0
1649859870000|2022-04-13 14:24:30|13054.93|13054.93|13054.93|13054.93|13054.93|13054.93|13054.93|13054.93|0
1649859880000|2022-04-13 14:24:40|13054.46|13054.46|13054.46|13054.46|13054.46|13054.46|13054.46|13054.46|0
1649859900000|2022-04-13 14:25:00|13055.38|13055.38|13055.38|13055.38|13055.38|13055.38|13055.38|13055.38|0
1649859910000|2022-04-13 14:25:10|13054.7|13054.7|13054.7|13054.7|13054.7|13054.7|13054.7|13054.7|0
1649859930000|2022-04-13 14:25:30|13054.25|13054.25|13054.25|13054.25|13054.25|13054.25|13054.25|13054.25|0
1649859940000|2022-04-13 14:25:40|13054.74|13054.74|13054.74|13054.74|13054.74|13054.74|13054.74|13054.74|0
1649859950000|2022-04-13 14:25:50|13053.83|13053.83|13053.83|13053.83|13053.83|13053.83|13053.83|13053.83|0
1649859960000|2022-04-13 14:26:00|13053.01|13053.01|13052.19|13052.19|13053.01|13053.01|13052.19|13052.19|0
1649859970000|2022-04-13 14:26:10|13050.26|13050.26|13049.35|13049.35|13050.26|13050.26|13049.35|13049.35|0
1649859990000|2022-04-13 14:26:30|13047.91|13047.91|13044.31|13044.31|13047.91|13047.91|13044.31|13044.31|0
1649860000000|2022-04-13 14:26:40|13043.81|13043.81|13041.36|13041.36|13043.81|13043.81|13041.36|13041.36|0
1649860020000|2022-04-13 14:27:00|13039.95|13039.95|13039.95|13039.95|13039.95|13039.95|13039.95|13039.95|0
1649860030000|2022-04-13 14:27:10|13039.13|13039.13|13037.64|13037.64|13039.13|13039.13|13037.64|13037.64|0
1649860040000|2022-04-13 14:27:20|13037.13|13037.13|13031.26|13031.26|13037.13|13037.13|13031.26|13031.26|0
1649860060000|2022-04-13 14:27:40|13031.74|13031.74|13031.74|13031.74|13031.74|13031.74|13031.74|13031.74|0
1649860070000|2022-04-13 14:27:50|13030.92|13030.92|13030.92|13030.92|13030.92|13030.92|13030.92|13030.92|0
1649860080000|2022-04-13 14:28:00|13030.45|13030.45|13030.45|13030.45|13030.45|13030.45|13030.45|13030.45|0
1649860100000|2022-04-13 14:28:20|13029.5|13029.5|13024.9|13024.9|13029.5|13029.5|13024.9|13024.9|0
1649860110000|2022-04-13 14:28:30|13023.91|13023.91|13023.91|13023.91|13023.91|13023.91|13023.91|13023.91|0
1649860120000|2022-04-13 14:28:40|13023.41|13023.41|13026.23|13026.23|13026.23|13026.23|13023.41|13023.41|0
1649860130000|2022-04-13 14:28:50|13027.05|13027.05|13027.05|13027.05|13027.05|13027.05|13027.05|13027.05|0
1649860140000|2022-04-13 14:29:00|13029.6|13029.6|13029.6|13029.6|13029.6|13029.6|13029.6|13029.6|0
1649860150000|2022-04-13 14:29:10|13031.09|13031.09|13032.85|13032.85|13032.85|13032.85|13031.09|13031.09|0
1649860160000|2022-04-13 14:29:20|13034.28|13034.28|13035.66|13035.66|13035.66|13035.66|13033.83|13033.83|0
1649860170000|2022-04-13 14:29:30|13034.84|13034.84|13034.84|13034.84|13034.84|13034.84|13034.84|13034.84|0
1649860180000|2022-04-13 14:29:40|13035.06|13035.06|13037|13037|13037|13037|13035.06|13035.06|0
1649860190000|2022-04-13 14:29:50|13036.18|13036.18|13036.18|13036.18|13036.18|13036.18|13036.18|13036.18|0
1649860200000|2022-04-13 14:30:00|13037|13037|13036.18|13036.18|13037|13037|13036.18|13036.18|0
1649860220000|2022-04-13 14:30:20|13035.36|13035.36|13035.36|13035.36|13035.36|13035.36|13035.36|13035.36|0
1649860230000|2022-04-13 14:30:30|13036.65|13036.65|13040.84|13040.84|13040.84|13040.84|13036.65|13036.65|0
1649860240000|2022-04-13 14:30:40|13043.7|13043.7|13047.93|13047.93|13047.93|13047.93|13043.7|13043.7|0
1649860250000|2022-04-13 14:30:50|13048.45|13048.45|13053.02|13053.02|13053.94|13053.94|13048.45|13048.45|0
1649860260000|2022-04-13 14:31:00|13051.12|13051.12|13051.12|13051.12|13051.12|13051.12|13051.12|13051.12|0
1649860280000|2022-04-13 14:31:20|13049.48|13049.48|13050.3|13050.3|13050.3|13050.3|13049.48|13049.48|0
1649860300000|2022-04-13 14:31:40|13048.67|13048.67|13048.67|13048.67|13048.67|13048.67|13048.67|13048.67|0
1649860330000|2022-04-13 14:32:10|13047.73|13047.73|13041.29|13041.29|13047.73|13047.73|13040.83|13040.83|0
1649860340000|2022-04-13 14:32:20|13040.79|13040.79|13039.78|13039.78|13040.79|13040.79|13039.78|13039.78|0
1649860350000|2022-04-13 14:32:30|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|0
1649860370000|2022-04-13 14:32:50|13038.4|13038.4|13037.9|13037.9|13039.78|13039.78|13037.9|13037.9|0
1649860380000|2022-04-13 14:33:00|13037.44|13037.44|13037.44|13037.44|13037.44|13037.44|13037.44|13037.44|0
1649860390000|2022-04-13 14:33:10|13036.62|13036.62|13036.4|13036.4|13036.62|13036.62|13036.4|13036.4|0
1649860420000|2022-04-13 14:33:40|13037.81|13037.81|13037.07|13037.07|13037.81|13037.81|13036.15|13036.15|0
1649860460000|2022-04-13 14:34:20|13036.57|13036.57|13036.57|13036.57|13036.57|13036.57|13036.57|13036.57|0
1649860480000|2022-04-13 14:34:40|13035.66|13035.66|13035.16|13035.16|13035.66|13035.66|13035.16|13035.16|0
1649860490000|2022-04-13 14:34:50|13036.1|13036.1|13034.27|13034.27|13036.1|13036.1|13034.27|13034.27|0
1649860500000|2022-04-13 14:35:00|13033.33|13033.33|13033.33|13033.33|13033.83|13033.83|13033.33|13033.33|0
1649860560000|2022-04-13 14:36:00|13033.83|13033.83|13035.14|13035.14|13035.14|13035.14|13033.83|13033.83|0
1649860580000|2022-04-13 14:36:20|13035.37|13035.37|13035.37|13035.37|13035.37|13035.37|13035.37|13035.37|0
1649860590000|2022-04-13 14:36:30|13034.9|13034.9|13034.9|13034.9|13034.9|13034.9|13034.9|13034.9|0
1649860610000|2022-04-13 14:36:50|13035.41|13035.41|13038.28|13038.28|13038.28|13038.28|13035.41|13035.41|0
1649860620000|2022-04-13 14:37:00|13037.78|13037.78|13037.78|13037.78|13037.78|13037.78|13037.78|13037.78|0
1649860630000|2022-04-13 14:37:10|13037.31|13037.31|13039.07|13039.07|13039.07|13039.07|13037.31|13037.31|0
1649860660000|2022-04-13 14:37:40|13037.64|13037.64|13036.36|13036.36|13037.64|13037.64|13036.36|13036.36|0
1649860670000|2022-04-13 14:37:50|13036.14|13036.14|13035.32|13035.32|13036.14|13036.14|13035.32|13035.32|0
1649860680000|2022-04-13 14:38:00|13036.23|13036.23|13036.23|13036.23|13036.23|13036.23|13036.23|13036.23|0
1649860720000|2022-04-13 14:38:40|13035.76|13035.76|13036.23|13036.23|13036.23|13036.23|13035.76|13035.76|0
1649860740000|2022-04-13 14:39:00|13034.8|13034.8|13034.24|13034.24|13034.8|13034.8|13034.24|13034.24|0
1649860750000|2022-04-13 14:39:10|13032.83|13032.83|13032.36|13032.36|13032.83|13032.83|13032.36|13032.36|0
1649860760000|2022-04-13 14:39:20|13029.61|13029.61|13021.23|13021.23|13029.61|13029.61|13021.23|13021.23|0
1649860770000|2022-04-13 14:39:30|13021.79|13021.79|13024.27|13024.27|13024.27|13024.27|13021.79|13021.79|0
1649860780000|2022-04-13 14:39:40|13024.77|13024.77|13026.8|13026.8|13027.62|13027.62|13024.77|13024.77|0
1649860800000|2022-04-13 14:40:00|13025.37|13025.37|13017.73|13017.73|13025.37|13025.37|13017.73|13017.73|0
1649860820000|2022-04-13 14:40:20|13016.91|13016.91|13016.91|13016.91|13016.91|13016.91|13016.91|13016.91|0
1649860830000|2022-04-13 14:40:30|13015.48|13015.48|13012.73|13012.73|13015.48|13015.48|13012.73|13012.73|0
1649860850000|2022-04-13 14:40:50|13013.19|13013.19|13013.19|13013.19|13013.19|13013.19|13013.19|13013.19|0
1649860860000|2022-04-13 14:41:00|13014.01|13014.01|13012.4|13012.4|13014.92|13014.92|13012.4|13012.4|0
1649860870000|2022-04-13 14:41:10|13011.49|13011.49|13009.76|13009.76|13011.49|13011.49|13009.76|13009.76|0
1649860900000|2022-04-13 14:41:40|13008.82|13008.82|13015.03|13015.03|13016.02|13016.02|13008.82|13008.82|0
1649860920000|2022-04-13 14:42:00|13016.46|13016.46|13017.14|13017.14|13017.14|13017.14|13016.46|13016.46|0
1649860930000|2022-04-13 14:42:10|13016.58|13016.58|13016.52|13016.52|13016.58|13016.58|13016.03|13016.03|0
1649860940000|2022-04-13 14:42:20|13016.03|13016.03|13016.03|13016.03|13016.03|13016.03|13016.03|13016.03|0
1649860950000|2022-04-13 14:42:30|13016.5|13016.5|13016.03|13016.03|13016.5|13016.5|13016.03|13016.03|0
1649860980000|2022-04-13 14:43:00|13016.52|13016.52|13017.02|13017.02|13017.02|13017.02|13016.52|13016.52|0
1649861000000|2022-04-13 14:43:20|13017.52|13017.52|13017.52|13017.52|13017.52|13017.52|13017.52|13017.52|0
1649861010000|2022-04-13 14:43:30|13017.99|13017.99|13019.42|13019.42|13019.42|13019.42|13017.99|13017.99|0
1649861020000|2022-04-13 14:43:40|13021.87|13021.87|13027.82|13027.82|13027.82|13027.82|13021.87|13021.87|0
1649861040000|2022-04-13 14:44:00|13029.45|13029.45|13034.31|13034.31|13034.31|13034.31|13029.45|13029.45|0
1649861050000|2022-04-13 14:44:10|13032.88|13032.88|13035.21|13035.21|13035.21|13035.21|13031.9|13031.9|0
1649861060000|2022-04-13 14:44:20|13034.59|13034.59|13034.59|13034.59|13034.59|13034.59|13034.59|13034.59|0
1649861100000|2022-04-13 14:45:00|13035.09|13035.09|13042.92|13042.92|13042.92|13042.92|13035.09|13035.09|0
1649861120000|2022-04-13 14:45:20|13043.48|13043.48|13043.02|13043.02|13043.48|13043.48|13043.02|13043.02|0
1649861140000|2022-04-13 14:45:40|13042.47|13042.47|13042.47|13042.47|13042.47|13042.47|13042.47|13042.47|0
1649861160000|2022-04-13 14:46:00|13043.38|13043.38|13043.38|13043.38|13043.38|13043.38|13043.38|13043.38|0
1649861170000|2022-04-13 14:46:10|13042.47|13042.47|13042.45|13042.45|13043.88|13043.88|13042.45|13042.45|0
1649861180000|2022-04-13 14:46:20|13042.67|13042.67|13042.67|13042.67|13042.67|13042.67|13042.67|13042.67|0
1649861190000|2022-04-13 14:46:30|13044.57|13044.57|13046.06|13046.06|13046.06|13046.06|13044.57|13044.57|0
1649861200000|2022-04-13 14:46:40|13045.12|13045.12|13045.12|13045.12|13045.12|13045.12|13045.12|13045.12|0
1649861220000|2022-04-13 14:47:00|13044.31|13044.31|13044.31|13044.31|13044.31|13044.31|13044.31|13044.31|0
1649861240000|2022-04-13 14:47:20|13044.53|13044.53|13044.53|13044.53|13044.53|13044.53|13044.53|13044.53|0
1649861280000|2022-04-13 14:48:00|13043.09|13043.09|13047.23|13047.23|13047.23|13047.23|13043.09|13043.09|0
1649861300000|2022-04-13 14:48:20|13046.76|13046.76|13046.76|13046.76|13046.76|13046.76|13046.76|13046.76|0
1649861340000|2022-04-13 14:49:00|13045.94|13045.94|13045.94|13045.94|13045.94|13045.94|13045.94|13045.94|0
1649861350000|2022-04-13 14:49:10|13047.55|13047.55|13047.32|13047.32|13047.55|13047.55|13047.32|13047.32|0
1649861430000|2022-04-13 14:50:30|13046.88|13046.88|13048.17|13048.17|13048.17|13048.17|13046.88|13046.88|0
1649861460000|2022-04-13 14:51:00|13047.7|13047.7|13047.7|13047.7|13047.7|13047.7|13047.7|13047.7|0
1649861480000|2022-04-13 14:51:20|13047.47|13047.47|13047.47|13047.47|13047.47|13047.47|13047.47|13047.47|0
1649861490000|2022-04-13 14:51:30|13046.96|13046.96|13045.03|13045.03|13046.96|13046.96|13045.03|13045.03|0
1649861510000|2022-04-13 14:51:50|13043.2|13043.2|13038.42|13038.42|13043.2|13043.2|13038.42|13038.42|0
1649861520000|2022-04-13 14:52:00|13037.01|13037.01|13034.56|13034.56|13037.01|13037.01|13034.56|13034.56|0
1649861530000|2022-04-13 14:52:10|13035.47|13035.47|13036.29|13036.29|13036.29|13036.29|13035.47|13035.47|0
1649861540000|2022-04-13 14:52:20|13037.67|13037.67|13039.1|13039.1|13039.1|13039.1|13037.67|13037.67|0
1649861560000|2022-04-13 14:52:40|13039.92|13039.92|13039.92|13039.92|13039.92|13039.92|13039.92|13039.92|0
1649861570000|2022-04-13 14:52:50|13040.41|13040.41|13039.89|13039.89|13041.88|13041.88|13039.89|13039.89|0
1649861580000|2022-04-13 14:53:00|13040.45|13040.45|13041.01|13041.01|13041.01|13041.01|13040.45|13040.45|0
1649861590000|2022-04-13 14:53:10|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|13041.23|0
1649861610000|2022-04-13 14:53:30|13040.41|13040.41|13040.41|13040.41|13040.41|13040.41|13040.41|13040.41|0
1649861630000|2022-04-13 14:53:50|13041.36|13041.36|13044.22|13044.22|13044.22|13044.22|13041.36|13041.36|0
1649861640000|2022-04-13 14:54:00|13044.68|13044.68|13046.01|13046.01|13046.01|13046.01|13044.68|13044.68|0
1649861650000|2022-04-13 14:54:10|13045.49|13045.49|13045.02|13045.02|13045.49|13045.49|13045.02|13045.02|0
1649861680000|2022-04-13 14:54:40|13043.59|13043.59|13043.59|13043.59|13043.59|13043.59|13043.59|13043.59|0
1649861690000|2022-04-13 14:54:50|13042.77|13042.77|13042.77|13042.77|13042.77|13042.77|13042.77|13042.77|0
1649861700000|2022-04-13 14:55:00|13041.86|13041.86|13041.86|13041.86|13041.86|13041.86|13041.86|13041.86|0
1649861740000|2022-04-13 14:55:40|13040.91|13040.91|13040.42|13040.42|13040.91|13040.91|13040.42|13040.42|0
1649861760000|2022-04-13 14:56:00|13039.9|13039.9|13037.55|13037.55|13039.9|13039.9|13037.55|13037.55|0
1649861780000|2022-04-13 14:56:20|13037.08|13037.08|13037.64|13037.64|13037.64|13037.64|13037.08|13037.08|0
1649861790000|2022-04-13 14:56:30|13038.56|13038.56|13038.56|13038.56|13038.56|13038.56|13038.56|13038.56|0
1649861820000|2022-04-13 14:57:00|13039.47|13039.47|13039.47|13039.47|13039.47|13039.47|13039.47|13039.47|0
1649861840000|2022-04-13 14:57:20|13041.3|13041.3|13041.3|13041.3|13041.3|13041.3|13041.3|13041.3|0
1649861850000|2022-04-13 14:57:30|13041.55|13041.55|13042.02|13042.02|13042.51|13042.51|13041.55|13041.55|0
1649861860000|2022-04-13 14:57:40|13042.49|13042.49|13039.16|13039.16|13042.49|13042.49|13039.16|13039.16|0
1649861870000|2022-04-13 14:57:50|13038.66|13038.66|13038.66|13038.66|13038.66|13038.66|13038.66|13038.66|0
1649861880000|2022-04-13 14:58:00|13037.75|13037.75|13037.28|13037.28|13037.75|13037.75|13037.28|13037.28|0
1649861890000|2022-04-13 14:58:10|13036.46|13036.46|13036.46|13036.46|13036.46|13036.46|13036.46|13036.46|0
1649861920000|2022-04-13 14:58:40|13037.37|13037.37|13037.37|13037.37|13037.37|13037.37|13037.37|13037.37|0
1649861950000|2022-04-13 14:59:10|13036.56|13036.56|13039.81|13039.81|13039.81|13039.81|13036.56|13036.56|0
1649861960000|2022-04-13 14:59:20|13041.24|13041.24|13041.24|13041.24|13041.24|13041.24|13041.24|13041.24|0
1649861980000|2022-04-13 14:59:40|13042.06|13042.06|13044.63|13044.63|13044.63|13044.63|13042.06|13042.06|0
1649861990000|2022-04-13 14:59:50|13043.24|13043.24|13043.24|13043.24|13043.24|13043.24|13043.24|13043.24|0
1649862000000|2022-04-13 15:00:00|13040.94|13040.94|13037.28|13037.28|13040.94|13040.94|13037.28|13037.28|0
1649862010000|2022-04-13 15:00:10|13038.22|13038.22|13038.22|13038.22|13038.22|13038.22|13038.22|13038.22|0
1649862020000|2022-04-13 15:00:20|13041.34|13041.34|13043.59|13043.59|13043.59|13043.59|13041.34|13041.34|0
1649862030000|2022-04-13 15:00:30|13042.77|13042.77|13042.21|13042.21|13042.77|13042.77|13042.21|13042.21|0
1649862050000|2022-04-13 15:00:50|13042.67|13042.67|13041.22|13041.22|13043.13|13043.13|13041.22|13041.22|0
1649862070000|2022-04-13 15:01:10|13040.31|13040.31|13040.31|13040.31|13040.31|13040.31|13040.31|13040.31|0
1649862080000|2022-04-13 15:01:20|13039.83|13039.83|13039.83|13039.83|13039.83|13039.83|13039.83|13039.83|0
1649862090000|2022-04-13 15:01:30|13039.02|13039.02|13039.02|13039.02|13039.02|13039.02|13039.02|13039.02|0
1649862100000|2022-04-13 15:01:40|13038.1|13038.1|13038.1|13038.1|13038.1|13038.1|13038.1|13038.1|0
1649862120000|2022-04-13 15:02:00|13037.64|13037.64|13037.64|13037.64|13037.64|13037.64|13037.64|13037.64|0
1649862130000|2022-04-13 15:02:10|13037.09|13037.09|13036.53|13036.53|13037.09|13037.09|13036.53|13036.53|0
1649862140000|2022-04-13 15:02:20|13037.09|13037.09|13037.64|13037.64|13037.64|13037.64|13037.09|13037.09|0
1649862150000|2022-04-13 15:02:30|13037.19|13037.19|13037.19|13037.19|13037.19|13037.19|13037.19|13037.19|0
1649862160000|2022-04-13 15:02:40|13036.72|13036.72|13036.25|13036.25|13036.72|13036.72|13036.25|13036.25|0
1649862170000|2022-04-13 15:02:50|13035.43|13035.43|13035.43|13035.43|13035.43|13035.43|13035.43|13035.43|0
1649862180000|2022-04-13 15:03:00|13036.34|13036.34|13034.52|13034.52|13037.75|13037.75|13034.52|13034.52|0
1649862190000|2022-04-13 15:03:10|13035.34|13035.34|13035.34|13035.34|13035.34|13035.34|13035.34|13035.34|0
1649862200000|2022-04-13 15:03:20|13035.8|13035.8|13038.03|13038.03|13038.03|13038.03|13035.8|13035.8|0
1649862210000|2022-04-13 15:03:30|13037.11|13037.11|13037.11|13037.11|13037.11|13037.11|13037.11|13037.11|0
1649862230000|2022-04-13 15:03:50|13036.6|13036.6|13034.96|13034.96|13036.6|13036.6|13034.96|13034.96|0
1649862240000|2022-04-13 15:04:00|13034.47|13034.47|13035.28|13035.28|13035.28|13035.28|13034.47|13034.47|0
1649862250000|2022-04-13 15:04:10|13034.47|13034.47|13034.47|13034.47|13034.47|13034.47|13034.47|13034.47|0
1649862270000|2022-04-13 15:04:30|13034.94|13034.94|13035.76|13035.76|13036.57|13036.57|13034.94|13034.94|0
1649862300000|2022-04-13 15:05:00|13036.31|13036.31|13036.31|13036.31|13036.31|13036.31|13036.31|13036.31|0
1649862310000|2022-04-13 15:05:10|13035.37|13035.37|13036.37|13036.37|13036.37|13036.37|13035.37|13035.37|0
1649862340000|2022-04-13 15:05:40|13035.55|13035.55|13035.05|13035.05|13035.55|13035.55|13035.05|13035.05|0
1649862350000|2022-04-13 15:05:50|13035.97|13035.97|13036.88|13036.88|13036.88|13036.88|13035.97|13035.97|0
1649862360000|2022-04-13 15:06:00|13038.51|13038.51|13038.51|13038.51|13038.51|13038.51|13038.51|13038.51|0
1649862380000|2022-04-13 15:06:20|13039.95|13039.95|13039.95|13039.95|13039.95|13039.95|13039.95|13039.95|0
1649862390000|2022-04-13 15:06:30|13039.45|13039.45|13039.45|13039.45|13039.45|13039.45|13039.45|13039.45|0
1649862400000|2022-04-13 15:06:40|13040.27|13040.27|13040.78|13040.78|13040.78|13040.78|13040.27|13040.27|0
1649862410000|2022-04-13 15:06:50|13041.57|13041.57|13047.14|13047.14|13047.14|13047.14|13041.57|13041.57|0
1649862420000|2022-04-13 15:07:00|13048.97|13048.97|13047.13|13047.13|13050|13050|13047.13|13047.13|0
1649862450000|2022-04-13 15:07:30|13046.66|13046.66|13043.76|13043.76|13046.66|13046.66|13043.76|13043.76|0
1649862460000|2022-04-13 15:07:40|13042.95|13042.95|13042.95|13042.95|13042.95|13042.95|13042.95|13042.95|0
1649862490000|2022-04-13 15:08:10|13040.69|13040.69|13039.78|13039.78|13040.69|13040.69|13039.78|13039.78|0
1649862500000|2022-04-13 15:08:20|13040.6|13040.6|13040.6|13040.6|13040.6|13040.6|13040.6|13040.6|0
1649862510000|2022-04-13 15:08:30|13042.01|13042.01|13042.01|13042.01|13042.01|13042.01|13042.01|13042.01|0
1649862520000|2022-04-13 15:08:40|13042.48|13042.48|13040.98|13040.98|13042.48|13042.48|13040.98|13040.98|0
1649862540000|2022-04-13 15:09:00|13040.16|13040.16|13039.67|13039.67|13040.16|13040.16|13039.67|13039.67|0
1649862570000|2022-04-13 15:09:30|13038.85|13038.85|13036.94|13036.94|13038.85|13038.85|13036.94|13036.94|0
1649862580000|2022-04-13 15:09:40|13035.51|13035.51|13035.51|13035.51|13035.51|13035.51|13035.51|13035.51|0
1649862600000|2022-04-13 15:10:00|13034.95|13034.95|13035.55|13035.55|13036.07|13036.07|13034.95|13034.95|0
1649862610000|2022-04-13 15:10:10|13036.37|13036.37|13036.37|13036.37|13036.37|13036.37|13036.37|13036.37|0
1649862630000|2022-04-13 15:10:30|13036.84|13036.84|13036.84|13036.84|13036.84|13036.84|13036.84|13036.84|0
1649862680000|2022-04-13 15:11:20|13036.28|13036.28|13035.47|13035.47|13036.28|13036.28|13035.47|13035.47|0
1649862690000|2022-04-13 15:11:30|13036.28|13036.28|13035.29|13035.29|13036.28|13036.28|13035.29|13035.29|0
1649862700000|2022-04-13 15:11:40|13034.79|13034.79|13034.79|13034.79|13034.79|13034.79|13034.79|13034.79|0
1649862710000|2022-04-13 15:11:50|13032.96|13032.96|13032.15|13032.15|13032.96|13032.96|13032.15|13032.15|0
1649862720000|2022-04-13 15:12:00|13031.59|13031.59|13030.3|13030.3|13031.59|13031.59|13030.3|13030.3|0
1649862730000|2022-04-13 15:12:10|13029.36|13029.36|13029.36|13029.36|13029.36|13029.36|13029.36|13029.36|0
1649862740000|2022-04-13 15:12:20|13029.14|13029.14|13029.14|13029.14|13029.14|13029.14|13029.14|13029.14|0
1649862750000|2022-04-13 15:12:30|13028.68|13028.68|13028.68|13028.68|13028.68|13028.68|13028.68|13028.68|0
1649862760000|2022-04-13 15:12:40|13027.76|13027.76|13027.76|13027.76|13027.76|13027.76|13027.76|13027.76|0
1649862780000|2022-04-13 15:13:00|13027.31|13027.31|13027.31|13027.31|13027.8|13027.8|13027.31|13027.31|0
1649862790000|2022-04-13 15:13:10|13027.78|13027.78|13028.69|13028.69|13028.69|13028.69|13027.78|13027.78|0
1649862800000|2022-04-13 15:13:20|13032.12|13032.12|13034.05|13034.05|13034.05|13034.05|13031.56|13031.56|0
1649862810000|2022-04-13 15:13:30|13033.58|13033.58|13033.58|13033.58|13033.58|13033.58|13033.58|13033.58|0
1649862850000|2022-04-13 15:14:10|13034.52|13034.52|13038.5|13038.5|13038.5|13038.5|13034.52|13034.52|0
1649862880000|2022-04-13 15:14:40|13037.59|13037.59|13037.59|13037.59|13037.59|13037.59|13037.59|13037.59|0
1649862900000|2022-04-13 15:15:00|13038.5|13038.5|13039.32|13039.32|13039.32|13039.32|13038.5|13038.5|0
1649862910000|2022-04-13 15:15:10|13039.78|13039.78|13039.78|13039.78|13039.78|13039.78|13039.78|13039.78|0
1649862920000|2022-04-13 15:15:20|13041.61|13041.61|13039.78|13039.78|13041.61|13041.61|13039.78|13039.78|0
1649862940000|2022-04-13 15:15:40|13038.78|13038.78|13038.78|13038.78|13038.78|13038.78|13038.78|13038.78|0
1649862950000|2022-04-13 15:15:50|13040.22|13040.22|13040.22|13040.22|13040.22|13040.22|13040.22|13040.22|0
1649862960000|2022-04-13 15:16:00|13039.75|13039.75|13039.75|13039.75|13039.75|13039.75|13039.75|13039.75|0
1649862970000|2022-04-13 15:16:10|13039.28|13039.28|13038.46|13038.46|13039.28|13039.28|13038.46|13038.46|0
1649862990000|2022-04-13 15:16:30|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|13038.96|0
1649863010000|2022-04-13 15:16:50|13039.43|13039.43|13039.43|13039.43|13039.43|13039.43|13039.43|13039.43|0
1649863030000|2022-04-13 15:17:10|13038.51|13038.51|13036.18|13036.18|13038.51|13038.51|13036.18|13036.18|0
1649863070000|2022-04-13 15:17:50|13037.62|13037.62|13037.1|13037.1|13037.62|13037.62|13036.18|13036.18|0
1649863080000|2022-04-13 15:18:00|13036.88|13036.88|13036.42|13036.42|13036.88|13036.88|13036.42|13036.42|0
1649863090000|2022-04-13 15:18:10|13035.48|13035.48|13034.56|13034.56|13035.48|13035.48|13034.56|13034.56|0
1649863100000|2022-04-13 15:18:20|13035.12|13035.12|13035.12|13035.12|13035.12|13035.12|13035.12|13035.12|0
1649863110000|2022-04-13 15:18:30|13036.53|13036.53|13036.53|13036.53|13036.53|13036.53|13036.53|13036.53|0
1649863130000|2022-04-13 15:18:50|13037.35|13037.35|13037.27|13037.27|13038.27|13038.27|13037.27|13037.27|0
1649863140000|2022-04-13 15:19:00|13036.36|13036.36|13036.81|13036.81|13036.81|13036.81|13035.9|13035.9|0
1649863190000|2022-04-13 15:19:50|13036.35|13036.35|13036.35|13036.35|13036.35|13036.35|13036.35|13036.35|0
1649863200000|2022-04-13 15:20:00|13034.92|13034.92|13035.8|13035.8|13036.35|13036.35|13034.92|13034.92|0
1649863220000|2022-04-13 15:20:20|13036.29|13036.29|13036.29|13036.29|13036.29|13036.29|13036.29|13036.29|0
1649863230000|2022-04-13 15:20:30|13036.85|13036.85|13039.18|13039.18|13039.18|13039.18|13036.85|13036.85|0
1649863250000|2022-04-13 15:20:50|13038.36|13038.36|13038.36|13038.36|13038.36|13038.36|13038.36|13038.36|0
1649863280000|2022-04-13 15:21:20|13037.86|13037.86|13037.86|13037.86|13037.86|13037.86|13037.86|13037.86|0
1649863310000|2022-04-13 15:21:50|13037.37|13037.37|13035.16|13035.16|13037.37|13037.37|13035.16|13035.16|0
1649863320000|2022-04-13 15:22:00|13033.73|13033.73|13035.37|13035.37|13035.37|13035.37|13033.73|13033.73|0
1649863350000|2022-04-13 15:22:30|13035.14|13035.14|13033.71|13033.71|13035.14|13035.14|13032.8|13032.8|0
1649863360000|2022-04-13 15:22:40|13034.63|13034.63|13036.06|13036.06|13036.06|13036.06|13034.63|13034.63|0
1649863390000|2022-04-13 15:23:10|13036.53|13036.53|13037.35|13037.35|13037.35|13037.35|13036.53|13036.53|0
1649863400000|2022-04-13 15:23:20|13037.81|13037.81|13037.81|13037.81|13039.24|13039.24|13037.81|13037.81|0
1649863410000|2022-04-13 15:23:30|13038.32|13038.32|13039.18|13039.18|13039.74|13039.74|13038.32|13038.32|0
1649863420000|2022-04-13 15:23:40|13037.74|13037.74|13037.74|13037.74|13037.74|13037.74|13037.74|13037.74|0
1649863440000|2022-04-13 15:24:00|13036.31|13036.31|13036.82|13036.82|13036.82|13036.82|13036.31|13036.31|0
1649863460000|2022-04-13 15:24:20|13038.21|13038.21|13039.12|13039.12|13039.12|13039.12|13038.21|13038.21|0
1649863470000|2022-04-13 15:24:30|13039.94|13039.94|13042.43|13042.43|13042.43|13042.43|13039.94|13039.94|0
1649863480000|2022-04-13 15:24:40|13042.65|13042.65|13042.65|13042.65|13042.65|13042.65|13042.65|13042.65|0
1649863500000|2022-04-13 15:25:00|13043.47|13043.47|13043.97|13043.97|13044.47|13044.47|13043.47|13043.47|0
1649863510000|2022-04-13 15:25:10|13043.47|13043.47|13041.95|13041.95|13043.47|13043.47|13041.95|13041.95|0
1649863520000|2022-04-13 15:25:20|13042.44|13042.44|13043.76|13043.76|13043.76|13043.76|13042.44|13042.44|0
1649863530000|2022-04-13 15:25:30|13044.27|13044.27|13053.87|13053.87|13053.87|13053.87|13044.27|13044.27|0
1649863540000|2022-04-13 15:25:40|13055.31|13055.31|13055.31|13055.31|13055.31|13055.31|13055.31|13055.31|0
1649863550000|2022-04-13 15:25:50|13056.22|13056.22|13056.22|13056.22|13056.22|13056.22|13056.22|13056.22|0
1649863560000|2022-04-13 15:26:00|13056.72|13056.72|13057.54|13057.54|13057.54|13057.54|13056.72|13056.72|0
1649863570000|2022-04-13 15:26:10|13058.03|13058.03|13057.54|13057.54|13058.35|13058.35|13057.54|13057.54|0
1649863580000|2022-04-13 15:26:20|13058.1|13058.1|13058.91|13058.91|13058.91|13058.91|13058.1|13058.1|0
1649863590000|2022-04-13 15:26:30|13059.43|13059.43|13059.43|13059.43|13059.43|13059.43|13059.43|13059.43|0
1649863600000|2022-04-13 15:26:40|13059.88|13059.88|13059.88|13059.88|13059.88|13059.88|13059.88|13059.88|0
1649863610000|2022-04-13 15:26:50|13060.34|13060.34|13060.34|13060.34|13060.34|13060.34|13060.34|13060.34|0
1649863620000|2022-04-13 15:27:00|13061.26|13061.26|13062.07|13062.07|13062.07|13062.07|13060.7|13060.7|0
1649863630000|2022-04-13 15:27:10|13061.56|13061.56|13061.06|13061.06|13061.56|13061.56|13061.06|13061.06|0
1649863640000|2022-04-13 15:27:20|13060.25|13060.25|13057.3|13057.3|13061.06|13061.06|13057.3|13057.3|0
1649863650000|2022-04-13 15:27:30|13056.39|13056.39|13054.1|13054.1|13056.39|13056.39|13054.1|13054.1|0
1649863660000|2022-04-13 15:27:40|13056.44|13056.44|13056.44|13056.44|13056.44|13056.44|13056.44|13056.44|0
1649863670000|2022-04-13 15:27:50|13057.26|13057.26|13056.35|13056.35|13057.26|13057.26|13056.35|13056.35|0
1649863690000|2022-04-13 15:28:10|13055.41|13055.41|13054.93|13054.93|13055.41|13055.41|13054.46|13054.46|0
1649863700000|2022-04-13 15:28:20|13054.42|13054.42|13052.69|13052.69|13054.42|13054.42|13052.69|13052.69|0
1649863710000|2022-04-13 15:28:30|13053.15|13053.15|13050.8|13050.8|13053.15|13053.15|13050.8|13050.8|0
1649863720000|2022-04-13 15:28:40|13052.23|13052.23|13053.96|13053.96|13053.96|13053.96|13052.23|13052.23|0
1649863740000|2022-04-13 15:29:00|13054.78|13054.78|13055.37|13055.37|13055.84|13055.84|13054.42|13054.42|0
1649863750000|2022-04-13 15:29:10|13056.28|13056.28|13057.23|13057.23|13057.69|13057.69|13056.28|13056.28|0
1649863760000|2022-04-13 15:29:20|13058.26|13058.26|13058.25|13058.25|13058.72|13058.72|13058.25|13058.25|0
1649863770000|2022-04-13 15:29:30|13059.19|13059.19|13060.41|13060.41|13060.62|13060.62|13059.19|13059.19|0
1649863780000|2022-04-13 15:29:40|13061.36|13061.36|13061.02|13061.02|13062.27|13062.27|13060.51|13060.51|0
1649863790000|2022-04-13 15:29:50|13060.21|13060.21|13061.57|13061.57|13062.52|13062.52|13060.21|13060.21|0
1649920500000|2022-04-14 07:15:00|12922.3|12922.3|12912.86|12912.86|12922.3|12922.3|12912.32|12912.32|0
1649920510000|2022-04-14 07:15:10|12912.05|12912.05|12912.05|12912.05|12912.05|12912.05|12912.05|12912.05|0
1649920520000|2022-04-14 07:15:20|12912.5|12912.5|12908.3|12908.3|12912.5|12912.5|12908.3|12908.3|0
1649920540000|2022-04-14 07:15:40|12906.81|12906.81|12905.38|12905.38|12906.81|12906.81|12905.38|12905.38|0
1649920550000|2022-04-14 07:15:50|12902.47|12902.47|12891.82|12891.82|12902.47|12902.47|12891.01|12891.01|0
1649920560000|2022-04-14 07:16:00|12892.27|12892.27|12905.95|12905.95|12905.95|12905.95|12892.27|12892.27|0
1649920570000|2022-04-14 07:16:10|12904.71|12904.71|12904.71|12904.71|12904.71|12904.71|12904.71|12904.71|0
1649920580000|2022-04-14 07:16:20|12906.15|12906.15|12906.15|12906.15|12906.15|12906.15|12906.15|12906.15|0
1649920590000|2022-04-14 07:16:30|12907.09|12907.09|12907.09|12907.09|12907.09|12907.09|12907.09|12907.09|0
1649920600000|2022-04-14 07:16:40|12909.54|12909.54|12909.54|12909.54|12909.54|12909.54|12909.54|12909.54|0
1649920610000|2022-04-14 07:16:50|12910.36|12910.36|12910.36|12910.36|12910.36|12910.36|12910.36|12910.36|0
1649920630000|2022-04-14 07:17:10|12909.54|12909.54|12899.04|12899.04|12910.36|12910.36|12899.04|12899.04|0
1649920640000|2022-04-14 07:17:20|12896.75|12896.75|12894.56|12894.56|12896.75|12896.75|12894.56|12894.56|0
1649920650000|2022-04-14 07:17:30|12898.03|12898.03|12899.46|12899.46|12899.46|12899.46|12898.03|12898.03|0
1649920660000|2022-04-14 07:17:40|12900.83|12900.83|12912.41|12912.41|12912.41|12912.41|12900.83|12900.83|0
1649920680000|2022-04-14 07:18:00|12911.47|12911.47|12915.97|12915.97|12917.8|12917.8|12911.47|12911.47|0
1649920690000|2022-04-14 07:18:10|12915.46|12915.46|12915.46|12915.46|12915.46|12915.46|12915.46|12915.46|0
1649920700000|2022-04-14 07:18:20|12914.64|12914.64|12913.82|12913.82|12914.64|12914.64|12913.82|12913.82|0
1649920710000|2022-04-14 07:18:30|12914.74|12914.74|12916.37|12916.37|12916.37|12916.37|12914.74|12914.74|0
1649920720000|2022-04-14 07:18:40|12918.6|12918.6|12917.17|12917.17|12918.6|12918.6|12917.17|12917.17|0
1649920740000|2022-04-14 07:19:00|12917.99|12917.99|12917.99|12917.99|12917.99|12917.99|12917.99|12917.99|0
1649920770000|2022-04-14 07:19:30|12917.04|12917.04|12917.5|12917.5|12917.5|12917.5|12917.04|12917.04|0
1649920780000|2022-04-14 07:19:40|12918.32|12918.32|12916.09|12916.09|12919.14|12919.14|12916.09|12916.09|0
1649920800000|2022-04-14 07:20:00|12914.45|12914.45|12899.11|12899.11|12914.45|12914.45|12897.67|12897.67|0
1649920810000|2022-04-14 07:20:10|12900.02|12900.02|12900.02|12900.02|12900.02|12900.02|12900.02|12900.02|0
1649920820000|2022-04-14 07:20:20|12900.96|12900.96|12900.96|12900.96|12900.96|12900.96|12900.96|12900.96|0
1649920830000|2022-04-14 07:20:30|12901.78|12901.78|12903.19|12903.19|12903.19|12903.19|12901.78|12901.78|0
1649920840000|2022-04-14 07:20:40|12904.63|12904.63|12904.63|12904.63|12904.63|12904.63|12904.63|12904.63|0
1649920900000|2022-04-14 07:21:40|12906.06|12906.06|12910.33|12910.33|12910.33|12910.33|12905.59|12905.59|0
1649920910000|2022-04-14 07:21:50|12909.34|12909.34|12909.34|12909.34|12909.34|12909.34|12909.34|12909.34|0
1649920920000|2022-04-14 07:22:00|12910.72|12910.72|12909.76|12909.76|12910.72|12910.72|12909.76|12909.76|0
1649920930000|2022-04-14 07:22:10|12908.94|12908.94|12911.75|12911.75|12911.75|12911.75|12908.94|12908.94|0
1649920940000|2022-04-14 07:22:20|12910.11|12910.11|12910.11|12910.11|12910.11|12910.11|12910.11|12910.11|0
1649920950000|2022-04-14 07:22:30|12907.25|12907.25|12910.93|12910.93|12910.93|12910.93|12907.25|12907.25|0
1649920970000|2022-04-14 07:22:50|12911.39|12911.39|12911.39|12911.39|12911.39|12911.39|12911.39|12911.39|0
1649920980000|2022-04-14 07:23:00|12910.47|12910.47|12910.47|12910.47|12910.47|12910.47|12910.47|12910.47|0
1649920990000|2022-04-14 07:23:10|12910.93|12910.93|12910.93|12910.93|12910.93|12910.93|12910.93|12910.93|0
1649921000000|2022-04-14 07:23:20|12911.43|12911.43|12911.43|12911.43|12911.43|12911.43|12911.43|12911.43|0
1649921040000|2022-04-14 07:24:00|12908.56|12908.56|12909.99|12909.99|12909.99|12909.99|12908.56|12908.56|0
1649921050000|2022-04-14 07:24:10|12912.45|12912.45|12912.45|12912.45|12912.45|12912.45|12912.45|12912.45|0
1649921060000|2022-04-14 07:24:20|12910.81|12910.81|12910.81|12910.81|12910.81|12910.81|12910.81|12910.81|0
1649921070000|2022-04-14 07:24:30|12909.99|12909.99|12909.18|12909.18|12909.99|12909.99|12909.18|12909.18|0
1649921080000|2022-04-14 07:24:40|12912.05|12912.05|12909.64|12909.64|12912.05|12912.05|12909.64|12909.64|0
1649921090000|2022-04-14 07:24:50|12909.14|12909.14|12909.14|12909.14|12909.14|12909.14|12909.14|12909.14|0
1649921100000|2022-04-14 07:25:00|12908.58|12908.58|12908.11|12908.11|12909.14|12909.14|12908.11|12908.11|0
1649921110000|2022-04-14 07:25:10|12908.57|12908.57|12909.03|12909.03|12909.03|12909.03|12908.57|12908.57|0
1649921120000|2022-04-14 07:25:20|12905.76|12905.76|12902.1|12902.1|12905.76|12905.76|12902.1|12902.1|0
1649921130000|2022-04-14 07:25:30|12901.11|12901.11|12901.11|12901.11|12901.11|12901.11|12901.11|12901.11|0
1649921160000|2022-04-14 07:26:00|12900.19|12900.19|12900.19|12900.19|12900.19|12900.19|12900.19|12900.19|0
1649921170000|2022-04-14 07:26:10|12901.11|12901.11|12901.11|12901.11|12901.11|12901.11|12901.11|12901.11|0
1649921180000|2022-04-14 07:26:20|12902.02|12902.02|12902.02|12902.02|12902.02|12902.02|12902.02|12902.02|0
1649921190000|2022-04-14 07:26:30|12903.66|12903.66|12903.66|12903.66|12903.66|12903.66|12903.66|12903.66|0
1649921200000|2022-04-14 07:26:40|12904.57|12904.57|12904.57|12904.57|12904.57|12904.57|12904.57|12904.57|0
1649921280000|2022-04-14 07:28:00|12903.66|12903.66|12901.98|12901.98|12903.66|12903.66|12901.98|12901.98|0
1649921290000|2022-04-14 07:28:10|12906.29|12906.29|12905.75|12905.75|12906.29|12906.29|12905.75|12905.75|0
1649921300000|2022-04-14 07:28:20|12906.27|12906.27|12906.27|12906.27|12906.27|12906.27|12906.27|12906.27|0
1649921310000|2022-04-14 07:28:30|12907.94|12907.94|12907.94|12907.94|12907.94|12907.94|12907.94|12907.94|0
1649921320000|2022-04-14 07:28:40|12912.84|12912.84|12912.03|12912.03|12912.84|12912.84|12912.03|12912.03|0
1649921340000|2022-04-14 07:29:00|12909.57|12909.57|12909.57|12909.57|12909.57|12909.57|12909.57|12909.57|0
1649921380000|2022-04-14 07:29:40|12909.02|12909.02|12910.39|12910.39|12910.39|12910.39|12909.02|12909.02|0
1649921390000|2022-04-14 07:29:50|12909.45|12909.45|12909.45|12909.45|12909.45|12909.45|12909.45|12909.45|0
1649921400000|2022-04-14 07:30:00|12914.94|12914.94|12911.53|12911.53|12914.94|12914.94|12911.53|12911.53|0
1649921410000|2022-04-14 07:30:10|12910.1|12910.1|12910.1|12910.1|12910.1|12910.1|12910.1|12910.1|0
1649921420000|2022-04-14 07:30:20|12909.16|12909.16|12909.16|12909.16|12909.16|12909.16|12909.16|12909.16|0
1649921430000|2022-04-14 07:30:30|12908.7|12908.7|12907.88|12907.88|12908.7|12908.7|12907.88|12907.88|0
1649921440000|2022-04-14 07:30:40|12909.52|12909.52|12909.52|12909.52|12909.52|12909.52|12909.52|12909.52|0
1649921450000|2022-04-14 07:30:50|12910.01|12910.01|12910.01|12910.01|12910.01|12910.01|12910.01|12910.01|0
1649921460000|2022-04-14 07:31:00|12911.01|12911.01|12917.64|12917.64|12918.63|12918.63|12911.01|12911.01|0
1649921470000|2022-04-14 07:31:10|12919.05|12919.05|12914.62|12914.62|12919.05|12919.05|12914.62|12914.62|0
1649921480000|2022-04-14 07:31:20|12912.17|12912.17|12912.17|12912.17|12912.17|12912.17|12912.17|12912.17|0
1649921510000|2022-04-14 07:31:50|12913.71|12913.71|12915.3|12915.3|12915.3|12915.3|12913.71|12913.71|0
1649921530000|2022-04-14 07:32:10|12916.11|12916.11|12916.93|12916.93|12916.93|12916.93|12916.11|12916.11|0
1649921550000|2022-04-14 07:32:30|12917.85|12917.85|12917.85|12917.85|12917.85|12917.85|12917.85|12917.85|0
1649921560000|2022-04-14 07:32:40|12917.03|12917.03|12917.03|12917.03|12917.03|12917.03|12917.03|12917.03|0
1649921590000|2022-04-14 07:33:10|12915.66|12915.66|12915.2|12915.2|12915.66|12915.66|12915.2|12915.2|0
1649921630000|2022-04-14 07:33:50|12911.04|12911.04|12910.58|12910.58|12911.04|12911.04|12910.58|12910.58|0
1649921640000|2022-04-14 07:34:00|12909.15|12909.15|12905.6|12905.6|12909.15|12909.15|12905.6|12905.6|0
1649921650000|2022-04-14 07:34:10|12905.13|12905.13|12906.08|12906.08|12906.08|12906.08|12905.13|12905.13|0
1649921690000|2022-04-14 07:34:50|12905.58|12905.58|12903.13|12903.13|12905.58|12905.58|12903.13|12903.13|0
1649921700000|2022-04-14 07:35:00|12902.67|12902.67|12902.67|12902.67|12902.67|12902.67|12902.67|12902.67|0
1649921710000|2022-04-14 07:35:10|12901.55|12901.55|12901.55|12901.55|12901.55|12901.55|12901.55|12901.55|0
1649921720000|2022-04-14 07:35:20|12898.35|12898.35|12898.35|12898.35|12898.35|12898.35|12898.35|12898.35|0
1649921730000|2022-04-14 07:35:30|12896.72|12896.72|12896.72|12896.72|12896.72|12896.72|12896.72|12896.72|0
1649921740000|2022-04-14 07:35:40|12899|12899|12896.63|12896.63|12899|12899|12896.63|12896.63|0
1649921750000|2022-04-14 07:35:50|12897.45|12897.45|12898.86|12898.86|12898.86|12898.86|12897.45|12897.45|0
1649921760000|2022-04-14 07:36:00|12898.41|12898.41|12898.41|12898.41|12898.41|12898.41|12898.41|12898.41|0
1649921770000|2022-04-14 07:36:10|12897.94|12897.94|12897.94|12897.94|12897.94|12897.94|12897.94|12897.94|0
1649921780000|2022-04-14 07:36:20|12897.02|12897.02|12896.2|12896.2|12897.02|12897.02|12896.2|12896.2|0
1649921790000|2022-04-14 07:36:30|12895.39|12895.39|12895.39|12895.39|12895.39|12895.39|12895.39|12895.39|0
1649921810000|2022-04-14 07:36:50|12896.3|12896.3|12900.28|12900.28|12900.28|12900.28|12896.3|12896.3|0
1649921840000|2022-04-14 07:37:20|12898.35|12898.35|12898.35|12898.35|12898.35|12898.35|12898.35|12898.35|0
1649921850000|2022-04-14 07:37:30|12897.85|12897.85|12897.85|12897.85|12897.85|12897.85|12897.85|12897.85|0
1649921860000|2022-04-14 07:37:40|12898.85|12898.85|12900.34|12900.34|12900.34|12900.34|12898.85|12898.85|0
1649921870000|2022-04-14 07:37:50|12903.16|12903.16|12903.16|12903.16|12903.16|12903.16|12903.16|12903.16|0
1649921930000|2022-04-14 07:38:50|12904.19|12904.19|12904.19|12904.19|12904.19|12904.19|12904.19|12904.19|0
1649921940000|2022-04-14 07:39:00|12905.56|12905.56|12905.56|12905.56|12905.56|12905.56|12905.56|12905.56|0
1649921960000|2022-04-14 07:39:20|12906.56|12906.56|12908.98|12908.98|12909.47|12909.47|12906.56|12906.56|0
1649921980000|2022-04-14 07:39:40|12909.43|12909.43|12911.31|12911.31|12913.8|12913.8|12909.43|12909.43|0
1649921990000|2022-04-14 07:39:50|12917.03|12917.03|12917.03|12917.03|12917.03|12917.03|12917.03|12917.03|0
1649922000000|2022-04-14 07:40:00|12918.47|12918.47|12917.97|12917.97|12918.47|12918.47|12917.97|12917.97|0
1649922010000|2022-04-14 07:40:10|12917.47|12917.47|12915.84|12915.84|12917.47|12917.47|12915.84|12915.84|0
1649922030000|2022-04-14 07:40:30|12914.85|12914.85|12913.95|12913.95|12914.85|12914.85|12913.73|12913.73|0
1649922050000|2022-04-14 07:40:50|12914.42|12914.42|12914.42|12914.42|12914.42|12914.42|12914.42|12914.42|0
1649922090000|2022-04-14 07:41:30|12913.05|12913.05|12913.05|12913.05|12913.05|12913.05|12913.05|12913.05|0
1649922120000|2022-04-14 07:42:00|12911.42|12911.42|12906.3|12906.3|12911.42|12911.42|12906.3|12906.3|0
1649922150000|2022-04-14 07:42:30|12907.73|12907.73|12907.73|12907.73|12907.73|12907.73|12907.73|12907.73|0
1649922210000|2022-04-14 07:43:30|12908.55|12908.55|12907.18|12907.18|12908.55|12908.55|12907.18|12907.18|0
1649922240000|2022-04-14 07:44:00|12906.66|12906.66|12906.66|12906.66|12906.66|12906.66|12906.66|12906.66|0
1649922280000|2022-04-14 07:44:40|12906.1|12906.1|12906.92|12906.92|12906.92|12906.92|12906.1|12906.1|0
1649922300000|2022-04-14 07:45:00|12907.38|12907.38|12907.38|12907.38|12907.38|12907.38|12907.38|12907.38|0
1649922310000|2022-04-14 07:45:10|12907.12|12907.12|12906.12|12906.12|12907.38|12907.38|12905.61|12905.61|0
1649922320000|2022-04-14 07:45:20|12906.63|12906.63|12906.63|12906.63|12906.63|12906.63|12906.63|12906.63|0
1649922330000|2022-04-14 07:45:30|12908.07|12908.07|12908.98|12908.98|12908.98|12908.98|12908.07|12908.07|0
1649922350000|2022-04-14 07:45:50|12909.93|12909.93|12914.93|12914.93|12914.93|12914.93|12909.93|12909.93|0
1649922360000|2022-04-14 07:46:00|12915.45|12915.45|12920.67|12920.67|12921.19|12921.19|12915.45|12915.45|0
1649922370000|2022-04-14 07:46:10|12921.19|12921.19|12915.02|12915.02|12921.97|12921.97|12915.02|12915.02|0
1649922380000|2022-04-14 07:46:20|12912.76|12912.76|12912.76|12912.76|12912.76|12912.76|12912.76|12912.76|0
1649922390000|2022-04-14 07:46:30|12911.27|12911.27|12911.27|12911.27|12911.27|12911.27|12911.27|12911.27|0
1649922410000|2022-04-14 07:46:50|12910.81|12910.81|12910.81|12910.81|12910.81|12910.81|12910.81|12910.81|0
1649922420000|2022-04-14 07:47:00|12909.9|12909.9|12914.54|12914.54|12914.54|12914.54|12909.9|12909.9|0
1649922430000|2022-04-14 07:47:10|12915.01|12915.01|12918.28|12918.28|12918.28|12918.28|12915.01|12915.01|0
1649922440000|2022-04-14 07:47:20|12916.84|12916.84|12916.84|12916.84|12916.84|12916.84|12916.84|12916.84|0
1649922480000|2022-04-14 07:48:00|12916.33|12916.33|12920.14|12920.14|12920.14|12920.14|12916.33|12916.33|0
1649922490000|2022-04-14 07:48:10|12919.2|12919.2|12920.63|12920.63|12920.63|12920.63|12919.2|12919.2|0
1649922500000|2022-04-14 07:48:20|12921.09|12921.09|12921.09|12921.09|12921.09|12921.09|12921.09|12921.09|0
1649922520000|2022-04-14 07:48:40|12922.58|12922.58|12922.58|12922.58|12922.58|12922.58|12922.58|12922.58|0
1649922570000|2022-04-14 07:49:30|12922.8|12922.8|12922.8|12922.8|12922.8|12922.8|12922.8|12922.8|0
1649922600000|2022-04-14 07:50:00|12921.37|12921.37|12921.37|12921.37|12921.37|12921.37|12921.37|12921.37|0
1649922650000|2022-04-14 07:50:50|12920.55|12920.55|12920.25|12920.25|12921.07|12921.07|12920.25|12920.25|0
1649922660000|2022-04-14 07:51:00|12918.84|12918.84|12920.6|12920.6|12921.58|12921.58|12918.77|12918.77|0
1649922670000|2022-04-14 07:51:10|12919.23|12919.23|12919.23|12919.23|12919.23|12919.23|12919.23|12919.23|0
1649922710000|2022-04-14 07:51:50|12917.59|12917.59|12917.59|12917.59|12917.59|12917.59|12917.59|12917.59|0
1649922720000|2022-04-14 07:52:00|12917.12|12917.12|12916.1|12916.1|12917.12|12917.12|12915.58|12915.58|0
1649922740000|2022-04-14 07:52:20|12916.91|12916.91|12916.91|12916.91|12916.91|12916.91|12916.91|12916.91|0
1649922750000|2022-04-14 07:52:30|12918.55|12918.55|12918.55|12918.55|12918.55|12918.55|12918.55|12918.55|0
1649922770000|2022-04-14 07:52:50|12919.06|12919.06|12919.06|12919.06|12919.06|12919.06|12919.06|12919.06|0
1649922780000|2022-04-14 07:53:00|12922.76|12922.76|12922.76|12922.76|12922.76|12922.76|12922.76|12922.76|0
1649922790000|2022-04-14 07:53:10|12923.28|12923.28|12923.28|12923.28|12923.28|12923.28|12923.28|12923.28|0
1649922810000|2022-04-14 07:53:30|12926.14|12926.14|12926.6|12926.6|12926.6|12926.6|12926.14|12926.14|0
1649922840000|2022-04-14 07:54:00|12926.09|12926.09|12926.09|12926.09|12926.09|12926.09|12926.09|12926.09|0
1649922870000|2022-04-14 07:54:30|12927.46|12927.46|12927.46|12927.46|12927.46|12927.46|12927.46|12927.46|0
1649922880000|2022-04-14 07:54:40|12928.37|12928.37|12928.37|12928.37|12928.37|12928.37|12928.37|12928.37|0
1649922940000|2022-04-14 07:55:40|12926.54|12926.54|12922.28|12922.28|12926.54|12926.54|12922.28|12922.28|0
1649922980000|2022-04-14 07:56:20|12924.74|12924.74|12924.74|12924.74|12924.74|12924.74|12924.74|12924.74|0
1649922990000|2022-04-14 07:56:30|12926.58|12926.58|12933.51|12933.51|12933.51|12933.51|12926.58|12926.58|0
1649923000000|2022-04-14 07:56:40|12933.97|12933.97|12933.97|12933.97|12933.97|12933.97|12933.97|12933.97|0
1649923010000|2022-04-14 07:56:50|12936.84|12936.84|12936.84|12936.84|12936.84|12936.84|12936.84|12936.84|0
1649923040000|2022-04-14 07:57:20|12936.02|12936.02|12936.02|12936.02|12936.02|12936.02|12936.02|12936.02|0
1649923060000|2022-04-14 07:57:40|12935.57|12935.57|12935.57|12935.57|12935.57|12935.57|12935.57|12935.57|0
1649923070000|2022-04-14 07:57:50|12934.08|12934.08|12934.08|12934.08|12934.08|12934.08|12934.08|12934.08|0
1649923080000|2022-04-14 07:58:00|12931.21|12931.21|12931.21|12931.21|12931.21|12931.21|12931.21|12931.21|0
1649923090000|2022-04-14 07:58:10|12930.7|12930.7|12930.7|12930.7|12930.7|12930.7|12930.7|12930.7|0
1649923100000|2022-04-14 07:58:20|12930.2|12930.2|12931.2|12931.2|12931.2|12931.2|12930.2|12930.2|0
1649923130000|2022-04-14 07:58:50|12929.76|12929.76|12929.76|12929.76|12929.76|12929.76|12929.76|12929.76|0
1649923140000|2022-04-14 07:59:00|12930.7|12930.7|12936.17|12936.17|12936.17|12936.17|12930.7|12930.7|0
1649923150000|2022-04-14 07:59:10|12936.4|12936.4|12939.97|12939.97|12939.97|12939.97|12936.4|12936.4|0
1649923170000|2022-04-14 07:59:30|12942.2|12942.2|12947.69|12947.69|12947.69|12947.69|12942.2|12942.2|0
1649923180000|2022-04-14 07:59:40|12949.99|12949.99|12948.06|12948.06|12950.81|12950.81|12948.06|12948.06|0
1649923230000|2022-04-14 08:00:30|12948.88|12948.88|12948.88|12948.88|12948.88|12948.88|12948.88|12948.88|0
1649923240000|2022-04-14 08:00:40|12953.18|12953.18|12954.56|12954.56|12954.56|12954.56|12953.18|12953.18|0
1649923250000|2022-04-14 08:00:50|12958.67|12958.67|12958.67|12958.67|12958.67|12958.67|12958.67|12958.67|0
1649923260000|2022-04-14 08:01:00|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|0
1649923270000|2022-04-14 08:01:10|12958.22|12958.22|12958.22|12958.22|12958.22|12958.22|12958.22|12958.22|0
1649923300000|2022-04-14 08:01:40|12959.16|12959.16|12959.16|12959.16|12959.16|12959.16|12959.16|12959.16|0
1649923330000|2022-04-14 08:02:10|12958.69|12958.69|12958.69|12958.69|12958.69|12958.69|12958.69|12958.69|0
1649923360000|2022-04-14 08:02:40|12957.25|12957.25|12957.25|12957.25|12957.25|12957.25|12957.25|12957.25|0
1649923400000|2022-04-14 08:03:20|12956.79|12956.79|12955.52|12955.52|12956.79|12956.79|12955.52|12955.52|0
1649923440000|2022-04-14 08:04:00|12953.29|12953.29|12953.29|12953.29|12953.29|12953.29|12953.29|12953.29|0
1649923500000|2022-04-14 08:05:00|12952.17|12952.17|12951.47|12951.47|12953.66|12953.66|12951.47|12951.47|0
1649923510000|2022-04-14 08:05:10|12951|12951|12950.51|12950.51|12951|12951|12950.51|12950.51|0
1649923570000|2022-04-14 08:06:10|12949.59|12949.59|12949.59|12949.59|12949.59|12949.59|12949.59|12949.59|0
1649923580000|2022-04-14 08:06:20|12950.41|12950.41|12950.41|12950.41|12950.41|12950.41|12950.41|12950.41|0
1649923610000|2022-04-14 08:06:50|12947.67|12947.67|12949.04|12949.04|12949.04|12949.04|12947.67|12947.67|0
1649923630000|2022-04-14 08:07:10|12948.22|12948.22|12948.22|12948.22|12948.22|12948.22|12948.22|12948.22|0
1649923650000|2022-04-14 08:07:30|12948.68|12948.68|12949.59|12949.59|12949.59|12949.59|12948.68|12948.68|0
1649923670000|2022-04-14 08:07:50|12951.23|12951.23|12954.91|12954.91|12954.91|12954.91|12951.23|12951.23|0
1649923680000|2022-04-14 08:08:00|12956.4|12956.4|12958.92|12958.92|12958.92|12958.92|12956.4|12956.4|0
1649923750000|2022-04-14 08:09:10|12960.33|12960.33|12960.33|12960.33|12960.33|12960.33|12960.33|12960.33|0
1649923760000|2022-04-14 08:09:20|12962.78|12962.78|12969.18|12969.18|12969.18|12969.18|12962.78|12962.78|0
1649923780000|2022-04-14 08:09:40|12966.54|12966.54|12967.35|12967.35|12967.35|12967.35|12966.54|12966.54|0
1649923790000|2022-04-14 08:09:50|12966.44|12966.44|12965.06|12965.06|12966.44|12966.44|12965.06|12965.06|0
1649923800000|2022-04-14 08:10:00|12966.5|12966.5|12967.93|12967.93|12967.93|12967.93|12966.5|12966.5|0
1649923840000|2022-04-14 08:10:40|12971.84|12971.84|12973.77|12973.77|12973.77|12973.77|12971.84|12971.84|0
1649923890000|2022-04-14 08:11:30|12975.04|12975.04|12975.6|12975.6|12975.6|12975.6|12975.04|12975.04|0
1649924020000|2022-04-14 08:13:40|12977.85|12977.85|12986.89|12986.89|12986.89|12986.89|12977.85|12977.85|0
1649924040000|2022-04-14 08:14:00|12988.72|12988.72|12988.72|12988.72|12988.72|12988.72|12988.72|12988.72|0
1649924050000|2022-04-14 08:14:10|12986.89|12986.89|12986.89|12986.89|12986.89|12986.89|12986.89|12986.89|0
1649924060000|2022-04-14 08:14:20|12985.46|12985.46|12985.95|12985.95|12985.95|12985.95|12985.46|12985.46|0
1649924070000|2022-04-14 08:14:30|12986.45|12986.45|12985.63|12985.63|12986.45|12986.45|12985.63|12985.63|0
1649924080000|2022-04-14 08:14:40|12987.52|12987.52|12990.22|12990.22|12990.22|12990.22|12987.52|12987.52|0
1649924090000|2022-04-14 08:14:50|12991.72|12991.72|12997.3|12997.3|12997.3|12997.3|12991.72|12991.72|0
1649924100000|2022-04-14 08:15:00|12998.11|12998.11|12998.11|12998.11|12998.11|12998.11|12998.11|12998.11|0
1649924120000|2022-04-14 08:15:20|12999.94|12999.94|13000.86|13000.86|13000.86|13000.86|12999.94|12999.94|0
1649924140000|2022-04-14 08:15:40|12999.94|12999.94|12999.94|12999.94|12999.94|12999.94|12999.94|12999.94|0
1649924150000|2022-04-14 08:15:50|13000.46|13000.46|13000.46|13000.46|13000.46|13000.46|13000.46|13000.46|0
1649924180000|2022-04-14 08:16:20|13000.93|13000.93|13000.93|13000.93|13000.93|13000.93|13000.93|13000.93|0
1649924210000|2022-04-14 08:16:50|13002.35|13002.35|13001.4|13001.4|13002.35|13002.35|13001.4|13001.4|0
1649924270000|2022-04-14 08:17:50|13002.4|13002.4|13004.73|13004.73|13004.73|13004.73|13002.4|13002.4|0
1649924280000|2022-04-14 08:18:00|13004.21|13004.21|13004.21|13004.21|13004.21|13004.21|13004.21|13004.21|0
1649924300000|2022-04-14 08:18:20|13003.72|13003.72|12999.55|12999.55|13003.72|13003.72|12996.68|12996.68|0
1649924320000|2022-04-14 08:18:40|13000.05|13000.05|13000.05|13000.05|13000.05|13000.05|13000.05|13000.05|0
1649924330000|2022-04-14 08:18:50|13001.46|13001.46|13001.46|13001.46|13001.46|13001.46|13001.46|13001.46|0
1649924360000|2022-04-14 08:19:20|13000.52|13000.52|13000.52|13000.52|13000.52|13000.52|13000.52|13000.52|0
1649924380000|2022-04-14 08:19:40|12999.7|12999.7|12999.7|12999.7|12999.7|12999.7|12999.7|12999.7|0
1649924420000|2022-04-14 08:20:20|12998.88|12998.88|12998.88|12998.88|12998.88|12998.88|12998.88|12998.88|0
1649924450000|2022-04-14 08:20:50|12998.07|12998.07|12989.86|12989.86|12998.07|12998.07|12989.86|12989.86|0
1649924460000|2022-04-14 08:21:00|12989.04|12989.04|12988.05|12988.05|12989.04|12989.04|12988.05|12988.05|0
1649924490000|2022-04-14 08:21:30|12989.68|12989.68|12989.68|12989.68|12989.68|12989.68|12989.68|12989.68|0
1649924520000|2022-04-14 08:22:00|12989.91|12989.91|12989.91|12989.91|12989.91|12989.91|12989.91|12989.91|0
1649924540000|2022-04-14 08:22:20|12991.79|12991.79|12992.38|12992.38|12993.2|12993.2|12991.79|12991.79|0
1649924570000|2022-04-14 08:22:50|12990.45|12990.45|12991.35|12991.35|12991.35|12991.35|12988.72|12988.72|0
1649924580000|2022-04-14 08:23:00|12992.78|12992.78|12992.78|12992.78|12992.78|12992.78|12992.78|12992.78|0
1649924620000|2022-04-14 08:23:40|12992.32|12992.32|12992.32|12992.32|12992.32|12992.32|12992.32|12992.32|0
1649924640000|2022-04-14 08:24:00|12993.14|12993.14|12993.14|12993.14|12993.14|12993.14|12993.14|12993.14|0
1649924720000|2022-04-14 08:25:20|12990.27|12990.27|12991.09|12991.09|12991.09|12991.09|12990.27|12990.27|0
1649924730000|2022-04-14 08:25:30|12989.65|12989.65|12990.57|12990.57|12990.57|12990.57|12988.38|12988.38|0
1649924740000|2022-04-14 08:25:40|12990.07|12990.07|12990.07|12990.07|12990.07|12990.07|12990.07|12990.07|0
1649924750000|2022-04-14 08:25:50|12988.64|12988.64|12988.64|12988.64|12988.64|12988.64|12988.64|12988.64|0
1649924780000|2022-04-14 08:26:20|12987.64|12987.64|12983.96|12983.96|12987.64|12987.64|12983.96|12983.96|0
1649924820000|2022-04-14 08:27:00|12982.13|12982.13|12981.31|12981.31|12982.13|12982.13|12981.31|12981.31|0
1649924850000|2022-04-14 08:27:30|12978.44|12978.44|12978.44|12978.44|12978.44|12978.44|12978.44|12978.44|0
1649924860000|2022-04-14 08:27:40|12978.52|12978.52|12982.82|12982.82|12982.82|12982.82|12978.52|12978.52|0
1649924890000|2022-04-14 08:28:10|12983.74|12983.74|12983.74|12983.74|12983.74|12983.74|12983.74|12983.74|0
1649924900000|2022-04-14 08:28:20|12982.82|12982.82|12982.82|12982.82|12982.82|12982.82|12982.82|12982.82|0
1649924930000|2022-04-14 08:28:50|12983.64|12983.64|12983.64|12983.64|12983.64|12983.64|12983.64|12983.64|0
1649924950000|2022-04-14 08:29:10|12984.1|12984.1|12984.1|12984.1|12984.1|12984.1|12984.1|12984.1|0
1649924960000|2022-04-14 08:29:20|12984.56|12984.56|12981.81|12981.81|12984.56|12984.56|12981.81|12981.81|0
1649924990000|2022-04-14 08:29:50|12982.26|12982.26|12982.26|12982.26|12982.26|12982.26|12982.26|12982.26|0
1649925010000|2022-04-14 08:30:10|12981.81|12981.81|12977.51|12977.51|12981.81|12981.81|12977.51|12977.51|0
1649925020000|2022-04-14 08:30:20|12979.34|12979.34|12979.34|12979.34|12979.34|12979.34|12979.34|12979.34|0
1649925030000|2022-04-14 08:30:30|12978.42|12978.42|12979.8|12979.8|12979.8|12979.8|12978.42|12978.42|0
1649925040000|2022-04-14 08:30:40|12980.25|12980.25|12980.25|12980.25|12980.25|12980.25|12980.25|12980.25|0
1649925060000|2022-04-14 08:31:00|12979.26|12979.26|12980.69|12980.69|12980.69|12980.69|12979.26|12979.26|0
1649925070000|2022-04-14 08:31:10|12981.61|12981.61|12981.61|12981.61|12981.61|12981.61|12981.61|12981.61|0
1649925080000|2022-04-14 08:31:20|12983.49|12983.49|12983.49|12983.49|12983.49|12983.49|12983.49|12983.49|0
1649925090000|2022-04-14 08:31:30|12983.99|12983.99|12983.99|12983.99|12983.99|12983.99|12983.99|12983.99|0
1649925130000|2022-04-14 08:32:10|12981.7|12981.7|12981.7|12981.7|12981.7|12981.7|12981.7|12981.7|0
1649925140000|2022-04-14 08:32:20|12981.25|12981.25|12981.25|12981.25|12981.25|12981.25|12981.25|12981.25|0
1649925220000|2022-04-14 08:33:40|12979.42|12979.42|12975.13|12975.13|12979.42|12979.42|12973.64|12973.64|0
1649925230000|2022-04-14 08:33:50|12975.95|12975.95|12975.95|12975.95|12975.95|12975.95|12975.95|12975.95|0
1649925240000|2022-04-14 08:34:00|12975.13|12975.13|12973.3|12973.3|12975.13|12975.13|12973.3|12973.3|0
1649925280000|2022-04-14 08:34:40|12974.67|12974.67|12974.67|12974.67|12974.67|12974.67|12974.67|12974.67|0
1649925320000|2022-04-14 08:35:20|12973.3|12973.3|12973.3|12973.3|12973.3|12973.3|12973.3|12973.3|0
1649925330000|2022-04-14 08:35:30|12972.19|12972.19|12972.19|12972.19|12972.19|12972.19|12972.19|12972.19|0
1649925340000|2022-04-14 08:35:40|12970.92|12970.92|12970.92|12970.92|12970.92|12970.92|12970.92|12970.92|0
1649925380000|2022-04-14 08:36:20|12967.72|12967.72|12967.72|12967.72|12967.72|12967.72|12967.72|12967.72|0
1649925390000|2022-04-14 08:36:30|12966.35|12966.35|12964.97|12964.97|12966.35|12966.35|12964.97|12964.97|0
1649925460000|2022-04-14 08:37:40|12964.52|12964.52|12964.52|12964.52|12964.52|12964.52|12964.52|12964.52|0
1649925500000|2022-04-14 08:38:20|12963.7|12963.7|12963.7|12963.7|12963.7|12963.7|12963.7|12963.7|0
1649925520000|2022-04-14 08:38:40|12955.09|12955.09|12955.09|12955.09|12955.09|12955.09|12955.09|12955.09|0
1649925530000|2022-04-14 08:38:50|12951.79|12951.79|12951.32|12951.32|12951.79|12951.79|12951.32|12951.32|0
1649925540000|2022-04-14 08:39:00|12950.51|12950.51|12951.88|12951.88|12951.88|12951.88|12950.05|12950.05|0
1649925550000|2022-04-14 08:39:10|12952.79|12952.79|12955.04|12955.04|12955.04|12955.04|12952.79|12952.79|0
1649925570000|2022-04-14 08:39:30|12955.99|12955.99|12955.99|12955.99|12955.99|12955.99|12955.99|12955.99|0
1649925610000|2022-04-14 08:40:10|12954.99|12954.99|12954.05|12954.05|12954.99|12954.99|12954.05|12954.05|0
1649925630000|2022-04-14 08:40:30|12953.23|12953.23|12953.23|12953.23|12953.23|12953.23|12953.23|12953.23|0
1649925690000|2022-04-14 08:41:30|12955.52|12955.52|12955.52|12955.52|12955.52|12955.52|12955.52|12955.52|0
1649925730000|2022-04-14 08:42:10|12954.09|12954.09|12951.3|12951.3|12954.09|12954.09|12951.3|12951.3|0
1649925750000|2022-04-14 08:42:30|12950.74|12950.74|12951.36|12951.36|12951.36|12951.36|12950.24|12950.24|0
1649925760000|2022-04-14 08:42:40|12951.91|12951.91|12952.17|12952.17|12952.17|12952.17|12951.36|12951.36|0
1649925780000|2022-04-14 08:43:00|12952.67|12952.67|12953.13|12953.13|12953.13|12953.13|12952.67|12952.67|0
1649925790000|2022-04-14 08:43:10|12954.24|12954.24|12954.24|12954.24|12954.24|12954.24|12954.24|12954.24|0
1649925820000|2022-04-14 08:43:40|12955.88|12955.88|12957.76|12957.76|12957.76|12957.76|12955.88|12955.88|0
1649925830000|2022-04-14 08:43:50|12957.31|12957.31|12957.31|12957.31|12957.31|12957.31|12957.31|12957.31|0
1649925870000|2022-04-14 08:44:30|12958.74|12958.74|12958.74|12958.74|12958.74|12958.74|12958.74|12958.74|0
1649925890000|2022-04-14 08:44:50|12960.11|12960.11|12960.11|12960.11|12960.11|12960.11|12960.11|12960.11|0
1649925910000|2022-04-14 08:45:10|12959.2|12959.2|12959.2|12959.2|12959.2|12959.2|12959.2|12959.2|0
1649925940000|2022-04-14 08:45:40|12955.94|12955.94|12955.94|12955.94|12955.94|12955.94|12955.94|12955.94|0
1649925960000|2022-04-14 08:46:00|12956.86|12956.86|12956.86|12956.86|12956.86|12956.86|12956.86|12956.86|0
1649925970000|2022-04-14 08:46:10|12957.68|12957.68|12957.68|12957.68|12957.68|12957.68|12957.68|12957.68|0
1649925980000|2022-04-14 08:46:20|12956.86|12956.86|12956.86|12956.86|12956.86|12956.86|12956.86|12956.86|0
1649926000000|2022-04-14 08:46:40|12956.04|12956.04|12955.13|12955.13|12956.04|12956.04|12955.13|12955.13|0
1649926050000|2022-04-14 08:47:30|12957.87|12957.87|12959.5|12959.5|12959.5|12959.5|12957.87|12957.87|0
1649926080000|2022-04-14 08:48:00|12960.32|12960.32|12962.68|12962.68|12962.68|12962.68|12960.32|12960.32|0
1649926100000|2022-04-14 08:48:20|12961.76|12961.76|12961.76|12961.76|12961.76|12961.76|12961.76|12961.76|0
1649926110000|2022-04-14 08:48:30|12962.23|12962.23|12962.23|12962.23|12962.23|12962.23|12962.23|12962.23|0
1649926130000|2022-04-14 08:48:50|12963.15|12963.15|12963.15|12963.15|12963.15|12963.15|12963.15|12963.15|0
1649926180000|2022-04-14 08:49:40|12964.26|12964.26|12966.55|12966.55|12966.55|12966.55|12964.26|12964.26|0
1649926200000|2022-04-14 08:50:00|12970.85|12970.85|12973.1|12973.1|12973.1|12973.1|12970.85|12970.85|0
1649926320000|2022-04-14 08:52:00|12974.02|12974.02|12974.02|12974.02|12974.02|12974.02|12974.02|12974.02|0
1649926330000|2022-04-14 08:52:10|12974.53|12974.53|12976.42|12976.42|12976.42|12976.42|12974.53|12974.53|0
1649926350000|2022-04-14 08:52:30|12976.91|12976.91|12976.91|12976.91|12976.91|12976.91|12976.91|12976.91|0
1649926430000|2022-04-14 08:53:50|12977.85|12977.85|12977.85|12977.85|12977.85|12977.85|12977.85|12977.85|0
1649926460000|2022-04-14 08:54:20|12977.4|12977.4|12976.94|12976.94|12977.85|12977.85|12976.94|12976.94|0
1649926490000|2022-04-14 08:54:50|12979.69|12979.69|12990.59|12990.59|12990.59|12990.59|12979.69|12979.69|0
1649926500000|2022-04-14 08:55:00|12991.11|12991.11|12992.02|12992.02|12992.02|12992.02|12991.11|12991.11|0
1649926510000|2022-04-14 08:55:10|12991.08|12991.08|12991.08|12991.08|12991.08|12991.08|12991.08|12991.08|0
1649926540000|2022-04-14 08:55:40|12989.45|12989.45|12989.45|12989.45|12989.45|12989.45|12989.45|12989.45|0
1649926570000|2022-04-14 08:56:10|12988.63|12988.63|12988.63|12988.63|12988.63|12988.63|12988.63|12988.63|0
1649926610000|2022-04-14 08:56:50|12990|12990|12990|12990|12990|12990|12990|12990|0
1649926630000|2022-04-14 08:57:10|12989.53|12989.53|12989.53|12989.53|12989.53|12989.53|12989.53|12989.53|0
1649926640000|2022-04-14 08:57:20|12990.45|12990.45|12990.45|12990.45|12990.45|12990.45|12990.45|12990.45|0
1649926650000|2022-04-14 08:57:30|12993.31|12993.31|12993.31|12993.31|12993.31|12993.31|12993.31|12993.31|0
1649926710000|2022-04-14 08:58:30|12993.79|12993.79|12993.79|12993.79|12993.79|12993.79|12993.79|12993.79|0
1649926780000|2022-04-14 08:59:40|12994.7|12994.7|12998.19|12998.19|12998.19|12998.19|12994.7|12994.7|0
1649926800000|2022-04-14 09:00:00|12999.87|12999.87|12998.19|12998.19|12999.87|12999.87|12998.19|12998.19|0
1649926810000|2022-04-14 09:00:10|12997.08|12997.08|12994.73|12994.73|12997.08|12997.08|12994.73|12994.73|0
1649926820000|2022-04-14 09:00:20|12993.91|12993.91|12993.91|12993.91|12993.91|12993.91|12993.91|12993.91|0
1649926850000|2022-04-14 09:00:50|12994.38|12994.38|12994.38|12994.38|12994.38|12994.38|12994.38|12994.38|0
1649926870000|2022-04-14 09:01:10|12992.84|12992.84|12991.84|12991.84|12992.84|12992.84|12991.84|12991.84|0
1649926880000|2022-04-14 09:01:20|12990.85|12990.85|12990.85|12990.85|12990.85|12990.85|12990.85|12990.85|0
1649926900000|2022-04-14 09:01:40|12989.82|12989.82|12989.82|12989.82|12989.82|12989.82|12989.82|12989.82|0
1649926910000|2022-04-14 09:01:50|12988.88|12988.88|12988.88|12988.88|12988.88|12988.88|12988.88|12988.88|0
1649926920000|2022-04-14 09:02:00|12990.71|12990.71|12993.45|12993.45|12993.45|12993.45|12990.71|12990.71|0
1649926930000|2022-04-14 09:02:10|12992.54|12992.54|12987.47|12987.47|12992.54|12992.54|12987.47|12987.47|0
1649926970000|2022-04-14 09:02:50|12988.28|12988.28|12987.47|12987.47|12988.28|12988.28|12987.47|12987.47|0
1649926980000|2022-04-14 09:03:00|12986.05|12986.05|12985.6|12985.6|12986.05|12986.05|12985.14|12985.14|0
1649927010000|2022-04-14 09:03:30|12984.66|12984.66|12980.2|12980.2|12984.66|12984.66|12980.2|12980.2|0
1649927020000|2022-04-14 09:03:40|12978.77|12978.77|12980.2|12980.2|12980.2|12980.2|12978.77|12978.77|0
1649927030000|2022-04-14 09:03:50|12979.21|12979.21|12978.74|12978.74|12979.21|12979.21|12978.74|12978.74|0
1649927040000|2022-04-14 09:04:00|12977.6|12977.6|12965.18|12965.18|12977.6|12977.6|12965.18|12965.18|0
1649927050000|2022-04-14 09:04:10|12964.69|12964.69|12964.69|12964.69|12964.69|12964.69|12964.69|12964.69|0
1649927060000|2022-04-14 09:04:20|12965.13|12965.13|12965.13|12965.13|12965.13|12965.13|12965.13|12965.13|0
1649927080000|2022-04-14 09:04:40|12965.36|12965.36|12965.58|12965.58|12965.58|12965.58|12965.36|12965.36|0
1649927090000|2022-04-14 09:04:50|12965.36|12965.36|12965.36|12965.36|12965.36|12965.36|12965.36|12965.36|0
1649927100000|2022-04-14 09:05:00|12963.53|12963.53|12963.53|12963.53|12963.53|12963.53|12963.53|12963.53|0
1649927120000|2022-04-14 09:05:20|12965.15|12965.15|12965.15|12965.15|12965.15|12965.15|12965.15|12965.15|0
1649927130000|2022-04-14 09:05:30|12966.14|12966.14|12966.14|12966.14|12966.14|12966.14|12966.14|12966.14|0
1649927140000|2022-04-14 09:05:40|12965.65|12965.65|12965.65|12965.65|12965.65|12965.65|12965.65|12965.65|0
1649927150000|2022-04-14 09:05:50|12965.19|12965.19|12963.75|12963.75|12965.19|12965.19|12963.75|12963.75|0
1649927200000|2022-04-14 09:06:40|12965.19|12965.19|12965.19|12965.19|12965.19|12965.19|12965.19|12965.19|0
1649927250000|2022-04-14 09:07:30|12966.01|12966.01|12966.01|12966.01|12966.01|12966.01|12966.01|12966.01|0
1649927280000|2022-04-14 09:08:00|12966.95|12966.95|12967.77|12967.77|12967.77|12967.77|12966.95|12966.95|0
1649927290000|2022-04-14 09:08:10|12968.26|12968.26|12970.67|12970.67|12971.16|12971.16|12968.26|12968.26|0
1649927300000|2022-04-14 09:08:20|12970.17|12970.17|12970.17|12970.17|12970.17|12970.17|12970.17|12970.17|0
1649927310000|2022-04-14 09:08:30|12970.63|12970.63|12970.63|12970.63|12970.63|12970.63|12970.63|12970.63|0
1649927340000|2022-04-14 09:09:00|12971.18|12971.18|12971.18|12971.18|12971.18|12971.18|12971.18|12971.18|0
1649927360000|2022-04-14 09:09:20|12971.65|12971.65|12971.65|12971.65|12971.65|12971.65|12971.65|12971.65|0
1649927390000|2022-04-14 09:09:50|12971.43|12971.43|12971.43|12971.43|12971.43|12971.43|12971.43|12971.43|0
1649927400000|2022-04-14 09:10:00|12971.99|12971.99|12970.96|12970.96|12971.99|12971.99|12970.96|12970.96|0
1649927440000|2022-04-14 09:10:40|12970.51|12970.51|12971.18|12971.18|12971.18|12971.18|12970.51|12970.51|0
1649927470000|2022-04-14 09:11:10|12970.07|12970.07|12969.51|12969.51|12970.07|12970.07|12969.51|12969.51|0
1649927500000|2022-04-14 09:11:40|12969.97|12969.97|12969.97|12969.97|12969.97|12969.97|12969.97|12969.97|0
1649927570000|2022-04-14 09:12:50|12969.47|12969.47|12969.47|12969.47|12969.47|12969.47|12969.47|12969.47|0
1649927580000|2022-04-14 09:13:00|12968.97|12968.97|12968.97|12968.97|12968.97|12968.97|12968.97|12968.97|0
1649927590000|2022-04-14 09:13:10|12969.97|12969.97|12970.47|12970.47|12970.47|12970.47|12969.97|12969.97|0
1649927650000|2022-04-14 09:14:10|12971.46|12971.46|12971.96|12971.96|12971.96|12971.96|12971.46|12971.46|0
1649927660000|2022-04-14 09:14:20|12971.46|12971.46|12971.46|12971.46|12971.46|12971.46|12971.46|12971.46|0
1649927690000|2022-04-14 09:14:50|12972.45|12972.45|12972.9|12972.9|12972.9|12972.9|12972.45|12972.45|0
1649927700000|2022-04-14 09:15:00|12972.4|12972.4|12974.77|12974.77|12974.77|12974.77|12971.91|12971.91|0
1649927710000|2022-04-14 09:15:10|12977.52|12977.52|12972.3|12972.3|12977.52|12977.52|12972.3|12972.3|0
1649927720000|2022-04-14 09:15:20|12975.62|12975.62|12979|12979|12979|12979|12975.62|12975.62|0
1649927730000|2022-04-14 09:15:30|12978.19|12978.19|12978.66|12978.66|12979.48|12979.48|12978.19|12978.19|0
1649927750000|2022-04-14 09:15:50|12979.6|12979.6|12980.06|12980.06|12980.06|12980.06|12979.6|12979.6|0
1649927760000|2022-04-14 09:16:00|12979.24|12979.24|12979.24|12979.24|12979.24|12979.24|12979.24|12979.24|0
1649927770000|2022-04-14 09:16:10|12980.67|12980.67|12981.96|12981.96|12981.96|12981.96|12980.67|12980.67|0
1649927780000|2022-04-14 09:16:20|12981.47|12981.47|12981.47|12981.47|12981.47|12981.47|12981.47|12981.47|0
1649927800000|2022-04-14 09:16:40|12980.65|12980.65|12981.47|12981.47|12981.47|12981.47|12980.65|12980.65|0
1649927820000|2022-04-14 09:17:00|12980.65|12980.65|12980.65|12980.65|12980.65|12980.65|12980.65|12980.65|0
1649927830000|2022-04-14 09:17:10|12980.18|12980.18|12980.18|12980.18|12980.18|12980.18|12980.18|12980.18|0
1649927840000|2022-04-14 09:17:20|12979.36|12979.36|12977.23|12977.23|12979.36|12979.36|12975.8|12975.8|0
1649927850000|2022-04-14 09:17:30|12978.05|12978.05|12978.05|12978.05|12978.05|12978.05|12978.05|12978.05|0
1649927860000|2022-04-14 09:17:40|12980.16|12980.16|12981.54|12981.54|12981.54|12981.54|12980.16|12980.16|0
1649927890000|2022-04-14 09:18:10|12982.95|12982.95|12985.6|12985.6|12985.6|12985.6|12982.95|12982.95|0
1649927900000|2022-04-14 09:18:20|12986.42|12986.42|12986.42|12986.42|12986.42|12986.42|12985.6|12985.6|0
1649927910000|2022-04-14 09:18:30|12990.72|12990.72|12990.72|12990.72|12990.72|12990.72|12990.72|12990.72|0
1649927920000|2022-04-14 09:18:40|12990.26|12990.26|12990.26|12990.26|12990.26|12990.26|12990.26|12990.26|0
1649927950000|2022-04-14 09:19:10|12989.45|12989.45|12989.45|12989.45|12989.45|12989.45|12989.45|12989.45|0
1649927960000|2022-04-14 09:19:20|12991.12|12991.12|12990.11|12990.11|12991.12|12991.12|12990.11|12990.11|0
1649927980000|2022-04-14 09:19:40|12990.58|12990.58|12991.39|12991.39|12991.39|12991.39|12990.58|12990.58|0
1649927990000|2022-04-14 09:19:50|12990.58|12990.58|12990.58|12990.58|12990.58|12990.58|12990.58|12990.58|0
1649928010000|2022-04-14 09:20:10|12991.95|12991.95|12991.95|12991.95|12991.95|12991.95|12991.95|12991.95|0
1649928020000|2022-04-14 09:20:20|12989.08|12989.08|12985.33|12985.33|12989.08|12989.08|12985.33|12985.33|0
1649928060000|2022-04-14 09:21:00|12988.43|12988.43|12990.37|12990.37|12990.37|12990.37|12988.43|12988.43|0
1649928140000|2022-04-14 09:22:20|12989.45|12989.45|12989.45|12989.45|12989.45|12989.45|12989.45|12989.45|0
1649928160000|2022-04-14 09:22:40|12991.34|12991.34|12991.34|12991.34|12991.34|12991.34|12991.34|12991.34|0
1649928170000|2022-04-14 09:22:50|12991.89|12991.89|12990.78|12990.78|12991.89|12991.89|12990.78|12990.78|0
1649928180000|2022-04-14 09:23:00|12989.4|12989.4|12990.22|12990.22|12990.22|12990.22|12989.4|12989.4|0
1649928190000|2022-04-14 09:23:10|12991.04|12991.04|12992.15|12992.15|12992.15|12992.15|12991.04|12991.04|0
1649928210000|2022-04-14 09:23:30|12992.97|12992.97|12992.97|12992.97|12992.97|12992.97|12992.97|12992.97|0
1649928220000|2022-04-14 09:23:40|12994.61|12994.61|12992.5|12992.5|12994.61|12994.61|12992.5|12992.5|0
1649928250000|2022-04-14 09:24:10|12996.16|12996.16|12997.59|12997.59|12997.59|12997.59|12996.16|12996.16|0
1649928260000|2022-04-14 09:24:20|12999.03|12999.03|12999.97|12999.97|12999.97|12999.97|12999.03|12999.03|0
1649928280000|2022-04-14 09:24:40|12998.97|12998.97|12998.97|12998.97|12998.97|12998.97|12998.97|12998.97|0
1649928320000|2022-04-14 09:25:20|12998.03|12998.03|12998.5|12998.5|12998.5|12998.5|12998.03|12998.03|0
1649928360000|2022-04-14 09:26:00|13000.14|13000.14|13000.14|13000.14|13000.14|13000.14|13000.14|13000.14|0
1649928380000|2022-04-14 09:26:20|13000.61|13000.61|13000.61|13000.61|13000.61|13000.61|13000.61|13000.61|0
1649928410000|2022-04-14 09:26:50|12999.79|12999.79|12999.79|12999.79|12999.79|12999.79|12999.79|12999.79|0
1649928450000|2022-04-14 09:27:30|12999.3|12999.3|13000.32|13000.32|13000.32|13000.32|12999.3|12999.3|0
1649928550000|2022-04-14 09:29:10|13000.79|13000.79|13000.97|13000.97|13001.91|13001.91|13000.79|13000.79|0
1649928580000|2022-04-14 09:29:40|12999.33|12999.33|12997.9|12997.9|12999.33|12999.33|12997.9|12997.9|0
1649928590000|2022-04-14 09:29:50|12996.07|12996.07|12996.07|12996.07|12996.07|12996.07|12996.07|12996.07|0
1649928610000|2022-04-14 09:30:10|12996.54|12996.54|12996.54|12996.54|12996.54|12996.54|12996.54|12996.54|0
1649928630000|2022-04-14 09:30:30|12995.72|12995.72|12994.91|12994.91|12995.72|12995.72|12994.91|12994.91|0
1649928670000|2022-04-14 09:31:10|12994.43|12994.43|12994.43|12994.43|12994.43|12994.43|12994.43|12994.43|0
1649928680000|2022-04-14 09:31:20|12993.62|12993.62|12993.62|12993.62|12993.62|12993.62|12993.62|12993.62|0
1649928690000|2022-04-14 09:31:30|12992.8|12992.8|12992.33|12992.33|12992.8|12992.8|12992.33|12992.33|0
1649928700000|2022-04-14 09:31:40|12991.41|12991.41|12991.41|12991.41|12991.41|12991.41|12991.41|12991.41|0
1649928720000|2022-04-14 09:32:00|12990.6|12990.6|12988.49|12988.49|12990.6|12990.6|12988.49|12988.49|0
1649928730000|2022-04-14 09:32:10|12987.67|12987.67|12987.18|12987.18|12987.67|12987.67|12987.18|12987.18|0
1649928780000|2022-04-14 09:33:00|12985.76|12985.76|12983.48|12983.48|12985.76|12985.76|12983.48|12983.48|0
1649928790000|2022-04-14 09:33:10|12983.94|12983.94|12988.74|12988.74|12988.74|12988.74|12983.94|12983.94|0
1649928810000|2022-04-14 09:33:30|12987.1|12987.1|12987.1|12987.1|12987.1|12987.1|12987.1|12987.1|0
1649928830000|2022-04-14 09:33:50|12985.67|12985.67|12985.67|12985.67|12985.67|12985.67|12985.67|12985.67|0
1649928910000|2022-04-14 09:35:10|12986.49|12986.49|12986.49|12986.49|12986.49|12986.49|12986.49|12986.49|0
1649928920000|2022-04-14 09:35:20|12987.43|12987.43|12987.43|12987.43|12987.43|12987.43|12987.43|12987.43|0
1649928930000|2022-04-14 09:35:30|12986.05|12986.05|12986.05|12986.05|12986.05|12986.05|12986.05|12986.05|0
1649928940000|2022-04-14 09:35:40|12986.97|12986.97|12986.97|12986.97|12986.97|12986.97|12986.97|12986.97|0
1649928950000|2022-04-14 09:35:50|12987.48|12987.48|12988.4|12988.4|12988.4|12988.4|12987.48|12987.48|0
1649928970000|2022-04-14 09:36:10|12987.48|12987.48|12987.48|12987.48|12987.48|12987.48|12987.48|12987.48|0
1649929000000|2022-04-14 09:36:40|12987.95|12987.95|12987.95|12987.95|12987.95|12987.95|12987.95|12987.95|0
1649929090000|2022-04-14 09:38:10|12988.41|12988.41|12989.33|12989.33|12989.33|12989.33|12988.41|12988.41|0
1649929130000|2022-04-14 09:38:50|12990.76|12990.76|12989.33|12989.33|12990.76|12990.76|12989.33|12989.33|0
1649929180000|2022-04-14 09:39:40|12990.76|12990.76|12996.79|12996.79|12996.79|12996.79|12990.76|12990.76|0
1649929210000|2022-04-14 09:40:10|12997.34|12997.34|12997.34|12997.34|12997.34|12997.34|12997.34|12997.34|0
1649929240000|2022-04-14 09:40:40|12999.8|12999.8|13002.67|13002.67|13002.67|13002.67|12999.8|12999.8|0
1649929250000|2022-04-14 09:40:50|13001.85|13001.85|13003.28|13003.28|13003.28|13003.28|13001.85|13001.85|0
1649929270000|2022-04-14 09:41:10|13002.77|13002.77|13002.77|13002.77|13002.77|13002.77|13002.77|13002.77|0
1649929290000|2022-04-14 09:41:30|13004.65|13004.65|13004.65|13004.65|13004.65|13004.65|13004.65|13004.65|0
1649929300000|2022-04-14 09:41:40|13003.74|13003.74|13002.1|13002.1|13003.74|13003.74|13002.1|13002.1|0
1649929320000|2022-04-14 09:42:00|13001.29|13001.29|12996.53|12996.53|13001.29|13001.29|12996.53|12996.53|0
1649929330000|2022-04-14 09:42:10|12994.7|12994.7|12993.88|12993.88|12994.7|12994.7|12993.88|12993.88|0
1649929340000|2022-04-14 09:42:20|12993.07|12993.07|12993.07|12993.07|12993.07|12993.07|12993.07|12993.07|0
1649929360000|2022-04-14 09:42:40|12992.15|12992.15|12990.22|12990.22|12992.15|12992.15|12990.22|12990.22|0
1649929370000|2022-04-14 09:42:50|12989.4|12989.4|12989.4|12989.4|12989.4|12989.4|12989.4|12989.4|0
1649929380000|2022-04-14 09:43:00|12991.04|12991.04|12990.22|12990.22|12991.04|12991.04|12990.22|12990.22|0
1649929400000|2022-04-14 09:43:20|12989.28|12989.28|12988.46|12988.46|12989.28|12989.28|12988.46|12988.46|0
1649929440000|2022-04-14 09:44:00|12989.37|12989.37|12989.37|12989.37|12989.37|12989.37|12989.37|12989.37|0
1649929450000|2022-04-14 09:44:10|12987.94|12987.94|12987.94|12987.94|12987.94|12987.94|12987.94|12987.94|0
1649929470000|2022-04-14 09:44:30|12988.85|12988.85|12988.85|12988.85|12988.85|12988.85|12988.85|12988.85|0
1649929480000|2022-04-14 09:44:40|12987.94|12987.94|12987.94|12987.94|12987.94|12987.94|12987.94|12987.94|0
1649929490000|2022-04-14 09:44:50|12990.39|12990.39|12990.85|12990.85|12990.85|12990.85|12990.39|12990.39|0
1649929500000|2022-04-14 09:45:00|12990.35|12990.35|12989.88|12989.88|12990.35|12990.35|12989.88|12989.88|0
1649929530000|2022-04-14 09:45:30|12989.41|12989.41|12989.41|12989.41|12989.41|12989.41|12989.41|12989.41|0
1649929580000|2022-04-14 09:46:20|12988.59|12988.59|12988.59|12988.59|12988.59|12988.59|12988.59|12988.59|0
1649929590000|2022-04-14 09:46:30|12990.03|12990.03|12991.76|12991.76|12991.76|12991.76|12990.03|12990.03|0
1649929600000|2022-04-14 09:46:40|12990.32|12990.32|12989.85|12989.85|12990.32|12990.32|12989.85|12989.85|0
1649929610000|2022-04-14 09:46:50|12990.85|12990.85|12991.84|12991.84|12991.84|12991.84|12990.85|12990.85|0
1649929640000|2022-04-14 09:47:20|12992.51|12992.51|12992.51|12992.51|12992.51|12992.51|12992.51|12992.51|0
1649929650000|2022-04-14 09:47:30|12991.08|12991.08|12991.08|12991.08|12991.08|12991.08|12991.08|12991.08|0
1649929680000|2022-04-14 09:48:00|12990.26|12990.26|12988.29|12988.29|12990.26|12990.26|12987.3|12987.3|0
1649929690000|2022-04-14 09:48:10|12985.43|12985.43|12988.32|12988.32|12988.32|12988.32|12985.43|12985.43|0
1649929700000|2022-04-14 09:48:20|12987.41|12987.41|12985.94|12985.94|12987.41|12987.41|12985.94|12985.94|0
1649929720000|2022-04-14 09:48:40|12985.47|12985.47|12985.47|12985.47|12985.47|12985.47|12985.47|12985.47|0
1649929730000|2022-04-14 09:48:50|12983.64|12983.64|12983.64|12983.64|12983.64|12983.64|12983.64|12983.64|0
1649929750000|2022-04-14 09:49:10|12981.97|12981.97|12981.5|12981.5|12981.97|12981.97|12981.5|12981.5|0
1649929760000|2022-04-14 09:49:20|12980.68|12980.68|12979.77|12979.77|12980.68|12980.68|12979.77|12979.77|0
1649929780000|2022-04-14 09:49:40|12980.68|12980.68|12981.6|12981.6|12981.96|12981.96|12980.68|12980.68|0
1649929800000|2022-04-14 09:50:00|12981.14|12981.14|12970.17|12970.17|12981.14|12981.14|12970.17|12970.17|0
1649929810000|2022-04-14 09:50:10|12970.99|12970.99|12969.71|12969.71|12970.99|12970.99|12969.71|12969.71|0
1649929820000|2022-04-14 09:50:20|12968.8|12968.8|12952.56|12952.56|12968.8|12968.8|12948.94|12948.94|0
1649929830000|2022-04-14 09:50:30|12952.05|12952.05|12961.97|12961.97|12961.97|12961.97|12952.05|12952.05|0
1649929840000|2022-04-14 09:50:40|12964.84|12964.84|12966.22|12966.22|12966.22|12966.22|12964.84|12964.84|0
1649929850000|2022-04-14 09:50:50|12967.03|12967.03|12970.73|12970.73|12970.73|12970.73|12967.03|12967.03|0
1649929860000|2022-04-14 09:51:00|12969.91|12969.91|12968.08|12968.08|12969.91|12969.91|12968.08|12968.08|0
1649929880000|2022-04-14 09:51:20|12967.14|12967.14|12967.14|12967.14|12967.14|12967.14|12967.14|12967.14|0
1649929890000|2022-04-14 09:51:30|12967.6|12967.6|12968.52|12968.52|12968.52|12968.52|12967.6|12967.6|0
1649929910000|2022-04-14 09:51:50|12969.43|12969.43|12969.89|12969.89|12969.89|12969.89|12969.43|12969.43|0
1649929920000|2022-04-14 09:52:00|12969.07|12969.07|12968.16|12968.16|12969.07|12969.07|12968.16|12968.16|0
1649929930000|2022-04-14 09:52:10|12969.07|12969.07|12969.07|12969.07|12969.07|12969.07|12969.07|12969.07|0
1649929940000|2022-04-14 09:52:20|12969.53|12969.53|12969.53|12969.53|12969.53|12969.53|12969.53|12969.53|0
1649929970000|2022-04-14 09:52:50|12970.35|12970.35|12970.35|12970.35|12970.35|12970.35|12970.35|12970.35|0
1649929980000|2022-04-14 09:53:00|12972.72|12972.72|12974.91|12974.91|12974.91|12974.91|12972.72|12972.72|0
1649929990000|2022-04-14 09:53:10|12976.28|12976.28|12978.11|12978.11|12978.11|12978.11|12976.28|12976.28|0
1649930030000|2022-04-14 09:53:50|12977.3|12977.3|12978.11|12978.11|12978.11|12978.11|12977.3|12977.3|0
1649930040000|2022-04-14 09:54:00|12979.55|12979.55|12979.55|12979.55|12979.55|12979.55|12979.55|12979.55|0
1649930050000|2022-04-14 09:54:10|12980.37|12980.37|12980.37|12980.37|12980.37|12980.37|12980.37|12980.37|0
1649930060000|2022-04-14 09:54:20|12978.08|12978.08|12978.08|12978.08|12978.08|12978.08|12978.08|12978.08|0
1649930140000|2022-04-14 09:55:40|12979.96|12979.96|12977.98|12977.98|12979.96|12979.96|12977.98|12977.98|0
1649930160000|2022-04-14 09:56:00|12979.35|12979.35|12979.35|12979.35|12979.35|12979.35|12979.35|12979.35|0
1649930170000|2022-04-14 09:56:10|12978.89|12978.89|12978.89|12978.89|12978.89|12978.89|12978.89|12978.89|0
1649930190000|2022-04-14 09:56:30|12978.42|12978.42|12977.48|12977.48|12978.42|12978.42|12977.48|12977.48|0
1649930250000|2022-04-14 09:57:30|12975.46|12975.46|12975.46|12975.46|12975.46|12975.46|12975.46|12975.46|0
1649930280000|2022-04-14 09:58:00|12972.71|12972.71|12974.2|12974.2|12974.2|12974.2|12972.71|12972.71|0
1649930330000|2022-04-14 09:58:50|12974.65|12974.65|12975.11|12975.11|12975.11|12975.11|12974.65|12974.65|0
1649930350000|2022-04-14 09:59:10|12975.6|12975.6|12975.6|12975.6|12975.6|12975.6|12975.6|12975.6|0
1649930370000|2022-04-14 09:59:30|12975.15|12975.15|12975.15|12975.15|12975.15|12975.15|12975.15|12975.15|0
1649930380000|2022-04-14 09:59:40|12975.7|12975.7|12974.76|12974.76|12975.7|12975.7|12974.76|12974.76|0
1649930390000|2022-04-14 09:59:50|12973.87|12973.87|12971.49|12971.49|12974.81|12974.81|12971.49|12971.49|0
1649930400000|2022-04-14 10:00:00|12970.12|12970.12|12970.12|12970.12|12970.12|12970.12|12970.12|12970.12|0
1649930410000|2022-04-14 10:00:10|12969.13|12969.13|12969.13|12969.13|12969.13|12969.13|12969.13|12969.13|0
1649930430000|2022-04-14 10:00:30|12968.13|12968.13|12968.13|12968.13|12968.13|12968.13|12968.13|12968.13|0
1649930440000|2022-04-14 10:00:40|12968.63|12968.63|12975.79|12975.79|12975.79|12975.79|12968.63|12968.63|0
1649930450000|2022-04-14 10:00:50|12977.66|12977.66|12978.12|12978.12|12978.12|12978.12|12977.66|12977.66|0
1649930460000|2022-04-14 10:01:00|12979.76|12979.76|12977.18|12977.18|12979.76|12979.76|12977.18|12977.18|0
1649930470000|2022-04-14 10:01:10|12976.26|12976.26|12976.26|12976.26|12976.26|12976.26|12976.26|12976.26|0
1649930480000|2022-04-14 10:01:20|12978.85|12978.85|12978.85|12978.85|12978.85|12978.85|12978.85|12978.85|0
1649930490000|2022-04-14 10:01:30|12978.35|12978.35|12978.35|12978.35|12978.35|12978.35|12978.35|12978.35|0
1649930520000|2022-04-14 10:02:00|12979.3|12979.3|12979.3|12979.3|12979.3|12979.3|12979.3|12979.3|0
1649930530000|2022-04-14 10:02:10|12980.21|12980.21|12980.21|12980.21|12980.21|12980.21|12980.21|12980.21|0
1649930540000|2022-04-14 10:02:20|12980.67|12980.67|12980.67|12980.67|12980.67|12980.67|12980.67|12980.67|0
1649930550000|2022-04-14 10:02:30|12982.3|12982.3|12982.3|12982.3|12982.3|12982.3|12982.3|12982.3|0
1649930560000|2022-04-14 10:02:40|12984.29|12984.29|12984.29|12984.29|12984.29|12984.29|12984.29|12984.29|0
1649930570000|2022-04-14 10:02:50|12984.75|12984.75|12984.75|12984.75|12984.75|12984.75|12984.75|12984.75|0
1649930580000|2022-04-14 10:03:00|12985.66|12985.66|12987.3|12987.3|12987.3|12987.3|12985.66|12985.66|0
1649930590000|2022-04-14 10:03:10|12985.93|12985.93|12985.93|12985.93|12985.93|12985.93|12985.93|12985.93|0
1649930610000|2022-04-14 10:03:30|12986.39|12986.39|12986.39|12986.39|12986.39|12986.39|12986.39|12986.39|0
1649930640000|2022-04-14 10:04:00|12985.93|12985.93|12985.93|12985.93|12985.93|12985.93|12985.93|12985.93|0
1649930650000|2022-04-14 10:04:10|12986.96|12986.96|12986.96|12986.96|12986.96|12986.96|12986.96|12986.96|0
1649930670000|2022-04-14 10:04:30|12987.51|12987.51|12988.89|12988.89|12988.89|12988.89|12987.51|12987.51|0
1649930680000|2022-04-14 10:04:40|12990.32|12990.32|13005.15|13005.15|13005.15|13005.15|12990.32|12990.32|0
1649930710000|2022-04-14 10:05:10|13005.61|13005.61|13005.61|13005.61|13005.61|13005.61|13005.61|13005.61|0
1649930730000|2022-04-14 10:05:30|13010.32|13010.32|13010.32|13010.32|13010.32|13010.32|13010.32|13010.32|0
1649930750000|2022-04-14 10:05:50|13009.38|13009.38|13010.54|13010.54|13011.01|13011.01|13009.38|13009.38|0
1649930770000|2022-04-14 10:06:10|13009.63|13009.63|13010.54|13010.54|13010.54|13010.54|13009.63|13009.63|0
1649930780000|2022-04-14 10:06:20|13009.72|13009.72|13009.72|13009.72|13009.72|13009.72|13009.72|13009.72|0
1649930790000|2022-04-14 10:06:30|13008.91|13008.91|13008.09|13008.09|13008.91|13008.91|13008.09|13008.09|0
1649930800000|2022-04-14 10:06:40|13009.76|13009.76|13009.76|13009.76|13009.76|13009.76|13009.76|13009.76|0
1649930810000|2022-04-14 10:06:50|13010.23|13010.23|13010.23|13010.23|13010.23|13010.23|13010.23|13010.23|0
1649930820000|2022-04-14 10:07:00|13011.15|13011.15|13023.93|13023.93|13023.93|13023.93|13011.15|13011.15|0
1649930840000|2022-04-14 10:07:20|13022.3|13022.3|13022.17|13022.17|13022.3|13022.3|13019.43|13019.43|0
1649930860000|2022-04-14 10:07:40|13021.36|13021.36|13022.17|13022.17|13022.17|13022.17|13021.36|13021.36|0
1649930870000|2022-04-14 10:07:50|13022.99|13022.99|13022.64|13022.64|13022.99|13022.99|13022.17|13022.17|0
1649930890000|2022-04-14 10:08:10|13021.83|13021.83|13019.89|13019.89|13023.26|13023.26|13019.89|13019.89|0
1649930900000|2022-04-14 10:08:20|13022.35|13022.35|13022.35|13022.35|13022.35|13022.35|13022.35|13022.35|0
1649930910000|2022-04-14 10:08:30|13023.16|13023.16|13023.16|13023.16|13023.16|13023.16|13023.16|13023.16|0
1649930920000|2022-04-14 10:08:40|13024.08|13024.08|13022.44|13022.44|13024.08|13024.08|13022.44|13022.44|0
1649930930000|2022-04-14 10:08:50|13023.26|13023.26|13023.26|13023.26|13023.26|13023.26|13023.26|13023.26|0
1649930940000|2022-04-14 10:09:00|13022.8|13022.8|13022.44|13022.44|13023.26|13023.26|13022.44|13022.44|0
1649930950000|2022-04-14 10:09:10|13021.33|13021.33|13022.15|13022.15|13022.15|13022.15|13021.33|13021.33|0
1649930960000|2022-04-14 10:09:20|13021.23|13021.23|13022.05|13022.05|13022.05|13022.05|13021.23|13021.23|0
1649930970000|2022-04-14 10:09:30|13024.24|13024.24|13024.34|13024.34|13025.16|13025.16|13024.24|13024.24|0
1649930990000|2022-04-14 10:09:50|13023.4|13023.4|13023.4|13023.4|13023.4|13023.4|13023.4|13023.4|0
1649931020000|2022-04-14 10:10:20|13022.58|13022.58|13022.58|13022.58|13022.58|13022.58|13022.58|13022.58|0
1649931030000|2022-04-14 10:10:30|13021.76|13021.76|13021.76|13021.76|13023.4|13023.4|13021.76|13021.76|0
1649931040000|2022-04-14 10:10:40|13022.58|13022.58|13021.76|13021.76|13022.58|13022.58|13021.76|13021.76|0
1649931060000|2022-04-14 10:11:00|13022.58|13022.58|13023.4|13023.4|13023.4|13023.4|13022.58|13022.58|0
1649931100000|2022-04-14 10:11:40|13025.85|13025.85|13029.39|13029.39|13029.39|13029.39|13025.85|13025.85|0
1649931110000|2022-04-14 10:11:50|13030.3|13030.3|13028.48|13028.48|13030.3|13030.3|13028.48|13028.48|0
1649931120000|2022-04-14 10:12:00|13028.99|13028.99|13028.99|13028.99|13029.5|13029.5|13028.99|13028.99|0
1649931140000|2022-04-14 10:12:20|13028.48|13028.48|13028.48|13028.48|13028.48|13028.48|13028.48|13028.48|0
1649931190000|2022-04-14 10:13:10|13029.42|13029.42|13029.42|13029.42|13029.42|13029.42|13029.42|13029.42|0
1649931230000|2022-04-14 10:13:50|13029.89|13029.89|13029.89|13029.89|13029.89|13029.89|13029.89|13029.89|0
1649931250000|2022-04-14 10:14:10|13029.07|13029.07|13029.07|13029.07|13029.07|13029.07|13029.07|13029.07|0
1649931260000|2022-04-14 10:14:20|13030.56|13030.56|13030.34|13030.34|13030.56|13030.56|13030.34|13030.34|0
1649931300000|2022-04-14 10:15:00|13029.82|13029.82|13029.82|13029.82|13029.82|13029.82|13029.82|13029.82|0
1649931320000|2022-04-14 10:15:20|13030.74|13030.74|13030.74|13030.74|13030.74|13030.74|13030.74|13030.74|0
1649931330000|2022-04-14 10:15:30|13030.27|13030.27|13030.73|13030.73|13030.73|13030.73|13030.27|13030.27|0
1649931370000|2022-04-14 10:16:10|13032.36|13032.36|13032.36|13032.36|13032.36|13032.36|13032.36|13032.36|0
1649931410000|2022-04-14 10:16:50|13033.18|13033.18|13033.18|13033.18|13033.18|13033.18|13033.18|13033.18|0
1649931420000|2022-04-14 10:17:00|13033.4|13033.4|13035.25|13035.25|13035.25|13035.25|13033.4|13033.4|0
1649931430000|2022-04-14 10:17:10|13035.81|13035.81|13035.81|13035.81|13035.81|13035.81|13035.81|13035.81|0
1649931440000|2022-04-14 10:17:20|13036.63|13036.63|13044.85|13044.85|13045.34|13045.34|13036.63|13036.63|0
1649931460000|2022-04-14 10:17:40|13044.35|13044.35|13044.35|13044.35|13044.35|13044.35|13044.35|13044.35|0
1649931480000|2022-04-14 10:18:00|13045.34|13045.34|13046.78|13046.78|13046.78|13046.78|13045.34|13045.34|0
1649931490000|2022-04-14 10:18:10|13048.21|13048.21|13048.21|13048.21|13048.21|13048.21|13048.21|13048.21|0
1649931520000|2022-04-14 10:18:40|13050.57|13050.57|13050.57|13050.57|13050.57|13050.57|13050.57|13050.57|0
1649931530000|2022-04-14 10:18:50|13052.2|13052.2|13054.03|13054.03|13054.03|13054.03|13052.2|13052.2|0
1649931550000|2022-04-14 10:19:10|13059.25|13059.25|13059.25|13059.25|13059.25|13059.25|13059.25|13059.25|0
1649931570000|2022-04-14 10:19:30|13058.43|13058.43|13058.43|13058.43|13058.43|13058.43|13058.43|13058.43|0
1649931590000|2022-04-14 10:19:50|13059.25|13059.25|13059.25|13059.25|13059.25|13059.25|13059.25|13059.25|0
1649931600000|2022-04-14 10:20:00|13058.34|13058.34|13057.05|13057.05|13058.34|13058.34|13057.05|13057.05|0
1649931610000|2022-04-14 10:20:10|13056.23|13056.23|13051.43|13051.43|13056.23|13056.23|13051.43|13051.43|0
1649931620000|2022-04-14 10:20:20|13052.34|13052.34|13052.34|13052.34|13052.34|13052.34|13052.34|13052.34|0
1649931630000|2022-04-14 10:20:30|13051.53|13051.53|13051.53|13051.53|13051.53|13051.53|13051.53|13051.53|0
1649931650000|2022-04-14 10:20:50|13051.98|13051.98|13051.98|13051.98|13051.98|13051.98|13051.98|13051.98|0
1649931700000|2022-04-14 10:21:40|13051.51|13051.51|13047.21|13047.21|13051.51|13051.51|13047.21|13047.21|0
1649931780000|2022-04-14 10:23:00|13046.39|13046.39|13046.39|13046.39|13046.39|13046.39|13046.39|13046.39|0
1649931790000|2022-04-14 10:23:10|13044.56|13044.56|13034.19|13034.19|13044.56|13044.56|13034.19|13034.19|0
1649931800000|2022-04-14 10:23:20|13034.64|13034.64|13034.64|13034.64|13034.64|13034.64|13034.64|13034.64|0
1649931840000|2022-04-14 10:24:00|13033.23|13033.23|13033.23|13033.23|13033.23|13033.23|13033.23|13033.23|0
1649931870000|2022-04-14 10:24:30|13032.41|13032.41|13032.41|13032.41|13032.41|13032.41|13032.41|13032.41|0
1649931890000|2022-04-14 10:24:50|13031.5|13031.5|13032.44|13032.44|13032.44|13032.44|13031.5|13031.5|0
1649931920000|2022-04-14 10:25:20|13031.01|13031.01|13031.01|13031.01|13031.01|13031.01|13031.01|13031.01|0
1649931930000|2022-04-14 10:25:30|13030.09|13030.09|13031.01|13031.01|13031.01|13031.01|13030.09|13030.09|0
1649931940000|2022-04-14 10:25:40|13030.06|13030.06|13030.06|13030.06|13030.06|13030.06|13030.06|13030.06|0
1649932040000|2022-04-14 10:27:20|13028.63|13028.63|13028.63|13028.63|13028.63|13028.63|13028.63|13028.63|0
1649932050000|2022-04-14 10:27:30|13028.07|13028.07|13028.07|13028.07|13028.07|13028.07|13028.07|13028.07|0
1649932080000|2022-04-14 10:28:00|13027.6|13027.6|13027.04|13027.04|13027.6|13027.6|13027.04|13027.04|0
1649932110000|2022-04-14 10:28:30|13027.86|13027.86|13027.86|13027.86|13027.86|13027.86|13027.86|13027.86|0
1649932130000|2022-04-14 10:28:50|13026.43|13026.43|13026.43|13026.43|13026.43|13026.43|13026.43|13026.43|0
1649932140000|2022-04-14 10:29:00|13030.98|13030.98|13031.89|13031.89|13031.89|13031.89|13030.98|13030.98|0
1649932160000|2022-04-14 10:29:20|13031.4|13031.4|13031.4|13031.4|13031.4|13031.4|13031.4|13031.4|0
1649932190000|2022-04-14 10:29:50|13034.26|13034.26|13034.26|13034.26|13034.26|13034.26|13034.26|13034.26|0
1649932200000|2022-04-14 10:30:00|13035.21|13035.21|13035.21|13035.21|13035.21|13035.21|13035.21|13035.21|0
1649932210000|2022-04-14 10:30:10|13034.65|13034.65|13034.65|13034.65|13034.65|13034.65|13034.65|13034.65|0
1649932230000|2022-04-14 10:30:30|13035.59|13035.59|13034.16|13034.16|13035.59|13035.59|13034.16|13034.16|0
1649932240000|2022-04-14 10:30:40|13033.66|13033.66|13033.66|13033.66|13033.66|13033.66|13033.66|13033.66|0
1649932290000|2022-04-14 10:31:30|13032.74|13032.74|13034.98|13034.98|13035.53|13035.53|13032.74|13032.74|0
1649932310000|2022-04-14 10:31:50|13035.47|13035.47|13035.47|13035.47|13035.47|13035.47|13035.47|13035.47|0
1649932320000|2022-04-14 10:32:00|13035.97|13035.97|13036.47|13036.47|13036.47|13036.47|13035.97|13035.97|0
1649932350000|2022-04-14 10:32:30|13036.94|13036.94|13036.94|13036.94|13036.94|13036.94|13036.94|13036.94|0
1649932360000|2022-04-14 10:32:40|13039.81|13039.81|13040.72|13040.72|13040.72|13040.72|13039.81|13039.81|0
1649932370000|2022-04-14 10:32:50|13042.36|13042.36|13042.36|13042.36|13042.36|13042.36|13042.36|13042.36|0
1649932410000|2022-04-14 10:33:30|13043.77|13043.77|13043.77|13043.77|13043.77|13043.77|13043.77|13043.77|0
1649932420000|2022-04-14 10:33:40|13043.3|13043.3|13043.3|13043.3|13043.3|13043.3|13043.3|13043.3|0
1649932430000|2022-04-14 10:33:50|13041.57|13041.57|13041.57|13041.57|13041.57|13041.57|13041.57|13041.57|0
1649932440000|2022-04-14 10:34:00|13038.64|13038.64|13034.81|13034.81|13040.75|13040.75|13034.81|13034.81|0
1649932450000|2022-04-14 10:34:10|13033.87|13033.87|13032.95|13032.95|13033.87|13033.87|13031.52|13031.52|0
1649932460000|2022-04-14 10:34:20|13031.96|13031.96|13031.96|13031.96|13031.96|13031.96|13031.96|13031.96|0
1649932510000|2022-04-14 10:35:10|13032.78|13032.78|13032.78|13032.78|13032.78|13032.78|13032.78|13032.78|0
1649932530000|2022-04-14 10:35:30|13032.26|13032.26|13031.35|13031.35|13032.26|13032.26|13031.35|13031.35|0
1649932570000|2022-04-14 10:36:10|13032.98|13032.98|13032.51|13032.51|13032.98|13032.98|13032.51|13032.51|0
1649932670000|2022-04-14 10:37:50|13032.98|13032.98|13032.98|13032.98|13032.98|13032.98|13032.98|13032.98|0
1649932740000|2022-04-14 10:39:00|13033.48|13033.48|13033.98|13033.98|13033.98|13033.98|13033.48|13033.48|0
1649932780000|2022-04-14 10:39:40|13033.16|13033.16|13033.16|13033.16|13033.16|13033.16|13033.16|13033.16|0
1649932800000|2022-04-14 10:40:00|13032.66|13032.66|13032.16|13032.16|13032.66|13032.66|13032.16|13032.16|0
1649932810000|2022-04-14 10:40:10|13031.67|13031.67|13031.67|13031.67|13031.67|13031.67|13031.67|13031.67|0
1649932820000|2022-04-14 10:40:20|13028.8|13028.8|13027.86|13027.86|13028.8|13028.8|13027.86|13027.86|0
1649932830000|2022-04-14 10:40:30|13026.18|13026.18|13026.18|13026.18|13026.18|13026.18|13026.18|13026.18|0
1649932870000|2022-04-14 10:41:10|13025.37|13025.37|13025.37|13025.37|13025.37|13025.37|13025.37|13025.37|0
1649932910000|2022-04-14 10:41:50|13027|13027|13027|13027|13027|13027|13027|13027|0
1649932920000|2022-04-14 10:42:00|13026.09|13026.09|13027|13027|13027|13027|13026.09|13026.09|0
1649932930000|2022-04-14 10:42:10|13027.46|13027.46|13027.46|13027.46|13027.46|13027.46|13027.46|13027.46|0
1649933000000|2022-04-14 10:43:20|13026.54|13026.54|13026.54|13026.54|13026.54|13026.54|13026.54|13026.54|0
1649933020000|2022-04-14 10:43:40|13025.73|13025.73|13025.73|13025.73|13025.73|13025.73|13025.73|13025.73|0
1649933030000|2022-04-14 10:43:50|13024.29|13024.29|13024.29|13024.29|13024.29|13024.29|13024.29|13024.29|0
1649933060000|2022-04-14 10:44:20|13027.16|13027.16|13028.99|13028.99|13028.99|13028.99|13027.16|13027.16|0
1649933080000|2022-04-14 10:44:40|13028.17|13028.17|13028.17|13028.17|13028.17|13028.17|13028.17|13028.17|0
1649933090000|2022-04-14 10:44:50|13028.64|13028.64|13027.7|13027.7|13028.64|13028.64|13027.7|13027.7|0
1649933170000|2022-04-14 10:46:10|13028.17|13028.17|13028.17|13028.17|13028.17|13028.17|13028.17|13028.17|0
1649933200000|2022-04-14 10:46:40|13028.67|13028.67|13028.67|13028.67|13028.67|13028.67|13028.67|13028.67|0
1649933210000|2022-04-14 10:46:50|13030.3|13030.3|13029.39|13029.39|13030.3|13030.3|13029.39|13029.39|0
1649933220000|2022-04-14 10:47:00|13029.86|13029.86|13029.86|13029.86|13029.86|13029.86|13029.86|13029.86|0
1649933230000|2022-04-14 10:47:10|13029.3|13029.3|13029.3|13029.3|13029.3|13029.3|13029.3|13029.3|0
1649933260000|2022-04-14 10:47:40|13028.36|13028.36|13028.36|13028.36|13028.36|13028.36|13028.36|13028.36|0
1649933300000|2022-04-14 10:48:20|13027.89|13027.89|13027.89|13027.89|13027.89|13027.89|13027.89|13027.89|0
1649933310000|2022-04-14 10:48:30|13028.71|13028.71|13027.07|13027.07|13028.71|13028.71|13027.07|13027.07|0
1649933360000|2022-04-14 10:49:20|13026.16|13026.16|13026.16|13026.16|13026.16|13026.16|13026.16|13026.16|0
1649933380000|2022-04-14 10:49:40|13024.75|13024.75|13024.75|13024.75|13024.75|13024.75|13024.75|13024.75|0
1649933390000|2022-04-14 10:49:50|13024.25|13024.25|13024.25|13024.25|13024.25|13024.25|13024.25|13024.25|0
1649933540000|2022-04-14 10:52:20|13025.68|13025.68|13022.81|13022.81|13025.68|13025.68|13022.81|13022.81|0
1649933570000|2022-04-14 10:52:50|13025.68|13025.68|13025.68|13025.68|13025.68|13025.68|13025.68|13025.68|0
1649933580000|2022-04-14 10:53:00|13026.18|13026.18|13028.83|13028.83|13028.83|13028.83|13026.18|13026.18|0
1649933590000|2022-04-14 10:53:10|13029.64|13029.64|13029.64|13029.64|13029.64|13029.64|13029.64|13029.64|0
1649933600000|2022-04-14 10:53:20|13031.08|13031.08|13031.08|13031.08|13031.08|13031.08|13031.08|13031.08|0
1649933700000|2022-04-14 10:55:00|13032.07|13032.07|13033.48|13033.48|13033.48|13033.48|13032.07|13032.07|0
1649933720000|2022-04-14 10:55:20|13032.67|13032.67|13033.48|13033.48|13033.48|13033.48|13032.67|13032.67|0
1649933740000|2022-04-14 10:55:40|13032.67|13032.67|13032.67|13032.67|13032.67|13032.67|13032.67|13032.67|0
1649933750000|2022-04-14 10:55:50|13031.75|13031.75|13031.75|13031.75|13031.75|13031.75|13031.75|13031.75|0
1649933760000|2022-04-14 10:56:00|13031.28|13031.28|13031.28|13031.28|13031.28|13031.28|13031.28|13031.28|0
1649933800000|2022-04-14 10:56:40|13031.78|13031.78|13031.78|13031.78|13031.78|13031.78|13031.78|13031.78|0
1649933820000|2022-04-14 10:57:00|13032.23|13032.23|13032.23|13032.23|13032.23|13032.23|13032.23|13032.23|0
1649933840000|2022-04-14 10:57:20|13032.7|13032.7|13032.7|13032.7|13032.7|13032.7|13032.7|13032.7|0
1649933880000|2022-04-14 10:58:00|13032.23|13032.23|13032.23|13032.23|13032.23|13032.23|13032.23|13032.23|0
1649933890000|2022-04-14 10:58:10|13033.66|13033.66|13035.09|13035.09|13035.09|13035.09|13033.66|13033.66|0
1649933900000|2022-04-14 10:58:20|13035.91|13035.91|13035.91|13035.91|13035.91|13035.91|13035.91|13035.91|0
1649933960000|2022-04-14 10:59:20|13036.73|13036.73|13036.73|13036.73|13036.73|13036.73|13036.73|13036.73|0
1649933980000|2022-04-14 10:59:40|13037.2|13037.2|13036.73|13036.73|13037.2|13037.2|13036.73|13036.73|0
1649933990000|2022-04-14 10:59:50|13035.81|13035.81|13035.81|13035.81|13035.81|13035.81|13035.81|13035.81|0
1649934010000|2022-04-14 11:00:10|13034.38|13034.38|13032.95|13032.95|13034.38|13034.38|13032.95|13032.95|0
1649934040000|2022-04-14 11:00:40|13032|13032|13031.53|13031.53|13032|13032|13031.53|13031.53|0
1649934050000|2022-04-14 11:00:50|13032|13032|13031.09|13031.09|13032|13032|13031.09|13031.09|0
1649934060000|2022-04-14 11:01:00|13032.03|13032.03|13032.95|13032.95|13032.95|13032.95|13032.03|13032.03|0
1649934100000|2022-04-14 11:01:40|13033.5|13033.5|13034.53|13034.53|13034.53|13034.53|13033.5|13033.5|0
1649934110000|2022-04-14 11:01:50|13035.97|13035.97|13036.91|13036.91|13036.91|13036.91|13035.5|13035.5|0
1649934140000|2022-04-14 11:02:20|13037.73|13037.73|13037.73|13037.73|13037.73|13037.73|13037.73|13037.73|0
1649934150000|2022-04-14 11:02:30|13038.64|13038.64|13040.53|13040.53|13040.53|13040.53|13038.64|13038.64|0
1649934160000|2022-04-14 11:02:40|13041.34|13041.34|13041.34|13041.34|13041.34|13041.34|13041.34|13041.34|0
1649934180000|2022-04-14 11:03:00|13041.9|13041.9|13043.97|13043.97|13043.97|13043.97|13041.9|13041.9|0
1649934210000|2022-04-14 11:03:30|13043.06|13043.06|13051.62|13051.62|13051.62|13051.62|13043.06|13043.06|0
1649934220000|2022-04-14 11:03:40|13052.56|13052.56|13049.49|13049.49|13052.56|13052.56|13048.22|13048.22|0
1649934230000|2022-04-14 11:03:50|13048.67|13048.67|13044.39|13044.39|13048.67|13048.67|13044.39|13044.39|0
1649934240000|2022-04-14 11:04:00|13043.47|13043.47|13043|13043|13043.47|13043.47|13043|13043|0
1649934250000|2022-04-14 11:04:10|13042.18|13042.18|13042.18|13042.18|13042.18|13042.18|13041.37|13041.37|0
1649934260000|2022-04-14 11:04:20|13043|13043|13043|13043|13043|13043|13043|13043|0
1649934270000|2022-04-14 11:04:30|13043.82|13043.82|13045.25|13045.25|13045.25|13045.25|13043.82|13043.82|0
1649934280000|2022-04-14 11:04:40|13050.25|13050.25|13054.23|13054.23|13054.45|13054.45|13050.25|13050.25|0
1649934300000|2022-04-14 11:05:00|13052.4|13052.4|13050.05|13050.05|13052.4|13052.4|13050.05|13050.05|0
1649934310000|2022-04-14 11:05:10|13051.93|13051.93|13051.93|13051.93|13051.93|13051.93|13051.93|13051.93|0
1649934320000|2022-04-14 11:05:20|13051.71|13051.71|13051.71|13051.71|13051.71|13051.71|13051.71|13051.71|0
1649934330000|2022-04-14 11:05:30|13053.34|13053.34|13055.17|13055.17|13055.17|13055.17|13053.34|13053.34|0
1649934350000|2022-04-14 11:05:50|13054.35|13054.35|13054.35|13054.35|13054.35|13054.35|13054.35|13054.35|0
1649934470000|2022-04-14 11:07:50|13052.52|13052.52|13052.52|13052.52|13052.52|13052.52|13052.52|13052.52|0
1649934480000|2022-04-14 11:08:00|13053.96|13053.96|13053.96|13053.96|13053.96|13053.96|13053.96|13053.96|0
1649934500000|2022-04-14 11:08:20|13052.96|13052.96|13052.96|13052.96|13052.96|13052.96|13052.96|13052.96|0
1649934530000|2022-04-14 11:08:50|13053.41|13053.41|13053.41|13053.41|13053.41|13053.41|13053.41|13053.41|0
1649934580000|2022-04-14 11:09:40|13054.23|13054.23|13054.23|13054.23|13054.23|13054.23|13054.23|13054.23|0
1649934600000|2022-04-14 11:10:00|13055.05|13055.05|13055.05|13055.05|13055.05|13055.05|13055.05|13055.05|0
1649934630000|2022-04-14 11:10:30|13056.93|13056.93|13055.3|13055.3|13056.93|13056.93|13055.3|13055.3|0
1649934700000|2022-04-14 11:11:40|13056.11|13056.11|13057.75|13057.75|13057.75|13057.75|13056.11|13056.11|0
1649934750000|2022-04-14 11:12:30|13057.28|13057.28|13057.28|13057.28|13057.28|13057.28|13057.28|13057.28|0
1649934870000|2022-04-14 11:14:30|13058.19|13058.19|13059.66|13059.66|13059.66|13059.66|13058.19|13058.19|0
1649934880000|2022-04-14 11:14:40|13060.58|13060.58|13060.58|13060.58|13060.58|13060.58|13060.58|13060.58|0
1649934970000|2022-04-14 11:16:10|13059.76|13059.76|13060.58|13060.58|13060.58|13060.58|13059.76|13059.76|0
1649934980000|2022-04-14 11:16:20|13059.14|13059.14|13059.14|13059.14|13059.14|13059.14|13059.14|13059.14|0
1649935050000|2022-04-14 11:17:30|13059.61|13059.61|13059.61|13059.61|13059.61|13059.61|13059.61|13059.61|0
1649935100000|2022-04-14 11:18:20|13059.14|13059.14|13059.14|13059.14|13059.14|13059.14|13059.14|13059.14|0
1649935110000|2022-04-14 11:18:30|13058.23|13058.23|13056.4|13056.4|13058.23|13058.23|13055.9|13055.9|0
1649935130000|2022-04-14 11:18:50|13057.83|13057.83|13057.83|13057.83|13057.83|13057.83|13057.83|13057.83|0
1649935150000|2022-04-14 11:19:10|13056.4|13056.4|13056.4|13056.4|13056.4|13056.4|13056.4|13056.4|0
1649935180000|2022-04-14 11:19:40|13054.96|13054.96|13053.89|13053.89|13054.96|13054.96|13053.59|13053.59|0
1649935200000|2022-04-14 11:20:00|13052.98|13052.98|13051.69|13051.69|13052.98|13052.98|13051.69|13051.69|0
1649935210000|2022-04-14 11:20:10|13051.19|13051.19|13051.19|13051.19|13051.19|13051.19|13051.19|13051.19|0
1649935240000|2022-04-14 11:20:40|13050.38|13050.38|13050.38|13050.38|13050.38|13050.38|13050.38|13050.38|0
1649935260000|2022-04-14 11:21:00|13049.01|13049.01|13045.23|13045.23|13049.01|13049.01|13045.23|13045.23|0
1649935270000|2022-04-14 11:21:10|13044.71|13044.71|13042.78|13042.78|13044.71|13044.71|13042.78|13042.78|0
1649935310000|2022-04-14 11:21:50|13042.28|13042.28|13040.52|13040.52|13042.28|13042.28|13040.52|13040.52|0
1649935320000|2022-04-14 11:22:00|13040.06|13040.06|13038.47|13038.47|13040.06|13040.06|13038.47|13038.47|0
1649935380000|2022-04-14 11:23:00|13039.28|13039.28|13039.28|13039.28|13039.28|13039.28|13039.28|13039.28|0
1649935420000|2022-04-14 11:23:40|13037.85|13037.85|13037.85|13037.85|13037.85|13037.85|13037.85|13037.85|0
1649935430000|2022-04-14 11:23:50|13037.03|13037.03|13036.56|13036.56|13037.03|13037.03|13036.56|13036.56|0
1649935440000|2022-04-14 11:24:00|13035.65|13035.65|13030.79|13030.79|13035.65|13035.65|13030.79|13030.79|0
1649935450000|2022-04-14 11:24:10|13032.23|13032.23|13032.23|13032.23|13032.23|13032.23|13032.23|13032.23|0
1649935460000|2022-04-14 11:24:20|13031.41|13031.41|13031.41|13031.41|13031.41|13031.41|13031.41|13031.41|0
1649935490000|2022-04-14 11:24:50|13032.23|13032.23|13032.23|13032.23|13032.23|13032.23|13032.23|13032.23|0
1649935500000|2022-04-14 11:25:00|13031.77|13031.77|13031.77|13031.77|13031.77|13031.77|13031.77|13031.77|0
1649935510000|2022-04-14 11:25:10|13030.85|13030.85|13031.41|13031.41|13031.77|13031.77|13030.85|13030.85|0
1649935540000|2022-04-14 11:25:40|13030.94|13030.94|13029.65|13029.65|13030.94|13030.94|13029.65|13029.65|0
1649935570000|2022-04-14 11:26:10|13030.56|13030.56|13030.56|13030.56|13030.56|13030.56|13030.56|13030.56|0
1649935590000|2022-04-14 11:26:30|13027.7|13027.7|13027.7|13027.7|13027.7|13027.7|13027.7|13027.7|0
1649935620000|2022-04-14 11:27:00|13028.51|13028.51|13029.43|13029.43|13029.43|13029.43|13028.51|13028.51|0
1649935630000|2022-04-14 11:27:10|13030.84|13030.84|13030.84|13030.84|13030.84|13030.84|13030.84|13030.84|0
1649935660000|2022-04-14 11:27:40|13030.37|13030.37|13030.37|13030.37|13030.37|13030.37|13030.37|13030.37|0
1649935670000|2022-04-14 11:27:50|13032|13032|13032|13032|13032|13032|13032|13032|0
1649935680000|2022-04-14 11:28:00|13031.53|13031.53|13029.72|13029.72|13031.53|13031.53|13029.72|13029.72|0
1649935750000|2022-04-14 11:29:10|13031.21|13031.21|13031.21|13031.21|13031.21|13031.21|13031.21|13031.21|0
1649935780000|2022-04-14 11:29:40|13030.74|13030.74|13029.01|13029.01|13030.74|13030.74|13029.01|13029.01|0
1649935800000|2022-04-14 11:30:00|13027.52|13027.52|13026.7|13026.7|13027.52|13027.52|13026.7|13026.7|0
1649935850000|2022-04-14 11:30:50|13024.47|13024.47|13025.29|13025.29|13025.29|13025.29|13024.47|13024.47|0
1649935860000|2022-04-14 11:31:00|13025.06|13025.06|13025.06|13025.06|13025.06|13025.06|13025.06|13025.06|0
1649935910000|2022-04-14 11:31:50|13023.63|13023.63|13023.63|13023.63|13023.63|13023.63|13023.63|13023.63|0
1649935930000|2022-04-14 11:32:10|13027.93|13027.93|13027.93|13027.93|13027.93|13027.93|13027.93|13027.93|0
1649935960000|2022-04-14 11:32:40|13028.85|13028.85|13028.85|13028.85|13028.85|13028.85|13028.85|13028.85|0
1649935970000|2022-04-14 11:32:50|13028.29|13028.29|13028.85|13028.85|13028.85|13028.85|13028.29|13028.29|0
1649935990000|2022-04-14 11:33:10|13028.38|13028.38|13028.38|13028.38|13028.38|13028.38|13028.38|13028.38|0
1649936040000|2022-04-14 11:34:00|13027.82|13027.82|13027.82|13027.82|13027.82|13027.82|13027.82|13027.82|0
1649936090000|2022-04-14 11:34:50|13027|13027|13027|13027|13027|13027|13027|13027|0
1649936110000|2022-04-14 11:35:10|13027.5|13027.5|13027.5|13027.5|13027.5|13027.5|13027.5|13027.5|0
1649936140000|2022-04-14 11:35:40|13028.61|13028.61|13028.61|13028.61|13028.61|13028.61|13028.61|13028.61|0
1649936160000|2022-04-14 11:36:00|13029.64|13029.64|13031.49|13031.49|13031.49|13031.49|13029.64|13029.64|0
1649936170000|2022-04-14 11:36:10|13032.48|13032.48|13032.48|13032.48|13032.48|13032.48|13032.48|13032.48|0
1649936190000|2022-04-14 11:36:30|13033|13033|13033.81|13033.81|13033.81|13033.81|13033|13033|0
1649936200000|2022-04-14 11:36:40|13034.37|13034.37|13033.81|13033.81|13034.37|13034.37|13033.81|13033.81|0
1649936350000|2022-04-14 11:39:10|13035.64|13035.64|13037.37|13037.37|13037.37|13037.37|13035.64|13035.64|0
1649936410000|2022-04-14 11:40:10|13037.83|13037.83|13037.83|13037.83|13037.83|13037.83|13037.83|13037.83|0
1649936420000|2022-04-14 11:40:20|13038.29|13038.29|13038.29|13038.29|13038.29|13038.29|13038.29|13038.29|0
1649936490000|2022-04-14 11:41:30|13042.59|13042.59|13042.59|13042.59|13042.59|13042.59|13042.59|13042.59|0
1649936500000|2022-04-14 11:41:40|13043.11|13043.11|13043.11|13043.11|13043.11|13043.11|13043.11|13043.11|0
1649936570000|2022-04-14 11:42:50|13043.93|13043.93|13043.93|13043.93|13043.93|13043.93|13043.93|13043.93|0
1649936580000|2022-04-14 11:43:00|13045.04|13045.04|13045.04|13045.04|13045.04|13045.04|13045.04|13045.04|0
1649936650000|2022-04-14 11:44:10|13045.54|13045.54|13047.37|13047.37|13047.37|13047.37|13045.54|13045.54|0
1649936660000|2022-04-14 11:44:20|13048.28|13048.28|13048.28|13048.28|13048.28|13048.28|13048.28|13048.28|0
1649936670000|2022-04-14 11:44:30|13046.85|13046.85|13046.85|13046.85|13046.85|13046.85|13046.85|13046.85|0
1649936690000|2022-04-14 11:44:50|13047.84|13047.84|13050.72|13050.72|13051.64|13051.64|13047.84|13047.84|0
1649936700000|2022-04-14 11:45:00|13051.64|13051.64|13051.64|13051.64|13051.64|13051.64|13051.64|13051.64|0
1649936710000|2022-04-14 11:45:10|13050.82|13050.82|13050.56|13050.56|13050.82|13050.82|13050|13050|0
1649936720000|2022-04-14 11:45:20|13050.06|13050.06|13052.19|13052.19|13052.51|13052.51|13050.06|13050.06|0
1649936740000|2022-04-14 11:45:40|13055.06|13055.06|13069.14|13069.14|13069.14|13069.14|13055.06|13055.06|0
1649936750000|2022-04-14 11:45:50|13067.71|13067.71|13069.94|13069.94|13069.94|13069.94|13067.71|13067.71|0
1649936760000|2022-04-14 11:46:00|13070.44|13070.44|13085.51|13085.51|13085.51|13085.51|13069.32|13069.32|0
1649936770000|2022-04-14 11:46:10|13084.1|13084.1|13083.02|13083.02|13084.65|13084.65|13083.02|13083.02|0
1649936780000|2022-04-14 11:46:20|13082.8|13082.8|13080.86|13080.86|13082.8|13082.8|13080.86|13080.86|0
1649936800000|2022-04-14 11:46:40|13075.84|13075.84|13074.18|13074.18|13075.84|13075.84|13072.75|13072.75|0
1649936810000|2022-04-14 11:46:50|13073.36|13073.36|13072.54|13072.54|13073.36|13073.36|13072.54|13072.54|0
1649936820000|2022-04-14 11:47:00|13071.63|13071.63|13073.65|13073.65|13073.65|13073.65|13066.35|13066.35|0
1649936830000|2022-04-14 11:47:10|13076.52|13076.52|13074.26|13074.26|13076.52|13076.52|13074.26|13074.26|0
1649936840000|2022-04-14 11:47:20|13072.43|13072.43|13072.43|13072.43|13072.43|13072.43|13072.43|13072.43|0
1649936860000|2022-04-14 11:47:40|13069.98|13069.98|13067.27|13067.27|13069.98|13069.98|13067.27|13067.27|0
1649936880000|2022-04-14 11:48:00|13068.09|13068.09|13065.73|13065.73|13068.09|13068.09|13065.73|13065.73|0
1649936900000|2022-04-14 11:48:20|13064.74|13064.74|13063.1|13063.1|13064.74|13064.74|13063.1|13063.1|0
1649936930000|2022-04-14 11:48:50|13062.19|13062.19|13062.19|13062.19|13062.19|13062.19|13062.19|13062.19|0
1649936940000|2022-04-14 11:49:00|13063|13063|13063|13063|13063|13063|13063|13063|0
1649936970000|2022-04-14 11:49:30|13062.19|13062.19|13062.19|13062.19|13062.19|13062.19|13062.19|13062.19|0
1649937010000|2022-04-14 11:50:10|13061.37|13061.37|13052.19|13052.19|13061.37|13061.37|13052.19|13052.19|0
1649937030000|2022-04-14 11:50:30|13051.72|13051.72|13040.22|13040.22|13051.72|13051.72|13040.22|13040.22|0
1649937040000|2022-04-14 11:50:40|13039.76|13039.76|13039.76|13039.76|13039.76|13039.76|13039.76|13039.76|0
1649937050000|2022-04-14 11:50:50|13038.94|13038.94|13036.3|13036.3|13038.94|13038.94|13035.77|13035.77|0
1649937070000|2022-04-14 11:51:10|13035.48|13035.48|13035.48|13035.48|13035.48|13035.48|13035.48|13035.48|0
1649937080000|2022-04-14 11:51:20|13034.67|13034.67|13034.67|13034.67|13034.67|13034.67|13034.67|13034.67|0
1649937090000|2022-04-14 11:51:30|13033.72|13033.72|13032.91|13032.91|13033.72|13033.72|13032.91|13032.91|0
1649937100000|2022-04-14 11:51:40|13033.4|13033.4|13030.53|13030.53|13033.4|13033.4|13030.53|13030.53|0
1649937110000|2022-04-14 11:51:50|13029.72|13029.72|13032.29|13032.29|13032.29|13032.29|13025.3|13025.3|0
1649937120000|2022-04-14 11:52:00|13031.47|13031.47|13032.91|13032.91|13032.91|13032.91|13031.47|13031.47|0
1649937130000|2022-04-14 11:52:10|13034.32|13034.32|13032.09|13032.09|13035.14|13035.14|13032.09|13032.09|0
1649937140000|2022-04-14 11:52:20|13031.62|13031.62|13028.97|13028.97|13031.62|13031.62|13028.97|13028.97|0
1649937150000|2022-04-14 11:52:30|13030.41|13030.41|13027.54|13027.54|13030.41|13030.41|13027.54|13027.54|0
1649937160000|2022-04-14 11:52:40|13028.35|13028.35|13028.83|13028.83|13028.83|13028.83|13028.35|13028.35|0
1649937170000|2022-04-14 11:52:50|13029.64|13029.64|13029.64|13029.64|13029.64|13029.64|13029.64|13029.64|0
1649937180000|2022-04-14 11:53:00|13031.08|13031.08|13031.08|13031.08|13031.08|13031.08|13031.08|13031.08|0
1649937190000|2022-04-14 11:53:10|13032.51|13032.51|13032.51|13032.51|13032.51|13032.51|13032.51|13032.51|0
1649937200000|2022-04-14 11:53:20|13034.96|13034.96|13034.96|13034.96|13034.96|13034.96|13034.96|13034.96|0
1649937210000|2022-04-14 11:53:30|13033.53|13033.53|13033.53|13033.53|13033.53|13033.53|13033.53|13033.53|0
1649937220000|2022-04-14 11:53:40|13032.71|13032.71|13032.71|13032.71|13032.71|13032.71|13032.71|13032.71|0
1649937260000|2022-04-14 11:54:20|13032.49|13032.49|13040.94|13040.94|13040.94|13040.94|13032.49|13032.49|0
1649937270000|2022-04-14 11:54:30|13040.03|13040.03|13040.94|13040.94|13040.94|13040.94|13040.03|13040.03|0
1649937280000|2022-04-14 11:54:40|13042.38|13042.38|13042.38|13042.38|13042.38|13042.38|13042.38|13042.38|0
1649937300000|2022-04-14 11:55:00|13043.79|13043.79|13043.79|13043.79|13043.79|13043.79|13043.79|13043.79|0
1649937310000|2022-04-14 11:55:10|13045.43|13045.43|13045.43|13045.43|13045.43|13045.43|13045.43|13045.43|0
1649937370000|2022-04-14 11:56:10|13046.24|13046.24|13048.07|13048.07|13048.07|13048.07|13046.24|13046.24|0
1649937410000|2022-04-14 11:56:50|13049.01|13049.01|13049.01|13049.01|13049.01|13049.01|13049.01|13049.01|0
1649937430000|2022-04-14 11:57:10|13049.93|13049.93|13051.76|13051.76|13051.76|13051.76|13049.93|13049.93|0
1649937460000|2022-04-14 11:57:40|13054.63|13054.63|13055.44|13055.44|13055.44|13055.44|13054.63|13054.63|0
1649937500000|2022-04-14 11:58:20|13054.95|13054.95|13054.95|13054.95|13054.95|13054.95|13054.95|13054.95|0
1649937530000|2022-04-14 11:58:50|13055.42|13055.42|13053.17|13053.17|13055.42|13055.42|13053.17|13053.17|0
1649937540000|2022-04-14 11:59:00|13052.35|13052.35|13053.41|13053.41|13054.23|13054.23|13052.35|13052.35|0
1649937550000|2022-04-14 11:59:10|13052.59|13052.59|13052.59|13052.59|13052.59|13052.59|13052.59|13052.59|0
1649937580000|2022-04-14 11:59:40|13053.41|13053.41|13053.41|13053.41|13053.41|13053.41|13053.41|13053.41|0
1649937590000|2022-04-14 11:59:50|13051.58|13051.58|13051.58|13051.58|13052.5|13052.5|13051.58|13051.58|0
1649937600000|2022-04-14 12:00:00|13052.58|13052.58|13054.19|13054.19|13054.19|13054.19|13052.58|13052.58|0
1649937620000|2022-04-14 12:00:20|13056.02|13056.02|13057.75|13057.75|13057.75|13057.75|13056.02|13056.02|0
1649937630000|2022-04-14 12:00:30|13056.84|13056.84|13056.34|13056.34|13056.84|13056.84|13056.34|13056.34|0
1649937690000|2022-04-14 12:01:30|13057.75|13057.75|13057.75|13057.75|13057.75|13057.75|13057.75|13057.75|0
1649937700000|2022-04-14 12:01:40|13059.19|13059.19|13059.19|13059.19|13059.19|13059.19|13059.19|13059.19|0
1649937710000|2022-04-14 12:01:50|13060.01|13060.01|13060.01|13060.01|13060.01|13060.01|13060.01|13060.01|0
1649937730000|2022-04-14 12:02:10|13057.68|13057.68|13053.99|13053.99|13057.68|13057.68|13053.99|13053.99|0
1649937740000|2022-04-14 12:02:20|13053|13053|13053|13053|13053|13053|13053|13053|0
1649937760000|2022-04-14 12:02:40|13054.76|13054.76|13058.03|13058.03|13059.44|13059.44|13054.76|13054.76|0
1649937770000|2022-04-14 12:02:50|13058.84|13058.84|13058.84|13058.84|13058.84|13058.84|13058.84|13058.84|0
1649937780000|2022-04-14 12:03:00|13059.32|13059.32|13058.84|13058.84|13059.32|13059.32|13058.84|13058.84|0
1649937790000|2022-04-14 12:03:10|13059.76|13059.76|13059.76|13059.76|13059.76|13059.76|13059.76|13059.76|0
1649937800000|2022-04-14 12:03:20|13062.63|13062.63|13064.04|13064.04|13064.04|13064.04|13062.63|13062.63|0
1649937820000|2022-04-14 12:03:40|13064.5|13064.5|13064.5|13064.5|13064.5|13064.5|13064.5|13064.5|0
1649937840000|2022-04-14 12:04:00|13065.91|13065.91|13063.09|13063.09|13065.91|13065.91|13063.09|13063.09|0
1649937910000|2022-04-14 12:05:10|13063.6|13063.6|13063.6|13063.6|13063.6|13063.6|13063.6|13063.6|0
1649937920000|2022-04-14 12:05:20|13063.13|13063.13|13065.83|13065.83|13065.83|13065.83|13063.13|13063.13|0
1649938040000|2022-04-14 12:07:20|13069.61|13069.61|13075.21|13075.21|13075.68|13075.68|13069.61|13069.61|0
1649938050000|2022-04-14 12:07:30|13075.68|13075.68|13075.68|13075.68|13075.68|13075.68|13075.68|13075.68|0
1649938090000|2022-04-14 12:08:10|13076.62|13076.62|13076.62|13076.62|13076.62|13076.62|13076.62|13076.62|0
1649938100000|2022-04-14 12:08:20|13077.09|13077.09|13077.09|13077.09|13077.09|13077.09|13077.09|13077.09|0
1649938130000|2022-04-14 12:08:50|13078.03|13078.03|13078.85|13078.85|13078.85|13078.85|13078.03|13078.03|0
1649938180000|2022-04-14 12:09:40|13077.91|13077.91|13077.91|13077.91|13077.91|13077.91|13077.91|13077.91|0
1649938190000|2022-04-14 12:09:50|13077.44|13077.44|13080.31|13080.31|13080.31|13080.31|13077.44|13077.44|0
1649938200000|2022-04-14 12:10:00|13082.14|13082.14|13086.12|13086.12|13086.16|13086.16|13082.14|13082.14|0
1649938210000|2022-04-14 12:10:10|13087.53|13087.53|13087.53|13087.53|13087.53|13087.53|13087.53|13087.53|0
1649938240000|2022-04-14 12:10:40|13086.12|13086.12|13086.12|13086.12|13086.12|13086.12|13086.12|13086.12|0
1649938270000|2022-04-14 12:11:10|13086.34|13086.34|13086.34|13086.34|13086.34|13086.34|13086.34|13086.34|0
1649938280000|2022-04-14 12:11:20|13088.23|13088.23|13088.23|13088.23|13088.23|13088.23|13088.23|13088.23|0
1649938320000|2022-04-14 12:12:00|13089.86|13089.86|13088.45|13088.45|13089.86|13089.86|13088.45|13088.45|0
1649938330000|2022-04-14 12:12:10|13089.26|13089.26|13089.26|13089.26|13089.26|13089.26|13089.26|13089.26|0
1649938340000|2022-04-14 12:12:20|13088.79|13088.79|13088.79|13088.79|13088.79|13088.79|13088.79|13088.79|0
1649938350000|2022-04-14 12:12:30|13089.26|13089.26|13089.26|13089.26|13089.26|13089.26|13089.26|13089.26|0
1649938370000|2022-04-14 12:12:50|13090.18|13090.18|13090.18|13090.18|13090.18|13090.18|13090.18|13090.18|0
1649938380000|2022-04-14 12:13:00|13091|13091|13091|13091|13091|13091|13091|13091|0
1649938390000|2022-04-14 12:13:10|13091.47|13091.47|13091.47|13091.47|13091.47|13091.47|13091.47|13091.47|0
1649938400000|2022-04-14 12:13:20|13090.65|13090.65|13091.47|13091.47|13091.47|13091.47|13090.65|13090.65|0
1649938410000|2022-04-14 12:13:30|13090.65|13090.65|13090.65|13090.65|13090.65|13090.65|13090.65|13090.65|0
1649938430000|2022-04-14 12:13:50|13091.15|13091.15|13091.15|13091.15|13091.15|13091.15|13091.15|13091.15|0
1649938450000|2022-04-14 12:14:10|13090.65|13090.65|13090.65|13090.65|13090.65|13090.65|13090.65|13090.65|0
1649938460000|2022-04-14 12:14:20|13089.22|13089.22|13089.22|13089.22|13089.22|13089.22|13089.22|13089.22|0
1649938490000|2022-04-14 12:14:50|13088.3|13088.3|13088.3|13088.3|13088.3|13088.3|13088.3|13088.3|0
1649938530000|2022-04-14 12:15:30|13089.22|13089.22|13089.73|13089.73|13089.73|13089.73|13089.22|13089.22|0
1649938590000|2022-04-14 12:16:30|13090.65|13090.65|13090.65|13090.65|13090.65|13090.65|13090.65|13090.65|0
1649938620000|2022-04-14 12:17:00|13091.12|13091.12|13091.12|13091.12|13091.12|13091.12|13091.12|13091.12|0
1649938680000|2022-04-14 12:18:00|13092.03|13092.03|13092.03|13092.03|13092.03|13092.03|13092.03|13092.03|0
1649938700000|2022-04-14 12:18:20|13092.85|13092.85|13092.03|13092.03|13092.85|13092.85|13092.03|13092.03|0
1649938720000|2022-04-14 12:18:40|13092.49|13092.49|13092.49|13092.49|13092.49|13092.49|13092.49|13092.49|0
1649938740000|2022-04-14 12:19:00|13092.96|13092.96|13092.96|13092.96|13093.42|13093.42|13092.96|13092.96|0
1649938760000|2022-04-14 12:19:20|13093.78|13093.78|13093.78|13093.78|13093.78|13093.78|13093.78|13093.78|0
1649938770000|2022-04-14 12:19:30|13095.51|13095.51|13098.18|13098.18|13098.74|13098.74|13095.51|13095.51|0
1649938780000|2022-04-14 12:19:40|13097.71|13097.71|13097.71|13097.71|13097.71|13097.71|13097.71|13097.71|0
1649938790000|2022-04-14 12:19:50|13096.89|13096.89|13096.89|13096.89|13096.89|13096.89|13096.89|13096.89|0
1649938800000|2022-04-14 12:20:00|13096.39|13096.39|13096.39|13096.39|13096.39|13096.39|13096.39|13096.39|0
1649938820000|2022-04-14 12:20:20|13097.21|13097.21|13097.21|13097.21|13097.21|13097.21|13097.21|13097.21|0
1649938840000|2022-04-14 12:20:40|13098.12|13098.12|13098.12|13098.12|13098.12|13098.12|13098.12|13098.12|0
1649938850000|2022-04-14 12:20:50|13097.31|13097.31|13096.39|13096.39|13097.31|13097.31|13096.39|13096.39|0
1649938860000|2022-04-14 12:21:00|13097.31|13097.31|13097.31|13097.31|13097.31|13097.31|13097.31|13097.31|0
1649938880000|2022-04-14 12:21:20|13098.22|13098.22|13098.22|13098.22|13098.22|13098.22|13098.22|13098.22|0
1649938940000|2022-04-14 12:22:20|13097.72|13097.72|13098.67|13098.67|13098.67|13098.67|13097.72|13097.72|0
1649938950000|2022-04-14 12:22:30|13099.48|13099.48|13099.48|13099.48|13099.48|13099.48|13099.48|13099.48|0
1649938970000|2022-04-14 12:22:50|13100.4|13100.4|13100.4|13100.4|13100.4|13100.4|13100.4|13100.4|0
1649938980000|2022-04-14 12:23:00|13099.94|13099.94|13099.48|13099.48|13099.94|13099.94|13099.48|13099.48|0
1649939020000|2022-04-14 12:23:40|13102.35|13102.35|13103.17|13103.17|13103.17|13103.17|13102.35|13102.35|0
1649939030000|2022-04-14 12:23:50|13104.08|13104.08|13102.45|13102.45|13105|13105|13102.45|13102.45|0
1649939040000|2022-04-14 12:24:00|13101.99|13101.99|13101.53|13101.53|13101.99|13101.99|13101.53|13101.53|0
1649939060000|2022-04-14 12:24:20|13104.4|13104.4|13104.4|13104.4|13104.4|13104.4|13104.4|13104.4|0
1649939100000|2022-04-14 12:25:00|13104.87|13104.87|13105.33|13105.33|13105.33|13105.33|13104.87|13104.87|0
1649939110000|2022-04-14 12:25:10|13104.87|13104.87|13104.41|13104.41|13104.87|13104.87|13104.41|13104.41|0
1649939150000|2022-04-14 12:25:50|13103|13103|13103|13103|13103|13103|13103|13103|0
1649939160000|2022-04-14 12:26:00|13104.41|13104.41|13104.41|13104.41|13104.41|13104.41|13104.41|13104.41|0
1649939180000|2022-04-14 12:26:20|13105.43|13105.43|13107.07|13107.07|13107.07|13107.07|13105.43|13105.43|0
1649939240000|2022-04-14 12:27:20|13106.55|13106.55|13106.04|13106.04|13106.55|13106.55|13106.04|13106.04|0
1649939250000|2022-04-14 12:27:30|13107.16|13107.16|13107.16|13107.16|13107.16|13107.16|13107.16|13107.16|0
1649939260000|2022-04-14 12:27:40|13107.97|13107.97|13107.97|13107.97|13107.97|13107.97|13107.97|13107.97|0
1649939270000|2022-04-14 12:27:50|13107.5|13107.5|13107.01|13107.01|13107.5|13107.5|13107.01|13107.01|0
1649939330000|2022-04-14 12:28:50|13105.57|13105.57|13105.57|13105.57|13105.57|13105.57|13105.57|13105.57|0
1649939380000|2022-04-14 12:29:40|13105.1|13105.1|13104.8|13104.8|13105.61|13105.61|13104.8|13104.8|0
1649939390000|2022-04-14 12:29:50|13104.24|13104.24|13104.24|13104.24|13104.24|13104.24|13104.24|13104.24|0
1649939400000|2022-04-14 12:30:00|13105.06|13105.06|13105.53|13105.53|13105.53|13105.53|13105.06|13105.06|0
1649939410000|2022-04-14 12:30:10|13106.44|13106.44|13105.98|13105.98|13106.44|13106.44|13105.98|13105.98|0
1649939420000|2022-04-14 12:30:20|13105.53|13105.53|13105.07|13105.07|13105.53|13105.53|13105.07|13105.07|0
1649939490000|2022-04-14 12:31:30|13104.13|13104.13|13104.13|13104.13|13104.13|13104.13|13104.13|13104.13|0
1649939500000|2022-04-14 12:31:40|13103.21|13103.21|13101.62|13101.62|13103.21|13103.21|13101.62|13101.62|0
1649939510000|2022-04-14 12:31:50|13101.4|13101.4|13101.4|13101.4|13101.4|13101.4|13101.4|13101.4|0
1649939530000|2022-04-14 12:32:10|13100.46|13100.46|13100.46|13100.46|13100.46|13100.46|13100.46|13100.46|0
1649939540000|2022-04-14 12:32:20|13095.46|13095.46|13095.46|13095.46|13096.28|13096.28|13095.46|13095.46|0
1649939570000|2022-04-14 12:32:50|13094.64|13094.64|13094.64|13094.64|13094.64|13094.64|13094.64|13094.64|0
1649939620000|2022-04-14 12:33:40|13095.56|13095.56|13095.56|13095.56|13095.56|13095.56|13095.56|13095.56|0
1649939660000|2022-04-14 12:34:20|13096.48|13096.48|13096.48|13096.48|13096.48|13096.48|13096.48|13096.48|0
1649939700000|2022-04-14 12:35:00|13095.92|13095.92|13095.92|13095.92|13095.92|13095.92|13095.92|13095.92|0
1649939720000|2022-04-14 12:35:20|13096.14|13096.14|13096.14|13096.14|13096.14|13096.14|13096.14|13096.14|0
1649939730000|2022-04-14 12:35:30|13094.65|13094.65|13094.65|13094.65|13094.65|13094.65|13094.65|13094.65|0
1649939740000|2022-04-14 12:35:40|13094.15|13094.15|13093.34|13093.34|13094.15|13094.15|13093.34|13093.34|0
1649939760000|2022-04-14 12:36:00|13091.6|13091.6|13091.6|13091.6|13091.6|13091.6|13091.6|13091.6|0
1649939770000|2022-04-14 12:36:10|13092.52|13092.52|13092.52|13092.52|13092.52|13092.52|13092.52|13092.52|0
1649939810000|2022-04-14 12:36:50|13093.46|13093.46|13093.46|13093.46|13094.28|13094.28|13093.46|13093.46|0
1649939820000|2022-04-14 12:37:00|13092.52|13092.52|13092.52|13092.52|13092.52|13092.52|13092.52|13092.52|0
1649939850000|2022-04-14 12:37:30|13093.51|13093.51|13092.2|13092.2|13093.51|13093.51|13092.2|13092.2|0
1649939910000|2022-04-14 12:38:30|13093.02|13093.02|13093.63|13093.63|13093.63|13093.63|13092.81|13092.81|0
1649939940000|2022-04-14 12:39:00|13092.81|13092.81|13092.81|13092.81|13092.81|13092.81|13092.81|13092.81|0
1649939950000|2022-04-14 12:39:10|13091.38|13091.38|13089.95|13089.95|13091.38|13091.38|13089.95|13089.95|0
1649939970000|2022-04-14 12:39:30|13085.72|13085.72|13083.42|13083.42|13085.72|13085.72|13083.42|13083.42|0
1649939990000|2022-04-14 12:39:50|13082.61|13082.61|13080.35|13080.35|13082.61|13082.61|13080.35|13080.35|0
1649940000000|2022-04-14 12:40:00|13079.68|13079.68|13081.59|13081.59|13081.59|13081.59|13079.68|13079.68|0
1649940010000|2022-04-14 12:40:10|13082.5|13082.5|13082.5|13082.5|13082.5|13082.5|13082.5|13082.5|0
1649940020000|2022-04-14 12:40:20|13083.32|13083.32|13083.32|13083.32|13083.32|13083.32|13083.32|13083.32|0
1649940080000|2022-04-14 12:41:20|13082.5|13082.5|13083.32|13083.32|13083.32|13083.32|13082.5|13082.5|0
1649940110000|2022-04-14 12:41:50|13081.49|13081.49|13081.49|13081.49|13081.49|13081.49|13081.49|13081.49|0
1649940120000|2022-04-14 12:42:00|13081.27|13081.27|13081.27|13081.27|13081.27|13081.27|13081.27|13081.27|0
1649940240000|2022-04-14 12:44:00|13082.09|13082.09|13082.09|13082.09|13082.09|13082.09|13082.09|13082.09|0
1649940250000|2022-04-14 12:44:10|13082.9|13082.9|13082.9|13082.9|13082.9|13082.9|13082.9|13082.9|0
1649940260000|2022-04-14 12:44:20|13082.09|13082.09|13078.62|13078.62|13082.09|13082.09|13078.62|13078.62|0
1649940270000|2022-04-14 12:44:30|13077.8|13077.8|13077.8|13077.8|13077.8|13077.8|13077.8|13077.8|0
1649940280000|2022-04-14 12:44:40|13076.99|13076.99|13076.99|13076.99|13076.99|13076.99|13076.99|13076.99|0
1649940300000|2022-04-14 12:45:00|13076.17|13076.17|13075.67|13075.67|13076.17|13076.17|13075.67|13075.67|0
1649940330000|2022-04-14 12:45:30|13074.76|13074.76|13074.76|13074.76|13074.76|13074.76|13073.94|13073.94|0
1649940350000|2022-04-14 12:45:50|13073.94|13073.94|13073.12|13073.12|13073.94|13073.94|13073.12|13073.12|0
1649940360000|2022-04-14 12:46:00|13071.58|13071.58|13073.22|13073.22|13073.22|13073.22|13071.58|13071.58|0
1649940370000|2022-04-14 12:46:10|13074.03|13074.03|13073.22|13073.22|13074.03|13074.03|13073.22|13073.22|0
1649940380000|2022-04-14 12:46:20|13072.4|13072.4|13072.4|13072.4|13072.4|13072.4|13072.4|13072.4|0
1649940390000|2022-04-14 12:46:30|13073.34|13073.34|13072.52|13072.52|13073.34|13073.34|13072.52|13072.52|0
1649940400000|2022-04-14 12:46:40|13074.16|13074.16|13074.16|13074.16|13074.16|13074.16|13074.16|13074.16|0
1649940410000|2022-04-14 12:46:50|13074.97|13074.97|13074.97|13074.97|13074.97|13074.97|13074.97|13074.97|0
1649940420000|2022-04-14 12:47:00|13075.79|13075.79|13075.79|13075.79|13075.79|13075.79|13075.79|13075.79|0
1649940450000|2022-04-14 12:47:30|13076.71|13076.71|13076.71|13076.71|13076.71|13076.71|13076.71|13076.71|0
1649940460000|2022-04-14 12:47:40|13077.15|13077.15|13077.15|13077.15|13077.15|13077.15|13077.15|13077.15|0
1649940490000|2022-04-14 12:48:10|13076.66|13076.66|13076.66|13076.66|13076.66|13076.66|13076.66|13076.66|0
1649940500000|2022-04-14 12:48:20|13075.54|13075.54|13075.08|13075.08|13075.54|13075.54|13075.08|13075.08|0
1649940510000|2022-04-14 12:48:30|13075.58|13075.58|13076.5|13076.5|13076.5|13076.5|13075.58|13075.58|0
1649940540000|2022-04-14 12:49:00|13076.97|13076.97|13077.42|13077.42|13077.42|13077.42|13076.97|13076.97|0
1649940570000|2022-04-14 12:49:30|13077.92|13077.92|13077.92|13077.92|13077.92|13077.92|13077.92|13077.92|0
1649940590000|2022-04-14 12:49:50|13077.47|13077.47|13077.47|13077.47|13077.47|13077.47|13077.47|13077.47|0
1649940610000|2022-04-14 12:50:10|13076.56|13076.56|13076.56|13076.56|13076.56|13076.56|13076.56|13076.56|0
1649940640000|2022-04-14 12:50:40|13076.1|13076.1|13076.1|13076.1|13076.1|13076.1|13076.1|13076.1|0
1649940740000|2022-04-14 12:52:20|13073.85|13073.85|13067.74|13067.74|13073.85|13073.85|13067.74|13067.74|0
1649940750000|2022-04-14 12:52:30|13067.52|13067.52|13067.52|13067.52|13067.52|13067.52|13067.52|13067.52|0
1649940780000|2022-04-14 12:53:00|13066.7|13066.7|13061.72|13061.72|13066.7|13066.7|13061.72|13061.72|0
1649940800000|2022-04-14 12:53:20|13062.54|13062.54|13062.54|13062.54|13062.54|13062.54|13062.54|13062.54|0
1649940850000|2022-04-14 12:54:10|13063.9|13063.9|13064.4|13064.4|13064.4|13064.4|13063.9|13063.9|0
1649940900000|2022-04-14 12:55:00|13063.9|13063.9|13063.9|13063.9|13063.9|13063.9|13063.9|13063.9|0
1649940920000|2022-04-14 12:55:20|13064.72|13064.72|13064.72|13064.72|13064.72|13064.72|13064.72|13064.72|0
1649940930000|2022-04-14 12:55:30|13065.19|13065.19|13065.19|13065.19|13065.19|13065.19|13065.19|13065.19|0
1649940960000|2022-04-14 12:56:00|13064.28|13064.28|13064.28|13064.28|13064.28|13064.28|13064.28|13064.28|0
1649940970000|2022-04-14 12:56:10|13065.71|13065.71|13065.71|13065.71|13065.71|13065.71|13065.71|13065.71|0
1649940980000|2022-04-14 12:56:20|13066.18|13066.18|13066.18|13066.18|13066.18|13066.18|13066.18|13066.18|0
1649941000000|2022-04-14 12:56:40|13071.16|13071.16|13071.16|13071.16|13071.16|13071.16|13071.16|13071.16|0
1649941010000|2022-04-14 12:56:50|13072.07|13072.07|13074.94|13074.94|13074.94|13074.94|13072.07|13072.07|0
1649941030000|2022-04-14 12:57:10|13073.51|13073.51|13072.07|13072.07|13073.51|13073.51|13072.07|13072.07|0
1649941060000|2022-04-14 12:57:40|13071.6|13071.6|13072.42|13072.42|13072.42|13072.42|13071.6|13071.6|0
1649941080000|2022-04-14 12:58:00|13072.19|13072.19|13071.72|13071.72|13072.19|13072.19|13071.72|13071.72|0
1649941140000|2022-04-14 12:59:00|13072.19|13072.19|13072.19|13072.19|13072.19|13072.19|13072.19|13072.19|0
1649941200000|2022-04-14 13:00:00|13073.63|13073.63|13073.63|13073.63|13073.63|13073.63|13073.63|13073.63|0
1649941240000|2022-04-14 13:00:40|13070.89|13070.89|13071.11|13071.11|13071.11|13071.11|13070.89|13070.89|0
1649941250000|2022-04-14 13:00:50|13070.29|13070.29|13068.86|13068.86|13070.29|13070.29|13068.86|13068.86|0
1649941320000|2022-04-14 13:02:00|13069.67|13069.67|13070.15|13070.15|13070.15|13070.15|13069.67|13069.67|0
1649941330000|2022-04-14 13:02:10|13069.67|13069.67|13069.67|13069.67|13069.67|13069.67|13069.67|13069.67|0
1649941340000|2022-04-14 13:02:20|13068.04|13068.04|13067.22|13067.22|13068.04|13068.04|13067.22|13067.22|0
1649941360000|2022-04-14 13:02:40|13066.77|13066.77|13066.77|13066.77|13066.77|13066.77|13066.77|13066.77|0
1649941420000|2022-04-14 13:03:40|13067.25|13067.25|13067.25|13067.25|13067.25|13067.25|13067.25|13067.25|0
1649941440000|2022-04-14 13:04:00|13067.47|13067.47|13067.47|13067.47|13067.47|13067.47|13067.47|13067.47|0
1649941450000|2022-04-14 13:04:10|13066.65|13066.65|13066.18|13066.18|13066.65|13066.65|13066.18|13066.18|0
1649941500000|2022-04-14 13:05:00|13064.55|13064.55|13064.55|13064.55|13064.55|13064.55|13064.55|13064.55|0
1649941510000|2022-04-14 13:05:10|13065.36|13065.36|13064.56|13064.56|13065.36|13065.36|13064.09|13064.09|0
1649941520000|2022-04-14 13:05:20|13063.74|13063.74|13063.24|13063.24|13063.74|13063.74|13063.24|13063.24|0
1649941530000|2022-04-14 13:05:30|13062.43|13062.43|13062.43|13062.43|13062.43|13062.43|13062.43|13062.43|0
1649941540000|2022-04-14 13:05:40|13060.08|13060.08|13060.08|13060.08|13060.08|13060.08|13060.08|13060.08|0
1649941550000|2022-04-14 13:05:50|13058.4|13058.4|13058.4|13058.4|13058.4|13058.4|13058.4|13058.4|0
1649941560000|2022-04-14 13:06:00|13057.59|13057.59|13057.59|13057.59|13057.59|13057.59|13057.59|13057.59|0
1649941570000|2022-04-14 13:06:10|13058.4|13058.4|13059.22|13059.22|13059.22|13059.22|13058.4|13058.4|0
1649941600000|2022-04-14 13:06:40|13060.14|13060.14|13060.14|13060.14|13060.14|13060.14|13060.14|13060.14|0
1649941610000|2022-04-14 13:06:50|13060.22|13060.22|13058.79|13058.79|13060.22|13060.22|13058.79|13058.79|0
1649941630000|2022-04-14 13:07:10|13060.22|13060.22|13060.72|13060.72|13060.72|13060.72|13060.22|13060.22|0
1649941650000|2022-04-14 13:07:30|13062.36|13062.36|13065.92|13065.92|13065.92|13065.92|13062.36|13062.36|0
1649941720000|2022-04-14 13:08:40|13066.38|13066.38|13066.84|13066.84|13066.84|13066.84|13066.38|13066.38|0
1649941740000|2022-04-14 13:09:00|13067.29|13067.29|13067.29|13067.29|13067.29|13067.29|13067.29|13067.29|0
1649941750000|2022-04-14 13:09:10|13066.78|13066.78|13066.78|13066.78|13066.78|13066.78|13066.78|13066.78|0
1649941790000|2022-04-14 13:09:50|13068.19|13068.19|13068.19|13068.19|13068.19|13068.19|13068.19|13068.19|0
1649941810000|2022-04-14 13:10:10|13067.25|13067.25|13067.25|13067.25|13067.25|13067.25|13067.25|13067.25|0
1649941820000|2022-04-14 13:10:20|13066.31|13066.31|13066.31|13066.31|13066.31|13066.31|13066.31|13066.31|0
1649941850000|2022-04-14 13:10:50|13067.13|13067.13|13067.13|13067.13|13067.13|13067.13|13067.13|13067.13|0
1649941910000|2022-04-14 13:11:50|13067.35|13067.35|13067.35|13067.35|13067.35|13067.35|13067.35|13067.35|0
1649941920000|2022-04-14 13:12:00|13076.45|13076.45|13078.13|13078.13|13078.13|13078.13|13076.22|13076.22|0
1649941950000|2022-04-14 13:12:30|13078.69|13078.69|13078.69|13078.69|13078.69|13078.69|13078.69|13078.69|0
1649941970000|2022-04-14 13:12:50|13078.22|13078.22|13078.22|13078.22|13078.22|13078.22|13078.22|13078.22|0
1649942040000|2022-04-14 13:14:00|13077.66|13077.66|13075.43|13075.43|13077.66|13077.66|13075.43|13075.43|0
1649942060000|2022-04-14 13:14:20|13074.96|13074.96|13075.78|13075.78|13075.78|13075.78|13074.96|13074.96|0
1649942090000|2022-04-14 13:14:50|13074.96|13074.96|13074.96|13074.96|13074.96|13074.96|13074.96|13074.96|0
1649942100000|2022-04-14 13:15:00|13075.43|13075.43|13075.99|13075.99|13076.46|13076.46|13075.43|13075.43|0
1649942110000|2022-04-14 13:15:10|13075.49|13075.49|13075.49|13075.49|13075.49|13075.49|13075.49|13075.49|0
1649942170000|2022-04-14 13:16:10|13076.41|13076.41|13076.87|13076.87|13076.87|13076.87|13076.41|13076.41|0
1649942190000|2022-04-14 13:16:30|13077.42|13077.42|13077.98|13077.98|13077.98|13077.98|13077.42|13077.42|0
1649942200000|2022-04-14 13:16:40|13078.44|13078.44|13078.44|13078.44|13078.44|13078.44|13078.44|13078.44|0
1649942240000|2022-04-14 13:17:20|13080.89|13080.89|13080.89|13080.89|13080.89|13080.89|13080.89|13080.89|0
1649942260000|2022-04-14 13:17:40|13082.7|13082.7|13082.7|13082.7|13082.7|13082.7|13082.7|13082.7|0
1649942270000|2022-04-14 13:17:50|13082.48|13082.48|13082.94|13082.94|13082.94|13082.94|13082.48|13082.48|0
1649942290000|2022-04-14 13:18:10|13084.37|13084.37|13084.93|13084.93|13084.93|13084.93|13084.37|13084.37|0
1649942300000|2022-04-14 13:18:20|13083.49|13083.49|13082.06|13082.06|13083.49|13083.49|13082.06|13082.06|0
1649942340000|2022-04-14 13:19:00|13083.49|13083.49|13083.49|13083.49|13083.49|13083.49|13083.49|13083.49|0
1649942380000|2022-04-14 13:19:40|13082.94|13082.94|13082.46|13082.46|13082.94|13082.94|13082.46|13082.46|0
1649942390000|2022-04-14 13:19:50|13081.03|13081.03|13079.91|13079.91|13081.03|13081.03|13079.91|13079.91|0
1649942400000|2022-04-14 13:20:00|13079.69|13079.69|13079.18|13079.18|13079.69|13079.69|13079.18|13079.18|0
1649942410000|2022-04-14 13:20:10|13079.65|13079.65|13079.65|13079.65|13079.65|13079.65|13079.65|13079.65|0
1649942500000|2022-04-14 13:21:40|13077.97|13077.97|13078.43|13078.43|13078.43|13078.43|13077.97|13077.97|0
1649942560000|2022-04-14 13:22:40|13077.52|13077.52|13077.52|13077.52|13077.52|13077.52|13077.52|13077.52|0
1649942580000|2022-04-14 13:23:00|13076.6|13076.6|13076.6|13076.6|13076.6|13076.6|13076.6|13076.6|0
1649942630000|2022-04-14 13:23:50|13076.11|13076.11|13076.11|13076.11|13076.11|13076.11|13076.11|13076.11|0
1649942640000|2022-04-14 13:24:00|13078.75|13078.75|13078.75|13078.75|13078.75|13078.75|13078.75|13078.75|0
1649942660000|2022-04-14 13:24:20|13077.93|13077.93|13077.93|13077.93|13077.93|13077.93|13077.93|13077.93|0
1649942690000|2022-04-14 13:24:50|13077.02|13077.02|13077.02|13077.02|13077.02|13077.02|13077.02|13077.02|0
1649942710000|2022-04-14 13:25:10|13075.59|13075.59|13077.02|13077.02|13077.02|13077.02|13075.59|13075.59|0
1649942730000|2022-04-14 13:25:30|13077.48|13077.48|13077.48|13077.48|13077.48|13077.48|13077.48|13077.48|0
1649942750000|2022-04-14 13:25:50|13078.3|13078.3|13079.73|13079.73|13079.73|13079.73|13078.3|13078.3|0
1649942760000|2022-04-14 13:26:00|13084.03|13084.03|13088.82|13088.82|13088.82|13088.82|13084.03|13084.03|0
1649942770000|2022-04-14 13:26:10|13090.36|13090.36|13091.18|13091.18|13091.69|13091.69|13090.36|13090.36|0
1649942790000|2022-04-14 13:26:30|13092.61|13092.61|13092.61|13092.61|13092.61|13092.61|13092.61|13092.61|0
1649942810000|2022-04-14 13:26:50|13093.55|13093.55|13093.55|13093.55|13093.55|13093.55|13093.55|13093.55|0
1649942820000|2022-04-14 13:27:00|13093.09|13093.09|13093.09|13093.09|13093.09|13093.09|13093.09|13093.09|0
1649942830000|2022-04-14 13:27:10|13093.54|13093.54|13093.54|13093.54|13093.54|13093.54|13093.54|13093.54|0
1649942850000|2022-04-14 13:27:30|13093.08|13093.08|13093.6|13093.6|13093.6|13093.6|13093.08|13093.08|0
1649942860000|2022-04-14 13:27:40|13092.78|13092.78|13092.78|13092.78|13093.6|13093.6|13092.78|13092.78|0
1649942870000|2022-04-14 13:27:50|13091.96|13091.96|13089.31|13089.31|13091.96|13091.96|13089.31|13089.31|0
1649942880000|2022-04-14 13:28:00|13090.23|13090.23|13090.33|13090.33|13091.14|13091.14|13090.23|13090.23|0
1649942890000|2022-04-14 13:28:10|13089.51|13089.51|13090.33|13090.33|13090.33|13090.33|13089.51|13089.51|0
1649942900000|2022-04-14 13:28:20|13088.89|13088.89|13087.48|13087.48|13088.89|13088.89|13087.48|13087.48|0
1649942910000|2022-04-14 13:28:30|13086.42|13086.42|13078.06|13078.06|13086.42|13086.42|13078.06|13078.06|0
1649942920000|2022-04-14 13:28:40|13077.6|13077.6|13077.6|13077.6|13077.6|13077.6|13077.6|13077.6|0
1649942930000|2022-04-14 13:28:50|13077.04|13077.04|13076.23|13076.23|13077.04|13077.04|13076.23|13076.23|0
1649942940000|2022-04-14 13:29:00|13075.41|13075.41|13076.23|13076.23|13077.04|13077.04|13075.41|13075.41|0
1649942950000|2022-04-14 13:29:10|13075.31|13075.31|13075.53|13075.53|13075.53|13075.53|13075.31|13075.31|0
1649942960000|2022-04-14 13:29:20|13074.72|13074.72|13075.73|13075.73|13075.73|13075.73|13073.28|13073.28|0
1649942970000|2022-04-14 13:29:30|13074.91|13074.91|13074.1|13074.1|13074.91|13074.91|13074.1|13074.1|0
1649942980000|2022-04-14 13:29:40|13073.28|13073.28|13064.25|13064.25|13073.28|13073.28|13064.25|13064.25|0
1649942990000|2022-04-14 13:29:50|13063.78|13063.78|13064.99|13064.99|13066.36|13066.36|13063.78|13063.78|0
1649943010000|2022-04-14 13:30:10|13065.8|13065.8|13064.17|13064.17|13065.8|13065.8|13064.17|13064.17|0
1649943060000|2022-04-14 13:31:00|13063.25|13063.25|13060.46|13060.46|13063.25|13063.25|13060.46|13060.46|0
1649943070000|2022-04-14 13:31:10|13060.92|13060.92|13068.68|13068.68|13069.15|13069.15|13060.92|13060.92|0
1649943080000|2022-04-14 13:31:20|13069.5|13069.5|13068.55|13068.55|13069.5|13069.5|13068.55|13068.55|0
1649943090000|2022-04-14 13:31:30|13069.01|13069.01|13069.01|13069.01|13069.01|13069.01|13069.01|13069.01|0
1649943100000|2022-04-14 13:31:40|13069.47|13069.47|13068.04|13068.04|13069.47|13069.47|13068.04|13068.04|0
1649943120000|2022-04-14 13:32:00|13066.4|13066.4|13066.4|13066.4|13066.4|13066.4|13066.4|13066.4|0
1649943130000|2022-04-14 13:32:10|13065.95|13065.95|13065.95|13065.95|13065.95|13065.95|13065.95|13065.95|0
1649943140000|2022-04-14 13:32:20|13065.14|13065.14|13065.14|13065.14|13065.14|13065.14|13064.22|13064.22|0
1649943150000|2022-04-14 13:32:30|13064.68|13064.68|13064.18|13064.18|13064.68|13064.68|13064.18|13064.18|0
1649943160000|2022-04-14 13:32:40|13063.71|13063.71|13063.71|13063.71|13063.71|13063.71|13063.71|13063.71|0
1649943170000|2022-04-14 13:32:50|13065|13065|13065|13065|13065|13065|13065|13065|0
1649943180000|2022-04-14 13:33:00|13065.82|13065.82|13067.47|13067.47|13067.47|13067.47|13065.82|13065.82|0
1649943190000|2022-04-14 13:33:10|13068.38|13068.38|13071.98|13071.98|13071.98|13071.98|13068.38|13068.38|0
1649943200000|2022-04-14 13:33:20|13072.9|13072.9|13074.33|13074.33|13074.33|13074.33|13072.9|13072.9|0
1649943230000|2022-04-14 13:33:50|13073.87|13073.87|13073.87|13073.87|13073.87|13073.87|13073.87|13073.87|0
1649943260000|2022-04-14 13:34:20|13072.44|13072.44|13072.66|13072.66|13072.66|13072.66|13072.44|13072.44|0
1649943270000|2022-04-14 13:34:30|13073.6|13073.6|13078.25|13078.25|13078.25|13078.25|13073.6|13073.6|0
1649943280000|2022-04-14 13:34:40|13079.69|13079.69|13081.07|13081.07|13081.54|13081.54|13079.69|13079.69|0
1649943290000|2022-04-14 13:34:50|13083.94|13083.94|13083.94|13083.94|13083.94|13083.94|13083.94|13083.94|0
1649943300000|2022-04-14 13:35:00|13084.39|13084.39|13086.29|13086.29|13087.03|13087.03|13084.16|13084.16|0
1649943310000|2022-04-14 13:35:10|13084.86|13084.86|13082.45|13082.45|13084.86|13084.86|13082.45|13082.45|0
1649943320000|2022-04-14 13:35:20|13081.01|13081.01|13082.45|13082.45|13082.45|13082.45|13081.01|13081.01|0
1649943330000|2022-04-14 13:35:30|13081.51|13081.51|13081.51|13081.51|13081.51|13081.51|13081.51|13081.51|0
1649943340000|2022-04-14 13:35:40|13081.28|13081.28|13081.64|13081.64|13081.64|13081.64|13079.91|13079.91|0
1649943360000|2022-04-14 13:36:00|13081.18|13081.18|13082.16|13082.16|13082.16|13082.16|13080.73|13080.73|0
1649943370000|2022-04-14 13:36:10|13080.33|13080.33|13080.33|13080.33|13080.33|13080.33|13080.33|13080.33|0
1649943380000|2022-04-14 13:36:20|13080.11|13080.11|13079.11|13079.11|13080.11|13080.11|13079.11|13079.11|0
1649943400000|2022-04-14 13:36:40|13078.66|13078.66|13078.66|13078.66|13078.66|13078.66|13078.66|13078.66|0
1649943410000|2022-04-14 13:36:50|13079.11|13079.11|13080.7|13080.7|13080.7|13080.7|13079.11|13079.11|0
1649943420000|2022-04-14 13:37:00|13081.17|13081.17|13082.08|13082.08|13082.08|13082.08|13081.17|13081.17|0
1649943430000|2022-04-14 13:37:10|13083.45|13083.45|13083.91|13083.91|13083.91|13083.91|13083.45|13083.45|0
1649943440000|2022-04-14 13:37:20|13086.78|13086.78|13088.61|13088.61|13088.61|13088.61|13086.22|13086.22|0
1649943480000|2022-04-14 13:38:00|13089.55|13089.55|13084.18|13084.18|13089.55|13089.55|13084.18|13084.18|0
1649943490000|2022-04-14 13:38:10|13083.36|13083.36|13080.55|13080.55|13083.36|13083.36|13080.55|13080.55|0
1649943500000|2022-04-14 13:38:20|13079.61|13079.61|13079.61|13079.61|13079.61|13079.61|13079.61|13079.61|0
1649943520000|2022-04-14 13:38:40|13081.03|13081.03|13081.03|13081.03|13081.03|13081.03|13081.03|13081.03|0
1649943540000|2022-04-14 13:39:00|13081.94|13081.94|13083.85|13083.85|13083.85|13083.85|13081.94|13081.94|0
1649943550000|2022-04-14 13:39:10|13084.66|13084.66|13086.37|13086.37|13087.31|13087.31|13084.66|13084.66|0
1649943590000|2022-04-14 13:39:50|13085.45|13085.45|13085.45|13085.45|13085.45|13085.45|13085.45|13085.45|0
1649943610000|2022-04-14 13:40:10|13084.02|13084.02|13081.07|13081.07|13084.02|13084.02|13081.07|13081.07|0
1649943620000|2022-04-14 13:40:20|13079.44|13079.44|13077.18|13077.18|13079.44|13079.44|13077.18|13077.18|0
1649943630000|2022-04-14 13:40:30|13076.71|13076.71|13076.24|13076.24|13076.71|13076.71|13076.24|13076.24|0
1649943650000|2022-04-14 13:40:50|13076.7|13076.7|13076.7|13076.7|13076.7|13076.7|13076.7|13076.7|0
1649943660000|2022-04-14 13:41:00|13075.27|13075.27|13075.27|13075.27|13075.27|13075.27|13075.27|13075.27|0
1649943690000|2022-04-14 13:41:30|13076.08|13076.08|13076.08|13076.08|13076.08|13076.08|13076.08|13076.08|0
1649943710000|2022-04-14 13:41:50|13076.9|13076.9|13077.37|13077.37|13077.84|13077.84|13076.9|13076.9|0
1649943750000|2022-04-14 13:42:30|13079.01|13079.01|13079.01|13079.01|13079.01|13079.01|13079.01|13079.01|0
1649943770000|2022-04-14 13:42:50|13078.54|13078.54|13078.54|13078.54|13078.54|13078.54|13078.54|13078.54|0
1649943780000|2022-04-14 13:43:00|13079.09|13079.09|13079.09|13079.09|13079.09|13079.09|13078.18|13078.18|0
1649943800000|2022-04-14 13:43:20|13080.01|13080.01|13085.31|13085.31|13085.31|13085.31|13080.01|13080.01|0
1649943810000|2022-04-14 13:43:30|13084.39|13084.39|13084.39|13084.39|13084.39|13084.39|13084.39|13084.39|0
1649943820000|2022-04-14 13:43:40|13081.53|13081.53|13082.96|13082.96|13082.96|13082.96|13081.53|13081.53|0
1649943830000|2022-04-14 13:43:50|13081.53|13081.53|13081.53|13081.53|13081.53|13081.53|13081.53|13081.53|0
1649943850000|2022-04-14 13:44:10|13080.41|13080.41|13080.41|13080.41|13080.41|13080.41|13080.41|13080.41|0
1649943880000|2022-04-14 13:44:40|13079.59|13079.59|13079.59|13079.59|13079.59|13079.59|13079.59|13079.59|0
1649943890000|2022-04-14 13:44:50|13076.72|13076.72|13074.4|13074.4|13076.72|13076.72|13074.4|13074.4|0
1649943900000|2022-04-14 13:45:00|13073.48|13073.48|13073.48|13073.48|13073.48|13073.48|13073.48|13073.48|0
1649943910000|2022-04-14 13:45:10|13074.92|13074.92|13074.92|13074.92|13074.92|13074.92|13074.92|13074.92|0
1649943920000|2022-04-14 13:45:20|13073.09|13073.09|13072.59|13072.59|13074|13074|13072.59|13072.59|0
1649943930000|2022-04-14 13:45:30|13071.77|13071.77|13072.69|13072.69|13072.69|13072.69|13071.77|13071.77|0
1649943950000|2022-04-14 13:45:50|13071.77|13071.77|13071.77|13071.77|13071.77|13071.77|13071.77|13071.77|0
1649943960000|2022-04-14 13:46:00|13072.71|13072.71|13072.71|13072.71|13072.71|13072.71|13072.71|13072.71|0
1649943970000|2022-04-14 13:46:10|13073.53|13073.53|13072.15|13072.15|13073.53|13073.53|13072.15|13072.15|0
1649943990000|2022-04-14 13:46:30|13072.6|13072.6|13072.6|13072.6|13072.6|13072.6|13072.6|13072.6|0
1649944000000|2022-04-14 13:46:40|13077.36|13077.36|13083.44|13083.44|13083.44|13083.44|13077.36|13077.36|0
1649944010000|2022-04-14 13:46:50|13084.85|13084.85|13085.67|13085.67|13085.67|13085.67|13084.85|13084.85|0
1649944020000|2022-04-14 13:47:00|13085.2|13085.2|13081.04|13081.04|13085.2|13085.2|13081.04|13081.04|0
1649944050000|2022-04-14 13:47:30|13080.13|13080.13|13078.49|13078.49|13080.13|13080.13|13078.49|13078.49|0
1649944080000|2022-04-14 13:48:00|13077.06|13077.06|13077.06|13077.06|13077.06|13077.06|13077.06|13077.06|0
1649944130000|2022-04-14 13:48:50|13075.62|13075.62|13075.62|13075.62|13075.62|13075.62|13075.62|13075.62|0
1649944140000|2022-04-14 13:49:00|13074.71|13074.71|13077.87|13077.87|13077.87|13077.87|13074.71|13074.71|0
1649944150000|2022-04-14 13:49:10|13078.79|13078.79|13078.79|13078.79|13078.79|13078.79|13078.79|13078.79|0
1649944170000|2022-04-14 13:49:30|13078.32|13078.32|13078.32|13078.32|13078.32|13078.32|13078.32|13078.32|0
1649944190000|2022-04-14 13:49:50|13078.79|13078.79|13078.79|13078.79|13078.79|13078.79|13078.79|13078.79|0
1649944200000|2022-04-14 13:50:00|13080.42|13080.42|13080.42|13080.42|13080.42|13080.42|13080.42|13080.42|0
1649944210000|2022-04-14 13:50:10|13081.34|13081.34|13081.34|13081.34|13081.34|13081.34|13081.34|13081.34|0
1649944230000|2022-04-14 13:50:30|13078.27|13078.27|13077.15|13077.15|13078.27|13078.27|13077.15|13077.15|0
1649944260000|2022-04-14 13:51:00|13076.24|13076.24|13075.68|13075.68|13076.24|13076.24|13075.68|13075.68|0
1649944270000|2022-04-14 13:51:10|13077.51|13077.51|13080.93|13080.93|13080.93|13080.93|13077.51|13077.51|0
1649944280000|2022-04-14 13:51:20|13081.4|13081.4|13081.4|13081.4|13081.4|13081.4|13081.4|13081.4|0
1649944290000|2022-04-14 13:51:30|13083.04|13083.04|13082.57|13082.57|13083.04|13083.04|13082.57|13082.57|0
1649944300000|2022-04-14 13:51:40|13083.13|13083.13|13083.13|13083.13|13083.13|13083.13|13083.13|13083.13|0
1649944310000|2022-04-14 13:51:50|13082.66|13082.66|13081.84|13081.84|13082.66|13082.66|13081.84|13081.84|0
1649944320000|2022-04-14 13:52:00|13081.34|13081.34|13081.34|13081.34|13081.34|13081.34|13081.34|13081.34|0
1649944360000|2022-04-14 13:52:40|13080.87|13080.87|13080.87|13080.87|13080.87|13080.87|13080.87|13080.87|0
1649944380000|2022-04-14 13:53:00|13081.69|13081.69|13081.69|13081.69|13081.69|13081.69|13081.69|13081.69|0
1649944390000|2022-04-14 13:53:10|13082.16|13082.16|13083.1|13083.1|13083.1|13083.1|13082.16|13082.16|0
1649944410000|2022-04-14 13:53:30|13083.92|13083.92|13083.92|13083.92|13083.92|13083.92|13083.92|13083.92|0
1649944420000|2022-04-14 13:53:40|13083.47|13083.47|13083.47|13083.47|13083.47|13083.47|13083.47|13083.47|0
1649944440000|2022-04-14 13:54:00|13082.36|13082.36|13082.91|13082.91|13082.91|13082.91|13082.36|13082.36|0
1649944450000|2022-04-14 13:54:10|13083.86|13083.86|13083.38|13083.38|13084.2|13084.2|13083.38|13083.38|0
1649944460000|2022-04-14 13:54:20|13084.76|13084.76|13083.84|13083.84|13084.76|13084.76|13083.84|13083.84|0
1649944470000|2022-04-14 13:54:30|13085.25|13085.25|13089.12|13089.12|13089.12|13089.12|13085.25|13085.25|0
1649944480000|2022-04-14 13:54:40|13089.94|13089.94|13089.94|13089.94|13089.94|13089.94|13089.94|13089.94|0
1649944500000|2022-04-14 13:55:00|13090.85|13090.85|13090.85|13090.85|13090.85|13090.85|13090.85|13090.85|0
1649944540000|2022-04-14 13:55:40|13091.67|13091.67|13091.67|13091.67|13091.67|13091.67|13091.67|13091.67|0
1649944560000|2022-04-14 13:56:00|13090.85|13090.85|13085.89|13085.89|13091.67|13091.67|13085.89|13085.89|0
1649944570000|2022-04-14 13:56:10|13085.07|13085.07|13085.54|13085.54|13085.54|13085.54|13085.07|13085.07|0
1649944580000|2022-04-14 13:56:20|13086.36|13086.36|13086.36|13086.36|13086.36|13086.36|13086.36|13086.36|0
1649944610000|2022-04-14 13:56:50|13085.8|13085.8|13085.8|13085.8|13085.8|13085.8|13085.8|13085.8|0
1649944620000|2022-04-14 13:57:00|13084.31|13084.31|13084.31|13084.31|13084.31|13084.31|13084.31|13084.31|0
1649944630000|2022-04-14 13:57:10|13083.75|13083.75|13083.28|13083.28|13083.75|13083.75|13083.28|13083.28|0
1649944640000|2022-04-14 13:57:20|13082.37|13082.37|13080.86|13080.86|13082.37|13082.37|13080.86|13080.86|0
1649944650000|2022-04-14 13:57:30|13079.94|13079.94|13079.94|13079.94|13079.94|13079.94|13079.94|13079.94|0
1649944670000|2022-04-14 13:57:50|13082.81|13082.81|13083.73|13083.73|13083.73|13083.73|13082.81|13082.81|0
1649944680000|2022-04-14 13:58:00|13082.29|13082.29|13081.38|13081.38|13082.29|13082.29|13081.38|13081.38|0
1649944740000|2022-04-14 13:59:00|13080.87|13080.87|13080.87|13080.87|13080.87|13080.87|13080.87|13080.87|0
1649944750000|2022-04-14 13:59:10|13080.41|13080.41|13080.41|13080.41|13080.41|13080.41|13080.41|13080.41|0
1649944810000|2022-04-14 14:00:10|13079.95|13079.95|13079.95|13079.95|13079.95|13079.95|13079.95|13079.95|0
1649944830000|2022-04-14 14:00:30|13080.89|13080.89|13079.48|13079.48|13080.89|13080.89|13079.48|13079.48|0
1649944880000|2022-04-14 14:01:20|13078.56|13078.56|13078.56|13078.56|13078.56|13078.56|13078.56|13078.56|0
1649944890000|2022-04-14 14:01:30|13080.39|13080.39|13081.31|13081.31|13081.31|13081.31|13080.39|13080.39|0
1649944920000|2022-04-14 14:02:00|13080.39|13080.39|13079.58|13079.58|13080.39|13080.39|13079.58|13079.58|0
1649944940000|2022-04-14 14:02:20|13078.14|13078.14|13078.14|13078.14|13078.14|13078.14|13078.14|13078.14|0
1649944960000|2022-04-14 14:02:40|13080.37|13080.37|13084.71|13084.71|13084.71|13084.71|13080.37|13080.37|0
1649944970000|2022-04-14 14:02:50|13084.94|13084.94|13084.27|13084.27|13084.94|13084.94|13084.27|13084.27|0
1649944980000|2022-04-14 14:03:00|13084.78|13084.78|13085.24|13085.24|13085.7|13085.7|13084.78|13084.78|0
1649944990000|2022-04-14 14:03:10|13085.74|13085.74|13085.74|13085.74|13085.74|13085.74|13085.74|13085.74|0
1649945000000|2022-04-14 14:03:20|13085.27|13085.27|13085.27|13085.27|13085.27|13085.27|13085.27|13085.27|0
1649945010000|2022-04-14 14:03:30|13085.74|13085.74|13085.74|13085.74|13085.74|13085.74|13085.74|13085.74|0
1649945020000|2022-04-14 14:03:40|13085.27|13085.27|13085.27|13085.27|13085.27|13085.27|13085.27|13085.27|0
1649945030000|2022-04-14 14:03:50|13086.18|13086.18|13086.18|13086.18|13086.18|13086.18|13086.18|13086.18|0
1649945050000|2022-04-14 14:04:10|13085.06|13085.06|13085.06|13085.06|13085.06|13085.06|13085.06|13085.06|0
1649945060000|2022-04-14 14:04:20|13087.93|13087.93|13087.93|13087.93|13087.93|13087.93|13087.93|13087.93|0
1649945070000|2022-04-14 14:04:30|13086.5|13086.5|13086.5|13086.5|13086.5|13086.5|13086.5|13086.5|0
1649945090000|2022-04-14 14:04:50|13087.32|13087.32|13087.32|13087.32|13087.32|13087.32|13087.32|13087.32|0
1649945100000|2022-04-14 14:05:00|13086.5|13086.5|13086.5|13086.5|13086.5|13086.5|13086.5|13086.5|0
1649945120000|2022-04-14 14:05:20|13085.56|13085.56|13085.56|13085.56|13085.56|13085.56|13085.56|13085.56|0
1649945140000|2022-04-14 14:05:40|13083.73|13083.73|13083.73|13083.73|13083.73|13083.73|13083.73|13083.73|0
1649945150000|2022-04-14 14:05:50|13084.55|13084.55|13083.73|13083.73|13084.55|13084.55|13083.73|13083.73|0
1649945160000|2022-04-14 14:06:00|13082.91|13082.91|13077.65|13077.65|13082.91|13082.91|13077.65|13077.65|0
1649945170000|2022-04-14 14:06:10|13077.18|13077.18|13071.59|13071.59|13077.18|13077.18|13071.59|13071.59|0
1649945180000|2022-04-14 14:06:20|13071.13|13071.13|13070.31|13070.31|13071.6|13071.6|13069.49|13069.49|0
1649945190000|2022-04-14 14:06:30|13068.93|13068.93|13067.05|13067.05|13068.93|13068.93|13067.05|13067.05|0
1649945200000|2022-04-14 14:06:40|13067.52|13067.52|13068.45|13068.45|13068.45|13068.45|13067.52|13067.52|0
1649945210000|2022-04-14 14:06:50|13067.98|13067.98|13067.98|13067.98|13067.98|13067.98|13067.98|13067.98|0
1649945230000|2022-04-14 14:07:10|13068.44|13068.44|13067.97|13067.97|13068.44|13068.44|13067.97|13067.97|0
1649945240000|2022-04-14 14:07:20|13066.14|13066.14|13066.14|13066.14|13066.14|13066.14|13066.14|13066.14|0
1649945250000|2022-04-14 14:07:30|13065.11|13065.11|13065.63|13065.63|13065.63|13065.63|13065.11|13065.11|0
1649945270000|2022-04-14 14:07:50|13066.44|13066.44|13065.01|13065.01|13066.44|13066.44|13065.01|13065.01|0
1649945290000|2022-04-14 14:08:10|13064.1|13064.1|13063.62|13063.62|13064.1|13064.1|13063.62|13063.62|0
1649945300000|2022-04-14 14:08:20|13064.91|13064.91|13070.27|13070.27|13071.09|13071.09|13064.83|13064.83|0
1649945310000|2022-04-14 14:08:30|13068.64|13068.64|13068.17|13068.17|13068.64|13068.64|13068.17|13068.17|0
1649945320000|2022-04-14 14:08:40|13067.35|13067.35|13066.53|13066.53|13067.35|13067.35|13066.53|13066.53|0
1649945330000|2022-04-14 14:08:50|13066.06|13066.06|13065.15|13065.15|13066.06|13066.06|13065.15|13065.15|0
1649945340000|2022-04-14 14:09:00|13064.92|13064.92|13062.47|13062.47|13064.92|13064.92|13062.47|13062.47|0
1649945360000|2022-04-14 14:09:20|13061.04|13061.04|13062.06|13062.06|13062.06|13062.06|13061.04|13061.04|0
1649945370000|2022-04-14 14:09:30|13061.04|13061.04|13061.04|13061.04|13061.04|13061.04|13061.04|13061.04|0
1649945380000|2022-04-14 14:09:40|13061.51|13061.51|13061.51|13061.51|13061.51|13061.51|13061.51|13061.51|0
1649945390000|2022-04-14 14:09:50|13063.14|13063.14|13064.87|13064.87|13064.87|13064.87|13063.14|13063.14|0
1649945400000|2022-04-14 14:10:00|13065.43|13065.43|13065.43|13065.43|13065.43|13065.43|13065.43|13065.43|0
1649945410000|2022-04-14 14:10:10|13064.61|13064.61|13063.8|13063.8|13064.61|13064.61|13063.8|13063.8|0
1649945430000|2022-04-14 14:10:30|13063.33|13063.33|13061.25|13061.25|13066.23|13066.23|13061.25|13061.25|0
1649945450000|2022-04-14 14:10:50|13062.66|13062.66|13062.19|13062.19|13062.66|13062.66|13062.19|13062.19|0
1649945460000|2022-04-14 14:11:00|13063.83|13063.83|13065.26|13065.26|13065.26|13065.26|13063.83|13063.83|0
1649945470000|2022-04-14 14:11:10|13065.82|13065.82|13066.83|13066.83|13067.65|13067.65|13065.82|13065.82|0
1649945480000|2022-04-14 14:11:20|13068.27|13068.27|13068.74|13068.74|13069.21|13069.21|13068.27|13068.27|0
1649945510000|2022-04-14 14:11:50|13069.73|13069.73|13070.23|13070.23|13070.23|13070.23|13069.73|13069.73|0
1649945530000|2022-04-14 14:12:10|13070.69|13070.69|13071.16|13071.16|13071.16|13071.16|13070.69|13070.69|0
1649945540000|2022-04-14 14:12:20|13071.97|13071.97|13074.23|13074.23|13074.23|13074.23|13071.97|13071.97|0
1649945550000|2022-04-14 14:12:30|13075.34|13075.34|13079.57|13079.57|13079.57|13079.57|13075.34|13075.34|0
1649945560000|2022-04-14 14:12:40|13079.1|13079.1|13079.92|13079.92|13079.92|13079.92|13079.1|13079.1|0
1649945570000|2022-04-14 14:12:50|13080.84|13080.84|13080.84|13080.84|13080.84|13080.84|13080.84|13080.84|0
1649945590000|2022-04-14 14:13:10|13082.47|13082.47|13086.32|13086.32|13086.32|13086.32|13082.47|13082.47|0
1649945620000|2022-04-14 14:13:40|13087.27|13087.27|13089.72|13089.72|13089.72|13089.72|13087.27|13087.27|0
1649945630000|2022-04-14 14:13:50|13091.55|13091.55|13092.92|13092.92|13092.92|13092.92|13091.55|13091.55|0
1649945640000|2022-04-14 14:14:00|13092.41|13092.41|13092.41|13092.41|13092.41|13092.41|13092.41|13092.41|0
1649945690000|2022-04-14 14:14:50|13093.22|13093.22|13093.22|13093.22|13093.22|13093.22|13093.22|13093.22|0
1649945700000|2022-04-14 14:15:00|13092.71|13092.71|13090.88|13090.88|13092.71|13092.71|13090.88|13090.88|0
1649945720000|2022-04-14 14:15:20|13095.16|13095.16|13098.31|13098.31|13098.31|13098.31|13095.16|13095.16|0
1649945730000|2022-04-14 14:15:30|13097.49|13097.49|13098.35|13098.35|13099.16|13099.16|13097.49|13097.49|0
1649945740000|2022-04-14 14:15:40|13097.88|13097.88|13099.68|13099.68|13100.15|13100.15|13097.06|13097.06|0
1649945750000|2022-04-14 14:15:50|13098.86|13098.86|13098.24|13098.24|13098.86|13098.86|13097.43|13097.43|0
1649945760000|2022-04-14 14:16:00|13096.61|13096.61|13096.14|13096.14|13096.61|13096.61|13096.14|13096.14|0
1649945780000|2022-04-14 14:16:20|13097.05|13097.05|13097.05|13097.05|13097.05|13097.05|13097.05|13097.05|0
1649945790000|2022-04-14 14:16:30|13097.51|13097.51|13098.43|13098.43|13098.43|13098.43|13097.51|13097.51|0
1649945800000|2022-04-14 14:16:40|13099.37|13099.37|13099.37|13099.37|13099.37|13099.37|13099.37|13099.37|0
1649945810000|2022-04-14 14:16:50|13100.19|13100.19|13100.19|13100.19|13100.19|13100.19|13100.19|13100.19|0
1649945820000|2022-04-14 14:17:00|13101|13101|13100.19|13100.19|13101|13101|13100.19|13100.19|0
1649945830000|2022-04-14 14:17:10|13099.37|13099.37|13098.81|13098.81|13099.37|13099.37|13098.81|13098.81|0
1649945840000|2022-04-14 14:17:20|13098.25|13098.25|13098.25|13098.25|13098.25|13098.25|13098.25|13098.25|0
1649945870000|2022-04-14 14:17:50|13096.82|13096.82|13097.38|13097.38|13097.38|13097.38|13096.82|13096.82|0
1649945890000|2022-04-14 14:18:10|13098.79|13098.79|13098.79|13098.79|13098.79|13098.79|13098.79|13098.79|0
1649945920000|2022-04-14 14:18:40|13099.35|13099.35|13099.35|13099.35|13099.35|13099.35|13099.35|13099.35|0
1649945940000|2022-04-14 14:19:00|13102.98|13102.98|13104.36|13104.36|13104.36|13104.36|13102.98|13102.98|0
1649945950000|2022-04-14 14:19:10|13105.35|13105.35|13105.91|13105.91|13106.83|13106.83|13105|13105|0
1649945960000|2022-04-14 14:19:20|13107.35|13107.35|13107.35|13107.35|13107.35|13107.35|13107.35|13107.35|0
1649945990000|2022-04-14 14:19:50|13106.87|13106.87|13107.69|13107.69|13107.69|13107.69|13106.87|13106.87|0
1649946000000|2022-04-14 14:20:00|13106.26|13106.26|13106.82|13106.82|13106.82|13106.82|13106.26|13106.26|0
1649946010000|2022-04-14 14:20:10|13107.76|13107.76|13107.76|13107.76|13107.76|13107.76|13107.76|13107.76|0
1649946020000|2022-04-14 14:20:20|13109.19|13109.19|13109.75|13109.75|13109.75|13109.75|13109.19|13109.19|0
1649946030000|2022-04-14 14:20:30|13111.04|13111.04|13117.98|13117.98|13117.98|13117.98|13111.04|13111.04|0
1649946040000|2022-04-14 14:20:40|13118.5|13118.5|13119.44|13119.44|13119.44|13119.44|13118.5|13118.5|0
1649946050000|2022-04-14 14:20:50|13118.97|13118.97|13118.97|13118.97|13118.97|13118.97|13118.97|13118.97|0
1649946060000|2022-04-14 14:21:00|13121.84|13121.84|13121.84|13121.84|13121.84|13121.84|13121.84|13121.84|0
1649946070000|2022-04-14 14:21:10|13121.37|13121.37|13121.37|13121.37|13121.37|13121.37|13121.37|13121.37|0
1649946080000|2022-04-14 14:21:20|13123.92|13123.92|13126.02|13126.02|13126.02|13126.02|13123.92|13123.92|0
1649946090000|2022-04-14 14:21:30|13127.66|13127.66|13129.54|13129.54|13129.54|13129.54|13127.66|13127.66|0
1649946100000|2022-04-14 14:21:40|13130.36|13130.36|13130.36|13130.36|13130.83|13130.83|13128.94|13128.94|0
1649946120000|2022-04-14 14:22:00|13129.89|13129.89|13129.89|13129.89|13129.89|13129.89|13129.89|13129.89|0
1649946150000|2022-04-14 14:22:30|13131|13131|13131|13131|13131|13131|13131|13131|0
1649946160000|2022-04-14 14:22:40|13130.18|13130.18|13132.38|13132.38|13132.38|13132.38|13130.18|13130.18|0
1649946170000|2022-04-14 14:22:50|13133.81|13133.81|13144.94|13144.94|13144.94|13144.94|13133.81|13133.81|0
1649946180000|2022-04-14 14:23:00|13146.38|13146.38|13146.38|13146.38|13146.38|13146.38|13146.38|13146.38|0
1649946190000|2022-04-14 14:23:10|13147.81|13147.81|13149.82|13149.82|13154.12|13154.12|13147.81|13147.81|0
1649946200000|2022-04-14 14:23:20|13151.25|13151.25|13151.25|13151.25|13151.25|13151.25|13151.25|13151.25|0
1649946220000|2022-04-14 14:23:40|13152.69|13152.69|13152.69|13152.69|13152.69|13152.69|13152.69|13152.69|0
1649946240000|2022-04-14 14:24:00|13152.22|13152.22|13151.3|13151.3|13152.22|13152.22|13151.3|13151.3|0
1649946250000|2022-04-14 14:24:10|13150.31|13150.31|13150.31|13150.31|13150.31|13150.31|13150.31|13150.31|0
1649946260000|2022-04-14 14:24:20|13149.49|13149.49|13148.48|13148.48|13150.31|13150.31|13148.48|13148.48|0
1649946270000|2022-04-14 14:24:30|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|13147.66|0
1649946310000|2022-04-14 14:25:10|13146.79|13146.79|13146.21|13146.21|13147.6|13147.6|13146.21|13146.21|0
1649946320000|2022-04-14 14:25:20|13147.03|13147.03|13147.03|13147.03|13147.03|13147.03|13147.03|13147.03|0
1649946340000|2022-04-14 14:25:40|13145.6|13145.6|13149.36|13149.36|13149.36|13149.36|13145.6|13145.6|0
1649946350000|2022-04-14 14:25:50|13149.83|13149.83|13149.83|13149.83|13149.83|13149.83|13149.83|13149.83|0
1649946380000|2022-04-14 14:26:20|13147.97|13147.97|13147.06|13147.06|13147.97|13147.97|13147.06|13147.06|0
1649946410000|2022-04-14 14:26:50|13146.24|13146.24|13147.16|13147.16|13147.16|13147.16|13146.24|13146.24|0
1649946440000|2022-04-14 14:27:20|13147.63|13147.63|13147.63|13147.63|13147.63|13147.63|13147.63|13147.63|0
1649946450000|2022-04-14 14:27:30|13144.51|13144.51|13143.59|13143.59|13144.51|13144.51|13143.59|13143.59|0
1649946490000|2022-04-14 14:28:10|13143.12|13143.12|13143.12|13143.12|13143.12|13143.12|13143.12|13143.12|0
1649946520000|2022-04-14 14:28:40|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|0
1649946530000|2022-04-14 14:28:50|13141.49|13141.49|13139.55|13139.55|13141.49|13141.49|13139.55|13139.55|0
1649946540000|2022-04-14 14:29:00|13141.81|13141.81|13141.81|13141.81|13141.81|13141.81|13141.81|13141.81|0
1649946560000|2022-04-14 14:29:20|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|13142.3|0
1649946580000|2022-04-14 14:29:40|13141.83|13141.83|13141.53|13141.53|13143.27|13143.27|13141.53|13141.53|0
1649946590000|2022-04-14 14:29:50|13142|13142|13142|13142|13142|13142|13142|13142|0
1649946600000|2022-04-14 14:30:00|13142.46|13142.46|13144.56|13144.56|13144.56|13144.56|13142.46|13142.46|0
1649946610000|2022-04-14 14:30:10|13146.38|13146.38|13151.72|13151.72|13152.19|13152.19|13146.38|13146.38|0
1649946620000|2022-04-14 14:30:20|13154.98|13154.98|13154.98|13154.98|13154.98|13154.98|13154.98|13154.98|0
1649946630000|2022-04-14 14:30:30|13155.46|13155.46|13154.02|13154.02|13155.46|13155.46|13154.02|13154.02|0
1649946650000|2022-04-14 14:30:50|13152.59|13152.59|13152.59|13152.59|13154.02|13154.02|13152.59|13152.59|0
1649946680000|2022-04-14 14:31:20|13153.5|13153.5|13154.94|13154.94|13154.94|13154.94|13153.5|13153.5|0
1649946690000|2022-04-14 14:31:30|13157.54|13157.54|13158.04|13158.04|13158.04|13158.04|13157.54|13157.54|0
1649946700000|2022-04-14 14:31:40|13157.54|13157.54|13157.54|13157.54|13157.54|13157.54|13157.54|13157.54|0
1649946740000|2022-04-14 14:32:20|13158|13158|13158|13158|13158|13158|13158|13158|0
1649946780000|2022-04-14 14:33:00|13159.43|13159.43|13160.5|13160.5|13160.5|13160.5|13159.43|13159.43|0
1649946790000|2022-04-14 14:33:10|13161.06|13161.06|13162|13162|13162|13162|13161.06|13161.06|0
1649946800000|2022-04-14 14:33:20|13163.64|13163.64|13165.07|13165.07|13165.07|13165.07|13163.64|13163.64|0
1649946810000|2022-04-14 14:33:30|13163.58|13163.58|13159.57|13159.57|13164.08|13164.08|13159.57|13159.57|0
1649946840000|2022-04-14 14:34:00|13160.56|13160.56|13160.06|13160.06|13160.56|13160.56|13160.06|13160.06|0
1649946850000|2022-04-14 14:34:10|13161.06|13161.06|13161.06|13161.06|13161.06|13161.06|13161.06|13161.06|0
1649946890000|2022-04-14 14:34:50|13160.14|13160.14|13160.14|13160.14|13160.14|13160.14|13160.14|13160.14|0
1649946900000|2022-04-14 14:35:00|13162.46|13162.46|13162.46|13162.46|13162.46|13162.46|13162.46|13162.46|0
1649946920000|2022-04-14 14:35:20|13162.97|13162.97|13162.97|13162.97|13162.97|13162.97|13162.97|13162.97|0
1649946930000|2022-04-14 14:35:30|13163.89|13163.89|13164.8|13164.8|13164.8|13164.8|13163.89|13163.89|0
1649946940000|2022-04-14 14:35:40|13167.67|13167.67|13167.67|13167.67|13167.67|13167.67|13167.67|13167.67|0
1649946950000|2022-04-14 14:35:50|13168.14|13168.14|13168.14|13168.14|13168.14|13168.14|13168.14|13168.14|0
1649946960000|2022-04-14 14:36:00|13167.2|13167.2|13167.2|13167.2|13167.2|13167.2|13167.2|13167.2|0
1649946980000|2022-04-14 14:36:20|13165.77|13165.77|13166.24|13166.24|13166.24|13166.24|13165.3|13165.3|0
1649947010000|2022-04-14 14:36:50|13166.8|13166.8|13166.8|13166.8|13166.8|13166.8|13166.8|13166.8|0
1649947030000|2022-04-14 14:37:10|13165.98|13165.98|13165.98|13165.98|13165.98|13165.98|13165.98|13165.98|0
1649947090000|2022-04-14 14:38:10|13155.91|13155.91|13154.47|13154.47|13155.91|13155.91|13154.47|13154.47|0
1649947100000|2022-04-14 14:38:20|13152.64|13152.64|13155.05|13155.05|13155.51|13155.51|13152.64|13152.64|0
1649947120000|2022-04-14 14:38:40|13154.58|13154.58|13154.58|13154.58|13154.58|13154.58|13154.58|13154.58|0
1649947130000|2022-04-14 14:38:50|13155.4|13155.4|13156.34|13156.34|13157.16|13157.16|13155.4|13155.4|0
1649947150000|2022-04-14 14:39:10|13155.43|13155.43|13155.43|13155.43|13155.43|13155.43|13155.43|13155.43|0
1649947160000|2022-04-14 14:39:20|13154.61|13154.61|13154.61|13154.61|13154.61|13154.61|13154.61|13154.61|0
1649947180000|2022-04-14 14:39:40|13155.52|13155.52|13154.78|13154.78|13155.72|13155.72|13154.61|13154.61|0
1649947190000|2022-04-14 14:39:50|13153.84|13153.84|13153.84|13153.84|13153.84|13153.84|13153.84|13153.84|0
1649947200000|2022-04-14 14:40:00|13155.48|13155.48|13155.48|13155.48|13155.48|13155.48|13155.48|13155.48|0
1649947240000|2022-04-14 14:40:40|13155.95|13155.95|13154.4|13154.4|13155.95|13155.95|13154.4|13154.4|0
1649947250000|2022-04-14 14:40:50|13154.87|13154.87|13154.37|13154.37|13154.87|13154.87|13154.37|13154.37|0
1649947260000|2022-04-14 14:41:00|13153.9|13153.9|13152.61|13152.61|13153.9|13153.9|13152.61|13152.61|0
1649947270000|2022-04-14 14:41:10|13151.18|13151.18|13151.18|13151.18|13151.18|13151.18|13151.18|13151.18|0
1649947300000|2022-04-14 14:41:40|13152.81|13152.81|13151.9|13151.9|13152.81|13152.81|13151.9|13151.9|0
1649947320000|2022-04-14 14:42:00|13153.31|13153.31|13154.27|13154.27|13154.27|13154.27|13152.84|13152.84|0
1649947330000|2022-04-14 14:42:10|13154.77|13154.77|13154.77|13154.77|13154.77|13154.77|13154.77|13154.77|0
1649947370000|2022-04-14 14:42:50|13154.21|13154.21|13154.21|13154.21|13154.21|13154.21|13154.21|13154.21|0
1649947380000|2022-04-14 14:43:00|13154.68|13154.68|13154.68|13154.68|13154.68|13154.68|13154.68|13154.68|0
1649947410000|2022-04-14 14:43:30|13154.19|13154.19|13154.19|13154.19|13154.19|13154.19|13154.19|13154.19|0
1649947430000|2022-04-14 14:43:50|13156.04|13156.04|13156.04|13156.04|13156.04|13156.04|13156.04|13156.04|0
1649947440000|2022-04-14 14:44:00|13154.61|13154.61|13154.14|13154.14|13154.61|13154.61|13154.14|13154.14|0
1649947450000|2022-04-14 14:44:10|13153.62|13153.62|13155.97|13155.97|13155.97|13155.97|13153.62|13153.62|0
1649947480000|2022-04-14 14:44:40|13157.46|13157.46|13158.4|13158.4|13158.4|13158.4|13157.46|13157.46|0
1649947500000|2022-04-14 14:45:00|13158.9|13158.9|13158.9|13158.9|13158.9|13158.9|13158.9|13158.9|0
1649947510000|2022-04-14 14:45:10|13159.37|13159.37|13159.37|13159.37|13159.37|13159.37|13159.37|13159.37|0
1649947520000|2022-04-14 14:45:20|13158.87|13158.87|13158.37|13158.37|13158.87|13158.87|13158.37|13158.37|0
1649947540000|2022-04-14 14:45:40|13157.82|13157.82|13155.94|13155.94|13157.82|13157.82|13155.47|13155.47|0
1649947550000|2022-04-14 14:45:50|13157.37|13157.37|13157.37|13157.37|13157.37|13157.37|13157.37|13157.37|0
1649947560000|2022-04-14 14:46:00|13156.87|13156.87|13156.87|13156.87|13156.87|13156.87|13156.87|13156.87|0
1649947570000|2022-04-14 14:46:10|13157.37|13157.37|13158.4|13158.4|13158.4|13158.4|13157.37|13157.37|0
1649947620000|2022-04-14 14:47:00|13159.34|13159.34|13160.75|13160.75|13160.75|13160.75|13159.34|13159.34|0
1649947630000|2022-04-14 14:47:10|13161.21|13161.21|13162.03|13162.03|13162.03|13162.03|13161.21|13161.21|0
1649947640000|2022-04-14 14:47:20|13162.94|13162.94|13164.38|13164.38|13164.38|13164.38|13162.94|13162.94|0
1649947700000|2022-04-14 14:48:20|13161.21|13161.21|13161.21|13161.21|13162.03|13162.03|13161.21|13161.21|0
1649947760000|2022-04-14 14:49:20|13160.71|13160.71|13160.71|13160.71|13160.71|13160.71|13160.71|13160.71|0
1649947770000|2022-04-14 14:49:30|13160.24|13160.24|13160.24|13160.24|13160.24|13160.24|13160.24|13160.24|0
1649947780000|2022-04-14 14:49:40|13159.77|13159.77|13156.9|13156.9|13159.77|13159.77|13156.9|13156.9|0
1649947790000|2022-04-14 14:49:50|13156.45|13156.45|13155.99|13155.99|13156.45|13156.45|13155.99|13155.99|0
1649947800000|2022-04-14 14:50:00|13153.42|13153.42|13151.13|13151.13|13153.42|13153.42|13149.69|13149.69|0
1649947810000|2022-04-14 14:50:10|13152.54|13152.54|13152.07|13152.07|13152.54|13152.54|13152.07|13152.07|0
1649947830000|2022-04-14 14:50:30|13151.61|13151.61|13151.61|13151.61|13151.61|13151.61|13151.61|13151.61|0
1649947850000|2022-04-14 14:50:50|13153.44|13153.44|13153.44|13153.44|13153.44|13153.44|13153.44|13153.44|0
1649947920000|2022-04-14 14:52:00|13153.91|13153.91|13153.91|13153.91|13153.91|13153.91|13153.91|13153.91|0
1649947930000|2022-04-14 14:52:10|13153.44|13153.44|13153.44|13153.44|13153.44|13153.44|13153.44|13153.44|0
1649947950000|2022-04-14 14:52:30|13154.26|13154.26|13154.26|13154.26|13154.26|13154.26|13154.26|13154.26|0
1649947970000|2022-04-14 14:52:50|13152.82|13152.82|13152.01|13152.01|13152.82|13152.82|13152.01|13152.01|0
1649947980000|2022-04-14 14:53:00|13155.85|13155.85|13158.47|13158.47|13158.47|13158.47|13155.85|13155.85|0
1649948000000|2022-04-14 14:53:20|13159.38|13159.38|13159.38|13159.38|13159.38|13159.38|13159.38|13159.38|0
1649948030000|2022-04-14 14:53:50|13158.44|13158.44|13157.88|13157.88|13158.44|13158.44|13157.88|13157.88|0
1649948050000|2022-04-14 14:54:10|13158.7|13158.7|13157.88|13157.88|13158.7|13158.7|13157.88|13157.88|0
1649948070000|2022-04-14 14:54:30|13157.41|13157.41|13157.41|13157.41|13157.41|13157.41|13157.41|13157.41|0
1649948120000|2022-04-14 14:55:20|13161|13161|13161|13161|13161|13161|13161|13161|0
1649948130000|2022-04-14 14:55:30|13160.18|13160.18|13161.1|13161.1|13161.1|13161.1|13160.18|13160.18|0
1649948190000|2022-04-14 14:56:30|13161.56|13161.56|13162.03|13162.03|13162.03|13162.03|13161.56|13161.56|0
1649948200000|2022-04-14 14:56:40|13162.5|13162.5|13163.97|13163.97|13163.97|13163.97|13162.5|13162.5|0
1649948220000|2022-04-14 14:57:00|13164.89|13164.89|13165.91|13165.91|13165.91|13165.91|13164.89|13164.89|0
1649948230000|2022-04-14 14:57:10|13167.35|13167.35|13168.87|13168.87|13168.87|13168.87|13167.35|13167.35|0
1649948240000|2022-04-14 14:57:20|13169.33|13169.33|13172.59|13172.59|13172.59|13172.59|13169.33|13169.33|0
1649948260000|2022-04-14 14:57:40|13171.15|13171.15|13171.15|13171.15|13171.15|13171.15|13171.15|13171.15|0
1649948270000|2022-04-14 14:57:50|13171.61|13171.61|13171.83|13171.83|13172.65|13172.65|13171.61|13171.61|0
1649948280000|2022-04-14 14:58:00|13172.39|13172.39|13172.86|13172.86|13172.86|13172.86|13172.39|13172.39|0
1649948360000|2022-04-14 14:59:20|13173.42|13173.42|13173.98|13173.98|13173.98|13173.98|13173.42|13173.42|0
1649948380000|2022-04-14 14:59:40|13173.06|13173.06|13171.12|13171.12|13173.06|13173.06|13171.12|13171.12|0
1649948400000|2022-04-14 15:00:00|13170.65|13170.65|13169.83|13169.83|13170.65|13170.65|13169.83|13169.83|0
1649948410000|2022-04-14 15:00:10|13170.75|13170.75|13170.75|13170.75|13170.75|13170.75|13170.75|13170.75|0
1649948430000|2022-04-14 15:00:30|13171.22|13171.22|13175.67|13175.67|13175.67|13175.67|13171.22|13171.22|0
1649948450000|2022-04-14 15:00:50|13176.49|13176.49|13176.49|13176.49|13176.49|13176.49|13176.49|13176.49|0
1649948460000|2022-04-14 15:01:00|13175.98|13175.98|13175.98|13175.98|13175.98|13175.98|13175.98|13175.98|0
1649948480000|2022-04-14 15:01:20|13176.97|13176.97|13173.27|13173.27|13176.97|13176.97|13173.27|13173.27|0
1649948490000|2022-04-14 15:01:30|13171.38|13171.38|13169.19|13169.19|13171.38|13171.38|13169.19|13169.19|0
1649948500000|2022-04-14 15:01:40|13168.73|13168.73|13168.73|13168.73|13168.73|13168.73|13168.73|13168.73|0
1649948510000|2022-04-14 15:01:50|13169.2|13169.2|13169.2|13169.2|13169.2|13169.2|13169.2|13169.2|0
1649948530000|2022-04-14 15:02:10|13168.97|13168.97|13163.57|13163.57|13168.97|13168.97|13163.57|13163.57|0
1649948550000|2022-04-14 15:02:30|13163.1|13163.1|13162.62|13162.62|13163.1|13163.1|13162.62|13162.62|0
1649948560000|2022-04-14 15:02:40|13160.99|13160.99|13158.58|13158.58|13160.99|13160.99|13158.58|13158.58|0
1649948570000|2022-04-14 15:02:50|13158.11|13158.11|13158.61|13158.61|13158.61|13158.61|13158.11|13158.11|0
1649948580000|2022-04-14 15:03:00|13157.17|13157.17|13157.17|13157.17|13157.17|13157.17|13157.17|13157.17|0
1649948590000|2022-04-14 15:03:10|13154.43|13154.43|13154.43|13154.43|13154.43|13154.43|13154.43|13154.43|0
1649948600000|2022-04-14 15:03:20|13156.81|13156.81|13156.81|13156.81|13156.81|13156.81|13156.81|13156.81|0
1649948630000|2022-04-14 15:03:50|13156.35|13156.35|13157.34|13157.34|13157.34|13157.34|13156.35|13156.35|0
1649948640000|2022-04-14 15:04:00|13158.74|13158.74|13158.74|13158.74|13158.74|13158.74|13158.74|13158.74|0
1649948650000|2022-04-14 15:04:10|13160.57|13160.57|13160.37|13160.37|13160.57|13160.57|13160.37|13160.37|0
1649948660000|2022-04-14 15:04:20|13161.19|13161.19|13162.62|13162.62|13162.62|13162.62|13161.19|13161.19|0
1649948670000|2022-04-14 15:04:30|13163.54|13163.54|13164.69|13164.69|13164.69|13164.69|13163.54|13163.54|0
1649948680000|2022-04-14 15:04:40|13164.19|13164.19|13164.19|13164.19|13164.19|13164.19|13164.19|13164.19|0
1649948690000|2022-04-14 15:04:50|13165.01|13165.01|13165.01|13165.01|13165.01|13165.01|13165.01|13165.01|0
1649948700000|2022-04-14 15:05:00|13164.1|13164.1|13163.87|13163.87|13164.1|13164.1|13163.87|13163.87|0
1649948730000|2022-04-14 15:05:30|13164.37|13164.37|13164.84|13164.84|13164.84|13164.84|13164.37|13164.37|0
1649948780000|2022-04-14 15:06:20|13164.38|13164.38|13160.64|13160.64|13164.38|13164.38|13160.64|13160.64|0
1649948790000|2022-04-14 15:06:30|13160.19|13160.19|13159.37|13159.37|13160.19|13160.19|13159.37|13159.37|0
1649948800000|2022-04-14 15:06:40|13158.91|13158.91|13158.35|13158.35|13158.91|13158.91|13158.35|13158.35|0
1649948810000|2022-04-14 15:06:50|13158.81|13158.81|13159.27|13159.27|13159.27|13159.27|13158.81|13158.81|0
1649948820000|2022-04-14 15:07:00|13160.7|13160.7|13160.7|13160.7|13160.7|13160.7|13160.7|13160.7|0
1649948830000|2022-04-14 15:07:10|13159.89|13159.89|13156.6|13156.6|13159.89|13159.89|13156.6|13156.6|0
1649948840000|2022-04-14 15:07:20|13155.68|13155.68|13155.68|13155.68|13155.68|13155.68|13155.68|13155.68|0
1649948850000|2022-04-14 15:07:30|13155.12|13155.12|13155.12|13155.12|13155.12|13155.12|13155.12|13155.12|0
1649948870000|2022-04-14 15:07:50|13155.58|13155.58|13155.58|13155.58|13155.58|13155.58|13155.58|13155.58|0
1649948880000|2022-04-14 15:08:00|13154.33|13154.33|13154.33|13154.33|13154.33|13154.33|13154.33|13154.33|0
1649948900000|2022-04-14 15:08:20|13154.84|13154.84|13156.23|13156.23|13156.23|13156.23|13154.84|13154.84|0
1649948910000|2022-04-14 15:08:30|13157.24|13157.24|13157.24|13157.24|13157.24|13157.24|13157.24|13157.24|0
1649948920000|2022-04-14 15:08:40|13156.33|13156.33|13152.64|13152.64|13156.33|13156.33|13152.2|13152.2|0
1649948930000|2022-04-14 15:08:50|13153.11|13153.11|13149.97|13149.97|13154.07|13154.07|13149.97|13149.97|0
1649948940000|2022-04-14 15:09:00|13150.88|13150.88|13150.88|13150.88|13150.88|13150.88|13150.88|13150.88|0
1649948960000|2022-04-14 15:09:20|13150.06|13150.06|13149.15|13149.15|13150.06|13150.06|13149.15|13149.15|0
1649948970000|2022-04-14 15:09:30|13150.09|13150.09|13150.09|13150.09|13150.09|13150.09|13150.09|13150.09|0
1649948990000|2022-04-14 15:09:50|13148.1|13148.1|13148.13|13148.13|13148.6|13148.6|13147.61|13147.61|0
1649949000000|2022-04-14 15:10:00|13149.12|13149.12|13149.12|13149.12|13149.12|13149.12|13148.63|13148.63|0
1649949010000|2022-04-14 15:10:10|13149.62|13149.62|13149.62|13149.62|13149.62|13149.62|13149.62|13149.62|0
1649949050000|2022-04-14 15:10:50|13148.8|13148.8|13150.24|13150.24|13151.05|13151.05|13148.8|13148.8|0
1649949060000|2022-04-14 15:11:00|13149.32|13149.32|13148.82|13148.82|13149.32|13149.32|13148.82|13148.82|0
1649949090000|2022-04-14 15:11:30|13150.3|13150.3|13149.04|13149.04|13150.3|13150.3|13149.04|13149.04|0
1649949110000|2022-04-14 15:11:50|13149.26|13149.26|13149.58|13149.58|13149.58|13149.58|13148.76|13148.76|0
1649949120000|2022-04-14 15:12:00|13151.01|13151.01|13152.84|13152.84|13153.3|13153.3|13151.01|13151.01|0
1649949130000|2022-04-14 15:12:10|13151.93|13151.93|13151.93|13151.93|13151.93|13151.93|13151.93|13151.93|0
1649949140000|2022-04-14 15:12:20|13152.92|13152.92|13152.92|13152.92|13152.92|13152.92|13152.92|13152.92|0
1649949150000|2022-04-14 15:12:30|13154.36|13154.36|13154.36|13154.36|13154.36|13154.36|13154.36|13154.36|0
1649949160000|2022-04-14 15:12:40|13153.54|13153.54|13153.54|13153.54|13153.54|13153.54|13153.54|13153.54|0
1649949180000|2022-04-14 15:13:00|13154.04|13154.04|13156.43|13156.43|13156.43|13156.43|13154.04|13154.04|0
1649949190000|2022-04-14 15:13:10|13156.95|13156.95|13157.77|13157.77|13157.77|13157.77|13156.95|13156.95|0
1649949210000|2022-04-14 15:13:30|13155.94|13155.94|13155.94|13155.94|13155.94|13155.94|13155.94|13155.94|0
1649949250000|2022-04-14 15:14:10|13155.47|13155.47|13155.47|13155.47|13155.47|13155.47|13155.47|13155.47|0
1649949270000|2022-04-14 15:14:30|13154.99|13154.99|13154.99|13154.99|13154.99|13154.99|13154.99|13154.99|0
1649949280000|2022-04-14 15:14:40|13153.62|13153.62|13153.62|13153.62|13153.62|13153.62|13153.62|13153.62|0
1649949290000|2022-04-14 15:14:50|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|13153.1|0
1649949300000|2022-04-14 15:15:00|13152.29|13152.29|13152.29|13152.29|13152.29|13152.29|13152.29|13152.29|0
1649949310000|2022-04-14 15:15:10|13151.82|13151.82|13151.82|13151.82|13151.82|13151.82|13151.82|13151.82|0
1649949320000|2022-04-14 15:15:20|13150.38|13150.38|13150.38|13150.38|13150.38|13150.38|13150.38|13150.38|0
1649949330000|2022-04-14 15:15:30|13149.92|13149.92|13150.39|13150.39|13150.39|13150.39|13149.92|13149.92|0
1649949360000|2022-04-14 15:16:00|13154.48|13154.48|13160.27|13160.27|13161.7|13161.7|13154.48|13154.48|0
1649949370000|2022-04-14 15:16:10|13159.35|13159.35|13159.35|13159.35|13159.35|13159.35|13159.35|13159.35|0
1649949380000|2022-04-14 15:16:20|13158.84|13158.84|13158.84|13158.84|13158.84|13158.84|13158.84|13158.84|0
1649949390000|2022-04-14 15:16:30|13155.57|13155.57|13155.57|13155.57|13155.57|13155.57|13155.57|13155.57|0
1649949420000|2022-04-14 15:17:00|13154.75|13154.75|13154.75|13154.75|13154.75|13154.75|13154.75|13154.75|0
1649949430000|2022-04-14 15:17:10|13154.98|13154.98|13154.06|13154.06|13154.98|13154.98|13154.06|13154.06|0
1649949460000|2022-04-14 15:17:40|13155.7|13155.7|13155.7|13155.7|13155.7|13155.7|13155.7|13155.7|0
1649949510000|2022-04-14 15:18:30|13156.61|13156.61|13156.61|13156.61|13156.61|13156.61|13156.61|13156.61|0
1649949530000|2022-04-14 15:18:50|13157.43|13157.43|13158.87|13158.87|13158.87|13158.87|13157.43|13157.43|0
1649949540000|2022-04-14 15:19:00|13159.78|13159.78|13167.66|13167.66|13167.66|13167.66|13159.78|13159.78|0
1649949550000|2022-04-14 15:19:10|13168.65|13168.65|13168.65|13168.65|13168.65|13168.65|13168.65|13168.65|0
1649949570000|2022-04-14 15:19:30|13169.47|13169.47|13170.29|13170.29|13170.29|13170.29|13169.47|13169.47|0
1649949580000|2022-04-14 15:19:40|13167.42|13167.42|13163.41|13163.41|13167.42|13167.42|13163.41|13163.41|0
1649949590000|2022-04-14 15:19:50|13162.86|13162.86|13162.86|13162.86|13162.86|13162.86|13162.86|13162.86|0
1649949610000|2022-04-14 15:20:10|13162.38|13162.38|13160.38|13160.38|13162.38|13162.38|13160.38|13160.38|0
1649949630000|2022-04-14 15:20:30|13160.83|13160.83|13160.83|13160.83|13160.83|13160.83|13160.83|13160.83|0
1649949640000|2022-04-14 15:20:40|13160.02|13160.02|13160.02|13160.02|13160.02|13160.02|13160.02|13160.02|0
1649949660000|2022-04-14 15:21:00|13161.45|13161.45|13161.45|13161.45|13161.45|13161.45|13161.45|13161.45|0
1649949670000|2022-04-14 15:21:10|13160.98|13160.98|13160.98|13160.98|13160.98|13160.98|13160.98|13160.98|0
1649949680000|2022-04-14 15:21:20|13162.41|13162.41|13162.41|13162.41|13162.41|13162.41|13162.41|13162.41|0
1649949690000|2022-04-14 15:21:30|13161.96|13161.96|13155.83|13155.83|13161.96|13161.96|13155.61|13155.61|0
1649949730000|2022-04-14 15:22:10|13155.32|13155.32|13155.82|13155.82|13155.82|13155.82|13155.32|13155.32|0
1649949740000|2022-04-14 15:22:20|13156.73|13156.73|13156.73|13156.73|13156.73|13156.73|13156.73|13156.73|0
1649949750000|2022-04-14 15:22:30|13158.58|13158.58|13158.58|13158.58|13158.58|13158.58|13158.58|13158.58|0
1649949760000|2022-04-14 15:22:40|13159.39|13159.39|13160.83|13160.83|13160.83|13160.83|13159.39|13159.39|0
1649949800000|2022-04-14 15:23:20|13161.65|13161.65|13161.65|13161.65|13161.65|13161.65|13161.65|13161.65|0
1649949830000|2022-04-14 15:23:50|13162.46|13162.46|13161.65|13161.65|13162.46|13162.46|13161.65|13161.65|0
1649949850000|2022-04-14 15:24:10|13162.12|13162.12|13163.95|13163.95|13163.95|13163.95|13162.12|13162.12|0
1649949860000|2022-04-14 15:24:20|13164.76|13164.76|13166.19|13166.19|13166.19|13166.19|13164.76|13164.76|0
1649949870000|2022-04-14 15:24:30|13167.57|13167.57|13172.42|13172.42|13172.42|13172.42|13167.57|13167.57|0
1649949880000|2022-04-14 15:24:40|13172.92|13172.92|13174.35|13174.35|13174.35|13174.35|13172.92|13172.92|0
1649949890000|2022-04-14 15:24:50|13175.17|13175.17|13176.08|13176.08|13176.08|13176.08|13175.17|13175.17|0
1649949900000|2022-04-14 15:25:00|13175.86|13175.86|13174.94|13174.94|13175.86|13175.86|13174.94|13174.94|0
1649949910000|2022-04-14 15:25:10|13174.45|13174.45|13169.42|13169.42|13174.45|13174.45|13169.42|13169.42|0
1649949920000|2022-04-14 15:25:20|13168.95|13168.95|13166.2|13166.2|13168.95|13168.95|13166.2|13166.2|0
1649949930000|2022-04-14 15:25:30|13165.74|13165.74|13162.25|13162.25|13165.74|13165.74|13162.25|13162.25|0
1649949940000|2022-04-14 15:25:40|13161.43|13161.43|13157.13|13157.13|13161.43|13161.43|13157.13|13157.13|0
1649949950000|2022-04-14 15:25:50|13156.66|13156.66|13159.3|13159.3|13159.3|13159.3|13156.66|13156.66|0
1649949960000|2022-04-14 15:26:00|13159.8|13159.8|13159.3|13159.3|13159.8|13159.8|13159.3|13159.3|0
1649949990000|2022-04-14 15:26:30|13158.74|13158.74|13161.86|13161.86|13161.86|13161.86|13158.74|13158.74|0
1649950000000|2022-04-14 15:26:40|13160.95|13160.95|13160.95|13160.95|13160.95|13160.95|13160.95|13160.95|0
1649950010000|2022-04-14 15:26:50|13162.94|13162.94|13162.94|13162.94|13162.94|13162.94|13162.94|13162.94|0
1649950040000|2022-04-14 15:27:20|13161.51|13161.51|13161.51|13161.51|13161.51|13161.51|13161.51|13161.51|0
1649950050000|2022-04-14 15:27:30|13162.94|13162.94|13162.94|13162.94|13162.94|13162.94|13162.94|13162.94|0
1649950070000|2022-04-14 15:27:50|13163.44|13163.44|13164.91|13164.91|13164.91|13164.91|13163.44|13163.44|0
1649950080000|2022-04-14 15:28:00|13165.38|13165.38|13165.38|13165.38|13165.38|13165.38|13165.38|13165.38|0
1649950100000|2022-04-14 15:28:20|13164.47|13164.47|13164.47|13164.47|13164.47|13164.47|13164.47|13164.47|0
1649950120000|2022-04-14 15:28:40|13162.34|13162.34|13161.86|13161.86|13162.34|13162.34|13161.86|13161.86|0
1649950130000|2022-04-14 15:28:50|13162.68|13162.68|13162.68|13162.68|13162.68|13162.68|13162.68|13162.68|0
1649950140000|2022-04-14 15:29:00|13162.18|13162.18|13162.18|13162.18|13162.18|13162.18|13162.18|13162.18|0
1649950150000|2022-04-14 15:29:10|13161.71|13161.71|13165.21|13165.21|13165.21|13165.21|13161.71|13161.71|0
1649950160000|2022-04-14 15:29:20|13164.39|13164.39|13162.52|13162.52|13164.39|13164.39|13162.52|13162.52|0
1649950170000|2022-04-14 15:29:30|13163.03|13163.03|13164.26|13164.26|13164.26|13164.26|13162.47|13162.47|0
1649950180000|2022-04-14 15:29:40|13163.45|13163.45|13162.43|13162.43|13163.9|13163.9|13162.43|13162.43|0
1649950190000|2022-04-14 15:29:50|13161.49|13161.49|13160.67|13160.67|13161.49|13161.49|13160.67|13160.67|0
1650352500000|2022-04-19 07:15:00|13148.57|13148.57|13135.61|13135.61|13148.57|13148.57|13135.61|13135.61|0
1650352510000|2022-04-19 07:15:10|13134.7|13134.7|13134.7|13134.7|13134.7|13134.7|13134.7|13134.7|0
1650352520000|2022-04-19 07:15:20|13132.39|13132.39|13133.57|13133.57|13133.57|13133.57|13131.84|13131.84|0
1650352530000|2022-04-19 07:15:30|13134.51|13134.51|13134.51|13134.51|13136.15|13136.15|13134.51|13134.51|0
1650352540000|2022-04-19 07:15:40|13133.57|13133.57|13133.57|13133.57|13133.57|13133.57|13133.57|13133.57|0
1650352570000|2022-04-19 07:16:10|13131.12|13131.12|13123.44|13123.44|13131.12|13131.12|13122.32|13122.32|0
1650352580000|2022-04-19 07:16:20|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|13123.9|0
1650352590000|2022-04-19 07:16:30|13125.01|13125.01|13125.01|13125.01|13125.01|13125.01|13125.01|13125.01|0
1650352600000|2022-04-19 07:16:40|13127.88|13127.88|13130.62|13130.62|13130.62|13130.62|13127.88|13127.88|0
1650352610000|2022-04-19 07:16:50|13131.54|13131.54|13133.18|13133.18|13133.18|13133.18|13131.54|13131.54|0
1650352620000|2022-04-19 07:17:00|13128.48|13128.48|13125.67|13125.67|13128.94|13128.94|13125.67|13125.67|0
1650352640000|2022-04-19 07:17:20|13129.15|13129.15|13129.15|13129.15|13129.15|13129.15|13129.15|13129.15|0
1650352650000|2022-04-19 07:17:30|13129.61|13129.61|13129.15|13129.15|13129.61|13129.61|13129.15|13129.15|0
1650352680000|2022-04-19 07:18:00|13130.07|13130.07|13131.89|13131.89|13131.89|13131.89|13130.07|13130.07|0
1650352700000|2022-04-19 07:18:20|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|13137.83|0
1650352710000|2022-04-19 07:18:30|13138.39|13138.39|13139.31|13139.31|13139.31|13139.31|13138.39|13138.39|0
1650352720000|2022-04-19 07:18:40|13143.68|13143.68|13149.95|13149.95|13149.95|13149.95|13143.68|13143.68|0
1650352730000|2022-04-19 07:18:50|13150.87|13150.87|13151.98|13151.98|13151.98|13151.98|13150.87|13150.87|0
1650352750000|2022-04-19 07:19:10|13153.81|13153.81|13152.46|13152.46|13154.76|13154.76|13152.46|13152.46|0
1650352760000|2022-04-19 07:19:20|13152|13152|13152|13152|13152|13152|13152|13152|0
1650352770000|2022-04-19 07:19:30|13152.46|13152.46|13151.9|13151.9|13153.27|13153.27|13151.9|13151.9|0
1650352780000|2022-04-19 07:19:40|13152.36|13152.36|13149.13|13149.13|13152.81|13152.81|13149.13|13149.13|0
1650352790000|2022-04-19 07:19:50|13147.69|13147.69|13149.33|13149.33|13149.33|13149.33|13147.69|13147.69|0
1650352800000|2022-04-19 07:20:00|13148.51|13148.51|13148.51|13148.51|13148.51|13148.51|13148.51|13148.51|0
1650352810000|2022-04-19 07:20:10|13148.97|13148.97|13150.47|13150.47|13150.47|13150.47|13147.6|13147.6|0
1650352820000|2022-04-19 07:20:20|13150.92|13150.92|13150.92|13150.92|13150.92|13150.92|13150.92|13150.92|0
1650352830000|2022-04-19 07:20:30|13152.56|13152.56|13151.74|13151.74|13152.56|13152.56|13151.74|13151.74|0
1650352840000|2022-04-19 07:20:40|13150.83|13150.83|13153.93|13153.93|13153.93|13153.93|13150.83|13150.83|0
1650352850000|2022-04-19 07:20:50|13154.39|13154.39|13154.39|13154.39|13154.39|13154.39|13154.39|13154.39|0
1650352860000|2022-04-19 07:21:00|13156.02|13156.02|13159.43|13159.43|13159.89|13159.89|13156.02|13156.02|0
1650352870000|2022-04-19 07:21:10|13159.9|13159.9|13162.84|13162.84|13162.84|13162.84|13159.9|13159.9|0
1650352890000|2022-04-19 07:21:30|13164.15|13164.15|13162.39|13162.39|13164.15|13164.15|13162.39|13162.39|0
1650352900000|2022-04-19 07:21:40|13162.85|13162.85|13160.1|13160.1|13162.85|13162.85|13160.1|13160.1|0
1650352920000|2022-04-19 07:22:00|13161.93|13161.93|13162.75|13162.75|13162.75|13162.75|13161.93|13161.93|0
1650352930000|2022-04-19 07:22:10|13161.32|13161.32|13160.5|13160.5|13161.32|13161.32|13160.5|13160.5|0
1650352940000|2022-04-19 07:22:20|13160.04|13160.04|13155.41|13155.41|13160.04|13160.04|13155.41|13155.41|0
1650352950000|2022-04-19 07:22:30|13156.23|13156.23|13157.86|13157.86|13157.86|13157.86|13156.23|13156.23|0
1650352960000|2022-04-19 07:22:40|13160.71|13160.71|13160.71|13160.71|13160.71|13160.71|13160.71|13160.71|0
1650352970000|2022-04-19 07:22:50|13161.63|13161.63|13161.63|13161.63|13161.63|13161.63|13161.63|13161.63|0
1650352980000|2022-04-19 07:23:00|13160.19|13160.19|13160.19|13160.19|13160.19|13160.19|13160.19|13160.19|0
1650353000000|2022-04-19 07:23:20|13159.38|13159.38|13159.38|13159.38|13159.38|13159.38|13159.38|13159.38|0
1650353040000|2022-04-19 07:24:00|13159.93|13159.93|13159.93|13159.93|13159.93|13159.93|13159.93|13159.93|0
1650353060000|2022-04-19 07:24:20|13157.19|13157.19|13157.19|13157.19|13157.19|13157.19|13157.19|13157.19|0
1650353080000|2022-04-19 07:24:40|13158.83|13158.83|13161.69|13161.69|13161.69|13161.69|13158.83|13158.83|0
1650353110000|2022-04-19 07:25:10|13160.06|13160.06|13160.06|13160.06|13160.06|13160.06|13160.06|13160.06|0
1650353160000|2022-04-19 07:26:00|13156.89|13156.89|13157.71|13157.71|13157.71|13157.71|13156.89|13156.89|0
1650353180000|2022-04-19 07:26:20|13156.89|13156.89|13152.81|13152.81|13156.89|13156.89|13152.81|13152.81|0
1650353190000|2022-04-19 07:26:30|13156.08|13156.08|13156.08|13156.08|13156.08|13156.08|13156.08|13156.08|0
1650353200000|2022-04-19 07:26:40|13155.16|13155.16|13154.62|13154.62|13155.62|13155.62|13154.62|13154.62|0
1650353210000|2022-04-19 07:26:50|13154.17|13154.17|13154.36|13154.36|13154.82|13154.82|13152.53|13152.53|0
1650353220000|2022-04-19 07:27:00|13155.18|13155.18|13155.18|13155.18|13156.55|13156.55|13155.18|13155.18|0
1650353230000|2022-04-19 07:27:10|13155.64|13155.64|13156.09|13156.09|13156.09|13156.09|13155.64|13155.64|0
1650353240000|2022-04-19 07:27:20|13155.18|13155.18|13155.18|13155.18|13155.18|13155.18|13155.18|13155.18|0
1650353250000|2022-04-19 07:27:30|13156.81|13156.81|13151.26|13151.26|13156.81|13156.81|13151.26|13151.26|0
1650353260000|2022-04-19 07:27:40|13152.18|13152.18|13149.17|13149.17|13152.18|13152.18|13148.72|13148.72|0
1650353280000|2022-04-19 07:28:00|13148.72|13148.72|13150.15|13150.15|13150.15|13150.15|13148.72|13148.72|0
1650353290000|2022-04-19 07:28:10|13148.52|13148.52|13146.88|13146.88|13148.52|13148.52|13146.88|13146.88|0
1650353310000|2022-04-19 07:28:30|13141.86|13141.86|13136.31|13136.31|13141.86|13141.86|13136.31|13136.31|0
1650353330000|2022-04-19 07:28:50|13137.74|13137.74|13137.74|13137.74|13137.74|13137.74|13137.74|13137.74|0
1650353350000|2022-04-19 07:29:10|13136.92|13136.92|13136.92|13136.92|13136.92|13136.92|13136.92|13136.92|0
1650353360000|2022-04-19 07:29:20|13138.36|13138.36|13138.36|13138.36|13138.36|13138.36|13138.36|13138.36|0
1650353370000|2022-04-19 07:29:30|13139.17|13139.17|13139.17|13139.17|13139.17|13139.17|13139.17|13139.17|0
1650353380000|2022-04-19 07:29:40|13138.72|13138.72|13139.17|13139.17|13139.17|13139.17|13138.72|13138.72|0
1650353390000|2022-04-19 07:29:50|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|13137.35|0
1650353400000|2022-04-19 07:30:00|13138.16|13138.16|13133.96|13133.96|13138.46|13138.46|13133.96|13133.96|0
1650353410000|2022-04-19 07:30:10|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|13134.77|0
1650353440000|2022-04-19 07:30:40|13133.96|13133.96|13131.15|13131.15|13133.96|13133.96|13131.15|13131.15|0
1650353450000|2022-04-19 07:30:50|13130.69|13130.69|13129.87|13129.87|13130.69|13130.69|13129.87|13129.87|0
1650353460000|2022-04-19 07:31:00|13130.69|13130.69|13130.69|13130.69|13130.69|13130.69|13130.69|13130.69|0
1650353480000|2022-04-19 07:31:20|13129.78|13129.78|13129.78|13129.78|13129.78|13129.78|13129.78|13129.78|0
1650353500000|2022-04-19 07:31:40|13130.69|13130.69|13126.73|13126.73|13130.69|13130.69|13126.73|13126.73|0
1650353520000|2022-04-19 07:32:00|13123.86|13123.86|13124.8|13124.8|13125.29|13125.29|13123.86|13123.86|0
1650353530000|2022-04-19 07:32:10|13124.34|13124.34|13123.88|13123.88|13124.34|13124.34|13123.88|13123.88|0
1650353560000|2022-04-19 07:32:40|13122.97|13122.97|13127.05|13127.05|13127.05|13127.05|13122.97|13122.97|0
1650353570000|2022-04-19 07:32:50|13127.51|13127.51|13123.36|13123.36|13127.51|13127.51|13123.36|13123.36|0
1650353580000|2022-04-19 07:33:00|13121.93|13121.93|13121.93|13121.93|13121.93|13121.93|13121.93|13121.93|0
1650353590000|2022-04-19 07:33:10|13120.29|13120.29|13120.75|13120.75|13120.75|13120.75|13120.29|13120.29|0
1650353600000|2022-04-19 07:33:20|13115.14|13115.14|13116.57|13116.57|13116.57|13116.57|13115.14|13115.14|0
1650353610000|2022-04-19 07:33:30|13115.54|13115.54|13115.54|13115.54|13115.54|13115.54|13115.54|13115.54|0
1650353630000|2022-04-19 07:33:50|13116|13116|13115.54|13115.54|13116|13116|13115.54|13115.54|0
1650353640000|2022-04-19 07:34:00|13114.11|13114.11|13114.11|13114.11|13114.11|13114.11|13114.11|13114.11|0
1650353650000|2022-04-19 07:34:10|13112.68|13112.68|13111.86|13111.86|13112.68|13112.68|13111.86|13111.86|0
1650353670000|2022-04-19 07:34:30|13113.49|13113.49|13113.49|13113.49|13113.49|13113.49|13113.49|13113.49|0
1650353680000|2022-04-19 07:34:40|13113.03|13113.03|13113.03|13113.03|13113.03|13113.03|13113.03|13113.03|0
1650353700000|2022-04-19 07:35:00|13113.49|13113.49|13113.49|13113.49|13113.49|13113.49|13113.49|13113.49|0
1650353710000|2022-04-19 07:35:10|13112.58|13112.58|13112.58|13112.58|13112.58|13112.58|13112.58|13112.58|0
1650353720000|2022-04-19 07:35:20|13111.66|13111.66|13111.66|13111.66|13111.66|13111.66|13111.66|13111.66|0
1650353730000|2022-04-19 07:35:30|13110.84|13110.84|13110.84|13110.84|13110.84|13110.84|13110.84|13110.84|0
1650353740000|2022-04-19 07:35:40|13109.85|13109.85|13109.85|13109.85|13109.85|13109.85|13109.85|13109.85|0
1650353750000|2022-04-19 07:35:50|13106.98|13106.98|13106.98|13106.98|13106.98|13106.98|13106.98|13106.98|0
1650353770000|2022-04-19 07:36:10|13106.16|13106.16|13089.31|13089.31|13106.16|13106.16|13089.31|13089.31|0
1650353780000|2022-04-19 07:36:20|13087.68|13087.68|13086.4|13086.4|13087.68|13087.68|13086.4|13086.4|0
1650353800000|2022-04-19 07:36:40|13088.85|13088.85|13088.85|13088.85|13088.85|13088.85|13088.85|13088.85|0
1650353810000|2022-04-19 07:36:50|13089.31|13089.31|13098.32|13098.32|13098.32|13098.32|13089.31|13089.31|0
1650353830000|2022-04-19 07:37:10|13097.4|13097.4|13096.94|13096.94|13097.86|13097.86|13096.48|13096.48|0
1650353840000|2022-04-19 07:37:20|13099.69|13099.69|13099.69|13099.69|13099.69|13099.69|13099.69|13099.69|0
1650353870000|2022-04-19 07:37:50|13100.5|13100.5|13097.64|13097.64|13100.5|13100.5|13097.64|13097.64|0
1650353880000|2022-04-19 07:38:00|13096.72|13096.72|13093.75|13093.75|13096.72|13096.72|13093.75|13093.75|0
1650353890000|2022-04-19 07:38:10|13091.92|13091.92|13091.92|13091.92|13091.92|13091.92|13091.92|13091.92|0
1650353900000|2022-04-19 07:38:20|13090.49|13090.49|13090.49|13090.49|13090.49|13090.49|13090.49|13090.49|0
1650353910000|2022-04-19 07:38:30|13091.4|13091.4|13091.4|13091.4|13091.4|13091.4|13091.4|13091.4|0
1650353930000|2022-04-19 07:38:50|13092.32|13092.32|13092.32|13092.32|13092.32|13092.32|13092.32|13092.32|0
1650353950000|2022-04-19 07:39:10|13089.45|13089.45|13089.45|13089.45|13089.45|13089.45|13089.45|13089.45|0
1650353970000|2022-04-19 07:39:30|13088.53|13088.53|13089.45|13089.45|13089.45|13089.45|13088.53|13088.53|0
1650353980000|2022-04-19 07:39:40|13093.95|13093.95|13093.48|13093.48|13093.95|13093.95|13093.48|13093.48|0
1650353990000|2022-04-19 07:39:50|13095.47|13095.47|13098.9|13098.9|13098.9|13098.9|13095.47|13095.47|0
1650354000000|2022-04-19 07:40:00|13099.72|13099.72|13093.51|13093.51|13099.72|13099.72|13093.51|13093.51|0
1650354010000|2022-04-19 07:40:10|13094.07|13094.07|13096.6|13096.6|13096.6|13096.6|13094.07|13094.07|0
1650354020000|2022-04-19 07:40:20|13097.41|13097.41|13097.41|13097.41|13097.41|13097.41|13097.41|13097.41|0
1650354040000|2022-04-19 07:40:40|13095.78|13095.78|13094.96|13094.96|13095.78|13095.78|13094.96|13094.96|0
1650354060000|2022-04-19 07:41:00|13094.14|13094.14|13093.03|13093.03|13094.14|13094.14|13093.03|13093.03|0
1650354080000|2022-04-19 07:41:20|13094.86|13094.86|13094.86|13094.86|13094.86|13094.86|13094.86|13094.86|0
1650354090000|2022-04-19 07:41:30|13098.13|13098.13|13102.09|13102.09|13102.09|13102.09|13098.13|13098.13|0
1650354110000|2022-04-19 07:41:50|13101.27|13101.27|13098.72|13098.72|13101.27|13101.27|13098.72|13098.72|0
1650354130000|2022-04-19 07:42:10|13097.78|13097.78|13096.84|13096.84|13097.78|13097.78|13096.84|13096.84|0
1650354140000|2022-04-19 07:42:20|13095.41|13095.41|13095.41|13095.41|13095.41|13095.41|13095.41|13095.41|0
1650354160000|2022-04-19 07:42:40|13086.29|13086.29|13084.76|13084.76|13086.29|13086.29|13084.76|13084.76|0
1650354200000|2022-04-19 07:43:20|13086.13|13086.13|13091.13|13091.13|13091.59|13091.59|13086.13|13086.13|0
1650354210000|2022-04-19 07:43:30|13092.05|13092.05|13092.05|13092.05|13092.05|13092.05|13092.05|13092.05|0
1650354220000|2022-04-19 07:43:40|13092.51|13092.51|13092.51|13092.51|13092.51|13092.51|13092.51|13092.51|0
1650354230000|2022-04-19 07:43:50|13092.03|13092.03|13085.21|13085.21|13092.03|13092.03|13085.21|13085.21|0
1650354240000|2022-04-19 07:44:00|13085.66|13085.66|13084.29|13084.29|13085.66|13085.66|13084.29|13084.29|0
1650354250000|2022-04-19 07:44:10|13087.16|13087.16|13088.83|13088.83|13088.83|13088.83|13087.16|13087.16|0
1650354260000|2022-04-19 07:44:20|13089.33|13089.33|13089.33|13089.33|13089.33|13089.33|13089.33|13089.33|0
1650354270000|2022-04-19 07:44:30|13090.25|13090.25|13090.25|13090.25|13090.25|13090.25|13090.25|13090.25|0
1650354290000|2022-04-19 07:44:50|13090.69|13090.69|13090.69|13090.69|13090.69|13090.69|13090.69|13090.69|0
1650354300000|2022-04-19 07:45:00|13091.15|13091.15|13091.15|13091.15|13091.15|13091.15|13091.15|13091.15|0
1650354310000|2022-04-19 07:45:10|13092.79|13092.79|13092.79|13092.79|13092.79|13092.79|13092.79|13092.79|0
1650354330000|2022-04-19 07:45:30|13094.42|13094.42|13096.73|13096.73|13096.73|13096.73|13094.42|13094.42|0
1650354340000|2022-04-19 07:45:40|13098.17|13098.17|13099.79|13099.79|13099.79|13099.79|13098.16|13098.16|0
1650354350000|2022-04-19 07:45:50|13100.3|13100.3|13100.3|13100.3|13100.3|13100.3|13100.3|13100.3|0
1650354360000|2022-04-19 07:46:00|13101.98|13101.98|13103.39|13103.39|13103.39|13103.39|13101.98|13101.98|0
1650354370000|2022-04-19 07:46:10|13103.95|13103.95|13109.47|13109.47|13115.14|13115.14|13103.95|13103.95|0
1650354380000|2022-04-19 07:46:20|13110.85|13110.85|13111.66|13111.66|13111.66|13111.66|13110.85|13110.85|0
1650354410000|2022-04-19 07:46:50|13119.13|13119.13|13122.35|13122.35|13122.35|13122.35|13119.13|13119.13|0
1650354420000|2022-04-19 07:47:00|13123.78|13123.78|13123.78|13123.78|13123.78|13123.78|13123.78|13123.78|0
1650354430000|2022-04-19 07:47:10|13125.16|13125.16|13125.16|13125.16|13125.16|13125.16|13125.16|13125.16|0
1650354450000|2022-04-19 07:47:30|13126.1|13126.1|13127.01|13127.01|13127.01|13127.01|13126.1|13126.1|0
1650354480000|2022-04-19 07:48:00|13128.9|13128.9|13129.38|13129.38|13129.84|13129.84|13128.9|13128.9|0
1650354490000|2022-04-19 07:48:10|13130.32|13130.32|13127.97|13127.97|13130.32|13130.32|13127.97|13127.97|0
1650354500000|2022-04-19 07:48:20|13128.48|13128.48|13126.83|13126.83|13128.48|13128.48|13126.83|13126.83|0
1650354510000|2022-04-19 07:48:30|13125.91|13125.91|13125.91|13125.91|13125.91|13125.91|13125.91|13125.91|0
1650354520000|2022-04-19 07:48:40|13126.38|13126.38|13127.2|13127.2|13127.2|13127.2|13126.38|13126.38|0
1650354570000|2022-04-19 07:49:30|13129.85|13129.85|13132.71|13132.71|13132.71|13132.71|13129.85|13129.85|0
1650354580000|2022-04-19 07:49:40|13133.66|13133.66|13136.64|13136.64|13136.64|13136.64|13133.66|13133.66|0
1650354590000|2022-04-19 07:49:50|13138.01|13138.01|13137.92|13137.92|13139.65|13139.65|13137.92|13137.92|0
1650354600000|2022-04-19 07:50:00|13138.43|13138.43|13138.43|13138.43|13138.43|13138.43|13138.43|13138.43|0
1650354610000|2022-04-19 07:50:10|13139.34|13139.34|13143.25|13143.25|13143.25|13143.25|13139.34|13139.34|0
1650354620000|2022-04-19 07:50:20|13143.87|13143.87|13143.87|13143.87|13143.87|13143.87|13143.87|13143.87|0
1650354630000|2022-04-19 07:50:30|13142.95|13142.95|13144.07|13144.07|13144.07|13144.07|13142.95|13142.95|0
1650354650000|2022-04-19 07:50:50|13143.15|13143.15|13143.61|13143.61|13143.61|13143.61|13142.69|13142.69|0
1650354660000|2022-04-19 07:51:00|13142.79|13142.79|13154.27|13154.27|13154.27|13154.27|13142.79|13142.79|0
1650354680000|2022-04-19 07:51:20|13149.97|13149.97|13148.21|13148.21|13149.97|13149.97|13148.21|13148.21|0
1650354690000|2022-04-19 07:51:30|13147.29|13147.29|13147.76|13147.76|13147.76|13147.76|13147.29|13147.29|0
1650354700000|2022-04-19 07:51:40|13146.95|13146.95|13141.95|13141.95|13146.95|13146.95|13141.43|13141.43|0
1650354710000|2022-04-19 07:51:50|13139.71|13139.71|13139.26|13139.26|13139.71|13139.71|13139.26|13139.26|0
1650354720000|2022-04-19 07:52:00|13141.49|13141.49|13141.49|13141.49|13142.4|13142.4|13141.49|13141.49|0
1650354730000|2022-04-19 07:52:10|13141.99|13141.99|13141.99|13141.99|13141.99|13141.99|13141.99|13141.99|0
1650354740000|2022-04-19 07:52:20|13142.46|13142.46|13146.02|13146.02|13146.52|13146.52|13142.46|13142.46|0
1650354750000|2022-04-19 07:52:30|13145.1|13145.1|13144.29|13144.29|13145.1|13145.1|13144.29|13144.29|0
1650354790000|2022-04-19 07:53:10|13143.47|13143.47|13143.47|13143.47|13143.47|13143.47|13143.47|13143.47|0
1650354800000|2022-04-19 07:53:20|13143.94|13143.94|13145.82|13145.82|13147.26|13147.26|13143.94|13143.94|0
1650354820000|2022-04-19 07:53:40|13147.5|13147.5|13156.22|13156.22|13156.22|13156.22|13147.4|13147.4|0
1650354850000|2022-04-19 07:54:10|13154.39|13154.39|13154.39|13154.39|13154.39|13154.39|13154.39|13154.39|0
1650354860000|2022-04-19 07:54:20|13154.86|13154.86|13154.86|13154.86|13154.86|13154.86|13154.86|13154.86|0
1650354870000|2022-04-19 07:54:30|13156.69|13156.69|13156.69|13156.69|13156.69|13156.69|13156.69|13156.69|0
1650354880000|2022-04-19 07:54:40|13157.25|13157.25|13157.25|13157.25|13157.25|13157.25|13157.25|13157.25|0
1650354900000|2022-04-19 07:55:00|13158.54|13158.54|13168.69|13168.69|13168.69|13168.69|13158.54|13158.54|0
1650354960000|2022-04-19 07:56:00|13169.86|13169.86|13170.33|13170.33|13170.33|13170.33|13169.86|13169.86|0
1650355000000|2022-04-19 07:56:40|13171.76|13171.76|13173.59|13173.59|13173.59|13173.59|13171.76|13171.76|0
1650355010000|2022-04-19 07:56:50|13176.14|13176.14|13177.97|13177.97|13177.97|13177.97|13176.14|13176.14|0
1650355020000|2022-04-19 07:57:00|13180.84|13180.84|13181.83|13181.83|13181.83|13181.83|13180.84|13180.84|0
1650355030000|2022-04-19 07:57:10|13182.95|13182.95|13182.95|13182.95|13182.95|13182.95|13182.95|13182.95|0
1650355040000|2022-04-19 07:57:20|13182.49|13182.49|13182.49|13182.49|13182.49|13182.49|13182.49|13182.49|0
1650355070000|2022-04-19 07:57:50|13183.31|13183.31|13184.74|13184.74|13184.74|13184.74|13183.31|13183.31|0
1650355080000|2022-04-19 07:58:00|13186.53|13186.53|13192.82|13192.82|13194.68|13194.68|13186.53|13186.53|0
1650355100000|2022-04-19 07:58:20|13194.26|13194.26|13199.53|13199.53|13199.53|13199.53|13194.26|13194.26|0
1650355110000|2022-04-19 07:58:30|13200.03|13200.03|13200.86|13200.86|13202.85|13202.85|13200.03|13200.03|0
1650355120000|2022-04-19 07:58:40|13205.16|13205.16|13205.16|13205.16|13205.16|13205.16|13205.16|13205.16|0
1650355140000|2022-04-19 07:59:00|13205.62|13205.62|13214.94|13214.94|13214.94|13214.94|13204.22|13204.22|0
1650355150000|2022-04-19 07:59:10|13214.12|13214.12|13215.04|13215.04|13215.04|13215.04|13214.12|13214.12|0
1650355160000|2022-04-19 07:59:20|13209.99|13209.99|13208.35|13208.35|13209.99|13209.99|13208.35|13208.35|0
1650355170000|2022-04-19 07:59:30|13207.88|13207.88|13207.88|13207.88|13207.88|13207.88|13207.88|13207.88|0
1650355190000|2022-04-19 07:59:50|13206.05|13206.05|13201.75|13201.75|13206.05|13206.05|13201.75|13201.75|0
1650355200000|2022-04-19 08:00:00|13199.3|13199.3|13199.17|13199.17|13199.3|13199.3|13197.86|13197.86|0
1650355210000|2022-04-19 08:00:10|13199.64|13199.64|13199.19|13199.19|13199.64|13199.64|13199.19|13199.19|0
1650355230000|2022-04-19 08:00:30|13200|13200|13204.48|13204.48|13204.48|13204.48|13200|13200|0
1650355240000|2022-04-19 08:00:40|13203.66|13203.66|13204.48|13204.48|13204.48|13204.48|13203.66|13203.66|0
1650355250000|2022-04-19 08:00:50|13203.56|13203.56|13203.56|13203.56|13203.56|13203.56|13203.56|13203.56|0
1650355260000|2022-04-19 08:01:00|13202.65|13202.65|13202.65|13202.65|13202.65|13202.65|13202.65|13202.65|0
1650355280000|2022-04-19 08:01:20|13201.02|13201.02|13200.56|13200.56|13201.02|13201.02|13200.56|13200.56|0
1650355310000|2022-04-19 08:01:50|13197.77|13197.77|13191.66|13191.66|13197.77|13197.77|13191.66|13191.66|0
1650355330000|2022-04-19 08:02:10|13192.48|13192.48|13191.56|13191.56|13192.48|13192.48|13191.56|13191.56|0
1650355350000|2022-04-19 08:02:30|13192.38|13192.38|13192.38|13192.38|13192.38|13192.38|13192.38|13192.38|0
1650355360000|2022-04-19 08:02:40|13193.3|13193.3|13193.3|13193.3|13193.3|13193.3|13193.3|13193.3|0
1650355380000|2022-04-19 08:03:00|13192.35|13192.35|13189.49|13189.49|13192.35|13192.35|13189.49|13189.49|0
1650355400000|2022-04-19 08:03:20|13188.67|13188.67|13188.67|13188.67|13188.67|13188.67|13188.67|13188.67|0
1650355420000|2022-04-19 08:03:40|13186.84|13186.84|13186.84|13186.84|13186.84|13186.84|13186.84|13186.84|0
1650355430000|2022-04-19 08:03:50|13184.59|13184.59|13184.59|13184.59|13184.59|13184.59|13184.59|13184.59|0
1650355440000|2022-04-19 08:04:00|13182.7|13182.7|13182.7|13182.7|13182.7|13182.7|13182.7|13182.7|0
1650355450000|2022-04-19 08:04:10|13181.79|13181.79|13182.61|13182.61|13182.61|13182.61|13181.79|13181.79|0
1650355470000|2022-04-19 08:04:30|13184.02|13184.02|13184.02|13184.02|13184.02|13184.02|13184.02|13184.02|0
1650355500000|2022-04-19 08:05:00|13184.49|13184.49|13184.02|13184.02|13184.49|13184.49|13184.02|13184.02|0
1650355510000|2022-04-19 08:05:10|13184.84|13184.84|13184.84|13184.84|13184.84|13184.84|13184.84|13184.84|0
1650355520000|2022-04-19 08:05:20|13185.33|13185.33|13183.43|13183.43|13185.33|13185.33|13183.43|13183.43|0
1650355540000|2022-04-19 08:05:40|13184.34|13184.34|13184.34|13184.34|13184.34|13184.34|13184.34|13184.34|0
1650355570000|2022-04-19 08:06:10|13183.43|13183.43|13183.43|13183.43|13183.43|13183.43|13183.43|13183.43|0
1650355580000|2022-04-19 08:06:20|13182.51|13182.51|13182.51|13182.51|13182.51|13182.51|13182.51|13182.51|0
1650355610000|2022-04-19 08:06:50|13181.57|13181.57|13181.57|13181.57|13181.57|13181.57|13181.57|13181.57|0
1650355620000|2022-04-19 08:07:00|13180.14|13180.14|13178.49|13178.49|13180.14|13180.14|13178.03|13178.03|0
1650355630000|2022-04-19 08:07:10|13180.25|13180.25|13180.12|13180.12|13180.25|13180.25|13178.71|13178.71|0
1650355640000|2022-04-19 08:07:20|13180.94|13180.94|13182.94|13182.94|13182.94|13182.94|13180.29|13180.29|0
1650355650000|2022-04-19 08:07:30|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|0
1650355660000|2022-04-19 08:07:40|13184.84|13184.84|13183.55|13183.55|13184.84|13184.84|13183.55|13183.55|0
1650355670000|2022-04-19 08:07:50|13185.9|13185.9|13187.54|13187.54|13187.54|13187.54|13185.9|13185.9|0
1650355680000|2022-04-19 08:08:00|13189.21|13189.21|13189.21|13189.21|13189.21|13189.21|13189.21|13189.21|0
1650355690000|2022-04-19 08:08:10|13187.58|13187.58|13187.58|13187.58|13187.58|13187.58|13187.58|13187.58|0
1650355720000|2022-04-19 08:08:40|13180.82|13180.82|13179.46|13179.46|13180.82|13180.82|13179.16|13179.16|0
1650355730000|2022-04-19 08:08:50|13178.54|13178.54|13178.54|13178.54|13178.54|13178.54|13178.54|13178.54|0
1650355750000|2022-04-19 08:09:10|13179.46|13179.46|13179.46|13179.46|13179.46|13179.46|13179.46|13179.46|0
1650355780000|2022-04-19 08:09:40|13178.64|13178.64|13176.39|13176.39|13178.64|13178.64|13176.39|13176.39|0
1650355790000|2022-04-19 08:09:50|13174.95|13174.95|13174.95|13174.95|13174.95|13174.95|13174.95|13174.95|0
1650355800000|2022-04-19 08:10:00|13174.13|13174.13|13174.13|13174.13|13174.13|13174.13|13174.13|13174.13|0
1650355810000|2022-04-19 08:10:10|13173.14|13173.14|13173.14|13173.14|13173.14|13173.14|13173.14|13173.14|0
1650355820000|2022-04-19 08:10:20|13170.4|13170.4|13170.4|13170.4|13170.4|13170.4|13170.4|13170.4|0
1650355830000|2022-04-19 08:10:30|13169.58|13169.58|13169.58|13169.58|13169.58|13169.58|13169.58|13169.58|0
1650355850000|2022-04-19 08:10:50|13170.4|13170.4|13169.58|13169.58|13170.4|13170.4|13169.58|13169.58|0
1650355860000|2022-04-19 08:11:00|13168.17|13168.17|13168.64|13168.64|13168.64|13168.64|13168.17|13168.17|0
1650355880000|2022-04-19 08:11:20|13169.55|13169.55|13169.55|13169.55|13169.55|13169.55|13169.55|13169.55|0
1650355910000|2022-04-19 08:11:50|13171.91|13171.91|13171.91|13171.91|13171.91|13171.91|13171.91|13171.91|0
1650355920000|2022-04-19 08:12:00|13170.96|13170.96|13170.96|13170.96|13170.96|13170.96|13170.96|13170.96|0
1650355940000|2022-04-19 08:12:20|13169.55|13169.55|13168.73|13168.73|13169.55|13169.55|13168.73|13168.73|0
1650355970000|2022-04-19 08:12:50|13166.75|13166.75|13164.05|13164.05|13166.75|13166.75|13164.05|13164.05|0
1650355980000|2022-04-19 08:13:00|13163.23|13163.23|13163.23|13163.23|13163.23|13163.23|13163.23|13163.23|0
1650356020000|2022-04-19 08:13:40|13164.05|13164.05|13164.05|13164.05|13164.05|13164.05|13164.05|13164.05|0
1650356050000|2022-04-19 08:14:10|13164.56|13164.56|13164.05|13164.05|13164.56|13164.56|13164.05|13164.05|0
1650356080000|2022-04-19 08:14:40|13162.64|13162.64|13158.06|13158.06|13162.64|13162.64|13158.06|13158.06|0
1650356090000|2022-04-19 08:14:50|13158.98|13158.98|13158.98|13158.98|13158.98|13158.98|13158.98|13158.98|0
1650356100000|2022-04-19 08:15:00|13161.12|13161.12|13163.32|13163.32|13163.32|13163.32|13161.12|13161.12|0
1650356110000|2022-04-19 08:15:10|13164.81|13164.81|13164.81|13164.81|13164.81|13164.81|13164.81|13164.81|0
1650356120000|2022-04-19 08:15:20|13165.62|13165.62|13165.62|13165.62|13165.62|13165.62|13165.62|13165.62|0
1650356160000|2022-04-19 08:16:00|13166.62|13166.62|13166.62|13166.62|13166.62|13166.62|13166.62|13166.62|0
1650356190000|2022-04-19 08:16:30|13167.53|13167.53|13167.53|13167.53|13167.53|13167.53|13167.53|13167.53|0
1650356200000|2022-04-19 08:16:40|13166.1|13166.1|13166.1|13166.1|13166.1|13166.1|13166.1|13166.1|0
1650356210000|2022-04-19 08:16:50|13167.01|13167.01|13167.01|13167.01|13167.01|13167.01|13167.01|13167.01|0
1650356230000|2022-04-19 08:17:10|13166.52|13166.52|13168.25|13168.25|13168.25|13168.25|13166.52|13166.52|0
1650356240000|2022-04-19 08:17:20|13167.26|13167.26|13169.56|13169.56|13169.56|13169.56|13167.26|13167.26|0
1650356250000|2022-04-19 08:17:30|13171.11|13171.11|13172.74|13172.74|13172.74|13172.74|13171.11|13171.11|0
1650356270000|2022-04-19 08:17:50|13173.56|13173.56|13173.56|13173.56|13173.56|13173.56|13173.56|13173.56|0
1650356320000|2022-04-19 08:18:40|13180.57|13180.57|13182.31|13182.31|13182.31|13182.31|13180.57|13180.57|0
1650356330000|2022-04-19 08:18:50|13182.78|13182.78|13180.95|13180.95|13182.78|13182.78|13180.95|13180.95|0
1650356340000|2022-04-19 08:19:00|13179.12|13179.12|13180.95|13180.95|13180.95|13180.95|13179.12|13179.12|0
1650356350000|2022-04-19 08:19:10|13180.13|13180.13|13180.13|13180.13|13180.13|13180.13|13180.13|13180.13|0
1650356390000|2022-04-19 08:19:50|13181.96|13181.96|13181.04|13181.04|13181.96|13181.96|13181.04|13181.04|0
1650356420000|2022-04-19 08:20:20|13184.41|13184.41|13184.05|13184.05|13184.41|13184.41|13183.59|13183.59|0
1650356430000|2022-04-19 08:20:30|13183.23|13183.23|13182.32|13182.32|13183.23|13183.23|13182.32|13182.32|0
1650356440000|2022-04-19 08:20:40|13181.4|13181.4|13181.4|13181.4|13181.4|13181.4|13181.4|13181.4|0
1650356460000|2022-04-19 08:21:00|13182.52|13182.52|13182.52|13182.52|13182.52|13182.52|13182.52|13182.52|0
1650356470000|2022-04-19 08:21:10|13184.01|13184.01|13185.84|13185.84|13185.84|13185.84|13184.01|13184.01|0
1650356480000|2022-04-19 08:21:20|13184.01|13184.01|13184.52|13184.52|13185.04|13185.04|13184.01|13184.01|0
1650356500000|2022-04-19 08:21:40|13187.39|13187.39|13187.39|13187.39|13187.39|13187.39|13187.39|13187.39|0
1650356510000|2022-04-19 08:21:50|13189.03|13189.03|13189.03|13189.03|13189.03|13189.03|13189.03|13189.03|0
1650356520000|2022-04-19 08:22:00|13189.85|13189.85|13193.96|13193.96|13195.4|13195.4|13189.85|13189.85|0
1650356540000|2022-04-19 08:22:20|13194.42|13194.42|13194.98|13194.98|13194.98|13194.98|13194.42|13194.42|0
1650356550000|2022-04-19 08:22:30|13196.41|13196.41|13196.87|13196.87|13196.87|13196.87|13196.41|13196.41|0
1650356610000|2022-04-19 08:23:30|13197.69|13197.69|13197.69|13197.69|13197.69|13197.69|13197.69|13197.69|0
1650356640000|2022-04-19 08:24:00|13194.94|13194.94|13194.39|13194.39|13194.94|13194.94|13194.39|13194.39|0
1650356650000|2022-04-19 08:24:10|13195.2|13195.2|13195.2|13195.2|13195.2|13195.2|13195.2|13195.2|0
1650356660000|2022-04-19 08:24:20|13194.39|13194.39|13194.39|13194.39|13194.39|13194.39|13194.39|13194.39|0
1650356670000|2022-04-19 08:24:30|13193.44|13193.44|13193.44|13193.44|13193.44|13193.44|13193.44|13193.44|0
1650356690000|2022-04-19 08:24:50|13192.63|13192.63|13195.4|13195.4|13195.4|13195.4|13192.53|13192.53|0
1650356700000|2022-04-19 08:25:00|13195.95|13195.95|13195.95|13195.95|13195.95|13195.95|13195.95|13195.95|0
1650356720000|2022-04-19 08:25:20|13194.84|13194.84|13194.84|13194.84|13194.84|13194.84|13194.84|13194.84|0
1650356730000|2022-04-19 08:25:30|13196.51|13196.51|13197.07|13197.07|13197.07|13197.07|13196.51|13196.51|0
1650356740000|2022-04-19 08:25:40|13198.01|13198.01|13198.01|13198.01|13198.01|13198.01|13198.01|13198.01|0
1650356800000|2022-04-19 08:26:40|13198.51|13198.51|13197.39|13197.39|13198.51|13198.51|13197.39|13197.39|0
1650356820000|2022-04-19 08:27:00|13198.21|13198.21|13198.21|13198.21|13198.21|13198.21|13198.21|13198.21|0
1650356830000|2022-04-19 08:27:10|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|0
1650356870000|2022-04-19 08:27:50|13199.94|13199.94|13199.94|13199.94|13199.94|13199.94|13199.94|13199.94|0
1650356890000|2022-04-19 08:28:10|13200.4|13200.4|13200.4|13200.4|13200.4|13200.4|13200.4|13200.4|0
1650356920000|2022-04-19 08:28:40|13203.96|13203.96|13205.24|13205.24|13205.24|13205.24|13203.96|13203.96|0
1650356930000|2022-04-19 08:28:50|13204.78|13204.78|13204.78|13204.78|13204.78|13204.78|13204.78|13204.78|0
1650356940000|2022-04-19 08:29:00|13204.28|13204.28|13206.31|13206.31|13206.31|13206.31|13204.28|13204.28|0
1650356950000|2022-04-19 08:29:10|13206.76|13206.76|13206.76|13206.76|13206.76|13206.76|13205.94|13205.94|0
1650356960000|2022-04-19 08:29:20|13207.31|13207.31|13207.31|13207.31|13207.31|13207.31|13207.31|13207.31|0
1650356970000|2022-04-19 08:29:30|13208.13|13208.13|13208.13|13208.13|13208.13|13208.13|13208.13|13208.13|0
1650356980000|2022-04-19 08:29:40|13212.79|13212.79|13216.15|13216.15|13218.53|13218.53|13212.79|13212.79|0
1650356990000|2022-04-19 08:29:50|13216.97|13216.97|13216.97|13216.97|13216.97|13216.97|13216.97|13216.97|0
1650357000000|2022-04-19 08:30:00|13215.14|13215.14|13219.39|13219.39|13219.39|13219.39|13215.14|13215.14|0
1650357010000|2022-04-19 08:30:10|13221.22|13221.22|13221.22|13221.22|13221.22|13221.22|13221.22|13221.22|0
1650357030000|2022-04-19 08:30:30|13220.75|13220.75|13220.75|13220.75|13220.75|13220.75|13220.75|13220.75|0
1650357060000|2022-04-19 08:31:00|13221.2|13221.2|13221.2|13221.2|13221.2|13221.2|13221.2|13221.2|0
1650357160000|2022-04-19 08:32:40|13224.27|13224.27|13222.64|13222.64|13224.27|13224.27|13222.64|13222.64|0
1650357170000|2022-04-19 08:32:50|13223.58|13223.58|13223.58|13223.58|13223.58|13223.58|13223.58|13223.58|0
1650357180000|2022-04-19 08:33:00|13224.7|13224.7|13227.94|13227.94|13227.94|13227.94|13223.58|13223.58|0
1650357210000|2022-04-19 08:33:30|13227.47|13227.47|13227.47|13227.47|13227.47|13227.47|13227.47|13227.47|0
1650357240000|2022-04-19 08:34:00|13228.76|13228.76|13228.32|13228.32|13229.23|13229.23|13228.32|13228.32|0
1650357250000|2022-04-19 08:34:10|13228.79|13228.79|13228.79|13228.79|13228.79|13228.79|13228.79|13228.79|0
1650357310000|2022-04-19 08:35:10|13229.7|13229.7|13235.33|13235.33|13235.33|13235.33|13229.7|13229.7|0
1650357320000|2022-04-19 08:35:20|13237.32|13237.32|13240.06|13240.06|13240.06|13240.06|13235.83|13235.83|0
1650357330000|2022-04-19 08:35:30|13241.5|13241.5|13241.5|13241.5|13241.5|13241.5|13241.5|13241.5|0
1650357370000|2022-04-19 08:36:10|13240.58|13240.58|13238.81|13238.81|13242.47|13242.47|13238.81|13238.81|0
1650357390000|2022-04-19 08:36:30|13239.73|13239.73|13239.73|13239.73|13239.73|13239.73|13239.73|13239.73|0
1650357400000|2022-04-19 08:36:40|13238.81|13238.81|13238.81|13238.81|13238.81|13238.81|13238.81|13238.81|0
1650357430000|2022-04-19 08:37:10|13236.43|13236.43|13234.94|13234.94|13236.43|13236.43|13234.94|13234.94|0
1650357460000|2022-04-19 08:37:40|13233.51|13233.51|13227.11|13227.11|13233.51|13233.51|13227.11|13227.11|0
1650357480000|2022-04-19 08:38:00|13228.03|13228.03|13228.97|13228.97|13229.44|13229.44|13228.03|13228.03|0
1650357510000|2022-04-19 08:38:30|13229.79|13229.79|13229.79|13229.79|13229.79|13229.79|13229.79|13229.79|0
1650357550000|2022-04-19 08:39:10|13229.23|13229.23|13229.23|13229.23|13229.23|13229.23|13229.23|13229.23|0
1650357560000|2022-04-19 08:39:20|13228.41|13228.41|13227.5|13227.5|13228.41|13228.41|13227.5|13227.5|0
1650357580000|2022-04-19 08:39:40|13228.41|13228.41|13230.76|13230.76|13230.76|13230.76|13228.41|13228.41|0
1650357610000|2022-04-19 08:40:10|13229.82|13229.82|13229.82|13229.82|13229.82|13229.82|13229.82|13229.82|0
1650357620000|2022-04-19 08:40:20|13229|13229|13227.19|13227.19|13229|13229|13227.19|13227.19|0
1650357630000|2022-04-19 08:40:30|13226.25|13226.25|13225.43|13225.43|13226.25|13226.25|13225.43|13225.43|0
1650357650000|2022-04-19 08:40:50|13224.51|13224.51|13224.51|13224.51|13224.51|13224.51|13224.51|13224.51|0
1650357670000|2022-04-19 08:41:10|13221.64|13221.64|13221.64|13221.64|13221.64|13221.64|13221.64|13221.64|0
1650357700000|2022-04-19 08:41:40|13222.46|13222.46|13222.46|13222.46|13222.46|13222.46|13222.46|13222.46|0
1650357710000|2022-04-19 08:41:50|13220.63|13220.63|13220.63|13220.63|13220.63|13220.63|13220.63|13220.63|0
1650357730000|2022-04-19 08:42:10|13222.27|13222.27|13223.18|13223.18|13223.18|13223.18|13222.27|13222.27|0
1650357740000|2022-04-19 08:42:20|13221.45|13221.45|13221.45|13221.45|13221.45|13221.45|13221.45|13221.45|0
1650357780000|2022-04-19 08:43:00|13220.63|13220.63|13220.63|13220.63|13220.63|13220.63|13220.63|13220.63|0
1650357790000|2022-04-19 08:43:10|13220.19|13220.19|13220.19|13220.19|13220.19|13220.19|13220.19|13220.19|0
1650357800000|2022-04-19 08:43:20|13220.74|13220.74|13220.74|13220.74|13220.74|13220.74|13220.74|13220.74|0
1650357810000|2022-04-19 08:43:30|13219.93|13219.93|13216.58|13216.58|13219.93|13219.93|13216.58|13216.58|0
1650357820000|2022-04-19 08:43:40|13214.7|13214.7|13213.66|13213.66|13214.7|13214.7|13213.66|13213.66|0
1650357830000|2022-04-19 08:43:50|13212.07|13212.07|13207.79|13207.79|13212.07|13212.07|13207.79|13207.79|0
1650357840000|2022-04-19 08:44:00|13207.33|13207.33|13205.6|13205.6|13207.33|13207.33|13205.6|13205.6|0
1650357850000|2022-04-19 08:44:10|13205.14|13205.14|13205.6|13205.6|13205.6|13205.6|13205.14|13205.14|0
1650357860000|2022-04-19 08:44:20|13205.82|13205.82|13201.52|13201.52|13205.82|13205.82|13198.65|13198.65|0
1650357890000|2022-04-19 08:44:50|13200.7|13200.7|13200.7|13200.7|13200.7|13200.7|13200.7|13200.7|0
1650357940000|2022-04-19 08:45:40|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|0
1650357950000|2022-04-19 08:45:50|13198.21|13198.21|13195.92|13195.92|13198.21|13198.21|13195.92|13195.92|0
1650357960000|2022-04-19 08:46:00|13195.1|13195.1|13195.1|13195.1|13195.1|13195.1|13195.1|13195.1|0
1650357970000|2022-04-19 08:46:10|13194.19|13194.19|13194.19|13194.19|13194.19|13194.19|13194.19|13194.19|0
1650357980000|2022-04-19 08:46:20|13192.52|13192.52|13184.55|13184.55|13192.52|13192.52|13184.55|13184.55|0
1650358000000|2022-04-19 08:46:40|13181.34|13181.34|13179.16|13179.16|13181.34|13181.34|13178.69|13178.69|0
1650358020000|2022-04-19 08:47:00|13178.34|13178.34|13175.02|13175.02|13178.34|13178.34|13175.02|13175.02|0
1650358070000|2022-04-19 08:47:50|13175.93|13175.93|13175.93|13175.93|13175.93|13175.93|13175.93|13175.93|0
1650358080000|2022-04-19 08:48:00|13175.11|13175.11|13175.11|13175.11|13175.11|13175.11|13175.11|13175.11|0
1650358090000|2022-04-19 08:48:10|13176.83|13176.83|13176.36|13176.36|13176.83|13176.83|13176.36|13176.36|0
1650358100000|2022-04-19 08:48:20|13176.92|13176.92|13174.97|13174.97|13176.92|13176.92|13172.38|13172.38|0
1650358120000|2022-04-19 08:48:40|13178.75|13178.75|13181.49|13181.49|13181.49|13181.49|13178.75|13178.75|0
1650358140000|2022-04-19 08:49:00|13183.99|13183.99|13186.22|13186.22|13186.22|13186.22|13183.99|13183.99|0
1650358160000|2022-04-19 08:49:20|13189.08|13189.08|13190.1|13190.1|13190.1|13190.1|13189.08|13189.08|0
1650358180000|2022-04-19 08:49:40|13189.18|13189.18|13193.15|13193.15|13193.15|13193.15|13189.18|13189.18|0
1650358190000|2022-04-19 08:49:50|13194.26|13194.26|13199.52|13199.52|13199.52|13199.52|13194.26|13194.26|0
1650358200000|2022-04-19 08:50:00|13198.61|13198.61|13198.61|13198.61|13198.61|13198.61|13198.61|13198.61|0
1650358210000|2022-04-19 08:50:10|13197.79|13197.79|13194.42|13194.42|13197.79|13197.79|13194.42|13194.42|0
1650358230000|2022-04-19 08:50:30|13195.24|13195.24|13194.42|13194.42|13195.24|13195.24|13194.42|13194.42|0
1650358240000|2022-04-19 08:50:40|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|0
1650358250000|2022-04-19 08:50:50|13192.59|13192.59|13192.59|13192.59|13192.59|13192.59|13192.59|13192.59|0
1650358290000|2022-04-19 08:51:30|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|0
1650358300000|2022-04-19 08:51:40|13194.42|13194.42|13194.42|13194.42|13194.42|13194.42|13194.42|13194.42|0
1650358310000|2022-04-19 08:51:50|13195.24|13195.24|13195.59|13195.59|13196.06|13196.06|13195.24|13195.24|0
1650358400000|2022-04-19 08:53:20|13194.77|13194.77|13192.94|13192.94|13194.77|13194.77|13192.94|13192.94|0
1650358430000|2022-04-19 08:53:50|13194.77|13194.77|13196.4|13196.4|13196.4|13196.4|13194.77|13194.77|0
1650358440000|2022-04-19 08:54:00|13199.27|13199.27|13199.27|13199.27|13199.27|13199.27|13199.27|13199.27|0
1650358470000|2022-04-19 08:54:30|13199.74|13199.74|13198.54|13198.54|13199.74|13199.74|13198.07|13198.07|0
1650358500000|2022-04-19 08:55:00|13200.21|13200.21|13198.39|13198.39|13200.21|13200.21|13198.39|13198.39|0
1650358510000|2022-04-19 08:55:10|13198.86|13198.86|13199.33|13199.33|13199.33|13199.33|13198.86|13198.86|0
1650358540000|2022-04-19 08:55:40|13198.41|13198.41|13199.33|13199.33|13199.33|13199.33|13198.41|13198.41|0
1650358550000|2022-04-19 08:55:50|13201.16|13201.16|13205.89|13205.89|13207.72|13207.72|13201.16|13201.16|0
1650358560000|2022-04-19 08:56:00|13207.72|13207.72|13206.38|13206.38|13208.28|13208.28|13204.56|13204.56|0
1650358570000|2022-04-19 08:56:10|13207.3|13207.3|13204.56|13204.56|13207.3|13207.3|13203.64|13203.64|0
1650358580000|2022-04-19 08:56:20|13206.38|13206.38|13208.21|13208.21|13208.21|13208.21|13206.38|13206.38|0
1650358600000|2022-04-19 08:56:40|13207.3|13207.3|13207.3|13207.3|13207.3|13207.3|13207.3|13207.3|0
1650358610000|2022-04-19 08:56:50|13205.63|13205.63|13205.63|13205.63|13205.63|13205.63|13205.63|13205.63|0
1650358620000|2022-04-19 08:57:00|13206.18|13206.18|13204.35|13204.35|13206.18|13206.18|13204.35|13204.35|0
1650358630000|2022-04-19 08:57:10|13204.91|13204.91|13203.08|13203.08|13204.91|13204.91|13203.08|13203.08|0
1650358640000|2022-04-19 08:57:20|13202.17|13202.17|13202.17|13202.17|13202.17|13202.17|13202.17|13202.17|0
1650358690000|2022-04-19 08:58:10|13204.91|13204.91|13207.4|13207.4|13207.4|13207.4|13204.91|13204.91|0
1650358740000|2022-04-19 08:59:00|13206.93|13206.93|13206.93|13206.93|13206.93|13206.93|13206.93|13206.93|0
1650358770000|2022-04-19 08:59:30|13207.74|13207.74|13207.74|13207.74|13207.74|13207.74|13207.74|13207.74|0
1650358790000|2022-04-19 08:59:50|13211.43|13211.43|13212.34|13212.34|13212.34|13212.34|13211.43|13211.43|0
1650358800000|2022-04-19 09:00:00|13215.21|13215.21|13216.15|13216.15|13216.15|13216.15|13215.21|13215.21|0
1650358810000|2022-04-19 09:00:10|13216.97|13216.97|13217.79|13217.79|13218.35|13218.35|13216.97|13216.97|0
1650358830000|2022-04-19 09:00:30|13219.62|13219.62|13231.41|13231.41|13231.41|13231.41|13219.62|13219.62|0
1650358840000|2022-04-19 09:00:40|13230.5|13230.5|13228.77|13228.77|13230.5|13230.5|13228.77|13228.77|0
1650358860000|2022-04-19 09:01:00|13229.68|13229.68|13228.69|13228.69|13229.68|13229.68|13228.69|13228.69|0
1650358870000|2022-04-19 09:01:10|13227.57|13227.57|13227.57|13227.57|13227.57|13227.57|13227.57|13227.57|0
1650358910000|2022-04-19 09:01:50|13226.75|13226.75|13225.84|13225.84|13226.75|13226.75|13225.84|13225.84|0
1650358920000|2022-04-19 09:02:00|13226.34|13226.34|13226.34|13226.34|13226.34|13226.34|13226.34|13226.34|0
1650358930000|2022-04-19 09:02:10|13226.11|13226.11|13223.27|13223.27|13226.93|13226.93|13223.27|13223.27|0
1650358940000|2022-04-19 09:02:20|13224.08|13224.08|13224.08|13224.08|13224.08|13224.08|13224.08|13224.08|0
1650358950000|2022-04-19 09:02:30|13225.37|13225.37|13232.15|13232.15|13232.15|13232.15|13225.37|13225.37|0
1650358960000|2022-04-19 09:02:40|13233.06|13233.06|13237.02|13237.02|13237.02|13237.02|13233.06|13233.06|0
1650358970000|2022-04-19 09:02:50|13236.11|13236.11|13238.56|13238.56|13238.56|13238.56|13236.11|13236.11|0
1650358980000|2022-04-19 09:03:00|13239.02|13239.02|13238.11|13238.11|13240.85|13240.85|13238.11|13238.11|0
1650358990000|2022-04-19 09:03:10|13239.94|13239.94|13239.02|13239.02|13239.94|13239.94|13239.02|13239.02|0
1650359000000|2022-04-19 09:03:20|13241.37|13241.37|13242.23|13242.23|13243.6|13243.6|13241.37|13241.37|0
1650359030000|2022-04-19 09:03:50|13240.59|13240.59|13231.55|13231.55|13240.59|13240.59|13229.72|13229.72|0
1650359050000|2022-04-19 09:04:10|13232.37|13232.37|13232.37|13232.37|13232.37|13232.37|13232.37|13232.37|0
1650359060000|2022-04-19 09:04:20|13232.83|13232.83|13230.89|13230.89|13233.65|13233.65|13230.89|13230.89|0
1650359070000|2022-04-19 09:04:30|13231.81|13231.81|13231.35|13231.35|13231.81|13231.81|13231.35|13231.35|0
1650359090000|2022-04-19 09:04:50|13230.53|13230.53|13230.53|13230.53|13230.53|13230.53|13230.53|13230.53|0
1650359100000|2022-04-19 09:05:00|13225.93|13225.93|13228.68|13228.68|13228.68|13228.68|13225.93|13225.93|0
1650359110000|2022-04-19 09:05:10|13228.18|13228.18|13228.36|13228.36|13229.17|13229.17|13228.18|13228.18|0
1650359130000|2022-04-19 09:05:30|13227.44|13227.44|13222.81|13222.81|13227.44|13227.44|13222.81|13222.81|0
1650359140000|2022-04-19 09:05:40|13222|13222|13222|13222|13222|13222|13222|13222|0
1650359200000|2022-04-19 09:06:40|13221.18|13221.18|13221.18|13221.18|13221.18|13221.18|13221.18|13221.18|0
1650359210000|2022-04-19 09:06:50|13222.61|13222.61|13222.61|13222.61|13222.61|13222.61|13222.61|13222.61|0
1650359220000|2022-04-19 09:07:00|13223.43|13223.43|13224.25|13224.25|13224.25|13224.25|13223.43|13223.43|0
1650359230000|2022-04-19 09:07:10|13222.42|13222.42|13222.42|13222.42|13222.42|13222.42|13222.42|13222.42|0
1650359240000|2022-04-19 09:07:20|13223.33|13223.33|13223.33|13223.33|13223.33|13223.33|13223.33|13223.33|0
1650359260000|2022-04-19 09:07:40|13222.42|13222.42|13223.33|13223.33|13223.33|13223.33|13222.42|13222.42|0
1650359270000|2022-04-19 09:07:50|13222.52|13222.52|13223.33|13223.33|13223.33|13223.33|13222.52|13222.52|0
1650359280000|2022-04-19 09:08:00|13224.15|13224.15|13225.88|13225.88|13225.88|13225.88|13224.15|13224.15|0
1650359330000|2022-04-19 09:08:50|13226.8|13226.8|13226.8|13226.8|13226.8|13226.8|13226.8|13226.8|0
1650359350000|2022-04-19 09:09:10|13226.33|13226.33|13225.33|13225.33|13226.33|13226.33|13225.33|13225.33|0
1650359380000|2022-04-19 09:09:40|13224.86|13224.86|13224.05|13224.05|13224.86|13224.86|13224.05|13224.05|0
1650359390000|2022-04-19 09:09:50|13224.86|13224.86|13224.86|13224.86|13224.86|13224.86|13224.86|13224.86|0
1650359410000|2022-04-19 09:10:10|13227.11|13227.11|13227.11|13227.11|13227.11|13227.11|13227.11|13227.11|0
1650359420000|2022-04-19 09:10:20|13226.3|13226.3|13226.3|13226.3|13226.3|13226.3|13226.3|13226.3|0
1650359440000|2022-04-19 09:10:40|13225.48|13225.48|13225.48|13225.48|13225.48|13225.48|13225.48|13225.48|0
1650359450000|2022-04-19 09:10:50|13224.45|13224.45|13224.45|13224.45|13224.45|13224.45|13224.45|13224.45|0
1650359460000|2022-04-19 09:11:00|13223.98|13223.98|13223.98|13223.98|13223.98|13223.98|13223.98|13223.98|0
1650359480000|2022-04-19 09:11:20|13223.16|13223.16|13223.16|13223.16|13223.16|13223.16|13223.16|13223.16|0
1650359490000|2022-04-19 09:11:30|13222.49|13222.49|13222.27|13222.27|13222.49|13222.49|13222.27|13222.27|0
1650359540000|2022-04-19 09:12:20|13222.72|13222.72|13224.13|13224.13|13224.13|13224.13|13222.72|13222.72|0
1650359580000|2022-04-19 09:13:00|13224.95|13224.95|13223.55|13223.55|13225.5|13225.5|13222.64|13222.64|0
1650359620000|2022-04-19 09:13:40|13222.63|13222.63|13222.63|13222.63|13222.63|13222.63|13222.63|13222.63|0
1650359650000|2022-04-19 09:14:10|13223.55|13223.55|13223.55|13223.55|13223.55|13223.55|13223.55|13223.55|0
1650359660000|2022-04-19 09:14:20|13227.12|13227.12|13227.57|13227.57|13227.57|13227.57|13226.66|13226.66|0
1650359690000|2022-04-19 09:14:50|13229.01|13229.01|13229.01|13229.01|13229.01|13229.01|13229.01|13229.01|0
1650359700000|2022-04-19 09:15:00|13229.95|13229.95|13231.71|13231.71|13231.71|13231.71|13229.95|13229.95|0
1650359780000|2022-04-19 09:16:20|13233.54|13233.54|13235.27|13235.27|13235.27|13235.27|13233.54|13233.54|0
1650359820000|2022-04-19 09:17:00|13236.18|13236.18|13245.93|13245.93|13245.93|13245.93|13236.18|13236.18|0
1650359830000|2022-04-19 09:17:10|13246.85|13246.85|13247.76|13247.76|13247.76|13247.76|13246.85|13246.85|0
1650359840000|2022-04-19 09:17:20|13249.18|13249.18|13249.18|13249.18|13249.18|13249.18|13249.18|13249.18|0
1650359850000|2022-04-19 09:17:30|13250|13250|13250|13250|13250|13250|13250|13250|0
1650359860000|2022-04-19 09:17:40|13249.18|13249.18|13249.18|13249.18|13249.18|13249.18|13249.18|13249.18|0
1650359880000|2022-04-19 09:18:00|13248.73|13248.73|13248.73|13248.73|13248.73|13248.73|13248.73|13248.73|0
1650359900000|2022-04-19 09:18:20|13249.55|13249.55|13250.37|13250.37|13250.37|13250.37|13249.55|13249.55|0
1650359910000|2022-04-19 09:18:30|13251.18|13251.18|13251.18|13251.18|13251.18|13251.18|13251.18|13251.18|0
1650359930000|2022-04-19 09:18:50|13252.13|13252.13|13252.13|13252.13|13252.13|13252.13|13252.13|13252.13|0
1650359940000|2022-04-19 09:19:00|13250.24|13250.24|13250.24|13250.24|13250.24|13250.24|13250.24|13250.24|0
1650359980000|2022-04-19 09:19:40|13251.16|13251.16|13251.16|13251.16|13251.16|13251.16|13251.16|13251.16|0
1650359990000|2022-04-19 09:19:50|13248.61|13248.61|13244.92|13244.92|13248.61|13248.61|13244.92|13244.92|0
1650360000000|2022-04-19 09:20:00|13244|13244|13244|13244|13244|13244|13244|13244|0
1650360010000|2022-04-19 09:20:10|13242.18|13242.18|13245.64|13245.64|13245.64|13245.64|13242.18|13242.18|0
1650360020000|2022-04-19 09:20:20|13243.81|13243.81|13243.81|13243.81|13243.81|13243.81|13243.81|13243.81|0
1650360030000|2022-04-19 09:20:30|13244.73|13244.73|13244.73|13244.73|13244.73|13244.73|13244.73|13244.73|0
1650360050000|2022-04-19 09:20:50|13243.81|13243.81|13243.81|13243.81|13244.73|13244.73|13243.81|13243.81|0
1650360060000|2022-04-19 09:21:00|13244.31|13244.31|13244.35|13244.35|13244.8|13244.8|13244.31|13244.31|0
1650360070000|2022-04-19 09:21:10|13243.53|13243.53|13243.53|13243.53|13243.53|13243.53|13243.53|13243.53|0
1650360080000|2022-04-19 09:21:20|13241.7|13241.7|13243.53|13243.53|13243.53|13243.53|13241.7|13241.7|0
1650360090000|2022-04-19 09:21:30|13242.61|13242.61|13239.15|13239.15|13242.61|13242.61|13239.15|13239.15|0
1650360110000|2022-04-19 09:21:50|13238.33|13238.33|13236.42|13236.42|13238.33|13238.33|13236.42|13236.42|0
1650360130000|2022-04-19 09:22:10|13235.01|13235.01|13234.1|13234.1|13235.01|13235.01|13234.1|13234.1|0
1650360140000|2022-04-19 09:22:20|13233.54|13233.54|13233.64|13233.64|13233.64|13233.64|13231.81|13231.81|0
1650360150000|2022-04-19 09:22:30|13230.77|13230.77|13229.85|13229.85|13230.77|13230.77|13229.85|13229.85|0
1650360160000|2022-04-19 09:22:40|13230.77|13230.77|13229.85|13229.85|13230.77|13230.77|13229.85|13229.85|0
1650360170000|2022-04-19 09:22:50|13230.77|13230.77|13231.68|13231.68|13232.6|13232.6|13230.77|13230.77|0
1650360180000|2022-04-19 09:23:00|13230.77|13230.77|13230.77|13230.77|13230.77|13230.77|13230.77|13230.77|0
1650360200000|2022-04-19 09:23:20|13231.68|13231.68|13229.01|13229.01|13231.68|13231.68|13229.01|13229.01|0
1650360210000|2022-04-19 09:23:30|13227.18|13227.18|13223.31|13223.31|13227.18|13227.18|13223.31|13223.31|0
1650360220000|2022-04-19 09:23:40|13222.8|13222.8|13221.98|13221.98|13222.8|13222.8|13221.98|13221.98|0
1650360230000|2022-04-19 09:23:50|13221.17|13221.17|13222.99|13222.99|13222.99|13222.99|13221.17|13221.17|0
1650360240000|2022-04-19 09:24:00|13223.81|13223.81|13223.81|13223.81|13223.81|13223.81|13223.81|13223.81|0
1650360260000|2022-04-19 09:24:20|13221.36|13221.36|13223.31|13223.31|13223.31|13223.31|13220.86|13220.86|0
1650360320000|2022-04-19 09:25:20|13227.02|13227.02|13230.24|13230.24|13230.24|13230.24|13227.02|13227.02|0
1650360330000|2022-04-19 09:25:30|13229.25|13229.25|13227.57|13227.57|13229.25|13229.25|13227.57|13227.57|0
1650360340000|2022-04-19 09:25:40|13228.49|13228.49|13228.49|13228.49|13228.49|13228.49|13228.49|13228.49|0
1650360350000|2022-04-19 09:25:50|13226.24|13226.24|13226.24|13226.24|13226.24|13226.24|13226.24|13226.24|0
1650360370000|2022-04-19 09:26:10|13225.74|13225.74|13225.74|13225.74|13225.74|13225.74|13225.74|13225.74|0
1650360390000|2022-04-19 09:26:30|13226.56|13226.56|13226.56|13226.56|13226.56|13226.56|13226.56|13226.56|0
1650360400000|2022-04-19 09:26:40|13227.37|13227.37|13227.37|13227.37|13227.37|13227.37|13227.37|13227.37|0
1650360450000|2022-04-19 09:27:30|13226.86|13226.86|13226.86|13226.86|13226.86|13226.86|13226.86|13226.86|0
1650360460000|2022-04-19 09:27:40|13225.49|13225.49|13225.49|13225.49|13225.49|13225.49|13225.03|13225.03|0
1650360470000|2022-04-19 09:27:50|13226.4|13226.4|13226.4|13226.4|13226.4|13226.4|13226.4|13226.4|0
1650360480000|2022-04-19 09:28:00|13227.32|13227.32|13227.42|13227.42|13227.42|13227.42|13226.5|13226.5|0
1650360530000|2022-04-19 09:28:50|13228.53|13228.53|13228.53|13228.53|13228.53|13228.53|13228.53|13228.53|0
1650360540000|2022-04-19 09:29:00|13229.35|13229.35|13229.35|13229.35|13229.35|13229.35|13229.35|13229.35|0
1650360580000|2022-04-19 09:29:40|13230.17|13230.17|13230.17|13230.17|13230.17|13230.17|13230.17|13230.17|0
1650360660000|2022-04-19 09:31:00|13231.08|13231.08|13231.08|13231.08|13231.08|13231.08|13231.08|13231.08|0
1650360680000|2022-04-19 09:31:20|13232.57|13232.57|13234.4|13234.4|13234.4|13234.4|13232.57|13232.57|0
1650360700000|2022-04-19 09:31:40|13235.22|13235.22|13235.22|13235.22|13235.22|13235.22|13235.22|13235.22|0
1650360710000|2022-04-19 09:31:50|13234.31|13234.31|13234.31|13234.31|13234.31|13234.31|13234.31|13234.31|0
1650360720000|2022-04-19 09:32:00|13234.76|13234.76|13234.76|13234.76|13234.76|13234.76|13234.76|13234.76|0
1650360750000|2022-04-19 09:32:30|13237.63|13237.63|13242.66|13242.66|13242.66|13242.66|13237.63|13237.63|0
1650360780000|2022-04-19 09:33:00|13244.1|13244.1|13244.1|13244.1|13244.1|13244.1|13244.1|13244.1|0
1650360830000|2022-04-19 09:33:50|13245.52|13245.52|13247.16|13247.16|13247.16|13247.16|13245.52|13245.52|0
1650360840000|2022-04-19 09:34:00|13248.07|13248.07|13248.99|13248.99|13248.99|13248.99|13248.07|13248.07|0
1650360880000|2022-04-19 09:34:40|13250.42|13250.42|13252.03|13252.03|13252.03|13252.03|13250.42|13250.42|0
1650360930000|2022-04-19 09:35:30|13252.85|13252.85|13252.85|13252.85|13252.85|13252.85|13252.85|13252.85|0
1650360940000|2022-04-19 09:35:40|13253.77|13253.77|13253.77|13253.77|13253.77|13253.77|13253.77|13253.77|0
1650360960000|2022-04-19 09:36:00|13255.2|13255.2|13255.72|13255.72|13255.72|13255.72|13254.29|13254.29|0
1650360980000|2022-04-19 09:36:20|13251.94|13251.94|13253.79|13253.79|13253.79|13253.79|13251.94|13251.94|0
1650360990000|2022-04-19 09:36:30|13254.27|13254.27|13254.27|13254.27|13254.27|13254.27|13254.27|13254.27|0
1650361010000|2022-04-19 09:36:50|13252.44|13252.44|13250.61|13250.61|13252.44|13252.44|13250.61|13250.61|0
1650361060000|2022-04-19 09:37:40|13252.44|13252.44|13252.44|13252.44|13252.44|13252.44|13252.44|13252.44|0
1650361080000|2022-04-19 09:38:00|13252.66|13252.66|13252.66|13252.66|13252.66|13252.66|13252.66|13252.66|0
1650361090000|2022-04-19 09:38:10|13251.17|13251.17|13251.17|13251.17|13251.17|13251.17|13251.17|13251.17|0
1650361100000|2022-04-19 09:38:20|13252.08|13252.08|13252.08|13252.08|13252.08|13252.08|13252.08|13252.08|0
1650361160000|2022-04-19 09:39:20|13250.97|13250.97|13250.97|13250.97|13250.97|13250.97|13250.97|13250.97|0
1650361170000|2022-04-19 09:39:30|13247.77|13247.77|13244.49|13244.49|13247.77|13247.77|13244.49|13244.49|0
1650361190000|2022-04-19 09:39:50|13243.68|13243.68|13243.68|13243.68|13243.68|13243.68|13243.68|13243.68|0
1650361220000|2022-04-19 09:40:20|13242.86|13242.86|13242.04|13242.04|13242.86|13242.86|13242.04|13242.04|0
1650361230000|2022-04-19 09:40:30|13241.22|13241.22|13241.22|13241.22|13241.22|13241.22|13241.22|13241.22|0
1650361250000|2022-04-19 09:40:50|13240.41|13240.41|13240.41|13240.41|13240.41|13240.41|13240.41|13240.41|0
1650361260000|2022-04-19 09:41:00|13237.66|13237.66|13237.2|13237.2|13237.66|13237.66|13237.2|13237.2|0
1650361290000|2022-04-19 09:41:30|13236.39|13236.39|13229.05|13229.05|13236.39|13236.39|13227.62|13227.62|0
1650361300000|2022-04-19 09:41:40|13228.24|13228.24|13228.24|13228.24|13228.24|13228.24|13228.24|13228.24|0
1650361320000|2022-04-19 09:42:00|13228.71|13228.71|13228.71|13228.71|13228.71|13228.71|13228.71|13228.71|0
1650361330000|2022-04-19 09:42:10|13229.52|13229.52|13229.52|13229.52|13229.52|13229.52|13229.52|13229.52|0
1650361350000|2022-04-19 09:42:30|13230.34|13230.34|13230.34|13230.34|13230.34|13230.34|13230.34|13230.34|0
1650361370000|2022-04-19 09:42:50|13229.43|13229.43|13228.61|13228.61|13229.43|13229.43|13228.61|13228.61|0
1650361380000|2022-04-19 09:43:00|13227.7|13227.7|13227.7|13227.7|13227.7|13227.7|13227.7|13227.7|0
1650361390000|2022-04-19 09:43:10|13224.83|13224.83|13224.83|13224.83|13224.83|13224.83|13224.83|13224.83|0
1650361400000|2022-04-19 09:43:20|13225.64|13225.64|13225.64|13225.64|13225.64|13225.64|13225.64|13225.64|0
1650361410000|2022-04-19 09:43:30|13225.42|13225.42|13225.42|13225.42|13225.42|13225.42|13225.42|13225.42|0
1650361440000|2022-04-19 09:44:00|13224.6|13224.6|13224.6|13224.6|13224.6|13224.6|13224.6|13224.6|0
1650361470000|2022-04-19 09:44:30|13223.69|13223.69|13220.95|13220.95|13223.69|13223.69|13220.95|13220.95|0
1650361480000|2022-04-19 09:44:40|13220.47|13220.47|13220.47|13220.47|13220.47|13220.47|13220.47|13220.47|0
1650361490000|2022-04-19 09:44:50|13219.53|13219.53|13218.71|13218.71|13219.53|13219.53|13218.71|13218.71|0
1650361510000|2022-04-19 09:45:10|13220.54|13220.54|13220.54|13220.54|13220.54|13220.54|13220.54|13220.54|0
1650361520000|2022-04-19 09:45:20|13223.09|13223.09|13223.09|13223.09|13223.09|13223.09|13223.09|13223.09|0
1650361540000|2022-04-19 09:45:40|13224.53|13224.53|13224.53|13224.53|13224.53|13224.53|13224.53|13224.53|0
1650361570000|2022-04-19 09:46:10|13223.61|13223.61|13223.61|13223.61|13223.61|13223.61|13223.61|13223.61|0
1650361610000|2022-04-19 09:46:50|13224.53|13224.53|13224.53|13224.53|13224.53|13224.53|13224.53|13224.53|0
1650361710000|2022-04-19 09:48:30|13227.27|13227.27|13227.27|13227.27|13227.27|13227.27|13227.27|13227.27|0
1650361720000|2022-04-19 09:48:40|13229.1|13229.1|13229.1|13229.1|13229.1|13229.1|13229.1|13229.1|0
1650361730000|2022-04-19 09:48:50|13228.19|13228.19|13228.19|13228.19|13228.19|13228.19|13228.19|13228.19|0
1650361760000|2022-04-19 09:49:20|13227.73|13227.73|13227.73|13227.73|13227.73|13227.73|13227.73|13227.73|0
1650361770000|2022-04-19 09:49:30|13228.64|13228.64|13228.64|13228.64|13228.64|13228.64|13228.64|13228.64|0
1650361800000|2022-04-19 09:50:00|13228.67|13228.67|13228.67|13228.67|13228.67|13228.67|13227.85|13227.85|0
1650361820000|2022-04-19 09:50:20|13228.17|13228.17|13228.17|13228.17|13228.17|13228.17|13228.17|13228.17|0
1650361840000|2022-04-19 09:50:40|13227.68|13227.68|13227.68|13227.68|13227.68|13227.68|13227.68|13227.68|0
1650361860000|2022-04-19 09:51:00|13227.01|13227.01|13226.56|13226.56|13227.01|13227.01|13226.56|13226.56|0
1650361870000|2022-04-19 09:51:10|13227.01|13227.01|13227.01|13227.01|13227.01|13227.01|13227.01|13227.01|0
1650361880000|2022-04-19 09:51:20|13226.09|13226.09|13225.18|13225.18|13226.09|13226.09|13225.18|13225.18|0
1650361890000|2022-04-19 09:51:30|13222.43|13222.43|13212.67|13212.67|13222.43|13222.43|13212.67|13212.67|0
1650361900000|2022-04-19 09:51:40|13212.21|13212.21|13212.21|13212.21|13212.21|13212.21|13212.21|13212.21|0
1650361920000|2022-04-19 09:52:00|13212.67|13212.67|13212.67|13212.67|13212.67|13212.67|13212.67|13212.67|0
1650361940000|2022-04-19 09:52:20|13211.85|13211.85|13211.85|13211.85|13211.85|13211.85|13211.85|13211.85|0
1650361950000|2022-04-19 09:52:30|13213.68|13213.68|13214.24|13214.24|13214.24|13214.24|13213.68|13213.68|0
1650361980000|2022-04-19 09:53:00|13215.35|13215.35|13217.11|13217.11|13217.11|13217.11|13215.35|13215.35|0
1650361990000|2022-04-19 09:53:10|13218.23|13218.23|13218.23|13218.23|13218.23|13218.23|13218.23|13218.23|0
1650362010000|2022-04-19 09:53:30|13217.41|13217.41|13217.41|13217.41|13217.41|13217.41|13217.41|13217.41|0
1650362020000|2022-04-19 09:53:40|13215.97|13215.97|13211.08|13211.08|13215.97|13215.97|13211.08|13211.08|0
1650362050000|2022-04-19 09:54:10|13212.81|13212.81|13212.81|13212.81|13212.81|13212.81|13212.81|13212.81|0
1650362060000|2022-04-19 09:54:20|13213.63|13213.63|13215.46|13215.46|13215.46|13215.46|13213.63|13213.63|0
1650362100000|2022-04-19 09:55:00|13216.01|13216.01|13216.83|13216.83|13216.83|13216.83|13216.01|13216.01|0
1650362190000|2022-04-19 09:56:30|13217.74|13217.74|13217.74|13217.74|13218.56|13218.56|13217.74|13217.74|0
1650362240000|2022-04-19 09:57:20|13220.57|13220.57|13220.57|13220.57|13220.57|13220.57|13220.57|13220.57|0
1650362250000|2022-04-19 09:57:30|13219.75|13219.75|13220.7|13220.7|13220.7|13220.7|13218.94|13218.94|0
1650362260000|2022-04-19 09:57:40|13221.17|13221.17|13221.17|13221.17|13221.17|13221.17|13221.17|13221.17|0
1650362270000|2022-04-19 09:57:50|13221.72|13221.72|13221.72|13221.72|13221.72|13221.72|13221.72|13221.72|0
1650362280000|2022-04-19 09:58:00|13222.8|13222.8|13224.29|13224.29|13224.29|13224.29|13222.8|13222.8|0
1650362290000|2022-04-19 09:58:10|13225.21|13225.21|13228.07|13228.07|13228.07|13228.07|13225.21|13225.21|0
1650362310000|2022-04-19 09:58:30|13229.49|13229.49|13229.49|13229.49|13229.49|13229.49|13229.49|13229.49|0
1650362330000|2022-04-19 09:58:50|13230.16|13230.16|13231.99|13231.99|13231.99|13231.99|13230.16|13230.16|0
1650362340000|2022-04-19 09:59:00|13232.5|13232.5|13232.5|13232.5|13232.5|13232.5|13232.5|13232.5|0
1650362350000|2022-04-19 09:59:10|13234.14|13234.14|13234.14|13234.14|13234.14|13234.14|13234.14|13234.14|0
1650362370000|2022-04-19 09:59:30|13234.61|13234.61|13234.61|13234.61|13234.61|13234.61|13234.61|13234.61|0
1650362410000|2022-04-19 10:00:10|13235.07|13235.07|13235.52|13235.52|13235.52|13235.52|13235.07|13235.07|0
1650362420000|2022-04-19 10:00:20|13235.07|13235.07|13233.63|13233.63|13235.07|13235.07|13233.63|13233.63|0
1650362470000|2022-04-19 10:01:10|13232.14|13232.14|13232.14|13232.14|13232.14|13232.14|13232.14|13232.14|0
1650362490000|2022-04-19 10:01:30|13232.7|13232.7|13232.7|13232.7|13232.7|13232.7|13232.7|13232.7|0
1650362500000|2022-04-19 10:01:40|13233.61|13233.61|13233.61|13233.61|13233.61|13233.61|13233.61|13233.61|0
1650362520000|2022-04-19 10:02:00|13232.7|13232.7|13232.7|13232.7|13232.7|13232.7|13232.7|13232.7|0
1650362550000|2022-04-19 10:02:30|13233.81|13233.81|13233.81|13233.81|13233.81|13233.81|13233.81|13233.81|0
1650362590000|2022-04-19 10:03:10|13234.73|13234.73|13235.2|13235.2|13235.2|13235.2|13234.73|13234.73|0
1650362630000|2022-04-19 10:03:50|13233.32|13233.32|13233.32|13233.32|13233.32|13233.32|13233.32|13233.32|0
1650362640000|2022-04-19 10:04:00|13232.5|13232.5|13235.08|13235.08|13235.08|13235.08|13232.5|13232.5|0
1650362680000|2022-04-19 10:04:40|13235.53|13235.53|13235.53|13235.53|13235.53|13235.53|13235.53|13235.53|0
1650362740000|2022-04-19 10:05:40|13236.95|13236.95|13236.48|13236.48|13236.95|13236.95|13236.48|13236.48|0
1650362750000|2022-04-19 10:05:50|13236.99|13236.99|13236.99|13236.99|13236.99|13236.99|13236.99|13236.99|0
1650362780000|2022-04-19 10:06:20|13239.86|13239.86|13239.86|13239.86|13239.86|13239.86|13239.86|13239.86|0
1650362850000|2022-04-19 10:07:30|13239.3|13239.3|13242.47|13242.47|13242.47|13242.47|13239.3|13239.3|0
1650362860000|2022-04-19 10:07:40|13243.39|13243.39|13244.33|13244.33|13244.33|13244.33|13243.39|13243.39|0
1650362920000|2022-04-19 10:08:40|13243.41|13243.41|13243.41|13243.41|13243.41|13243.41|13243.41|13243.41|0
1650362940000|2022-04-19 10:09:00|13244.33|13244.33|13244.33|13244.33|13244.33|13244.33|13244.33|13244.33|0
1650362960000|2022-04-19 10:09:20|13243.83|13243.83|13247.26|13247.26|13247.26|13247.26|13243.83|13243.83|0
1650362970000|2022-04-19 10:09:30|13250|13250|13251.83|13251.83|13251.83|13251.83|13247.26|13247.26|0
1650362980000|2022-04-19 10:09:40|13249.08|13249.08|13250.91|13250.91|13250.91|13250.91|13249.08|13249.08|0
1650363010000|2022-04-19 10:10:10|13251.38|13251.38|13251.38|13251.38|13251.38|13251.38|13251.38|13251.38|0
1650363040000|2022-04-19 10:10:40|13250.47|13250.47|13247.69|13247.69|13250.47|13250.47|13246.28|13246.28|0
1650363070000|2022-04-19 10:11:10|13248.16|13248.16|13248.16|13248.16|13248.16|13248.16|13248.16|13248.16|0
1650363080000|2022-04-19 10:11:20|13247.34|13247.34|13245.67|13245.67|13247.34|13247.34|13245.67|13245.67|0
1650363090000|2022-04-19 10:11:30|13243.42|13243.42|13241.22|13241.22|13243.42|13243.42|13240.74|13240.74|0
1650363120000|2022-04-19 10:12:00|13242.13|13242.13|13242.13|13242.13|13242.13|13242.13|13242.13|13242.13|0
1650363140000|2022-04-19 10:12:20|13241.31|13241.31|13241.31|13241.31|13241.31|13241.31|13241.31|13241.31|0
1650363170000|2022-04-19 10:12:50|13239.88|13239.88|13239.41|13239.41|13239.88|13239.88|13239.41|13239.41|0
1650363200000|2022-04-19 10:13:20|13240.23|13240.23|13239.41|13239.41|13240.23|13240.23|13239.41|13239.41|0
1650363210000|2022-04-19 10:13:30|13238.94|13238.94|13236.45|13236.45|13238.94|13238.94|13236.45|13236.45|0
1650363240000|2022-04-19 10:14:00|13235.64|13235.64|13235.64|13235.64|13235.64|13235.64|13235.64|13235.64|0
1650363250000|2022-04-19 10:14:10|13234|13234|13234|13234|13234|13234|13234|13234|0
1650363260000|2022-04-19 10:14:20|13234.94|13234.94|13234.94|13234.94|13234.94|13234.94|13234.94|13234.94|0
1650363290000|2022-04-19 10:14:50|13233.91|13233.91|13233.91|13233.91|13233.91|13233.91|13233.91|13233.91|0
1650363320000|2022-04-19 10:15:20|13235.55|13235.55|13239.74|13239.74|13239.74|13239.74|13235.55|13235.55|0
1650363330000|2022-04-19 10:15:30|13238.92|13238.92|13238.92|13238.92|13238.92|13238.92|13238.92|13238.92|0
1650363340000|2022-04-19 10:15:40|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|13239.42|0
1650363380000|2022-04-19 10:16:20|13239.92|13239.92|13239.92|13239.92|13239.92|13239.92|13239.92|13239.92|0
1650363390000|2022-04-19 10:16:30|13240.39|13240.39|13240.39|13240.39|13240.39|13240.39|13240.39|13240.39|0
1650363420000|2022-04-19 10:17:00|13241.3|13241.3|13241.3|13241.3|13241.3|13241.3|13241.3|13241.3|0
1650363460000|2022-04-19 10:17:40|13240.36|13240.36|13240.36|13240.36|13240.36|13240.36|13240.36|13240.36|0
1650363540000|2022-04-19 10:19:00|13239.9|13239.9|13239.9|13239.9|13239.9|13239.9|13239.9|13239.9|0
1650363560000|2022-04-19 10:19:20|13241.34|13241.34|13241.34|13241.34|13241.34|13241.34|13241.34|13241.34|0
1650363580000|2022-04-19 10:19:40|13238.59|13238.59|13238.59|13238.59|13238.59|13238.59|13238.59|13238.59|0
1650363610000|2022-04-19 10:20:10|13239.51|13239.51|13239.51|13239.51|13239.51|13239.51|13239.51|13239.51|0
1650363620000|2022-04-19 10:20:20|13238.39|13238.39|13238.39|13238.39|13238.39|13238.39|13238.39|13238.39|0
1650363660000|2022-04-19 10:21:00|13239.21|13239.21|13239.21|13239.21|13239.21|13239.21|13239.21|13239.21|0
1650363740000|2022-04-19 10:22:20|13240.03|13240.03|13242.37|13242.37|13242.37|13242.37|13240.03|13240.03|0
1650363750000|2022-04-19 10:22:30|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|0
1650363850000|2022-04-19 10:24:10|13244.11|13244.11|13244.11|13244.11|13245.05|13245.05|13244.11|13244.11|0
1650363960000|2022-04-19 10:26:00|13245.05|13245.05|13245.05|13245.05|13245.05|13245.05|13245.05|13245.05|0
1650363970000|2022-04-19 10:26:10|13244.58|13244.58|13244.58|13244.58|13244.58|13244.58|13244.58|13244.58|0
1650364010000|2022-04-19 10:26:50|13244.12|13244.12|13244.12|13244.12|13244.12|13244.12|13244.12|13244.12|0
1650364020000|2022-04-19 10:27:00|13243.66|13243.66|13231.95|13231.95|13243.66|13243.66|13231.95|13231.95|0
1650364030000|2022-04-19 10:27:10|13233.06|13233.06|13239.01|13239.01|13239.01|13239.01|13233.06|13233.06|0
1650364050000|2022-04-19 10:27:30|13238.09|13238.09|13238.09|13238.09|13238.09|13238.09|13238.09|13238.09|0
1650364060000|2022-04-19 10:27:40|13237.18|13237.18|13237.18|13237.18|13237.18|13237.18|13237.18|13237.18|0
1650364070000|2022-04-19 10:27:50|13235.35|13235.35|13235.35|13235.35|13235.35|13235.35|13235.35|13235.35|0
1650364080000|2022-04-19 10:28:00|13236.27|13236.27|13236.27|13236.27|13236.27|13236.27|13236.27|13236.27|0
1650364090000|2022-04-19 10:28:10|13235.35|13235.35|13236.27|13236.27|13236.27|13236.27|13235.35|13235.35|0
1650364100000|2022-04-19 10:28:20|13235.35|13235.35|13235.35|13235.35|13235.35|13235.35|13235.35|13235.35|0
1650364120000|2022-04-19 10:28:40|13234.44|13234.44|13235.35|13235.35|13236.27|13236.27|13234.44|13234.44|0
1650364130000|2022-04-19 10:28:50|13236.27|13236.27|13237.18|13237.18|13237.18|13237.18|13236.27|13236.27|0
1650364140000|2022-04-19 10:29:00|13236.27|13236.27|13236.27|13236.27|13236.27|13236.27|13236.27|13236.27|0
1650364150000|2022-04-19 10:29:10|13237.18|13237.18|13237.08|13237.08|13238|13238|13237.08|13237.08|0
1650364180000|2022-04-19 10:29:40|13238|13238|13238|13238|13238|13238|13238|13238|0
1650364190000|2022-04-19 10:29:50|13238.46|13238.46|13238.46|13238.46|13238.46|13238.46|13238.46|13238.46|0
1650364200000|2022-04-19 10:30:00|13237.98|13237.98|13237.98|13237.98|13237.98|13237.98|13237.98|13237.98|0
1650364210000|2022-04-19 10:30:10|13237.17|13237.17|13237.17|13237.17|13237.17|13237.17|13237.17|13237.17|0
1650364220000|2022-04-19 10:30:20|13234.42|13234.42|13233.75|13233.75|13234.42|13234.42|13233.75|13233.75|0
1650364230000|2022-04-19 10:30:30|13233.3|13233.3|13230.68|13230.68|13233.3|13233.3|13230.68|13230.68|0
1650364240000|2022-04-19 10:30:40|13230.18|13230.18|13228.35|13228.35|13230.18|13230.18|13228.35|13228.35|0
1650364250000|2022-04-19 10:30:50|13227.44|13227.44|13227.44|13227.44|13227.44|13227.44|13227.44|13227.44|0
1650364260000|2022-04-19 10:31:00|13228.35|13228.35|13225.08|13225.08|13228.35|13228.35|13225.08|13225.08|0
1650364280000|2022-04-19 10:31:20|13226|13226|13225.38|13225.38|13227.73|13227.73|13225.38|13225.38|0
1650364290000|2022-04-19 10:31:30|13226.2|13226.2|13226.2|13226.2|13226.2|13226.2|13226.2|13226.2|0
1650364300000|2022-04-19 10:31:40|13225.28|13225.28|13225.28|13225.28|13225.28|13225.28|13225.28|13225.28|0
1650364320000|2022-04-19 10:32:00|13224.37|13224.37|13224.37|13224.37|13225.28|13225.28|13224.37|13224.37|0
1650364340000|2022-04-19 10:32:20|13223.92|13223.92|13221.29|13221.29|13223.92|13223.92|13220.88|13220.88|0
1650364360000|2022-04-19 10:32:40|13220.38|13220.38|13219.46|13219.46|13220.38|13220.38|13219.46|13219.46|0
1650364380000|2022-04-19 10:33:00|13218.97|13218.97|13218.97|13218.97|13218.97|13218.97|13218.97|13218.97|0
1650364390000|2022-04-19 10:33:10|13218.05|13218.05|13217.24|13217.24|13218.97|13218.97|13217.24|13217.24|0
1650364400000|2022-04-19 10:33:20|13218.15|13218.15|13214.91|13214.91|13218.15|13218.15|13214.91|13214.91|0
1650364410000|2022-04-19 10:33:30|13213.47|13213.47|13213.47|13213.47|13213.47|13213.47|13213.47|13213.47|0
1650364420000|2022-04-19 10:33:40|13212.56|13212.56|13213.47|13213.47|13213.47|13213.47|13212.56|13212.56|0
1650364430000|2022-04-19 10:33:50|13212.56|13212.56|13212.56|13212.56|13212.56|13212.56|13212.56|13212.56|0
1650364450000|2022-04-19 10:34:10|13213.47|13213.47|13213.47|13213.47|13213.47|13213.47|13213.47|13213.47|0
1650364460000|2022-04-19 10:34:20|13214.39|13214.39|13217.85|13217.85|13217.85|13217.85|13214.39|13214.39|0
1650364480000|2022-04-19 10:34:40|13221.13|13221.13|13221.13|13221.13|13221.13|13221.13|13221.13|13221.13|0
1650364590000|2022-04-19 10:36:30|13224.79|13224.79|13227.56|13227.56|13227.56|13227.56|13224.79|13224.79|0
1650364600000|2022-04-19 10:36:40|13228.38|13228.38|13228.38|13228.38|13228.38|13228.38|13228.38|13228.38|0
1650364610000|2022-04-19 10:36:50|13227.56|13227.56|13227.56|13227.56|13227.56|13227.56|13227.56|13227.56|0
1650364620000|2022-04-19 10:37:00|13228.12|13228.12|13227.3|13227.3|13228.12|13228.12|13227.3|13227.3|0
1650364660000|2022-04-19 10:37:40|13228.94|13228.94|13228.94|13228.94|13228.94|13228.94|13228.94|13228.94|0
1650364690000|2022-04-19 10:38:10|13228|13228|13228|13228|13228|13228|13228|13228|0
1650364700000|2022-04-19 10:38:20|13228.94|13228.94|13228.94|13228.94|13228.94|13228.94|13228.94|13228.94|0
1650364760000|2022-04-19 10:39:20|13229.85|13229.85|13229.85|13229.85|13229.85|13229.85|13229.85|13229.85|0
1650364780000|2022-04-19 10:39:40|13231.29|13231.29|13230.47|13230.47|13231.29|13231.29|13230.47|13230.47|0
1650364810000|2022-04-19 10:40:10|13228.83|13228.83|13228.83|13228.83|13228.83|13228.83|13228.83|13228.83|0
1650364820000|2022-04-19 10:40:20|13228.71|13228.71|13228.71|13228.71|13228.71|13228.71|13228.71|13228.71|0
1650364830000|2022-04-19 10:40:30|13227.07|13227.07|13223.91|13223.91|13227.07|13227.07|13223.91|13223.91|0
1650364850000|2022-04-19 10:40:50|13224.82|13224.82|13222.27|13222.27|13224.82|13224.82|13222.27|13222.27|0
1650364870000|2022-04-19 10:41:10|13223.19|13223.19|13222.63|13222.63|13223.19|13223.19|13222.63|13222.63|0
1650364880000|2022-04-19 10:41:20|13221.72|13221.72|13221.72|13221.72|13221.72|13221.72|13221.72|13221.72|0
1650364890000|2022-04-19 10:41:30|13219.84|13219.84|13216.24|13216.24|13219.84|13219.84|13215.33|13215.33|0
1650364900000|2022-04-19 10:41:40|13213.37|13213.37|13213.37|13213.37|13213.37|13213.37|13213.37|13213.37|0
1650364920000|2022-04-19 10:42:00|13214.79|13214.79|13214.79|13214.79|13214.79|13214.79|13214.79|13214.79|0
1650364950000|2022-04-19 10:42:30|13215.81|13215.81|13216.29|13216.29|13216.29|13216.29|13215.81|13215.81|0
1650364960000|2022-04-19 10:42:40|13219.71|13219.71|13219.71|13219.71|13219.71|13219.71|13219.71|13219.71|0
1650364970000|2022-04-19 10:42:50|13220.83|13220.83|13220.83|13220.83|13220.83|13220.83|13220.83|13220.83|0
1650364980000|2022-04-19 10:43:00|13222.24|13222.24|13222.24|13222.24|13222.24|13222.24|13222.24|13222.24|0
1650365000000|2022-04-19 10:43:20|13223.06|13223.06|13223.87|13223.87|13223.87|13223.87|13223.06|13223.06|0
1650365020000|2022-04-19 10:43:40|13224.39|13224.39|13224.39|13224.39|13224.39|13224.39|13224.39|13224.39|0
1650365100000|2022-04-19 10:45:00|13223.92|13223.92|13224.39|13224.39|13224.86|13224.86|13223.92|13223.92|0
1650365120000|2022-04-19 10:45:20|13223.89|13223.89|13223.89|13223.89|13223.89|13223.89|13223.89|13223.89|0
1650365200000|2022-04-19 10:46:40|13224.35|13224.35|13224.35|13224.35|13224.35|13224.35|13224.35|13224.35|0
1650365210000|2022-04-19 10:46:50|13223.79|13223.79|13223.79|13223.79|13223.79|13223.79|13223.79|13223.79|0
1650365290000|2022-04-19 10:48:10|13222.88|13222.88|13222.88|13222.88|13222.88|13222.88|13222.88|13222.88|0
1650365310000|2022-04-19 10:48:30|13221.96|13221.96|13221.96|13221.96|13221.96|13221.96|13221.96|13221.96|0
1650365320000|2022-04-19 10:48:40|13221.05|13221.05|13221.05|13221.05|13221.05|13221.05|13221.05|13221.05|0
1650365340000|2022-04-19 10:49:00|13219.41|13219.41|13219.41|13219.41|13219.41|13219.41|13219.41|13219.41|0
1650365350000|2022-04-19 10:49:10|13218.6|13218.6|13217.31|13217.31|13218.6|13218.6|13217.31|13217.31|0
1650365360000|2022-04-19 10:49:20|13216.85|13216.85|13216.85|13216.85|13216.85|13216.85|13216.85|13216.85|0
1650365370000|2022-04-19 10:49:30|13216.39|13216.39|13216.39|13216.39|13216.39|13216.39|13215.93|13215.93|0
1650365380000|2022-04-19 10:49:40|13215.45|13215.45|13213.96|13213.96|13215.45|13215.45|13213.96|13213.96|0
1650365390000|2022-04-19 10:49:50|13213.4|13213.4|13210.53|13210.53|13213.4|13213.4|13209.1|13209.1|0
1650365410000|2022-04-19 10:50:10|13211.35|13211.35|13211.35|13211.35|13211.35|13211.35|13211.35|13211.35|0
1650365430000|2022-04-19 10:50:30|13210.53|13210.53|13210.53|13210.53|13210.53|13210.53|13210.53|13210.53|0
1650365520000|2022-04-19 10:52:00|13209.62|13209.62|13209.62|13209.62|13209.62|13209.62|13209.62|13209.62|0
1650365530000|2022-04-19 10:52:10|13208.7|13208.7|13208.29|13208.29|13208.7|13208.7|13207.79|13207.79|0
1650365550000|2022-04-19 10:52:30|13207.47|13207.47|13207.47|13207.47|13207.47|13207.47|13207.47|13207.47|0
1650365560000|2022-04-19 10:52:40|13206.97|13206.97|13206.5|13206.5|13206.97|13206.97|13206.5|13206.5|0
1650365570000|2022-04-19 10:52:50|13205.68|13205.68|13205.68|13205.68|13205.68|13205.68|13205.68|13205.68|0
1650365600000|2022-04-19 10:53:20|13203.85|13203.85|13203.85|13203.85|13203.85|13203.85|13203.85|13203.85|0
1650365610000|2022-04-19 10:53:30|13203.3|13203.3|13192.96|13192.96|13203.3|13203.3|13192.96|13192.96|0
1650365630000|2022-04-19 10:53:50|13192.04|13192.04|13192.04|13192.04|13192.04|13192.04|13190.61|13190.61|0
1650365640000|2022-04-19 10:54:00|13191.13|13191.13|13190.67|13190.67|13191.13|13191.13|13190.67|13190.67|0
1650365650000|2022-04-19 10:54:10|13190.21|13190.21|13190.21|13190.21|13190.21|13190.21|13190.21|13190.21|0
1650365690000|2022-04-19 10:54:50|13191.03|13191.03|13191.03|13191.03|13191.03|13191.03|13191.03|13191.03|0
1650365700000|2022-04-19 10:55:00|13190.53|13190.53|13189.72|13189.72|13190.53|13190.53|13189.72|13189.72|0
1650365710000|2022-04-19 10:55:10|13193.37|13193.37|13194.96|13194.96|13194.96|13194.96|13193.37|13193.37|0
1650365720000|2022-04-19 10:55:20|13195.88|13195.88|13195.88|13195.88|13195.88|13195.88|13195.88|13195.88|0
1650365750000|2022-04-19 10:55:50|13196.79|13196.79|13196.79|13196.79|13196.79|13196.79|13196.79|13196.79|0
1650365770000|2022-04-19 10:56:10|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|13195.97|0
1650365800000|2022-04-19 10:56:40|13195.48|13195.48|13195.48|13195.48|13195.48|13195.48|13195.48|13195.48|0
1650365810000|2022-04-19 10:56:50|13194.66|13194.66|13194.66|13194.66|13195.48|13195.48|13194.66|13194.66|0
1650365820000|2022-04-19 10:57:00|13196.29|13196.29|13196.29|13196.29|13196.29|13196.29|13196.29|13196.29|0
1650365830000|2022-04-19 10:57:10|13195.48|13195.48|13195.48|13195.48|13195.48|13195.48|13195.48|13195.48|0
1650365850000|2022-04-19 10:57:30|13196.29|13196.29|13196.29|13196.29|13196.29|13196.29|13196.29|13196.29|0
1650365860000|2022-04-19 10:57:40|13197.73|13197.73|13199.96|13199.96|13199.96|13199.96|13197.73|13197.73|0
1650365870000|2022-04-19 10:57:50|13199.14|13199.14|13199.66|13199.66|13199.66|13199.66|13199.14|13199.14|0
1650365890000|2022-04-19 10:58:10|13200.12|13200.12|13201.67|13201.67|13202.49|13202.49|13200.12|13200.12|0
1650365900000|2022-04-19 10:58:20|13200.26|13200.26|13200.26|13200.26|13200.26|13200.26|13200.26|13200.26|0
1650365910000|2022-04-19 10:58:30|13199.15|13199.15|13199.5|13199.5|13199.5|13199.5|13198.59|13198.59|0
1650365920000|2022-04-19 10:58:40|13198.69|13198.69|13197.25|13197.25|13198.69|13198.69|13197.25|13197.25|0
1650365940000|2022-04-19 10:59:00|13195.58|13195.58|13195.26|13195.26|13195.58|13195.58|13194.76|13194.76|0
1650365960000|2022-04-19 10:59:20|13194.7|13194.7|13194.7|13194.7|13194.7|13194.7|13194.7|13194.7|0
1650365970000|2022-04-19 10:59:30|13193.76|13193.76|13193.76|13193.76|13193.76|13193.76|13193.76|13193.76|0
1650365980000|2022-04-19 10:59:40|13191.01|13191.01|13191.01|13191.01|13191.01|13191.01|13191.01|13191.01|0
1650365990000|2022-04-19 10:59:50|13190.54|13190.54|13187.72|13187.72|13190.54|13190.54|13187.72|13187.72|0
1650366000000|2022-04-19 11:00:00|13186.3|13186.3|13184.17|13184.17|13186.3|13186.3|13184.17|13184.17|0
1650366010000|2022-04-19 11:00:10|13181.38|13181.38|13181.38|13181.38|13181.38|13181.38|13181.38|13181.38|0
1650366030000|2022-04-19 11:00:30|13179.97|13179.97|13179.03|13179.03|13179.97|13179.97|13179.03|13179.03|0
1650366080000|2022-04-19 11:01:20|13179.5|13179.5|13181.38|13181.38|13181.38|13181.38|13179.5|13179.5|0
1650366090000|2022-04-19 11:01:30|13183.73|13183.73|13184.55|13184.55|13184.55|13184.55|13183.73|13183.73|0
1650366140000|2022-04-19 11:02:20|13186.8|13186.8|13186.8|13186.8|13186.8|13186.8|13186.8|13186.8|0
1650366150000|2022-04-19 11:02:30|13187.92|13187.92|13190.64|13190.64|13191.2|13191.2|13187.92|13187.92|0
1650366160000|2022-04-19 11:02:40|13191.1|13191.1|13190.64|13190.64|13191.1|13191.1|13190.64|13190.64|0
1650366180000|2022-04-19 11:03:00|13188.81|13188.81|13188.81|13188.81|13188.81|13188.81|13188.81|13188.81|0
1650366190000|2022-04-19 11:03:10|13187.44|13187.44|13188.25|13188.25|13188.25|13188.25|13187.44|13187.44|0
1650366210000|2022-04-19 11:03:30|13187.78|13187.78|13187.78|13187.78|13187.78|13187.78|13187.78|13187.78|0
1650366220000|2022-04-19 11:03:40|13185.95|13185.95|13185.01|13185.01|13185.95|13185.95|13185.01|13185.01|0
1650366230000|2022-04-19 11:03:50|13184.55|13184.55|13184.55|13184.55|13184.55|13184.55|13184.55|13184.55|0
1650366240000|2022-04-19 11:04:00|13183.64|13183.64|13184.55|13184.55|13184.55|13184.55|13183.64|13183.64|0
1650366260000|2022-04-19 11:04:20|13185.97|13185.97|13185.97|13185.97|13185.97|13185.97|13185.97|13185.97|0
1650366280000|2022-04-19 11:04:40|13187.8|13187.8|13186.88|13186.88|13187.8|13187.8|13186.88|13186.88|0
1650366310000|2022-04-19 11:05:10|13187.44|13187.44|13187.64|13187.64|13188.56|13188.56|13187.44|13187.44|0
1650366390000|2022-04-19 11:06:30|13189.28|13189.28|13191.83|13191.83|13191.83|13191.83|13189.28|13189.28|0
1650366460000|2022-04-19 11:07:40|13192.64|13192.64|13192.64|13192.64|13192.64|13192.64|13192.64|13192.64|0
1650366480000|2022-04-19 11:08:00|13192.09|13192.09|13192.09|13192.09|13192.09|13192.09|13192.09|13192.09|0
1650366540000|2022-04-19 11:09:00|13191.27|13191.27|13193.52|13193.52|13193.52|13193.52|13191.27|13191.27|0
1650366550000|2022-04-19 11:09:10|13194.93|13194.93|13194.93|13194.93|13194.93|13194.93|13194.93|13194.93|0
1650366590000|2022-04-19 11:09:50|13195.43|13195.43|13195.43|13195.43|13195.43|13195.43|13195.43|13195.43|0
1650366600000|2022-04-19 11:10:00|13196.25|13196.25|13195.43|13195.43|13196.25|13196.25|13195.43|13195.43|0
1650366630000|2022-04-19 11:10:30|13196.86|13196.86|13196.86|13196.86|13196.86|13196.86|13196.86|13196.86|0
1650366640000|2022-04-19 11:10:40|13195.37|13195.37|13195.37|13195.37|13195.37|13195.37|13195.37|13195.37|0
1650366700000|2022-04-19 11:11:40|13196.32|13196.32|13195.84|13195.84|13196.32|13196.32|13195.84|13195.84|0
1650366740000|2022-04-19 11:12:20|13196.76|13196.76|13196.76|13196.76|13196.76|13196.76|13196.76|13196.76|0
1650366760000|2022-04-19 11:12:40|13195.84|13195.84|13195.84|13195.84|13195.84|13195.84|13195.84|13195.84|0
1650366780000|2022-04-19 11:13:00|13195.37|13195.37|13195.37|13195.37|13195.37|13195.37|13195.37|13195.37|0
1650366790000|2022-04-19 11:13:10|13192.32|13192.32|13192.88|13192.88|13192.88|13192.88|13192.32|13192.32|0
1650366800000|2022-04-19 11:13:20|13193.44|13193.44|13196.03|13196.03|13196.03|13196.03|13193.44|13193.44|0
1650366840000|2022-04-19 11:14:00|13194.59|13194.59|13194.59|13194.59|13194.59|13194.59|13194.59|13194.59|0
1650366860000|2022-04-19 11:14:20|13191.73|13191.73|13191.73|13191.73|13191.73|13191.73|13191.73|13191.73|0
1650366870000|2022-04-19 11:14:30|13191.17|13191.17|13191.17|13191.17|13191.17|13191.17|13191.17|13191.17|0
1650366890000|2022-04-19 11:14:50|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|0
1650366900000|2022-04-19 11:15:00|13192.98|13192.98|13193.8|13193.8|13193.8|13193.8|13192.98|13192.98|0
1650366940000|2022-04-19 11:15:40|13192.38|13192.38|13191.91|13191.91|13192.38|13192.38|13191.91|13191.91|0
1650366950000|2022-04-19 11:15:50|13190.42|13190.42|13190.42|13190.42|13190.42|13190.42|13190.42|13190.42|0
1650367000000|2022-04-19 11:16:40|13189.86|13189.86|13187.71|13187.71|13189.86|13189.86|13187.71|13187.71|0
1650367010000|2022-04-19 11:16:50|13187.26|13187.26|13187.26|13187.26|13187.26|13187.26|13187.26|13187.26|0
1650367020000|2022-04-19 11:17:00|13186.79|13186.79|13185.87|13185.87|13186.79|13186.79|13185.87|13185.87|0
1650367060000|2022-04-19 11:17:40|13185.37|13185.37|13186.19|13186.19|13186.19|13186.19|13185.37|13185.37|0
1650367080000|2022-04-19 11:18:00|13187.18|13187.18|13186.36|13186.36|13187.18|13187.18|13186.36|13186.36|0
1650367090000|2022-04-19 11:18:10|13186.82|13186.82|13186.82|13186.82|13186.82|13186.82|13186.82|13186.82|0
1650367150000|2022-04-19 11:19:10|13187.64|13187.64|13187.64|13187.64|13187.64|13187.64|13187.64|13187.64|0
1650367160000|2022-04-19 11:19:20|13187.14|13187.14|13187.14|13187.14|13187.14|13187.14|13187.14|13187.14|0
1650367170000|2022-04-19 11:19:30|13190.38|13190.38|13190.38|13190.38|13190.38|13190.38|13190.38|13190.38|0
1650367180000|2022-04-19 11:19:40|13190.85|13190.85|13190.85|13190.85|13190.85|13190.85|13190.85|13190.85|0
1650367240000|2022-04-19 11:20:40|13189.91|13189.91|13189.91|13189.91|13189.91|13189.91|13189.91|13189.91|0
1650367280000|2022-04-19 11:21:20|13189.1|13189.1|13189.91|13189.91|13189.91|13189.91|13189.1|13189.1|0
1650367320000|2022-04-19 11:22:00|13191.35|13191.35|13191.35|13191.35|13191.35|13191.35|13191.35|13191.35|0
1650367330000|2022-04-19 11:22:10|13191.91|13191.91|13192.72|13192.72|13192.72|13192.72|13191.91|13191.91|0
1650367420000|2022-04-19 11:23:40|13194.14|13194.14|13195.25|13195.25|13195.25|13195.25|13194.14|13194.14|0
1650367430000|2022-04-19 11:23:50|13195.72|13195.72|13196.18|13196.18|13196.18|13196.18|13195.72|13195.72|0
1650367460000|2022-04-19 11:24:20|13197|13197|13199.25|13199.25|13199.25|13199.25|13197|13197|0
1650367470000|2022-04-19 11:24:30|13198.79|13198.79|13198.79|13198.79|13198.79|13198.79|13197.97|13197.97|0
1650367500000|2022-04-19 11:25:00|13197.16|13197.16|13197.63|13197.63|13197.63|13197.63|13197.16|13197.16|0
1650367510000|2022-04-19 11:25:10|13198.45|13198.45|13198.45|13198.45|13198.45|13198.45|13198.45|13198.45|0
1650367520000|2022-04-19 11:25:20|13197.63|13197.63|13197.63|13197.63|13197.63|13197.63|13197.63|13197.63|0
1650367530000|2022-04-19 11:25:30|13198.54|13198.54|13198.54|13198.54|13198.54|13198.54|13198.54|13198.54|0
1650367560000|2022-04-19 11:26:00|13199.95|13199.95|13200.5|13200.5|13201.45|13201.45|13199.69|13199.69|0
1650367570000|2022-04-19 11:26:10|13201.32|13201.32|13199.83|13199.83|13201.32|13201.32|13199.83|13199.83|0
1650367620000|2022-04-19 11:27:00|13198.2|13198.2|13196.76|13196.76|13198.2|13198.2|13196.76|13196.76|0
1650367640000|2022-04-19 11:27:20|13197.58|13197.58|13197.58|13197.58|13197.58|13197.58|13197.58|13197.58|0
1650367680000|2022-04-19 11:28:00|13196.76|13196.76|13196.76|13196.76|13196.76|13196.76|13196.76|13196.76|0
1650367710000|2022-04-19 11:28:30|13197.32|13197.32|13195.88|13195.88|13197.32|13197.32|13195.88|13195.88|0
1650367720000|2022-04-19 11:28:40|13195.07|13195.07|13195.07|13195.07|13195.07|13195.07|13195.07|13195.07|0
1650367730000|2022-04-19 11:28:50|13194.15|13194.15|13195.09|13195.09|13195.09|13195.09|13194.15|13194.15|0
1650367740000|2022-04-19 11:29:00|13194.15|13194.15|13194.15|13194.15|13194.15|13194.15|13194.15|13194.15|0
1650367750000|2022-04-19 11:29:10|13190.95|13190.95|13187.96|13187.96|13190.95|13190.95|13187.96|13187.96|0
1650367770000|2022-04-19 11:29:30|13187.5|13187.5|13182.91|13182.91|13188.48|13188.48|13182.91|13182.91|0
1650367780000|2022-04-19 11:29:40|13181.97|13181.97|13181.97|13181.97|13181.97|13181.97|13181.97|13181.97|0
1650367790000|2022-04-19 11:29:50|13182.79|13182.79|13180.33|13180.33|13182.79|13182.79|13180.33|13180.33|0
1650367830000|2022-04-19 11:30:30|13179.34|13179.34|13179.34|13179.34|13179.34|13179.34|13179.34|13179.34|0
1650367880000|2022-04-19 11:31:20|13184.93|13184.93|13185.85|13185.85|13185.85|13185.85|13184.93|13184.93|0
1650367900000|2022-04-19 11:31:40|13186.66|13186.66|13186.66|13186.66|13186.66|13186.66|13186.66|13186.66|0
1650367930000|2022-04-19 11:32:10|13188.16|13188.16|13188.16|13188.16|13188.16|13188.16|13188.16|13188.16|0
1650367940000|2022-04-19 11:32:20|13188.63|13188.63|13188.63|13188.63|13188.63|13188.63|13188.63|13188.63|0
1650368020000|2022-04-19 11:33:40|13187.71|13187.71|13187.71|13187.71|13187.71|13187.71|13187.71|13187.71|0
1650368030000|2022-04-19 11:33:50|13187.24|13187.24|13188.18|13188.18|13188.18|13188.18|13187.24|13187.24|0
1650368060000|2022-04-19 11:34:20|13189.1|13189.1|13189.1|13189.1|13189.1|13189.1|13189.1|13189.1|0
1650368080000|2022-04-19 11:34:40|13188.42|13188.42|13188.42|13188.42|13188.42|13188.42|13188.42|13188.42|0
1650368100000|2022-04-19 11:35:00|13186.99|13186.99|13185.13|13185.13|13186.99|13186.99|13185.13|13185.13|0
1650368170000|2022-04-19 11:36:10|13186.55|13186.55|13186.55|13186.55|13186.55|13186.55|13186.55|13186.55|0
1650368220000|2022-04-19 11:37:00|13187.46|13187.46|13187.46|13187.46|13187.46|13187.46|13187.46|13187.46|0
1650368310000|2022-04-19 11:38:30|13186.65|13186.65|13186.65|13186.65|13186.65|13186.65|13186.65|13186.65|0
1650368320000|2022-04-19 11:38:40|13185.83|13185.83|13185.83|13185.83|13185.83|13185.83|13185.01|13185.01|0
1650368330000|2022-04-19 11:38:50|13185.37|13185.37|13185.37|13185.37|13185.37|13185.37|13185.37|13185.37|0
1650368370000|2022-04-19 11:39:30|13186.8|13186.8|13186.8|13186.8|13186.8|13186.8|13186.8|13186.8|0
1650368380000|2022-04-19 11:39:40|13188.44|13188.44|13189.26|13189.26|13189.26|13189.26|13188.44|13188.44|0
1650368410000|2022-04-19 11:40:10|13188.31|13188.31|13188.79|13188.79|13188.79|13188.79|13188.31|13188.31|0
1650368430000|2022-04-19 11:40:30|13190.69|13190.69|13190.69|13190.69|13190.69|13190.69|13190.69|13190.69|0
1650368500000|2022-04-19 11:41:40|13191.16|13191.16|13191.16|13191.16|13191.16|13191.16|13191.16|13191.16|0
1650368510000|2022-04-19 11:41:50|13191.62|13191.62|13191.62|13191.62|13191.62|13191.62|13191.62|13191.62|0
1650368520000|2022-04-19 11:42:00|13192.08|13192.08|13192.08|13192.08|13192.08|13192.08|13192.08|13192.08|0
1650368560000|2022-04-19 11:42:40|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|13193.51|0
1650368570000|2022-04-19 11:42:50|13193.05|13193.05|13192.6|13192.6|13193.05|13193.05|13192.6|13192.6|0
1650368580000|2022-04-19 11:43:00|13193.41|13193.41|13193.41|13193.41|13193.41|13193.41|13193.41|13193.41|0
1650368600000|2022-04-19 11:43:20|13192.6|13192.6|13192.14|13192.14|13192.6|13192.6|13192.14|13192.14|0
1650368620000|2022-04-19 11:43:40|13190.76|13190.76|13191.26|13191.26|13191.26|13191.26|13190.76|13190.76|0
1650368640000|2022-04-19 11:44:00|13191.72|13191.72|13191.72|13191.72|13191.72|13191.72|13191.72|13191.72|0
1650368700000|2022-04-19 11:45:00|13190.9|13190.9|13190.9|13190.9|13190.9|13190.9|13190.9|13190.9|0
1650368790000|2022-04-19 11:46:30|13193.65|13193.65|13193.65|13193.65|13193.65|13193.65|13193.65|13193.65|0
1650368800000|2022-04-19 11:46:40|13194.1|13194.1|13194.1|13194.1|13194.1|13194.1|13194.1|13194.1|0
1650368810000|2022-04-19 11:46:50|13193.19|13193.19|13193.19|13193.19|13193.19|13193.19|13193.19|13193.19|0
1650368830000|2022-04-19 11:47:10|13194.13|13194.13|13193.66|13193.66|13194.13|13194.13|13193.66|13193.66|0
1650368880000|2022-04-19 11:48:00|13195.09|13195.09|13195.09|13195.09|13195.09|13195.09|13195.09|13195.09|0
1650368960000|2022-04-19 11:49:20|13194.62|13194.62|13194.62|13194.62|13194.62|13194.62|13194.62|13194.62|0
1650368980000|2022-04-19 11:49:40|13193.21|13193.21|13193.21|13193.21|13193.21|13193.21|13193.21|13193.21|0
1650369020000|2022-04-19 11:50:20|13193.66|13193.66|13194.47|13194.47|13194.47|13194.47|13193.66|13193.66|0
1650369060000|2022-04-19 11:51:00|13194.93|13194.93|13194.93|13194.93|13194.93|13194.93|13194.93|13194.93|0
1650369070000|2022-04-19 11:51:10|13195.39|13195.39|13197.77|13197.77|13198.24|13198.24|13195.39|13195.39|0
1650369100000|2022-04-19 11:51:40|13198.68|13198.68|13198.68|13198.68|13198.68|13198.68|13198.68|13198.68|0
1650369110000|2022-04-19 11:51:50|13198.17|13198.17|13198.17|13198.17|13198.17|13198.17|13198.17|13198.17|0
1650369140000|2022-04-19 11:52:20|13197.61|13197.61|13197.61|13197.61|13197.61|13197.61|13197.61|13197.61|0
1650369210000|2022-04-19 11:53:30|13198.43|13198.43|13198.43|13198.43|13198.43|13198.43|13198.43|13198.43|0
1650369240000|2022-04-19 11:54:00|13197.96|13197.96|13197.4|13197.4|13197.96|13197.96|13197.4|13197.4|0
1650369250000|2022-04-19 11:54:10|13195.57|13195.57|13195.57|13195.57|13195.57|13195.57|13195.57|13195.57|0
1650369290000|2022-04-19 11:54:50|13194.65|13194.65|13194.65|13194.65|13194.65|13194.65|13194.65|13194.65|0
1650369300000|2022-04-19 11:55:00|13193.84|13193.84|13190.91|13190.91|13193.84|13193.84|13190.91|13190.91|0
1650369310000|2022-04-19 11:55:10|13190.42|13190.42|13191.83|13191.83|13191.83|13191.83|13190.42|13190.42|0
1650369320000|2022-04-19 11:55:20|13192.39|13192.39|13192.39|13192.39|13192.39|13192.39|13192.39|13192.39|0
1650369360000|2022-04-19 11:56:00|13191.92|13191.92|13191.1|13191.1|13191.92|13191.92|13191.1|13191.1|0
1650369440000|2022-04-19 11:57:20|13191.57|13191.57|13192.94|13192.94|13192.94|13192.94|13191.57|13191.57|0
1650369450000|2022-04-19 11:57:30|13193.76|13193.76|13193.76|13193.76|13193.76|13193.76|13193.76|13193.76|0
1650369480000|2022-04-19 11:58:00|13193.31|13193.31|13193.31|13193.31|13193.31|13193.31|13193.31|13193.31|0
1650369490000|2022-04-19 11:58:10|13193.81|13193.81|13193.81|13193.81|13193.81|13193.81|13193.81|13193.81|0
1650369510000|2022-04-19 11:58:30|13192.99|13192.99|13189.31|13189.31|13192.99|13192.99|13189.31|13189.31|0
1650369590000|2022-04-19 11:59:50|13187.08|13187.08|13187.08|13187.08|13187.08|13187.08|13187.08|13187.08|0
1650369640000|2022-04-19 12:00:40|13187.57|13187.57|13187.06|13187.06|13187.57|13187.57|13186.55|13186.55|0
1650369660000|2022-04-19 12:01:00|13187.57|13187.57|13191.39|13191.39|13191.39|13191.39|13187.57|13187.57|0
1650369690000|2022-04-19 12:01:30|13190.36|13190.36|13190.36|13190.36|13190.36|13190.36|13190.36|13190.36|0
1650369740000|2022-04-19 12:02:20|13191.18|13191.18|13198.91|13198.91|13198.91|13198.91|13191.18|13191.18|0
1650369760000|2022-04-19 12:02:40|13200.54|13200.54|13201.66|13201.66|13201.66|13201.66|13200.54|13200.54|0
1650369800000|2022-04-19 12:03:20|13202.6|13202.6|13199.85|13199.85|13202.6|13202.6|13199.85|13199.85|0
1650369810000|2022-04-19 12:03:30|13200.32|13200.32|13200.32|13200.32|13200.78|13200.78|13200.32|13200.32|0
1650369850000|2022-04-19 12:04:10|13202.18|13202.18|13202.18|13202.18|13202.18|13202.18|13202.18|13202.18|0
1650369910000|2022-04-19 12:05:10|13203.12|13203.12|13205.67|13205.67|13205.67|13205.67|13203.12|13203.12|0
1650369940000|2022-04-19 12:05:40|13204.04|13204.04|13204.04|13204.04|13204.04|13204.04|13204.04|13204.04|0
1650369950000|2022-04-19 12:05:50|13206.91|13206.91|13207.01|13207.01|13207.01|13207.01|13206.45|13206.45|0
1650369960000|2022-04-19 12:06:00|13207.82|13207.82|13208.64|13208.64|13208.64|13208.64|13207.82|13207.82|0
1650369980000|2022-04-19 12:06:20|13209.42|13209.42|13211.1|13211.1|13211.1|13211.1|13209.42|13209.42|0
1650370000000|2022-04-19 12:06:40|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|13210.54|0
1650370020000|2022-04-19 12:07:00|13211.01|13211.01|13211.01|13211.01|13211.01|13211.01|13211.01|13211.01|0
1650370050000|2022-04-19 12:07:30|13209.57|13209.57|13209.57|13209.57|13209.57|13209.57|13209.57|13209.57|0
1650370160000|2022-04-19 12:09:20|13210.99|13210.99|13211.46|13211.46|13211.46|13211.46|13210.99|13210.99|0
1650370190000|2022-04-19 12:09:50|13210.34|13210.34|13210.34|13210.34|13210.34|13210.34|13210.34|13210.34|0
1650370220000|2022-04-19 12:10:20|13210.86|13210.86|13211.93|13211.93|13211.93|13211.93|13210.86|13210.86|0
1650370250000|2022-04-19 12:10:50|13212.39|13212.39|13212.39|13212.39|13212.39|13212.39|13212.39|13212.39|0
1650370260000|2022-04-19 12:11:00|13210.5|13210.5|13208.07|13208.07|13210.5|13210.5|13208.07|13208.07|0
1650370270000|2022-04-19 12:11:10|13209.07|13209.07|13208.15|13208.15|13209.07|13209.07|13208.15|13208.15|0
1650370280000|2022-04-19 12:11:20|13207.24|13207.24|13207.24|13207.24|13207.24|13207.24|13207.24|13207.24|0
1650370330000|2022-04-19 12:12:10|13206.32|13206.32|13204.59|13204.59|13206.32|13206.32|13204.59|13204.59|0
1650370340000|2022-04-19 12:12:20|13203.6|13203.6|13203.6|13203.6|13203.6|13203.6|13203.6|13203.6|0
1650370430000|2022-04-19 12:13:50|13204.51|13204.51|13206.5|13206.5|13206.5|13206.5|13203.96|13203.96|0
1650370450000|2022-04-19 12:14:10|13206.03|13206.03|13206.03|13206.03|13206.03|13206.03|13206.03|13206.03|0
1650370460000|2022-04-19 12:14:20|13205.12|13205.12|13204.66|13204.66|13205.12|13205.12|13204.66|13204.66|0
1650370490000|2022-04-19 12:14:50|13203.84|13203.84|13202.93|13202.93|13203.84|13203.84|13202.93|13202.93|0
1650370500000|2022-04-19 12:15:00|13202.47|13202.47|13200.93|13200.93|13202.97|13202.97|13200.93|13200.93|0
1650370510000|2022-04-19 12:15:10|13201.85|13201.85|13201.85|13201.85|13201.85|13201.85|13201.85|13201.85|0
1650370520000|2022-04-19 12:15:20|13201.4|13201.4|13201.4|13201.4|13201.4|13201.4|13201.4|13201.4|0
1650370560000|2022-04-19 12:16:00|13201.86|13201.86|13201.86|13201.86|13201.86|13201.86|13201.86|13201.86|0
1650370600000|2022-04-19 12:16:40|13200.92|13200.92|13200.92|13200.92|13200.92|13200.92|13200.92|13200.92|0
1650370610000|2022-04-19 12:16:50|13201.86|13201.86|13201.86|13201.86|13201.86|13201.86|13201.86|13201.86|0
1650370650000|2022-04-19 12:17:30|13201.3|13201.3|13201.3|13201.3|13201.3|13201.3|13201.3|13201.3|0
1650370670000|2022-04-19 12:17:50|13200.36|13200.36|13200.36|13200.36|13200.36|13200.36|13200.36|13200.36|0
1650370710000|2022-04-19 12:18:30|13199.54|13199.54|13199.54|13199.54|13199.54|13199.54|13199.54|13199.54|0
1650370730000|2022-04-19 12:18:50|13200.36|13200.36|13200.36|13200.36|13200.36|13200.36|13200.36|13200.36|0
1650370740000|2022-04-19 12:19:00|13199.9|13199.9|13199.9|13199.9|13199.9|13199.9|13199.9|13199.9|0
1650370780000|2022-04-19 12:19:40|13200.37|13200.37|13200.85|13200.85|13200.85|13200.85|13200.37|13200.37|0
1650370820000|2022-04-19 12:20:20|13201.36|13201.36|13201.36|13201.36|13201.36|13201.36|13201.36|13201.36|0
1650370860000|2022-04-19 12:21:00|13200.89|13200.89|13200.89|13200.89|13200.89|13200.89|13200.89|13200.89|0
1650370890000|2022-04-19 12:21:30|13199.21|13199.21|13199.21|13199.21|13199.21|13199.21|13199.21|13199.21|0
1650370940000|2022-04-19 12:22:20|13197.78|13197.78|13196.47|13196.47|13197.78|13197.78|13196.15|13196.15|0
1650370980000|2022-04-19 12:23:00|13195.05|13195.05|13194.6|13194.6|13195.05|13195.05|13194.6|13194.6|0
1650371060000|2022-04-19 12:24:20|13195.07|13195.07|13195.07|13195.07|13195.07|13195.07|13195.07|13195.07|0
1650371070000|2022-04-19 12:24:30|13194.12|13194.12|13194.12|13194.12|13194.12|13194.12|13194.12|13194.12|0
1650371110000|2022-04-19 12:25:10|13194.58|13194.58|13194.58|13194.58|13194.58|13194.58|13194.58|13194.58|0
1650371150000|2022-04-19 12:25:50|13196|13196|13196|13196|13196|13196|13196|13196|0
1650371160000|2022-04-19 12:26:00|13197.43|13197.43|13197.43|13197.43|13197.43|13197.43|13197.43|13197.43|0
1650371170000|2022-04-19 12:26:10|13198.37|13198.37|13198.37|13198.37|13198.37|13198.37|13198.37|13198.37|0
1650371210000|2022-04-19 12:26:50|13196.49|13196.49|13196.02|13196.02|13196.49|13196.49|13196.02|13196.02|0
1650371280000|2022-04-19 12:28:00|13195.46|13195.46|13195.46|13195.46|13195.46|13195.46|13195.46|13195.46|0
1650371300000|2022-04-19 12:28:20|13194.54|13194.54|13194.54|13194.54|13194.54|13194.54|13194.54|13194.54|0
1650371310000|2022-04-19 12:28:30|13195.04|13195.04|13196.42|13196.42|13196.42|13196.42|13195.04|13195.04|0
1650371320000|2022-04-19 12:28:40|13195.6|13195.6|13195.6|13195.6|13195.6|13195.6|13195.6|13195.6|0
1650371330000|2022-04-19 12:28:50|13195.13|13195.13|13195.13|13195.13|13195.13|13195.13|13195.13|13195.13|0
1650371350000|2022-04-19 12:29:10|13196.04|13196.04|13196.96|13196.96|13196.96|13196.96|13196.04|13196.04|0
1650371360000|2022-04-19 12:29:20|13198.39|13198.39|13199.8|13199.8|13199.8|13199.8|13198.39|13198.39|0
1650371370000|2022-04-19 12:29:30|13200.62|13200.62|13200.62|13200.62|13200.62|13200.62|13200.62|13200.62|0
1650371400000|2022-04-19 12:30:00|13201.08|13201.08|13201.54|13201.54|13201.54|13201.54|13201.08|13201.08|0
1650371600000|2022-04-19 12:33:20|13202.45|13202.45|13202.45|13202.45|13202.45|13202.45|13202.45|13202.45|0
1650371620000|2022-04-19 12:33:40|13203.27|13203.27|13203.27|13203.27|13203.27|13203.27|13203.27|13203.27|0
1650371630000|2022-04-19 12:33:50|13204.09|13204.09|13201.94|13201.94|13204.09|13204.09|13201.94|13201.94|0
1650371640000|2022-04-19 12:34:00|13202.45|13202.45|13202.45|13202.45|13202.45|13202.45|13202.45|13202.45|0
1650371680000|2022-04-19 12:34:40|13203.01|13203.01|13204.18|13204.18|13204.18|13204.18|13203.01|13203.01|0
1650371700000|2022-04-19 12:35:00|13203.68|13203.68|13203.68|13203.68|13203.68|13203.68|13203.68|13203.68|0
1650371740000|2022-04-19 12:35:40|13204.15|13204.15|13203.21|13203.21|13204.15|13204.15|13203.21|13203.21|0
1650371760000|2022-04-19 12:36:00|13203.72|13203.72|13203.72|13203.72|13203.72|13203.72|13203.72|13203.72|0
1650371790000|2022-04-19 12:36:30|13203.26|13203.26|13203.26|13203.26|13203.26|13203.26|13203.26|13203.26|0
1650371800000|2022-04-19 12:36:40|13202.35|13202.35|13202.35|13202.35|13202.35|13202.35|13202.35|13202.35|0
1650371820000|2022-04-19 12:37:00|13201.9|13201.9|13202.82|13202.82|13202.82|13202.82|13201.9|13201.9|0
1650371830000|2022-04-19 12:37:10|13203.37|13203.37|13203.37|13203.37|13203.37|13203.37|13203.37|13203.37|0
1650371840000|2022-04-19 12:37:20|13203.93|13203.93|13203.93|13203.93|13203.93|13203.93|13203.93|13203.93|0
1650371890000|2022-04-19 12:38:10|13205.76|13205.76|13205.76|13205.76|13205.76|13205.76|13205.76|13205.76|0
1650371910000|2022-04-19 12:38:30|13207.17|13207.17|13209.43|13209.43|13209.43|13209.43|13207.17|13207.17|0
1650371940000|2022-04-19 12:39:00|13209.9|13209.9|13209.9|13209.9|13209.9|13209.9|13209.9|13209.9|0
1650371950000|2022-04-19 12:39:10|13210.35|13210.35|13209.9|13209.9|13210.35|13210.35|13209.9|13209.9|0
1650371970000|2022-04-19 12:39:30|13211.01|13211.01|13211.01|13211.01|13211.01|13211.01|13211.01|13211.01|0
1650371980000|2022-04-19 12:39:40|13210.55|13210.55|13210.55|13210.55|13210.55|13210.55|13210.55|13210.55|0
1650372000000|2022-04-19 12:40:00|13210.08|13210.08|13210.08|13210.08|13210.08|13210.08|13210.08|13210.08|0
1650372040000|2022-04-19 12:40:40|13211|13211|13210.54|13210.54|13211|13211|13210.54|13210.54|0
1650372050000|2022-04-19 12:40:50|13209.6|13209.6|13209.14|13209.14|13209.6|13209.6|13209.14|13209.14|0
1650372090000|2022-04-19 12:41:30|13208.58|13208.58|13208.58|13208.58|13208.58|13208.58|13208.58|13208.58|0
1650372180000|2022-04-19 12:43:00|13207.64|13207.64|13206.15|13206.15|13207.64|13207.64|13206.15|13206.15|0
1650372190000|2022-04-19 12:43:10|13205.7|13205.7|13204.78|13204.78|13205.7|13205.7|13204.78|13204.78|0
1650372240000|2022-04-19 12:44:00|13205.7|13205.7|13205.7|13205.7|13205.7|13205.7|13205.7|13205.7|0
1650372260000|2022-04-19 12:44:20|13204.88|13204.88|13204.88|13204.88|13204.88|13204.88|13204.88|13204.88|0
1650372310000|2022-04-19 12:45:10|13205.34|13205.34|13205.34|13205.34|13205.34|13205.34|13205.34|13205.34|0
1650372350000|2022-04-19 12:45:50|13204.52|13204.52|13204.52|13204.52|13204.52|13204.52|13204.52|13204.52|0
1650372360000|2022-04-19 12:46:00|13205.44|13205.44|13205.44|13205.44|13205.44|13205.44|13205.44|13205.44|0
1650372370000|2022-04-19 12:46:10|13204.44|13204.44|13204.94|13204.94|13204.94|13204.94|13204.44|13204.44|0
1650372390000|2022-04-19 12:46:30|13205.88|13205.88|13205.88|13205.88|13205.88|13205.88|13205.88|13205.88|0
1650372420000|2022-04-19 12:47:00|13206.35|13206.35|13208.11|13208.11|13208.11|13208.11|13206.35|13206.35|0
1650372450000|2022-04-19 12:47:30|13209.03|13209.03|13209.03|13209.03|13209.03|13209.03|13209.03|13209.03|0
1650372480000|2022-04-19 12:48:00|13207.61|13207.61|13207.61|13207.61|13207.61|13207.61|13207.61|13207.61|0
1650372550000|2022-04-19 12:49:10|13206.7|13206.7|13208.13|13208.13|13208.13|13208.13|13206.7|13206.7|0
1650372570000|2022-04-19 12:49:30|13209.05|13209.05|13210.04|13210.04|13210.04|13210.04|13209.05|13209.05|0
1650372580000|2022-04-19 12:49:40|13210.54|13210.54|13211.03|13211.03|13211.03|13211.03|13210.54|13210.54|0
1650372610000|2022-04-19 12:50:10|13211.59|13211.59|13215.09|13215.09|13215.09|13215.09|13211.59|13211.59|0
1650372620000|2022-04-19 12:50:20|13216.51|13216.51|13216.51|13216.51|13216.51|13216.51|13216.51|13216.51|0
1650372630000|2022-04-19 12:50:30|13216.97|13216.97|13216.97|13216.97|13216.97|13216.97|13216.97|13216.97|0
1650372640000|2022-04-19 12:50:40|13219.78|13219.78|13221.16|13221.16|13222.08|13222.08|13219.78|13219.78|0
1650372650000|2022-04-19 12:50:50|13220.25|13220.25|13221.72|13221.72|13221.72|13221.72|13220.25|13220.25|0
1650372660000|2022-04-19 12:51:00|13222.28|13222.28|13222.28|13222.28|13222.28|13222.28|13222.28|13222.28|0
1650372710000|2022-04-19 12:51:50|13223.22|13223.22|13223.22|13223.22|13223.22|13223.22|13223.22|13223.22|0
1650372720000|2022-04-19 12:52:00|13223.44|13223.44|13225|13225|13225.81|13225.81|13223.44|13223.44|0
1650372730000|2022-04-19 12:52:10|13224.52|13224.52|13223.97|13223.97|13224.52|13224.52|13223.97|13223.97|0
1650372760000|2022-04-19 12:52:40|13224.91|13224.91|13229.54|13229.54|13229.54|13229.54|13224.91|13224.91|0
1650372770000|2022-04-19 12:52:50|13229.07|13229.07|13229.07|13229.07|13229.07|13229.07|13229.07|13229.07|0
1650372790000|2022-04-19 12:53:10|13228.84|13228.84|13228.84|13228.84|13228.84|13228.84|13228.84|13228.84|0
1650372810000|2022-04-19 12:53:30|13229.76|13229.76|13229.76|13229.76|13229.76|13229.76|13229.76|13229.76|0
1650372820000|2022-04-19 12:53:40|13228.32|13228.32|13228.32|13228.32|13228.32|13228.32|13228.32|13228.32|0
1650372830000|2022-04-19 12:53:50|13228.79|13228.79|13228.79|13228.79|13228.79|13228.79|13228.79|13228.79|0
1650372850000|2022-04-19 12:54:10|13227.88|13227.88|13224.22|13224.22|13227.88|13227.88|13224.22|13224.22|0
1650372860000|2022-04-19 12:54:20|13223.4|13223.4|13221.99|13221.99|13223.4|13223.4|13221.99|13221.99|0
1650372920000|2022-04-19 12:55:20|13221.43|13221.43|13220.4|13220.4|13221.43|13221.43|13220.4|13220.4|0
1650372940000|2022-04-19 12:55:40|13221.32|13221.32|13221.32|13221.32|13221.32|13221.32|13221.32|13221.32|0
1650372960000|2022-04-19 12:56:00|13222.95|13222.95|13222.95|13222.95|13222.95|13222.95|13222.95|13222.95|0
1650372980000|2022-04-19 12:56:20|13221.68|13221.68|13220.3|13220.3|13221.68|13221.68|13220.3|13220.3|0
1650373120000|2022-04-19 12:58:40|13218.87|13218.87|13218.87|13218.87|13218.87|13218.87|13218.87|13218.87|0
1650373140000|2022-04-19 12:59:00|13218.41|13218.41|13215.28|13215.28|13218.41|13218.41|13215.28|13215.28|0
1650373150000|2022-04-19 12:59:10|13215.06|13215.06|13213.52|13213.52|13215.06|13215.06|13213.52|13213.52|0
1650373160000|2022-04-19 12:59:20|13213|13213|13212.53|13212.53|13213|13213|13212.53|13212.53|0
1650373170000|2022-04-19 12:59:30|13211.12|13211.12|13203.39|13203.39|13211.12|13211.12|13203.39|13203.39|0
1650373180000|2022-04-19 12:59:40|13201.56|13201.56|13201.56|13201.56|13201.56|13201.56|13201.56|13201.56|0
1650373190000|2022-04-19 12:59:50|13200.65|13200.65|13195.03|13195.03|13200.65|13200.65|13195.03|13195.03|0
1650373200000|2022-04-19 13:00:00|13194.48|13194.48|13195.84|13195.84|13195.84|13195.84|13194.01|13194.01|0
1650373210000|2022-04-19 13:00:10|13195.61|13195.61|13195.61|13195.61|13195.61|13195.61|13195.61|13195.61|0
1650373230000|2022-04-19 13:00:30|13195.14|13195.14|13195.14|13195.14|13195.14|13195.14|13195.14|13195.14|0
1650373250000|2022-04-19 13:00:50|13194.23|13194.23|13194.23|13194.23|13194.23|13194.23|13194.23|13194.23|0
1650373260000|2022-04-19 13:01:00|13193.31|13193.31|13192.84|13192.84|13193.31|13193.31|13192.84|13192.84|0
1650373320000|2022-04-19 13:02:00|13192.02|13192.02|13192.02|13192.02|13192.02|13192.02|13192.02|13192.02|0
1650373330000|2022-04-19 13:02:10|13192.49|13192.49|13192.49|13192.49|13192.49|13192.49|13192.49|13192.49|0
1650373380000|2022-04-19 13:03:00|13193.44|13193.44|13193.44|13193.44|13193.44|13193.44|13193.44|13193.44|0
1650373440000|2022-04-19 13:04:00|13193.91|13193.91|13193.91|13193.91|13193.91|13193.91|13193.91|13193.91|0
1650373460000|2022-04-19 13:04:20|13194.72|13194.72|13197.99|13197.99|13197.99|13197.99|13194.72|13194.72|0
1650373490000|2022-04-19 13:04:50|13197.52|13197.52|13197.52|13197.52|13197.52|13197.52|13197.52|13197.52|0
1650373530000|2022-04-19 13:05:30|13196.7|13196.7|13195.88|13195.88|13196.7|13196.7|13195.88|13195.88|0
1650373540000|2022-04-19 13:05:40|13194.97|13194.97|13192.88|13192.88|13194.97|13194.97|13192.88|13192.88|0
1650373550000|2022-04-19 13:05:50|13191.89|13191.89|13191.86|13191.86|13192.88|13192.88|13191.86|13191.86|0
1650373560000|2022-04-19 13:06:00|13191.3|13191.3|13191.3|13191.3|13191.3|13191.3|13191.3|13191.3|0
1650373570000|2022-04-19 13:06:10|13188.55|13188.55|13188.55|13188.55|13188.55|13188.55|13188.55|13188.55|0
1650373610000|2022-04-19 13:06:50|13187.42|13187.42|13186|13186|13187.42|13187.42|13186|13186|0
1650373620000|2022-04-19 13:07:00|13185.54|13185.54|13183.91|13183.91|13185.54|13185.54|13183.91|13183.91|0
1650373630000|2022-04-19 13:07:10|13183.09|13183.09|13182.27|13182.27|13183.09|13183.09|13182.27|13182.27|0
1650373640000|2022-04-19 13:07:20|13181.36|13181.36|13181.36|13181.36|13181.36|13181.36|13181.36|13181.36|0
1650373670000|2022-04-19 13:07:50|13180.85|13180.85|13183.68|13183.68|13183.68|13183.68|13180.85|13180.85|0
1650373700000|2022-04-19 13:08:20|13184.15|13184.15|13184.15|13184.15|13184.15|13184.15|13184.15|13184.15|0
1650373710000|2022-04-19 13:08:30|13185.07|13185.07|13185.54|13185.54|13185.54|13185.54|13185.07|13185.07|0
1650373720000|2022-04-19 13:08:40|13184.11|13184.11|13184.11|13184.11|13184.11|13184.11|13184.11|13184.11|0
1650373760000|2022-04-19 13:09:20|13184.92|13184.92|13184.92|13184.92|13184.92|13184.92|13184.92|13184.92|0
1650373780000|2022-04-19 13:09:40|13182.67|13182.67|13182.66|13182.66|13183.13|13183.13|13182.66|13182.66|0
1650373810000|2022-04-19 13:10:10|13183.12|13183.12|13183.12|13183.12|13183.12|13183.12|13183.12|13183.12|0
1650373820000|2022-04-19 13:10:20|13183.93|13183.93|13183.93|13183.93|13183.93|13183.93|13183.93|13183.93|0
1650373840000|2022-04-19 13:10:40|13182.94|13182.94|13182.94|13182.94|13182.94|13182.94|13182.94|13182.94|0
1650373850000|2022-04-19 13:10:50|13183.85|13183.85|13183.85|13183.85|13183.85|13183.85|13183.85|13183.85|0
1650373860000|2022-04-19 13:11:00|13182.94|13182.94|13182.94|13182.94|13182.94|13182.94|13182.94|13182.94|0
1650373900000|2022-04-19 13:11:40|13184.43|13184.43|13184.43|13184.43|13184.43|13184.43|13184.43|13184.43|0
1650373950000|2022-04-19 13:12:30|13183|13183|13183|13183|13183|13183|13183|13183|0
1650373970000|2022-04-19 13:12:50|13184.43|13184.43|13184.43|13184.43|13184.43|13184.43|13184.43|13184.43|0
1650373990000|2022-04-19 13:13:10|13183.96|13183.96|13186.55|13186.55|13186.55|13186.55|13183.96|13183.96|0
1650374000000|2022-04-19 13:13:20|13188.53|13188.53|13191.73|13191.73|13191.73|13191.73|13188.53|13188.53|0
1650374010000|2022-04-19 13:13:30|13192.28|13192.28|13192.78|13192.78|13192.78|13192.78|13192.28|13192.28|0
1650374030000|2022-04-19 13:13:50|13194.61|13194.61|13194.61|13194.61|13194.61|13194.61|13194.61|13194.61|0
1650374060000|2022-04-19 13:14:20|13194.16|13194.16|13194.63|13194.63|13194.63|13194.63|13194.16|13194.16|0
1650374070000|2022-04-19 13:14:30|13194.16|13194.16|13194.16|13194.16|13194.16|13194.16|13194.16|13194.16|0
1650374110000|2022-04-19 13:15:10|13197.36|13197.36|13201.74|13201.74|13201.74|13201.74|13197.36|13197.36|0
1650374120000|2022-04-19 13:15:20|13203.17|13203.17|13203.99|13203.99|13203.99|13203.99|13203.17|13203.17|0
1650374130000|2022-04-19 13:15:30|13204.9|13204.9|13205.72|13205.72|13205.72|13205.72|13204.9|13204.9|0
1650374140000|2022-04-19 13:15:40|13206.66|13206.66|13206.66|13206.66|13206.66|13206.66|13206.66|13206.66|0
1650374150000|2022-04-19 13:15:50|13207.12|13207.12|13205.69|13205.69|13207.12|13207.12|13205.69|13205.69|0
1650374180000|2022-04-19 13:16:20|13205.23|13205.23|13204.77|13204.77|13205.23|13205.23|13204.77|13204.77|0
1650374190000|2022-04-19 13:16:30|13203.86|13203.86|13203.86|13203.86|13203.86|13203.86|13203.86|13203.86|0
1650374220000|2022-04-19 13:17:00|13204.77|13204.77|13204.77|13204.77|13204.77|13204.77|13204.77|13204.77|0
1650374300000|2022-04-19 13:18:20|13205.24|13205.24|13205.24|13205.24|13205.24|13205.24|13205.24|13205.24|0
1650374350000|2022-04-19 13:19:10|13203.75|13203.75|13203.75|13203.75|13203.75|13203.75|13203.75|13203.75|0
1650374380000|2022-04-19 13:19:40|13202.93|13202.93|13202.93|13202.93|13202.93|13202.93|13202.93|13202.93|0
1650374440000|2022-04-19 13:20:40|13203.4|13203.4|13202.59|13202.59|13203.4|13203.4|13202.59|13202.59|0
1650374450000|2022-04-19 13:20:50|13204.02|13204.02|13204.02|13204.02|13204.02|13204.02|13204.02|13204.02|0
1650374470000|2022-04-19 13:21:10|13203.2|13203.2|13203.2|13203.2|13203.2|13203.2|13203.2|13203.2|0
1650374510000|2022-04-19 13:21:50|13202.73|13202.73|13202.73|13202.73|13202.73|13202.73|13202.73|13202.73|0
1650374520000|2022-04-19 13:22:00|13203.65|13203.65|13202.83|13202.83|13203.65|13203.65|13202.83|13202.83|0
1650374530000|2022-04-19 13:22:10|13202.61|13202.61|13203.42|13203.42|13203.42|13203.42|13202.61|13202.61|0
1650374550000|2022-04-19 13:22:30|13202.51|13202.51|13202.51|13202.51|13202.51|13202.51|13202.51|13202.51|0
1650374580000|2022-04-19 13:23:00|13203.42|13203.42|13205.15|13205.15|13205.15|13205.15|13203.42|13203.42|0
1650374590000|2022-04-19 13:23:10|13206.1|13206.1|13206.1|13206.1|13206.1|13206.1|13206.1|13206.1|0
1650374610000|2022-04-19 13:23:30|13210.58|13210.58|13209.66|13209.66|13210.58|13210.58|13209.66|13209.66|0
1650374620000|2022-04-19 13:23:40|13208.25|13208.25|13208.72|13208.72|13208.72|13208.72|13208.25|13208.25|0
1650374640000|2022-04-19 13:24:00|13209.72|13209.72|13209.72|13209.72|13209.72|13209.72|13209.72|13209.72|0
1650374670000|2022-04-19 13:24:30|13211.15|13211.15|13211.15|13211.15|13211.15|13211.15|13211.15|13211.15|0
1650374680000|2022-04-19 13:24:40|13208.28|13208.28|13206.85|13206.85|13208.28|13208.28|13206.85|13206.85|0
1650374700000|2022-04-19 13:25:00|13207.29|13207.29|13207.74|13207.74|13207.74|13207.74|13207.29|13207.29|0
1650374710000|2022-04-19 13:25:10|13206.92|13206.92|13202.15|13202.15|13206.92|13206.92|13202.15|13202.15|0
1650374720000|2022-04-19 13:25:20|13201.23|13201.23|13201.23|13201.23|13201.23|13201.23|13201.23|13201.23|0
1650374730000|2022-04-19 13:25:30|13202.15|13202.15|13201.23|13201.23|13202.15|13202.15|13201.23|13201.23|0
1650374740000|2022-04-19 13:25:40|13200.67|13200.67|13199.73|13199.73|13200.67|13200.67|13199.73|13199.73|0
1650374750000|2022-04-19 13:25:50|13197.48|13197.48|13197.26|13197.26|13197.48|13197.48|13197.26|13197.26|0
1650374760000|2022-04-19 13:26:00|13196.26|13196.26|13196.26|13196.26|13196.26|13196.26|13196.26|13196.26|0
1650374800000|2022-04-19 13:26:40|13195.44|13195.44|13194.97|13194.97|13195.44|13195.44|13194.97|13194.97|0
1650374810000|2022-04-19 13:26:50|13194.53|13194.53|13194.53|13194.53|13194.53|13194.53|13194.53|13194.53|0
1650374820000|2022-04-19 13:27:00|13195.44|13195.44|13196.26|13196.26|13196.26|13196.26|13195.44|13195.44|0
1650374830000|2022-04-19 13:27:10|13197.17|13197.17|13197.17|13197.17|13197.17|13197.17|13197.17|13197.17|0
1650374840000|2022-04-19 13:27:20|13196.23|13196.23|13196.23|13196.23|13196.23|13196.23|13196.23|13196.23|0
1650374940000|2022-04-19 13:29:00|13195.41|13195.41|13195.41|13195.41|13195.41|13195.41|13195.41|13195.41|0
1650374950000|2022-04-19 13:29:10|13196.23|13196.23|13201.68|13201.68|13201.68|13201.68|13196.23|13196.23|0
1650374970000|2022-04-19 13:29:30|13202.63|13202.63|13202.63|13202.63|13202.63|13202.63|13202.63|13202.63|0
1650374990000|2022-04-19 13:29:50|13203.14|13203.14|13203.14|13203.14|13203.14|13203.14|13203.14|13203.14|0
1650375000000|2022-04-19 13:30:00|13204.26|13204.26|13204.26|13204.26|13204.26|13204.26|13204.26|13204.26|0
1650375010000|2022-04-19 13:30:10|13203.78|13203.78|13207.15|13207.15|13207.15|13207.15|13203.78|13203.78|0
1650375040000|2022-04-19 13:30:40|13206.34|13206.34|13206.34|13206.34|13206.34|13206.34|13206.34|13206.34|0
1650375050000|2022-04-19 13:30:50|13207.15|13207.15|13209.44|13209.44|13209.44|13209.44|13206.69|13206.69|0
1650375060000|2022-04-19 13:31:00|13210.48|13210.48|13225.84|13225.84|13225.84|13225.84|13210.48|13210.48|0
1650375070000|2022-04-19 13:31:10|13226.66|13226.66|13223.49|13223.49|13226.66|13226.66|13223.49|13223.49|0
1650375080000|2022-04-19 13:31:20|13224.44|13224.44|13219.88|13219.88|13224.44|13224.44|13218.77|13218.77|0
1650375090000|2022-04-19 13:31:30|13219.42|13219.42|13218.48|13218.48|13219.42|13219.42|13218.48|13218.48|0
1650375100000|2022-04-19 13:31:40|13219.4|13219.4|13218.94|13218.94|13220.31|13220.31|13218.94|13218.94|0
1650375110000|2022-04-19 13:31:50|13217|13217|13217|13217|13217|13217|13217|13217|0
1650375120000|2022-04-19 13:32:00|13216.55|13216.55|13216.55|13216.55|13216.55|13216.55|13216.55|13216.55|0
1650375130000|2022-04-19 13:32:10|13215.73|13215.73|13210.36|13210.36|13215.73|13215.73|13210.36|13210.36|0
1650375170000|2022-04-19 13:32:50|13209.9|13209.9|13212.45|13212.45|13213.37|13213.37|13209.9|13209.9|0
1650375180000|2022-04-19 13:33:00|13213.27|13213.27|13213.73|13213.73|13213.73|13213.73|13213.27|13213.27|0
1650375190000|2022-04-19 13:33:10|13215.14|13215.14|13210.8|13210.8|13215.14|13215.14|13210.8|13210.8|0
1650375210000|2022-04-19 13:33:30|13210.24|13210.24|13210.24|13210.24|13210.24|13210.24|13210.24|13210.24|0
1650375220000|2022-04-19 13:33:40|13211.06|13211.06|13214.26|13214.26|13214.26|13214.26|13211.06|13211.06|0
1650375230000|2022-04-19 13:33:50|13215.37|13215.37|13215.37|13215.37|13215.37|13215.37|13215.37|13215.37|0
1650375240000|2022-04-19 13:34:00|13215.83|13215.83|13215.01|13215.01|13215.83|13215.83|13215.01|13215.01|0
1650375250000|2022-04-19 13:34:10|13215.83|13215.83|13218.76|13218.76|13218.76|13218.76|13215.83|13215.83|0
1650375260000|2022-04-19 13:34:20|13217.85|13217.85|13218.31|13218.31|13218.31|13218.31|13217.85|13217.85|0
1650375270000|2022-04-19 13:34:30|13216.48|13216.48|13214.57|13214.57|13216.48|13216.48|13214.57|13214.57|0
1650375280000|2022-04-19 13:34:40|13215.48|13215.48|13213.65|13213.65|13215.94|13215.94|13213.65|13213.65|0
1650375290000|2022-04-19 13:34:50|13212.74|13212.74|13211.31|13211.31|13212.74|13212.74|13211.31|13211.31|0
1650375300000|2022-04-19 13:35:00|13210.83|13210.83|13212.66|13212.66|13212.66|13212.66|13210.83|13210.83|0
1650375320000|2022-04-19 13:35:20|13210.53|13210.53|13203.18|13203.18|13210.53|13210.53|13203.18|13203.18|0
1650375330000|2022-04-19 13:35:30|13202.26|13202.26|13201.35|13201.35|13202.26|13202.26|13201.35|13201.35|0
1650375340000|2022-04-19 13:35:40|13200.43|13200.43|13199.93|13199.93|13200.43|13200.43|13199.93|13199.93|0
1650375350000|2022-04-19 13:35:50|13199.49|13199.49|13199.49|13199.49|13199.49|13199.49|13199.49|13199.49|0
1650375370000|2022-04-19 13:36:10|13200.43|13200.43|13201.34|13201.34|13201.34|13201.34|13200.43|13200.43|0
1650375380000|2022-04-19 13:36:20|13203.1|13203.1|13202.29|13202.29|13203.57|13203.57|13201.47|13201.47|0
1650375400000|2022-04-19 13:36:40|13203.2|13203.2|13203.66|13203.66|13204.12|13204.12|13203.2|13203.2|0
1650375410000|2022-04-19 13:36:50|13202.72|13202.72|13202.72|13202.72|13202.72|13202.72|13202.72|13202.72|0
1650375420000|2022-04-19 13:37:00|13202.26|13202.26|13201.44|13201.44|13202.26|13202.26|13201.44|13201.44|0
1650375440000|2022-04-19 13:37:20|13200.97|13200.97|13200.97|13200.97|13200.97|13200.97|13200.97|13200.97|0
1650375450000|2022-04-19 13:37:30|13201.44|13201.44|13202.26|13202.26|13202.26|13202.26|13201.44|13201.44|0
1650375480000|2022-04-19 13:38:00|13203.2|13203.2|13203.2|13203.2|13203.2|13203.2|13203.2|13203.2|0
1650375490000|2022-04-19 13:38:10|13202.26|13202.26|13202.26|13202.26|13202.26|13202.26|13202.26|13202.26|0
1650375510000|2022-04-19 13:38:30|13201.79|13201.79|13200.35|13200.35|13201.79|13201.79|13200.35|13200.35|0
1650375530000|2022-04-19 13:38:50|13201.77|13201.77|13203.47|13203.47|13204.47|13204.47|13201.77|13201.77|0
1650375550000|2022-04-19 13:39:10|13202.66|13202.66|13202.66|13202.66|13202.66|13202.66|13202.66|13202.66|0
1650375570000|2022-04-19 13:39:30|13201.74|13201.74|13193.04|13193.04|13201.74|13201.74|13193.04|13193.04|0
1650375580000|2022-04-19 13:39:40|13191.6|13191.6|13191.22|13191.22|13192.6|13192.6|13191.22|13191.22|0
1650375590000|2022-04-19 13:39:50|13191.68|13191.68|13192.14|13192.14|13192.14|13192.14|13191.68|13191.68|0
1650375630000|2022-04-19 13:40:30|13192.61|13192.61|13192.14|13192.14|13192.61|13192.61|13192.14|13192.14|0
1650375640000|2022-04-19 13:40:40|13190.71|13190.71|13190.71|13190.71|13192.14|13192.14|13190.71|13190.71|0
1650375680000|2022-04-19 13:41:20|13192.14|13192.14|13192.14|13192.14|13192.14|13192.14|13192.14|13192.14|0
1650375710000|2022-04-19 13:41:50|13192.61|13192.61|13192.61|13192.61|13192.61|13192.61|13192.61|13192.61|0
1650375720000|2022-04-19 13:42:00|13192.14|13192.14|13192.14|13192.14|13192.14|13192.14|13192.14|13192.14|0
1650375730000|2022-04-19 13:42:10|13192.64|13192.64|13194.99|13194.99|13194.99|13194.99|13192.64|13192.64|0
1650375740000|2022-04-19 13:42:20|13196.1|13196.1|13197.04|13197.04|13197.04|13197.04|13196.1|13196.1|0
1650375760000|2022-04-19 13:42:40|13197.51|13197.51|13198.33|13198.33|13198.33|13198.33|13197.51|13197.51|0
1650375770000|2022-04-19 13:42:50|13199.45|13199.45|13207.04|13207.04|13207.04|13207.04|13199.45|13199.45|0
1650375780000|2022-04-19 13:43:00|13207.98|13207.98|13207.38|13207.38|13209.89|13209.89|13207.38|13207.38|0
1650375790000|2022-04-19 13:43:10|13210.12|13210.12|13210.12|13210.12|13210.12|13210.12|13210.12|13210.12|0
1650375800000|2022-04-19 13:43:20|13210.62|13210.62|13211.56|13211.56|13211.56|13211.56|13210.62|13210.62|0
1650375810000|2022-04-19 13:43:30|13212.03|13212.03|13212.03|13212.03|13212.03|13212.03|13212.03|13212.03|0
1650375830000|2022-04-19 13:43:50|13211.56|13211.56|13211.56|13211.56|13211.56|13211.56|13211.56|13211.56|0
1650375840000|2022-04-19 13:44:00|13210.13|13210.13|13210.13|13210.13|13210.13|13210.13|13210.13|13210.13|0
1650375850000|2022-04-19 13:44:10|13211.56|13211.56|13211.11|13211.11|13212.02|13212.02|13211.11|13211.11|0
1650375890000|2022-04-19 13:44:50|13210.55|13210.55|13210.55|13210.55|13210.55|13210.55|13210.09|13210.09|0
1650375900000|2022-04-19 13:45:00|13211.11|13211.11|13217.37|13217.37|13217.37|13217.37|13211.11|13211.11|0
1650375930000|2022-04-19 13:45:30|13217.83|13217.83|13217.83|13217.83|13217.83|13217.83|13217.83|13217.83|0
1650375940000|2022-04-19 13:45:40|13219.24|13219.24|13221.15|13221.15|13221.62|13221.62|13219.24|13219.24|0
1650375950000|2022-04-19 13:45:50|13220.59|13220.59|13220.59|13220.59|13220.59|13220.59|13220.59|13220.59|0
1650375960000|2022-04-19 13:46:00|13220.12|13220.12|13219.66|13219.66|13220.12|13220.12|13219.66|13219.66|0
1650375970000|2022-04-19 13:46:10|13219.19|13219.19|13220.01|13220.01|13220.01|13220.01|13219.19|13219.19|0
1650375980000|2022-04-19 13:46:20|13219.45|13219.45|13218.89|13218.89|13219.45|13219.45|13218.89|13218.89|0
1650375990000|2022-04-19 13:46:30|13219.39|13219.39|13219.39|13219.39|13219.39|13219.39|13219.39|13219.39|0
1650376000000|2022-04-19 13:46:40|13221.22|13221.22|13221.22|13221.22|13221.22|13221.22|13221.22|13221.22|0
1650376010000|2022-04-19 13:46:50|13221.67|13221.67|13221.67|13221.67|13221.67|13221.67|13221.67|13221.67|0
1650376030000|2022-04-19 13:47:10|13222.15|13222.15|13222.15|13222.15|13222.15|13222.15|13222.15|13222.15|0
1650376050000|2022-04-19 13:47:30|13223.52|13223.52|13224.91|13224.91|13224.91|13224.91|13223.52|13223.52|0
1650376060000|2022-04-19 13:47:40|13225.85|13225.85|13225.85|13225.85|13225.85|13225.85|13225.85|13225.85|0
1650376080000|2022-04-19 13:48:00|13225.38|13225.38|13225.38|13225.38|13225.38|13225.38|13225.38|13225.38|0
1650376090000|2022-04-19 13:48:10|13224.92|13224.92|13225.15|13225.15|13225.38|13225.38|13224.92|13224.92|0
1650376100000|2022-04-19 13:48:20|13223.32|13223.32|13216.6|13216.6|13223.32|13223.32|13216.6|13216.6|0
1650376110000|2022-04-19 13:48:30|13214.3|13214.3|13211.6|13211.6|13214.3|13214.3|13211.6|13211.6|0
1650376120000|2022-04-19 13:48:40|13211.14|13211.14|13211.14|13211.14|13211.14|13211.14|13211.14|13211.14|0
1650376130000|2022-04-19 13:48:50|13212.08|13212.08|13212.08|13212.08|13212.08|13212.08|13212.08|13212.08|0
1650376140000|2022-04-19 13:49:00|13212.9|13212.9|13212.22|13212.22|13212.9|13212.9|13210.67|13210.67|0
1650376150000|2022-04-19 13:49:10|13213.13|13213.13|13216.96|13216.96|13216.96|13216.96|13213.13|13213.13|0
1650376160000|2022-04-19 13:49:20|13216.14|13216.14|13215.67|13215.67|13216.14|13216.14|13215.67|13215.67|0
1650376170000|2022-04-19 13:49:30|13216.59|13216.59|13216.59|13216.59|13216.59|13216.59|13216.59|13216.59|0
1650376210000|2022-04-19 13:50:10|13211.34|13211.34|13207.79|13207.79|13211.81|13211.81|13207.79|13207.79|0
1650376220000|2022-04-19 13:50:20|13208.71|13208.71|13208.71|13208.71|13208.71|13208.71|13208.71|13208.71|0
1650376230000|2022-04-19 13:50:30|13207.77|13207.77|13208.58|13208.58|13208.58|13208.58|13206.95|13206.95|0
1650376240000|2022-04-19 13:50:40|13206.75|13206.75|13204.65|13204.65|13206.75|13206.75|13204.65|13204.65|0
1650376250000|2022-04-19 13:50:50|13202.82|13202.82|13202.82|13202.82|13202.82|13202.82|13202.82|13202.82|0
1650376260000|2022-04-19 13:51:00|13202.36|13202.36|13201.45|13201.45|13202.36|13202.36|13201.45|13201.45|0
1650376270000|2022-04-19 13:51:10|13199.56|13199.56|13199.56|13199.56|13199.56|13199.56|13199.56|13199.56|0
1650376280000|2022-04-19 13:51:20|13198.45|13198.45|13197.38|13197.38|13198.45|13198.45|13195.99|13195.99|0
1650376290000|2022-04-19 13:51:30|13197.6|13197.6|13199.81|13199.81|13200.26|13200.26|13197.6|13197.6|0
1650376300000|2022-04-19 13:51:40|13199.34|13199.34|13199.34|13199.34|13199.34|13199.34|13199.34|13199.34|0
1650376320000|2022-04-19 13:52:00|13200.25|13200.25|13201.74|13201.74|13201.74|13201.74|13200.25|13200.25|0
1650376330000|2022-04-19 13:52:10|13202.77|13202.77|13207.01|13207.01|13208.3|13208.3|13202.77|13202.77|0
1650376340000|2022-04-19 13:52:20|13207.93|13207.93|13207.37|13207.37|13207.93|13207.93|13207.37|13207.37|0
1650376350000|2022-04-19 13:52:30|13209.2|13209.2|13209.2|13209.2|13209.2|13209.2|13209.2|13209.2|0
1650376370000|2022-04-19 13:52:50|13208.68|13208.68|13203.93|13203.93|13208.68|13208.68|13203.93|13203.93|0
1650376380000|2022-04-19 13:53:00|13202.5|13202.5|13202.5|13202.5|13202.5|13202.5|13202.5|13202.5|0
1650376390000|2022-04-19 13:53:10|13203.01|13203.01|13201.98|13201.98|13203.01|13203.01|13201.98|13201.98|0
1650376410000|2022-04-19 13:53:30|13204.83|13204.83|13206.12|13206.12|13206.12|13206.12|13204.83|13204.83|0
1650376440000|2022-04-19 13:54:00|13206.59|13206.59|13206.12|13206.12|13206.59|13206.59|13206.12|13206.12|0
1650376450000|2022-04-19 13:54:10|13204.73|13204.73|13203.92|13203.92|13204.73|13204.73|13203.92|13203.92|0
1650376470000|2022-04-19 13:54:30|13204.86|13204.86|13204.86|13204.86|13204.86|13204.86|13204.86|13204.86|0
1650376480000|2022-04-19 13:54:40|13203.94|13203.94|13203.35|13203.35|13203.94|13203.94|13203.35|13203.35|0
1650376490000|2022-04-19 13:54:50|13204.17|13204.17|13203.25|13203.25|13204.17|13204.17|13203.25|13203.25|0
1650376500000|2022-04-19 13:55:00|13202.31|13202.31|13202.66|13202.66|13202.66|13202.66|13201.84|13201.84|0
1650376510000|2022-04-19 13:55:10|13201.84|13201.84|13201.84|13201.84|13201.84|13201.84|13201.84|13201.84|0
1650376530000|2022-04-19 13:55:30|13203.28|13203.28|13203.28|13203.28|13203.28|13203.28|13203.28|13203.28|0
1650376560000|2022-04-19 13:56:00|13204.19|13204.19|13205.22|13205.22|13205.22|13205.22|13204.19|13204.19|0
1650376580000|2022-04-19 13:56:20|13207.1|13207.1|13207.1|13207.1|13207.1|13207.1|13207.1|13207.1|0
1650376590000|2022-04-19 13:56:30|13208.74|13208.74|13212.24|13212.24|13212.24|13212.24|13208.74|13208.74|0
1650376600000|2022-04-19 13:56:40|13212.73|13212.73|13213.23|13213.23|13213.23|13213.23|13212.73|13212.73|0
1650376640000|2022-04-19 13:57:20|13212.32|13212.32|13212.32|13212.32|13212.32|13212.32|13212.32|13212.32|0
1650376650000|2022-04-19 13:57:30|13210.88|13210.88|13210.88|13210.88|13210.88|13210.88|13210.88|13210.88|0
1650376670000|2022-04-19 13:57:50|13211.44|13211.44|13211.66|13211.66|13211.66|13211.66|13211.44|13211.44|0
1650376680000|2022-04-19 13:58:00|13213.1|13213.1|13216.36|13216.36|13216.36|13216.36|13213.1|13213.1|0
1650376710000|2022-04-19 13:58:30|13217.17|13217.17|13217.17|13217.17|13217.17|13217.17|13217.17|13217.17|0
1650376720000|2022-04-19 13:58:40|13216.7|13216.7|13215.88|13215.88|13216.7|13216.7|13215.88|13215.88|0
1650376750000|2022-04-19 13:59:10|13216.34|13216.34|13216.34|13216.34|13216.34|13216.34|13216.34|13216.34|0
1650376770000|2022-04-19 13:59:30|13217.26|13217.26|13217.26|13217.26|13217.26|13217.26|13217.26|13217.26|0
1650376780000|2022-04-19 13:59:40|13218.37|13218.37|13217.92|13217.92|13218.83|13218.83|13217.92|13217.92|0
1650376790000|2022-04-19 13:59:50|13219.03|13219.03|13218.12|13218.12|13219.03|13219.03|13218.12|13218.12|0
1650376800000|2022-04-19 14:00:00|13219.97|13219.97|13215.72|13215.72|13220.44|13220.44|13215.72|13215.72|0
1650376810000|2022-04-19 14:00:10|13215.17|13215.17|13211.9|13211.9|13215.17|13215.17|13211.9|13211.9|0
1650376820000|2022-04-19 14:00:20|13210.99|13210.99|13207.83|13207.83|13211.9|13211.9|13207.83|13207.83|0
1650376830000|2022-04-19 14:00:30|13207.37|13207.37|13205.08|13205.08|13207.37|13207.37|13205.08|13205.08|0
1650376840000|2022-04-19 14:00:40|13204.62|13204.62|13204.62|13204.62|13204.62|13204.62|13204.62|13204.62|0
1650376850000|2022-04-19 14:00:50|13205.54|13205.54|13204.62|13204.62|13205.54|13205.54|13204.62|13204.62|0
1650376860000|2022-04-19 14:01:00|13205.54|13205.54|13204.62|13204.62|13205.54|13205.54|13204.62|13204.62|0
1650376870000|2022-04-19 14:01:10|13203.71|13203.71|13206.45|13206.45|13206.45|13206.45|13203.71|13203.71|0
1650376880000|2022-04-19 14:01:20|13205.54|13205.54|13205.54|13205.54|13205.54|13205.54|13204.72|13204.72|0
1650376890000|2022-04-19 14:01:30|13206.45|13206.45|13205.08|13205.08|13206.45|13206.45|13205.08|13205.08|0
1650376900000|2022-04-19 14:01:40|13206|13206|13205.53|13205.53|13206|13206|13205.53|13205.53|0
1650376910000|2022-04-19 14:01:50|13206.44|13206.44|13205.53|13205.53|13206.44|13206.44|13205.53|13205.53|0
1650376930000|2022-04-19 14:02:10|13206.44|13206.44|13209.09|13209.09|13209.09|13209.09|13206.44|13206.44|0
1650376940000|2022-04-19 14:02:20|13210.03|13210.03|13212.38|13212.38|13212.38|13212.38|13210.03|13210.03|0
1650376950000|2022-04-19 14:02:30|13212.84|13212.84|13212.84|13212.84|13212.84|13212.84|13212.84|13212.84|0
1650376970000|2022-04-19 14:02:50|13213.31|13213.31|13216.07|13216.07|13216.07|13216.07|13213.31|13213.31|0
1650376980000|2022-04-19 14:03:00|13215.61|13215.61|13215.61|13215.61|13215.61|13215.61|13215.61|13215.61|0
1650377020000|2022-04-19 14:03:40|13214.79|13214.79|13214.79|13214.79|13214.79|13214.79|13214.79|13214.79|0
1650377040000|2022-04-19 14:04:00|13215.91|13215.91|13215.91|13215.91|13215.91|13215.91|13215.91|13215.91|0
1650377050000|2022-04-19 14:04:10|13215.09|13215.09|13215.09|13215.09|13215.09|13215.09|13215.09|13215.09|0
1650377060000|2022-04-19 14:04:20|13214.27|13214.27|13214.27|13214.27|13214.27|13214.27|13214.27|13214.27|0
1650377100000|2022-04-19 14:05:00|13216.38|13216.38|13216.38|13216.38|13216.38|13216.38|13216.38|13216.38|0
1650377110000|2022-04-19 14:05:10|13217.81|13217.81|13217.81|13217.81|13217.81|13217.81|13217.81|13217.81|0
1650377130000|2022-04-19 14:05:30|13217.25|13217.25|13209.58|13209.58|13217.25|13217.25|13209.58|13209.58|0
1650377150000|2022-04-19 14:05:50|13210.49|13210.49|13210.49|13210.49|13210.49|13210.49|13210.49|13210.49|0
1650377160000|2022-04-19 14:06:00|13212.25|13212.25|13216.09|13216.09|13216.09|13216.09|13212.25|13212.25|0
1650377180000|2022-04-19 14:06:20|13217.01|13217.01|13216.07|13216.07|13217.01|13217.01|13216.07|13216.07|0
1650377210000|2022-04-19 14:06:50|13216.53|13216.53|13216.07|13216.07|13216.53|13216.53|13216.07|13216.07|0
1650377230000|2022-04-19 14:07:10|13216.89|13216.89|13216.07|13216.07|13216.89|13216.89|13216.07|13216.07|0
1650377240000|2022-04-19 14:07:20|13215.6|13215.6|13214.68|13214.68|13215.6|13215.6|13214.68|13214.68|0
1650377260000|2022-04-19 14:07:40|13212.37|13212.37|13205.01|13205.01|13212.37|13212.37|13205.01|13205.01|0
1650377290000|2022-04-19 14:08:10|13204.06|13204.06|13204.06|13204.06|13204.06|13204.06|13204.06|13204.06|0
1650377300000|2022-04-19 14:08:20|13205.01|13205.01|13205.01|13205.01|13205.01|13205.01|13205.01|13205.01|0
1650377310000|2022-04-19 14:08:30|13204.55|13204.55|13204.55|13204.55|13204.55|13204.55|13204.55|13204.55|0
1650377320000|2022-04-19 14:08:40|13203.22|13203.22|13201.9|13201.9|13203.22|13203.22|13201.9|13201.9|0
1650377340000|2022-04-19 14:09:00|13199.55|13199.55|13199.55|13199.55|13199.55|13199.55|13199.55|13199.55|0
1650377350000|2022-04-19 14:09:10|13198.73|13198.73|13190.53|13190.53|13198.73|13198.73|13190.53|13190.53|0
1650377360000|2022-04-19 14:09:20|13190.05|13190.05|13188.4|13188.4|13190.05|13190.05|13188.4|13188.4|0
1650377370000|2022-04-19 14:09:30|13187.91|13187.91|13187.91|13187.91|13187.91|13187.91|13187.91|13187.91|0
1650377380000|2022-04-19 14:09:40|13186.99|13186.99|13186.61|13186.61|13186.99|13186.99|13185.36|13185.36|0
1650377390000|2022-04-19 14:09:50|13183.18|13183.18|13184.1|13184.1|13184.1|13184.1|13183.18|13183.18|0
1650377400000|2022-04-19 14:10:00|13182.68|13182.68|13182.68|13182.68|13182.68|13182.68|13182.68|13182.68|0
1650377420000|2022-04-19 14:10:20|13183.5|13183.5|13183.5|13183.5|13183.5|13183.5|13183.5|13183.5|0
1650377460000|2022-04-19 14:11:00|13184.93|13184.93|13185.41|13185.41|13185.41|13185.41|13184.93|13184.93|0
1650377500000|2022-04-19 14:11:40|13187.14|13187.14|13188.47|13188.47|13188.47|13188.47|13187.14|13187.14|0
1650377530000|2022-04-19 14:12:10|13187.91|13187.91|13187.91|13187.91|13187.91|13187.91|13187.91|13187.91|0
1650377540000|2022-04-19 14:12:20|13186.28|13186.28|13185.8|13185.8|13186.28|13186.28|13185.8|13185.8|0
1650377550000|2022-04-19 14:12:30|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|13185.31|0
1650377570000|2022-04-19 14:12:50|13184.49|13184.49|13184.49|13184.49|13184.49|13184.49|13184.49|13184.49|0
1650377580000|2022-04-19 14:13:00|13185|13185|13185|13185|13185|13185|13185|13185|0
1650377630000|2022-04-19 14:13:50|13184.19|13184.19|13184.19|13184.19|13184.19|13184.19|13184.19|13184.19|0
1650377660000|2022-04-19 14:14:20|13183.25|13183.25|13184.19|13184.19|13184.19|13184.19|13183.25|13183.25|0
1650377670000|2022-04-19 14:14:30|13193.79|13193.79|13192.18|13192.18|13193.79|13193.79|13192.18|13192.18|0
1650377690000|2022-04-19 14:14:50|13192.66|13192.66|13192.66|13192.66|13192.66|13192.66|13192.66|13192.66|0
1650377700000|2022-04-19 14:15:00|13193.13|13193.13|13199.4|13199.4|13199.4|13199.4|13191.69|13191.69|0
1650377710000|2022-04-19 14:15:10|13200.21|13200.21|13199.66|13199.66|13200.21|13200.21|13199.66|13199.66|0
1650377720000|2022-04-19 14:15:20|13199.1|13199.1|13199.66|13199.66|13199.66|13199.66|13199.1|13199.1|0
1650377730000|2022-04-19 14:15:30|13200.47|13200.47|13200.47|13200.47|13200.47|13200.47|13200.47|13200.47|0
1650377740000|2022-04-19 14:15:40|13200.93|13200.93|13201.4|13201.4|13201.4|13201.4|13200.93|13200.93|0
1650377750000|2022-04-19 14:15:50|13200.58|13200.58|13196.7|13196.7|13200.58|13200.58|13195.06|13195.06|0
1650377780000|2022-04-19 14:16:20|13197.61|13197.61|13198.52|13198.52|13198.52|13198.52|13197.61|13197.61|0
1650377790000|2022-04-19 14:16:30|13199.44|13199.44|13199.44|13199.44|13199.44|13199.44|13199.44|13199.44|0
1650377810000|2022-04-19 14:16:50|13200|13200|13201.83|13201.83|13201.83|13201.83|13200|13200|0
1650377820000|2022-04-19 14:17:00|13204.69|13204.69|13204.69|13204.69|13204.69|13204.69|13204.69|13204.69|0
1650377830000|2022-04-19 14:17:10|13206.45|13206.45|13206.45|13206.45|13206.45|13206.45|13206.45|13206.45|0
1650377840000|2022-04-19 14:17:20|13206.68|13206.68|13207.15|13207.15|13207.15|13207.15|13206.68|13206.68|0
1650377850000|2022-04-19 14:17:30|13208.06|13208.06|13208.06|13208.06|13208.06|13208.06|13208.06|13208.06|0
1650377860000|2022-04-19 14:17:40|13208.52|13208.52|13208.52|13208.52|13208.52|13208.52|13208.52|13208.52|0
1650377870000|2022-04-19 14:17:50|13211.71|13211.71|13214.53|13214.53|13214.53|13214.53|13211.71|13211.71|0
1650377880000|2022-04-19 14:18:00|13215.09|13215.09|13225.01|13225.01|13225.01|13225.01|13215.09|13215.09|0
1650377890000|2022-04-19 14:18:10|13223.18|13223.18|13223.18|13223.18|13223.18|13223.18|13223.18|13223.18|0
1650377900000|2022-04-19 14:18:20|13222.27|13222.27|13222.27|13222.27|13222.27|13222.27|13222.27|13222.27|0
1650377910000|2022-04-19 14:18:30|13219.54|13219.54|13219.54|13219.54|13219.54|13219.54|13219.54|13219.54|0
1650377920000|2022-04-19 14:18:40|13218.73|13218.73|13217.29|13217.29|13218.73|13218.73|13217.29|13217.29|0
1650377960000|2022-04-19 14:19:20|13218.73|13218.73|13219.54|13219.54|13219.54|13219.54|13218.73|13218.73|0
1650377980000|2022-04-19 14:19:40|13221.18|13221.18|13221.18|13221.18|13221.18|13221.18|13221.18|13221.18|0
1650378000000|2022-04-19 14:20:00|13220.36|13220.36|13220.36|13220.36|13220.36|13220.36|13220.36|13220.36|0
1650378010000|2022-04-19 14:20:10|13221.48|13221.48|13221.48|13221.48|13221.48|13221.48|13221.48|13221.48|0
1650378020000|2022-04-19 14:20:20|13224.22|13224.22|13227.03|13227.03|13227.03|13227.03|13224.22|13224.22|0
1650378030000|2022-04-19 14:20:30|13226.53|13226.53|13228.46|13228.46|13228.46|13228.46|13226.53|13226.53|0
1650378040000|2022-04-19 14:20:40|13229.38|13229.38|13229.38|13229.38|13229.38|13229.38|13229.38|13229.38|0
1650378050000|2022-04-19 14:20:50|13231.84|13231.84|13232.2|13232.2|13233.57|13233.57|13231.84|13231.84|0
1650378070000|2022-04-19 14:21:10|13232.65|13232.65|13232.65|13232.65|13232.65|13232.65|13232.65|13232.65|0
1650378090000|2022-04-19 14:21:30|13228.33|13228.33|13227.34|13227.34|13228.33|13228.33|13227.34|13227.34|0
1650378100000|2022-04-19 14:21:40|13227.12|13227.12|13227.12|13227.12|13227.12|13227.12|13227.12|13227.12|0
1650378120000|2022-04-19 14:22:00|13227.34|13227.34|13227.34|13227.34|13227.34|13227.34|13227.34|13227.34|0
1650378130000|2022-04-19 14:22:10|13228.26|13228.26|13229.64|13229.64|13231.47|13231.47|13228.26|13228.26|0
1650378140000|2022-04-19 14:22:20|13231.58|13231.58|13231.58|13231.58|13231.58|13231.58|13231.58|13231.58|0
1650378150000|2022-04-19 14:22:30|13233.01|13233.01|13231.58|13231.58|13233.48|13233.48|13231.58|13231.58|0
1650378160000|2022-04-19 14:22:40|13230.76|13230.76|13230.76|13230.76|13230.76|13230.76|13230.76|13230.76|0
1650378180000|2022-04-19 14:23:00|13230.29|13230.29|13230.29|13230.29|13230.29|13230.29|13230.29|13230.29|0
1650378190000|2022-04-19 14:23:10|13231.11|13231.11|13232.93|13232.93|13232.93|13232.93|13231.11|13231.11|0
1650378200000|2022-04-19 14:23:20|13233.88|13233.88|13233.88|13233.88|13234.35|13234.35|13233.88|13233.88|0
1650378210000|2022-04-19 14:23:30|13234.82|13234.82|13234.82|13234.82|13234.82|13234.82|13234.82|13234.82|0
1650378230000|2022-04-19 14:23:50|13234.35|13234.35|13232.96|13232.96|13234.35|13234.35|13232.96|13232.96|0
1650378240000|2022-04-19 14:24:00|13237.09|13237.09|13239.74|13239.74|13239.74|13239.74|13237.09|13237.09|0
1650378250000|2022-04-19 14:24:10|13238.82|13238.82|13238.82|13238.82|13238.82|13238.82|13238.82|13238.82|0
1650378260000|2022-04-19 14:24:20|13239.05|13239.05|13240.78|13240.78|13240.78|13240.78|13239.05|13239.05|0
1650378270000|2022-04-19 14:24:30|13241.69|13241.69|13243.13|13243.13|13243.13|13243.13|13241.69|13241.69|0
1650378280000|2022-04-19 14:24:40|13244.07|13244.07|13244.07|13244.07|13244.07|13244.07|13244.07|13244.07|0
1650378290000|2022-04-19 14:24:50|13244.98|13244.98|13244.98|13244.98|13244.98|13244.98|13244.98|13244.98|0
1650378300000|2022-04-19 14:25:00|13244.17|13244.17|13244.17|13244.17|13244.17|13244.17|13244.17|13244.17|0
1650378310000|2022-04-19 14:25:10|13244.64|13244.64|13244.64|13244.64|13244.64|13244.64|13244.64|13244.64|0
1650378320000|2022-04-19 14:25:20|13243.72|13243.72|13242.29|13242.29|13243.72|13243.72|13242.29|13242.29|0
1650378340000|2022-04-19 14:25:40|13241.47|13241.47|13240.06|13240.06|13241.47|13241.47|13240.06|13240.06|0
1650378370000|2022-04-19 14:26:10|13240.62|13240.62|13240.62|13240.62|13240.62|13240.62|13240.62|13240.62|0
1650378390000|2022-04-19 14:26:30|13240.16|13240.16|13240.16|13240.16|13240.16|13240.16|13240.16|13240.16|0
1650378400000|2022-04-19 14:26:40|13235.99|13235.99|13234.16|13234.16|13235.99|13235.99|13234.16|13234.16|0
1650378420000|2022-04-19 14:27:00|13233.22|13233.22|13229.95|13229.95|13233.22|13233.22|13229.95|13229.95|0
1650378460000|2022-04-19 14:27:40|13228.63|13228.63|13227.25|13227.25|13228.63|13228.63|13227.25|13227.25|0
1650378470000|2022-04-19 14:27:50|13225|13225|13221.09|13221.09|13225|13225|13221.09|13221.09|0
1650378480000|2022-04-19 14:28:00|13220.27|13220.27|13220.27|13220.27|13220.27|13220.27|13220.27|13220.27|0
1650378500000|2022-04-19 14:28:20|13217.92|13217.92|13219.29|13219.29|13219.29|13219.29|13217.92|13217.92|0
1650378510000|2022-04-19 14:28:30|13220.11|13220.11|13218.57|13218.57|13220.11|13220.11|13218.57|13218.57|0
1650378530000|2022-04-19 14:28:50|13219.04|13219.04|13219.04|13219.04|13219.04|13219.04|13219.04|13219.04|0
1650378540000|2022-04-19 14:29:00|13218.22|13218.22|13227.8|13227.8|13227.8|13227.8|13218.22|13218.22|0
1650378560000|2022-04-19 14:29:20|13229.34|13229.34|13230.07|13230.07|13231.1|13231.1|13229.34|13229.34|0
1650378570000|2022-04-19 14:29:30|13230.99|13230.99|13230.99|13230.99|13230.99|13230.99|13230.99|13230.99|0
1650378580000|2022-04-19 14:29:40|13231.5|13231.5|13231.5|13231.5|13231.5|13231.5|13231.5|13231.5|0
1650378600000|2022-04-19 14:30:00|13232.06|13232.06|13232.06|13232.06|13232.06|13232.06|13232.06|13232.06|0
1650378620000|2022-04-19 14:30:20|13232.67|13232.67|13232.32|13232.32|13232.67|13232.67|13232.32|13232.32|0
1650378650000|2022-04-19 14:30:50|13233.14|13233.14|13234.13|13234.13|13234.13|13234.13|13233.14|13233.14|0
1650378670000|2022-04-19 14:31:10|13235.04|13235.04|13238.31|13238.31|13238.31|13238.31|13235.04|13235.04|0
1650378700000|2022-04-19 14:31:40|13238.86|13238.86|13239.78|13239.78|13239.78|13239.78|13238.86|13238.86|0
1650378720000|2022-04-19 14:32:00|13240.06|13240.06|13240.53|13240.53|13240.53|13240.53|13239.14|13239.14|0
1650378740000|2022-04-19 14:32:20|13241.64|13241.64|13241.09|13241.09|13241.64|13241.64|13241.09|13241.09|0
1650378760000|2022-04-19 14:32:40|13240.53|13240.53|13241.96|13241.96|13241.96|13241.96|13240.53|13240.53|0
1650378780000|2022-04-19 14:33:00|13242.46|13242.46|13242.46|13242.46|13242.46|13242.46|13242.46|13242.46|0
1650378800000|2022-04-19 14:33:20|13243.57|13243.57|13243.57|13243.57|13243.57|13243.57|13243.57|13243.57|0
1650378820000|2022-04-19 14:33:40|13242.46|13242.46|13242.46|13242.46|13242.46|13242.46|13242.46|13242.46|0
1650378870000|2022-04-19 14:34:30|13243.28|13243.28|13243.28|13243.28|13243.28|13243.28|13243.28|13243.28|0
1650378890000|2022-04-19 14:34:50|13244.22|13244.22|13244.22|13244.22|13244.69|13244.69|13244.22|13244.22|0
1650378920000|2022-04-19 14:35:20|13243.75|13243.75|13243.75|13243.75|13243.75|13243.75|13243.75|13243.75|0
1650378960000|2022-04-19 14:36:00|13242.93|13242.93|13242.93|13242.93|13242.93|13242.93|13242.93|13242.93|0
1650378970000|2022-04-19 14:36:10|13242.46|13242.46|13242.47|13242.47|13242.93|13242.93|13242.46|13242.46|0
1650378980000|2022-04-19 14:36:20|13241.97|13241.97|13241.97|13241.97|13241.97|13241.97|13241.97|13241.97|0
1650378990000|2022-04-19 14:36:30|13241.42|13241.42|13237.46|13237.46|13241.42|13241.42|13237.46|13237.46|0
1650379010000|2022-04-19 14:36:50|13236.64|13236.64|13235.21|13235.21|13236.64|13236.64|13235.21|13235.21|0
1650379040000|2022-04-19 14:37:20|13234.39|13234.39|13234.39|13234.39|13234.39|13234.39|13234.39|13234.39|0
1650379060000|2022-04-19 14:37:40|13235.82|13235.82|13236.38|13236.38|13236.38|13236.38|13235.82|13235.82|0
1650379070000|2022-04-19 14:37:50|13237.67|13237.67|13238.14|13238.14|13238.14|13238.14|13237.67|13237.67|0
1650379090000|2022-04-19 14:38:10|13240.75|13240.75|13241.15|13241.15|13242.07|13242.07|13240.75|13240.75|0
1650379100000|2022-04-19 14:38:20|13242.07|13242.07|13242.07|13242.07|13242.07|13242.07|13242.07|13242.07|0
1650379120000|2022-04-19 14:38:40|13244.94|13244.94|13244.94|13244.94|13244.94|13244.94|13244.94|13244.94|0
1650379150000|2022-04-19 14:39:10|13245.41|13245.41|13245.41|13245.41|13245.41|13245.41|13245.41|13245.41|0
1650379160000|2022-04-19 14:39:20|13246.22|13246.22|13246.22|13246.22|13246.22|13246.22|13246.22|13246.22|0
1650379170000|2022-04-19 14:39:30|13248.05|13248.05|13250.05|13250.05|13250.05|13250.05|13248.05|13248.05|0
1650379180000|2022-04-19 14:39:40|13249.13|13249.13|13249.13|13249.13|13249.13|13249.13|13249.13|13249.13|0
1650379190000|2022-04-19 14:39:50|13250.07|13250.07|13250.99|13250.99|13250.99|13250.99|13250.07|13250.07|0
1650379200000|2022-04-19 14:40:00|13252.42|13252.42|13252.42|13252.42|13252.42|13252.42|13252.42|13252.42|0
1650379210000|2022-04-19 14:40:10|13251.86|13251.86|13251.86|13251.86|13251.86|13251.86|13251.86|13251.86|0
1650379240000|2022-04-19 14:40:40|13252.68|13252.68|13254.51|13254.51|13254.51|13254.51|13252.68|13252.68|0
1650379250000|2022-04-19 14:40:50|13255.43|13255.43|13257.53|13257.53|13257.53|13257.53|13255.43|13255.43|0
1650379260000|2022-04-19 14:41:00|13258.08|13258.08|13256.25|13256.25|13258.08|13258.08|13256.25|13256.25|0
1650379270000|2022-04-19 14:41:10|13256.75|13256.75|13258.43|13258.43|13258.43|13258.43|13256.75|13256.75|0
1650379290000|2022-04-19 14:41:30|13260.06|13260.06|13261.49|13261.49|13261.49|13261.49|13260.06|13260.06|0
1650379300000|2022-04-19 14:41:40|13264.24|13264.24|13265.98|13265.98|13265.98|13265.98|13264.24|13264.24|0
1650379320000|2022-04-19 14:42:00|13264.16|13264.16|13263.6|13263.6|13264.16|13264.16|13263.6|13263.6|0
1650379330000|2022-04-19 14:42:10|13263.13|13263.13|13263.13|13263.13|13263.13|13263.13|13263.13|13263.13|0
1650379360000|2022-04-19 14:42:40|13264.56|13264.56|13264.56|13264.56|13264.56|13264.56|13264.56|13264.56|0
1650379370000|2022-04-19 14:42:50|13265.02|13265.02|13265.02|13265.02|13265.02|13265.02|13265.02|13265.02|0
1650379390000|2022-04-19 14:43:10|13265.84|13265.84|13265.84|13265.84|13265.84|13265.84|13265.84|13265.84|0
1650379400000|2022-04-19 14:43:20|13265.02|13265.02|13265.02|13265.02|13265.02|13265.02|13265.02|13265.02|0
1650379430000|2022-04-19 14:43:50|13264.56|13264.56|13264.1|13264.1|13264.56|13264.56|13264.1|13264.1|0
1650379440000|2022-04-19 14:44:00|13264.55|13264.55|13265.33|13265.33|13265.33|13265.33|13264.55|13264.55|0
1650379450000|2022-04-19 14:44:10|13265.78|13265.78|13266.28|13266.28|13266.28|13266.28|13265.78|13265.78|0
1650379460000|2022-04-19 14:44:20|13266.79|13266.79|13267.01|13267.01|13267.01|13267.01|13266.79|13266.79|0
1650379470000|2022-04-19 14:44:30|13266.2|13266.2|13265.08|13265.08|13266.2|13266.2|13265.08|13265.08|0
1650379480000|2022-04-19 14:44:40|13265.9|13265.9|13265.9|13265.9|13265.9|13265.9|13265.9|13265.9|0
1650379490000|2022-04-19 14:44:50|13267.01|13267.01|13267.57|13267.57|13267.57|13267.57|13267.01|13267.01|0
1650379500000|2022-04-19 14:45:00|13268.07|13268.07|13268.07|13268.07|13268.07|13268.07|13268.07|13268.07|0
1650379510000|2022-04-19 14:45:10|13270.37|13270.37|13274.47|13274.47|13275.29|13275.29|13270.37|13270.37|0
1650379520000|2022-04-19 14:45:20|13274|13274|13273.18|13273.18|13274|13274|13273.18|13273.18|0
1650379530000|2022-04-19 14:45:30|13273.64|13273.64|13275.27|13275.27|13275.27|13275.27|13273.64|13273.64|0
1650379540000|2022-04-19 14:45:40|13275.83|13275.83|13275.83|13275.83|13275.83|13275.83|13275.83|13275.83|0
1650379550000|2022-04-19 14:45:50|13276.65|13276.65|13278.76|13278.76|13278.76|13278.76|13276.65|13276.65|0
1650379560000|2022-04-19 14:46:00|13279.22|13279.22|13280.49|13280.49|13280.49|13280.49|13279.22|13279.22|0
1650379570000|2022-04-19 14:46:10|13284.8|13284.8|13284.8|13284.8|13284.8|13284.8|13284.8|13284.8|0
1650379580000|2022-04-19 14:46:20|13285.27|13285.27|13285.27|13285.27|13285.27|13285.27|13285.27|13285.27|0
1650379590000|2022-04-19 14:46:30|13283.83|13283.83|13284.65|13284.65|13284.65|13284.65|13283.83|13283.83|0
1650379600000|2022-04-19 14:46:40|13285.72|13285.72|13287.4|13287.4|13287.4|13287.4|13285.72|13285.72|0
1650379610000|2022-04-19 14:46:50|13286.88|13286.88|13288.51|13288.51|13288.51|13288.51|13284.95|13284.95|0
1650379620000|2022-04-19 14:47:00|13287.59|13287.59|13288.51|13288.51|13288.51|13288.51|13287.59|13287.59|0
1650379630000|2022-04-19 14:47:10|13288.97|13288.97|13288.05|13288.05|13288.97|13288.97|13288.05|13288.05|0
1650379640000|2022-04-19 14:47:20|13287.83|13287.83|13287.81|13287.81|13288.29|13288.29|13287.81|13287.81|0
1650379670000|2022-04-19 14:47:50|13288.73|13288.73|13288.73|13288.73|13288.73|13288.73|13288.73|13288.73|0
1650379690000|2022-04-19 14:48:10|13289.84|13289.84|13289.84|13289.84|13289.84|13289.84|13289.84|13289.84|0
1650379700000|2022-04-19 14:48:20|13288.02|13288.02|13287.35|13287.35|13288.71|13288.71|13287.35|13287.35|0
1650379750000|2022-04-19 14:49:10|13286.43|13286.43|13286.43|13286.43|13286.43|13286.43|13286.43|13286.43|0
1650379760000|2022-04-19 14:49:20|13286.88|13286.88|13288.31|13288.31|13288.31|13288.31|13286.88|13286.88|0
1650379770000|2022-04-19 14:49:30|13287.49|13287.49|13287.49|13287.49|13287.49|13287.49|13287.49|13287.49|0
1650379780000|2022-04-19 14:49:40|13285.82|13285.82|13278.86|13278.86|13285.82|13285.82|13278.86|13278.86|0
1650379790000|2022-04-19 14:49:50|13277.95|13277.95|13277.95|13277.95|13277.95|13277.95|13277.95|13277.95|0
1650379800000|2022-04-19 14:50:00|13277.13|13277.13|13276.77|13276.77|13277.59|13277.59|13276.77|13276.77|0
1650379820000|2022-04-19 14:50:20|13275.83|13275.83|13275.83|13275.83|13275.83|13275.83|13275.83|13275.83|0
1650379840000|2022-04-19 14:50:40|13277.56|13277.56|13277.56|13277.56|13277.56|13277.56|13277.56|13277.56|0
1650379850000|2022-04-19 14:50:50|13278.12|13278.12|13278.12|13278.12|13278.12|13278.12|13278.12|13278.12|0
1650379860000|2022-04-19 14:51:00|13280.5|13280.5|13280.5|13280.5|13280.5|13280.5|13280.5|13280.5|0
1650379900000|2022-04-19 14:51:40|13280.05|13280.05|13281.48|13281.48|13281.48|13281.48|13280.05|13280.05|0
1650379920000|2022-04-19 14:52:00|13282.3|13282.3|13283.94|13283.94|13283.94|13283.94|13282.3|13282.3|0
1650379930000|2022-04-19 14:52:10|13284.75|13284.75|13284.75|13284.75|13284.75|13284.75|13284.75|13284.75|0
1650379940000|2022-04-19 14:52:20|13285.75|13285.75|13285.75|13285.75|13285.75|13285.75|13285.75|13285.75|0
1650379950000|2022-04-19 14:52:30|13286.24|13286.24|13285.75|13285.75|13286.24|13286.24|13285.75|13285.75|0
1650379980000|2022-04-19 14:53:00|13286.3|13286.3|13286.3|13286.3|13286.3|13286.3|13286.3|13286.3|0
1650379990000|2022-04-19 14:53:10|13285.75|13285.75|13285.75|13285.75|13285.75|13285.75|13285.75|13285.75|0
1650380000000|2022-04-19 14:53:20|13284.83|13284.83|13284.83|13284.83|13284.83|13284.83|13284.83|13284.83|0
1650380030000|2022-04-19 14:53:50|13285.75|13285.75|13285.75|13285.75|13285.75|13285.75|13285.75|13285.75|0
1650380070000|2022-04-19 14:54:30|13287.18|13287.18|13287.18|13287.18|13287.18|13287.18|13287.18|13287.18|0
1650380080000|2022-04-19 14:54:40|13286.72|13286.72|13287.54|13287.54|13287.54|13287.54|13286.72|13286.72|0
1650380090000|2022-04-19 14:54:50|13288.97|13288.97|13288.97|13288.97|13288.97|13288.97|13288.97|13288.97|0
1650380100000|2022-04-19 14:55:00|13288.5|13288.5|13288.5|13288.5|13288.5|13288.5|13288.5|13288.5|0
1650380110000|2022-04-19 14:55:10|13287.07|13287.07|13288.19|13288.19|13288.19|13288.19|13287.07|13287.07|0
1650380120000|2022-04-19 14:55:20|13287.37|13287.37|13287.37|13287.37|13287.37|13287.37|13287.37|13287.37|0
1650380140000|2022-04-19 14:55:40|13288.28|13288.28|13288.28|13288.28|13288.28|13288.28|13288.28|13288.28|0
1650380150000|2022-04-19 14:55:50|13289.1|13289.1|13289.56|13289.56|13289.56|13289.56|13289.1|13289.1|0
1650380170000|2022-04-19 14:56:10|13291.05|13291.05|13291.05|13291.05|13291.05|13291.05|13291.05|13291.05|0
1650380180000|2022-04-19 14:56:20|13290.53|13290.53|13286.99|13286.99|13290.53|13290.53|13286.99|13286.99|0
1650380190000|2022-04-19 14:56:30|13284.62|13284.62|13279.97|13279.97|13284.62|13284.62|13279.97|13279.97|0
1650380200000|2022-04-19 14:56:40|13278.33|13278.33|13278.81|13278.81|13278.81|13278.81|13277.86|13277.86|0
1650380210000|2022-04-19 14:56:50|13278.58|13278.58|13279.52|13279.52|13279.52|13279.52|13278.58|13278.58|0
1650380220000|2022-04-19 14:57:00|13279.99|13279.99|13283.24|13283.24|13283.24|13283.24|13279.99|13279.99|0
1650380230000|2022-04-19 14:57:10|13283.46|13283.46|13285.49|13285.49|13285.96|13285.96|13283.46|13283.46|0
1650380250000|2022-04-19 14:57:30|13285.02|13285.02|13285.02|13285.02|13285.02|13285.02|13285.02|13285.02|0
1650380290000|2022-04-19 14:58:10|13286.66|13286.66|13286.19|13286.19|13286.66|13286.66|13286.19|13286.19|0
1650380300000|2022-04-19 14:58:20|13280.45|13280.45|13280.45|13280.45|13280.45|13280.45|13280.45|13280.45|0
1650380310000|2022-04-19 14:58:30|13277.96|13277.96|13278.51|13278.51|13278.51|13278.51|13277.96|13277.96|0
1650380320000|2022-04-19 14:58:40|13277.08|13277.08|13274.21|13274.21|13277.08|13277.08|13274.21|13274.21|0
1650380330000|2022-04-19 14:58:50|13273.39|13273.39|13272.58|13272.58|13273.39|13273.39|13272.58|13272.58|0
1650380340000|2022-04-19 14:59:00|13272.11|13272.11|13271.19|13271.19|13272.11|13272.11|13271.19|13271.19|0
1650380350000|2022-04-19 14:59:10|13270.68|13270.68|13270.68|13270.68|13270.68|13270.68|13270.68|13270.68|0
1650380380000|2022-04-19 14:59:40|13272.11|13272.11|13270.7|13270.7|13272.11|13272.11|13270.7|13270.7|0
1650380390000|2022-04-19 14:59:50|13271.17|13271.17|13271.17|13271.17|13271.17|13271.17|13271.17|13271.17|0
1650380400000|2022-04-19 15:00:00|13269.7|13269.7|13268.56|13268.56|13270.61|13270.61|13268.56|13268.56|0
1650380430000|2022-04-19 15:00:30|13267.15|13267.15|13266.33|13266.33|13267.15|13267.15|13266.33|13266.33|0
1650380440000|2022-04-19 15:00:40|13267.15|13267.15|13267.15|13267.15|13267.15|13267.15|13267.15|13267.15|0
1650380450000|2022-04-19 15:00:50|13270.47|13270.47|13271.58|13271.58|13271.58|13271.58|13269.91|13269.91|0
1650380460000|2022-04-19 15:01:00|13272.52|13272.52|13271.41|13271.41|13272.52|13272.52|13271.41|13271.41|0
1650380470000|2022-04-19 15:01:10|13270.94|13270.94|13270.94|13270.94|13270.94|13270.94|13270.94|13270.94|0
1650380500000|2022-04-19 15:01:40|13269.11|13269.11|13269.6|13269.6|13269.6|13269.6|13269.11|13269.11|0
1650380520000|2022-04-19 15:02:00|13268.79|13268.79|13269.34|13269.34|13269.34|13269.34|13268.79|13268.79|0
1650380540000|2022-04-19 15:02:20|13270.29|13270.29|13270.29|13270.29|13270.29|13270.29|13270.29|13270.29|0
1650380550000|2022-04-19 15:02:30|13269.77|13269.77|13269.77|13269.77|13269.77|13269.77|13269.77|13269.77|0
1650380560000|2022-04-19 15:02:40|13268.86|13268.86|13268.86|13268.86|13268.86|13268.86|13268.86|13268.86|0
1650380580000|2022-04-19 15:03:00|13268.04|13268.04|13268.04|13268.04|13268.04|13268.04|13268.04|13268.04|0
1650380590000|2022-04-19 15:03:10|13268.86|13268.86|13268.86|13268.86|13268.86|13268.86|13268.86|13268.86|0
1650380620000|2022-04-19 15:03:40|13268.4|13268.4|13268.4|13268.4|13268.4|13268.4|13268.4|13268.4|0
1650380660000|2022-04-19 15:04:20|13268.91|13268.91|13268.91|13268.91|13268.91|13268.91|13268.91|13268.91|0
1650380670000|2022-04-19 15:04:30|13268.46|13268.46|13268|13268|13268.46|13268.46|13268|13268|0
1650380680000|2022-04-19 15:04:40|13267.53|13267.53|13267.53|13267.53|13267.53|13267.53|13267.53|13267.53|0
1650380700000|2022-04-19 15:05:00|13268|13268|13268|13268|13268|13268|13267.54|13267.54|0
1650380720000|2022-04-19 15:05:20|13267.54|13267.54|13267.54|13267.54|13267.54|13267.54|13267.54|13267.54|0
1650380730000|2022-04-19 15:05:30|13268.04|13268.04|13267.54|13267.54|13268.04|13268.04|13267.54|13267.54|0
1650380740000|2022-04-19 15:05:40|13268.01|13268.01|13268.83|13268.83|13268.83|13268.83|13268.01|13268.01|0
1650380750000|2022-04-19 15:05:50|13269.82|13269.82|13271.03|13271.03|13271.03|13271.03|13269.82|13269.82|0
1650380760000|2022-04-19 15:06:00|13272.47|13272.47|13268.65|13268.65|13272.47|13272.47|13268.09|13268.09|0
1650380770000|2022-04-19 15:06:10|13269.21|13269.21|13269.24|13269.24|13270.12|13270.12|13268.69|13268.69|0
1650380780000|2022-04-19 15:06:20|13269.71|13269.71|13269.71|13269.71|13269.71|13269.71|13269.71|13269.71|0
1650380790000|2022-04-19 15:06:30|13269.16|13269.16|13267.1|13267.1|13269.16|13269.16|13267.1|13267.1|0
1650380800000|2022-04-19 15:06:40|13266.88|13266.88|13266.88|13266.88|13266.88|13266.88|13266.88|13266.88|0
1650380820000|2022-04-19 15:07:00|13268.31|13268.31|13268.31|13268.31|13268.31|13268.31|13268.31|13268.31|0
1650380830000|2022-04-19 15:07:10|13268.78|13268.78|13269.29|13269.29|13269.29|13269.29|13268.78|13268.78|0
1650380840000|2022-04-19 15:07:20|13270.24|13270.24|13270.58|13270.58|13271.05|13271.05|13270.24|13270.24|0
1650380850000|2022-04-19 15:07:30|13269.67|13269.67|13270.11|13270.11|13270.11|13270.11|13269.67|13269.67|0
1650380860000|2022-04-19 15:07:40|13271.03|13271.03|13272.46|13272.46|13272.46|13272.46|13271.03|13271.03|0
1650380870000|2022-04-19 15:07:50|13271.96|13271.96|13272.96|13272.96|13272.96|13272.96|13271.96|13271.96|0
1650380880000|2022-04-19 15:08:00|13273.43|13273.43|13271.99|13271.99|13273.43|13273.43|13271.99|13271.99|0
1650380890000|2022-04-19 15:08:10|13272.22|13272.22|13272.22|13272.22|13272.22|13272.22|13272.22|13272.22|0
1650380900000|2022-04-19 15:08:20|13271.75|13271.75|13271.75|13271.75|13271.75|13271.75|13271.75|13271.75|0
1650380910000|2022-04-19 15:08:30|13270.93|13270.93|13271.44|13271.44|13271.44|13271.44|13270.93|13270.93|0
1650380920000|2022-04-19 15:08:40|13270.97|13270.97|13270.97|13270.97|13270.97|13270.97|13270.97|13270.97|0
1650380940000|2022-04-19 15:09:00|13271.44|13271.44|13271.44|13271.44|13271.44|13271.44|13271.44|13271.44|0
1650380960000|2022-04-19 15:09:20|13270.99|13270.99|13269.62|13269.62|13270.99|13270.99|13269.62|13269.62|0
1650380990000|2022-04-19 15:09:50|13270.08|13270.08|13270.08|13270.08|13270.08|13270.08|13270.08|13270.08|0
1650381000000|2022-04-19 15:10:00|13271|13271|13271|13271|13271|13271|13271|13271|0
1650381010000|2022-04-19 15:10:10|13271.45|13271.45|13271.45|13271.45|13271.45|13271.45|13271.45|13271.45|0
1650381030000|2022-04-19 15:10:30|13271.92|13271.92|13271.45|13271.45|13271.92|13271.92|13271.45|13271.45|0
1650381050000|2022-04-19 15:10:50|13272.01|13272.01|13270.52|13270.52|13272.01|13272.01|13270.52|13270.52|0
1650381060000|2022-04-19 15:11:00|13270.05|13270.05|13270.05|13270.05|13270.05|13270.05|13270.05|13270.05|0
1650381080000|2022-04-19 15:11:20|13269.83|13269.83|13269.83|13269.83|13269.83|13269.83|13269.83|13269.83|0
1650381090000|2022-04-19 15:11:30|13269.36|13269.36|13269.36|13269.36|13269.36|13269.36|13269.36|13269.36|0
1650381120000|2022-04-19 15:12:00|13270.79|13270.79|13270.79|13270.79|13270.79|13270.79|13270.79|13270.79|0
1650381130000|2022-04-19 15:12:10|13271.01|13271.01|13272.15|13272.15|13272.15|13272.15|13271.01|13271.01|0
1650381200000|2022-04-19 15:13:20|13271.68|13271.68|13271.68|13271.68|13271.68|13271.68|13271.68|13271.68|0
1650381220000|2022-04-19 15:13:40|13270.27|13270.27|13270.27|13270.27|13270.27|13270.27|13270.27|13270.27|0
1650381230000|2022-04-19 15:13:50|13269.81|13269.81|13269.81|13269.81|13269.81|13269.81|13269.81|13269.81|0
1650381250000|2022-04-19 15:14:10|13267.78|13267.78|13266.84|13266.84|13267.78|13267.78|13266.84|13266.84|0
1650381260000|2022-04-19 15:14:20|13265.81|13265.81|13265.59|13265.59|13265.81|13265.81|13265.59|13265.59|0
1650381270000|2022-04-19 15:14:30|13262.72|13262.72|13260.34|13260.34|13262.72|13262.72|13260.34|13260.34|0
1650381280000|2022-04-19 15:14:40|13259.87|13259.87|13262.1|13262.1|13262.1|13262.1|13259.87|13259.87|0
1650381300000|2022-04-19 15:15:00|13262.57|13262.57|13262.57|13262.57|13262.57|13262.57|13262.57|13262.57|0
1650381310000|2022-04-19 15:15:10|13263.48|13263.48|13264.3|13264.3|13264.3|13264.3|13263.48|13263.48|0
1650381320000|2022-04-19 15:15:20|13266.13|13266.13|13265.49|13265.49|13268.04|13268.04|13265.49|13265.49|0
1650381350000|2022-04-19 15:15:50|13266.31|13266.31|13267.22|13267.22|13267.22|13267.22|13266.31|13266.31|0
1650381360000|2022-04-19 15:16:00|13267.69|13267.69|13270.23|13270.23|13270.78|13270.78|13267.69|13267.69|0
1650381370000|2022-04-19 15:16:10|13271.14|13271.14|13270.58|13270.58|13271.14|13271.14|13270.58|13270.58|0
1650381390000|2022-04-19 15:16:30|13273.04|13273.04|13277.34|13277.34|13277.34|13277.34|13273.04|13273.04|0
1650381420000|2022-04-19 15:17:00|13276.52|13276.52|13275.7|13275.7|13276.52|13276.52|13275.7|13275.7|0
1650381430000|2022-04-19 15:17:10|13274.27|13274.27|13274.56|13274.56|13275.38|13275.38|13274.27|13274.27|0
1650381450000|2022-04-19 15:17:30|13275.59|13275.59|13274.48|13274.48|13275.59|13275.59|13274.48|13274.48|0
1650381480000|2022-04-19 15:18:00|13274.95|13274.95|13274.95|13274.95|13274.95|13274.95|13274.95|13274.95|0
1650381490000|2022-04-19 15:18:10|13274.49|13274.49|13273.99|13273.99|13274.49|13274.49|13273.99|13273.99|0
1650381510000|2022-04-19 15:18:30|13274.81|13274.81|13274.81|13274.81|13274.81|13274.81|13274.81|13274.81|0
1650381530000|2022-04-19 15:18:50|13276.24|13276.24|13276.24|13276.24|13276.24|13276.24|13276.24|13276.24|0
1650381540000|2022-04-19 15:19:00|13277.16|13277.16|13277.16|13277.16|13277.16|13277.16|13277.16|13277.16|0
1650381560000|2022-04-19 15:19:20|13277.63|13277.63|13277.63|13277.63|13277.63|13277.63|13277.63|13277.63|0
1650381570000|2022-04-19 15:19:30|13278.54|13278.54|13277.63|13277.63|13278.54|13278.54|13277.63|13277.63|0
1650381580000|2022-04-19 15:19:40|13278.1|13278.1|13278.1|13278.1|13278.1|13278.1|13278.1|13278.1|0
1650381590000|2022-04-19 15:19:50|13279.02|13279.02|13279.02|13279.02|13279.02|13279.02|13279.02|13279.02|0
1650381600000|2022-04-19 15:20:00|13280.45|13280.45|13279.04|13279.04|13281.5|13281.5|13279.04|13279.04|0
1650381610000|2022-04-19 15:20:10|13278.58|13278.58|13278.58|13278.58|13278.58|13278.58|13278.58|13278.58|0
1650381620000|2022-04-19 15:20:20|13277.67|13277.67|13276.25|13276.25|13277.67|13277.67|13275.74|13275.74|0
1650381630000|2022-04-19 15:20:30|13275.69|13275.69|13275.68|13275.68|13276.19|13276.19|13275.68|13275.68|0
1650381640000|2022-04-19 15:20:40|13276.23|13276.23|13276.23|13276.23|13276.23|13276.23|13276.23|13276.23|0
1650381660000|2022-04-19 15:21:00|13275.29|13275.29|13275.29|13275.29|13275.29|13275.29|13275.29|13275.29|0
1650381670000|2022-04-19 15:21:10|13274.38|13274.38|13273.92|13273.92|13274.84|13274.84|13272.93|13272.93|0
1650381710000|2022-04-19 15:21:50|13275.83|13275.83|13276.34|13276.34|13276.34|13276.34|13275.83|13275.83|0
1650381720000|2022-04-19 15:22:00|13276.81|13276.81|13277.16|13277.16|13277.16|13277.16|13276.34|13276.34|0
1650381740000|2022-04-19 15:22:20|13276.6|13276.6|13276.6|13276.6|13276.6|13276.6|13276.6|13276.6|0
1650381750000|2022-04-19 15:22:30|13278.43|13278.43|13278.43|13278.43|13278.43|13278.43|13278.43|13278.43|0
1650381760000|2022-04-19 15:22:40|13278.99|13278.99|13278.43|13278.43|13278.99|13278.99|13278.43|13278.43|0
1650381770000|2022-04-19 15:22:50|13278.94|13278.94|13278.94|13278.94|13278.94|13278.94|13278.94|13278.94|0
1650381780000|2022-04-19 15:23:00|13278|13278|13278|13278|13278|13278|13278|13278|0
1650381790000|2022-04-19 15:23:10|13277.11|13277.11|13277.11|13277.11|13277.11|13277.11|13277.11|13277.11|0
1650381800000|2022-04-19 15:23:20|13277.78|13277.78|13277.78|13277.78|13277.78|13277.78|13277.78|13277.78|0
1650381810000|2022-04-19 15:23:30|13278|13278|13278|13278|13278|13278|13278|13278|0
1650381820000|2022-04-19 15:23:40|13278.94|13278.94|13279.73|13279.73|13279.96|13279.96|13278.94|13278.94|0
1650381830000|2022-04-19 15:23:50|13280.2|13280.2|13284.74|13284.74|13285.3|13285.3|13280.2|13280.2|0
1650381840000|2022-04-19 15:24:00|13286.18|13286.18|13287.49|13287.49|13287.51|13287.51|13286.18|13286.18|0
1650381850000|2022-04-19 15:24:10|13288.41|13288.41|13289.32|13289.32|13289.32|13289.32|13288.41|13288.41|0
1650381860000|2022-04-19 15:24:20|13290.74|13290.74|13290.74|13290.74|13290.74|13290.74|13290.74|13290.74|0
1650381870000|2022-04-19 15:24:30|13291.55|13291.55|13291.1|13291.1|13292.01|13292.01|13291.1|13291.1|0
1650381900000|2022-04-19 15:25:00|13292.77|13292.77|13295.12|13295.12|13295.12|13295.12|13292.77|13292.77|0
1650381910000|2022-04-19 15:25:10|13296.03|13296.03|13293.68|13293.68|13296.03|13296.03|13293.68|13293.68|0
1650381920000|2022-04-19 15:25:20|13294.16|13294.16|13295.58|13295.58|13295.58|13295.58|13294.16|13294.16|0
1650381930000|2022-04-19 15:25:30|13296.1|13296.1|13294.51|13294.51|13296.1|13296.1|13294.51|13294.51|0
1650381940000|2022-04-19 15:25:40|13295.33|13295.33|13295.8|13295.8|13295.8|13295.8|13295.33|13295.33|0
1650381950000|2022-04-19 15:25:50|13294.89|13294.89|13294.89|13294.89|13294.89|13294.89|13294.89|13294.89|0
1650381960000|2022-04-19 15:26:00|13294.43|13294.43|13294.43|13294.43|13294.43|13294.43|13294.43|13294.43|0
1650381970000|2022-04-19 15:26:10|13293.91|13293.91|13295.74|13295.74|13295.74|13295.74|13293.91|13293.91|0
1650381980000|2022-04-19 15:26:20|13294.83|13294.83|13294.83|13294.83|13294.83|13294.83|13294.83|13294.83|0
1650382000000|2022-04-19 15:26:40|13296.26|13296.26|13294.08|13294.08|13296.26|13296.26|13294.08|13294.08|0
1650382010000|2022-04-19 15:26:50|13293.59|13293.59|13293.59|13293.59|13293.59|13293.59|13293.59|13293.59|0
1650382020000|2022-04-19 15:27:00|13293.12|13293.12|13292.17|13292.17|13293.12|13293.12|13292.17|13292.17|0
1650382030000|2022-04-19 15:27:10|13293.61|13293.61|13294.17|13294.17|13294.17|13294.17|13293.61|13293.61|0
1650382040000|2022-04-19 15:27:20|13293.69|13293.69|13293.69|13293.69|13293.69|13293.69|13293.69|13293.69|0
1650382050000|2022-04-19 15:27:30|13293.18|13293.18|13293.18|13293.18|13293.18|13293.18|13293.18|13293.18|0
1650382080000|2022-04-19 15:28:00|13292.71|13292.71|13290.36|13290.36|13292.71|13292.71|13290.36|13290.36|0
1650382100000|2022-04-19 15:28:20|13289.25|13289.25|13289.72|13289.72|13289.72|13289.72|13289.25|13289.25|0
1650382120000|2022-04-19 15:28:40|13288.08|13288.08|13287.09|13287.09|13288.08|13288.08|13287.09|13287.09|0
1650382130000|2022-04-19 15:28:50|13286.63|13286.63|13286.63|13286.63|13286.63|13286.63|13286.63|13286.63|0
1650382140000|2022-04-19 15:29:00|13285.81|13285.81|13287.13|13287.13|13287.13|13287.13|13285.81|13285.81|0
1650382150000|2022-04-19 15:29:10|13286.93|13286.93|13286.83|13286.83|13287.74|13287.74|13286.83|13286.83|0
1650382160000|2022-04-19 15:29:20|13285.44|13285.44|13281.62|13281.62|13286.36|13286.36|13281.62|13281.62|0
1650382170000|2022-04-19 15:29:30|13281.07|13281.07|13279.33|13279.33|13281.07|13281.07|13279.33|13279.33|0
1650382180000|2022-04-19 15:29:40|13280.97|13280.97|13282.4|13282.4|13282.4|13282.4|13280.97|13280.97|0
1650382190000|2022-04-19 15:29:50|13281.59|13281.59|13285.62|13285.62|13286.53|13286.53|13281.59|13281.59|0
1650438900000|2022-04-20 07:15:00|13213.76|13213.76|13214.58|13214.58|13214.58|13214.58|13213.76|13213.76|0
1650438910000|2022-04-20 07:15:10|13215.49|13215.49|13218.14|13218.14|13218.14|13218.14|13215.49|13215.49|0
1650438920000|2022-04-20 07:15:20|13217.33|13217.33|13216.51|13216.51|13217.33|13217.33|13216.51|13216.51|0
1650438930000|2022-04-20 07:15:30|13214.87|13214.87|13206.39|13206.39|13214.87|13214.87|13206.39|13206.39|0
1650438950000|2022-04-20 07:15:50|13204.95|13204.95|13204.95|13204.95|13204.95|13204.95|13204.95|13204.95|0
1650438970000|2022-04-20 07:16:10|13202.08|13202.08|13198|13198|13202.08|13202.08|13198|13198|0
1650438980000|2022-04-20 07:16:20|13200.45|13200.45|13199.96|13199.96|13200.45|13200.45|13197.26|13197.26|0
1650438990000|2022-04-20 07:16:30|13198.32|13198.32|13194.02|13194.02|13198.32|13198.32|13194.02|13194.02|0
1650439010000|2022-04-20 07:16:50|13194.49|13194.49|13197.26|13197.26|13197.26|13197.26|13192.61|13192.61|0
1650439020000|2022-04-20 07:17:00|13198.89|13198.89|13200.33|13200.33|13200.33|13200.33|13198.89|13198.89|0
1650439040000|2022-04-20 07:17:20|13199.65|13199.65|13194.91|13194.91|13199.65|13199.65|13194.91|13194.91|0
1650439050000|2022-04-20 07:17:30|13193.92|13193.92|13193.92|13193.92|13193.92|13193.92|13193.92|13193.92|0
1650439060000|2022-04-20 07:17:40|13191.47|13191.47|13191.47|13191.47|13191.47|13191.47|13191.47|13191.47|0
1650439070000|2022-04-20 07:17:50|13192.9|13192.9|13193.43|13193.43|13193.43|13193.43|13191.69|13191.69|0
1650439080000|2022-04-20 07:18:00|13195.26|13195.26|13196.67|13196.67|13196.67|13196.67|13195.26|13195.26|0
1650439100000|2022-04-20 07:18:20|13200.03|13200.03|13198.6|13198.6|13200.03|13200.03|13198.6|13198.6|0
1650439120000|2022-04-20 07:18:40|13198.12|13198.12|13201.39|13201.39|13201.39|13201.39|13198.12|13198.12|0
1650439140000|2022-04-20 07:19:00|13203.03|13203.03|13208.22|13208.22|13209.96|13209.96|13203.03|13203.03|0
1650439150000|2022-04-20 07:19:10|13213.34|13213.34|13213.34|13213.34|13213.34|13213.34|13213.34|13213.34|0
1650439160000|2022-04-20 07:19:20|13220.1|13220.1|13220.6|13220.6|13221.09|13221.09|13220.1|13220.1|0
1650439180000|2022-04-20 07:19:40|13221.54|13221.54|13220.6|13220.6|13221.54|13221.54|13220.6|13220.6|0
1650439190000|2022-04-20 07:19:50|13217.73|13217.73|13217.73|13217.73|13217.73|13217.73|13217.73|13217.73|0
1650439200000|2022-04-20 07:20:00|13218.55|13218.55|13218.55|13218.55|13218.55|13218.55|13218.55|13218.55|0
1650439220000|2022-04-20 07:20:20|13219|13219|13219|13219|13219|13219|13219|13219|0
1650439230000|2022-04-20 07:20:30|13219.92|13219.92|13220.83|13220.83|13220.83|13220.83|13219.92|13219.92|0
1650439240000|2022-04-20 07:20:40|13222.89|13222.89|13233.67|13233.67|13233.67|13233.67|13222.89|13222.89|0
1650439250000|2022-04-20 07:20:50|13232.75|13232.75|13232.75|13232.75|13232.75|13232.75|13232.75|13232.75|0
1650439260000|2022-04-20 07:21:00|13232.08|13232.08|13229.23|13229.23|13233.27|13233.27|13229.23|13229.23|0
1650439270000|2022-04-20 07:21:10|13230.05|13230.05|13230.05|13230.05|13230.05|13230.05|13230.05|13230.05|0
1650439280000|2022-04-20 07:21:20|13230.87|13230.87|13230.87|13230.87|13230.87|13230.87|13230.87|13230.87|0
1650439310000|2022-04-20 07:21:50|13231.42|13231.42|13233.26|13233.26|13233.26|13233.26|13231.42|13231.42|0
1650439330000|2022-04-20 07:22:10|13233.71|13233.71|13237.37|13237.37|13237.37|13237.37|13233.71|13233.71|0
1650439340000|2022-04-20 07:22:20|13240.67|13240.67|13240.67|13240.67|13240.67|13240.67|13240.67|13240.67|0
1650439350000|2022-04-20 07:22:30|13239.76|13239.76|13239.76|13239.76|13239.76|13239.76|13239.76|13239.76|0
1650439370000|2022-04-20 07:22:50|13240.23|13240.23|13240.23|13240.23|13240.23|13240.23|13240.23|13240.23|0
1650439380000|2022-04-20 07:23:00|13240.01|13240.01|13238.6|13238.6|13240.01|13240.01|13238.6|13238.6|0
1650439390000|2022-04-20 07:23:10|13239.12|13239.12|13235.46|13235.46|13239.12|13239.12|13235.46|13235.46|0
1650439400000|2022-04-20 07:23:20|13234.94|13234.94|13236.36|13236.36|13236.36|13236.36|13234.94|13234.94|0
1650439420000|2022-04-20 07:23:40|13236.87|13236.87|13236.87|13236.87|13236.87|13236.87|13236.87|13236.87|0
1650439430000|2022-04-20 07:23:50|13239.61|13239.61|13239.12|13239.12|13239.61|13239.61|13239.12|13239.12|0
1650439440000|2022-04-20 07:24:00|13238.2|13238.2|13238.2|13238.2|13238.2|13238.2|13238.2|13238.2|0
1650439460000|2022-04-20 07:24:20|13239.12|13239.12|13239.12|13239.12|13239.12|13239.12|13239.12|13239.12|0
1650439470000|2022-04-20 07:24:30|13237.48|13237.48|13239.21|13239.21|13241.04|13241.04|13237.48|13237.48|0
1650439480000|2022-04-20 07:24:40|13241.04|13241.04|13236.67|13236.67|13241.04|13241.04|13236.67|13236.67|0
1650439500000|2022-04-20 07:25:00|13238.5|13238.5|13238.5|13238.5|13238.5|13238.5|13238.5|13238.5|0
1650439510000|2022-04-20 07:25:10|13240.85|13240.85|13240.85|13240.85|13240.85|13240.85|13240.85|13240.85|0
1650439520000|2022-04-20 07:25:20|13241.36|13241.36|13241.36|13241.36|13241.36|13241.36|13241.36|13241.36|0
1650439530000|2022-04-20 07:25:30|13239.93|13239.93|13235.47|13235.47|13239.93|13239.93|13235.47|13235.47|0
1650439540000|2022-04-20 07:25:40|13233.98|13233.98|13232.95|13232.95|13233.98|13233.98|13232.44|13232.44|0
1650439560000|2022-04-20 07:26:00|13232.13|13232.13|13232.95|13232.95|13232.95|13232.95|13232.13|13232.13|0
1650439570000|2022-04-20 07:26:10|13235.18|13235.18|13236.94|13236.94|13236.94|13236.94|13235.18|13235.18|0
1650439580000|2022-04-20 07:26:20|13237.46|13237.46|13241.27|13241.27|13241.27|13241.27|13237.46|13237.46|0
1650439590000|2022-04-20 07:26:30|13240.45|13240.45|13240.45|13240.45|13240.45|13240.45|13240.45|13240.45|0
1650439600000|2022-04-20 07:26:40|13239.54|13239.54|13240.35|13240.35|13240.35|13240.35|13239.54|13239.54|0
1650439610000|2022-04-20 07:26:50|13239.54|13239.54|13238.16|13238.16|13239.54|13239.54|13238.16|13238.16|0
1650439630000|2022-04-20 07:27:10|13236.73|13236.73|13235.61|13235.61|13236.73|13236.73|13235.1|13235.1|0
1650439640000|2022-04-20 07:27:20|13233.97|13233.97|13233.97|13233.97|13233.97|13233.97|13233.97|13233.97|0
1650439660000|2022-04-20 07:27:40|13235.61|13235.61|13235.61|13235.61|13235.61|13235.61|13235.61|13235.61|0
1650439670000|2022-04-20 07:27:50|13239.91|13239.91|13239.24|13239.24|13240.73|13240.73|13239.24|13239.24|0
1650439680000|2022-04-20 07:28:00|13240.67|13240.67|13240.67|13240.67|13240.67|13240.67|13240.67|13240.67|0
1650439690000|2022-04-20 07:28:10|13243.42|13243.42|13243.42|13243.42|13243.42|13243.42|13243.42|13243.42|0
1650439700000|2022-04-20 07:28:20|13243.91|13243.91|13243.91|13243.91|13243.91|13243.91|13243.91|13243.91|0
1650439710000|2022-04-20 07:28:30|13245.84|13245.84|13246.66|13246.66|13246.66|13246.66|13245.84|13245.84|0
1650439720000|2022-04-20 07:28:40|13246.14|13246.14|13248.6|13248.6|13248.6|13248.6|13246.14|13246.14|0
1650439730000|2022-04-20 07:28:50|13247.19|13247.19|13243.18|13243.18|13247.19|13247.19|13243.18|13243.18|0
1650439740000|2022-04-20 07:29:00|13242.24|13242.24|13242.24|13242.24|13242.24|13242.24|13242.24|13242.24|0
1650439750000|2022-04-20 07:29:10|13240.4|13240.4|13239.49|13239.49|13240.4|13240.4|13238.58|13238.58|0
1650439760000|2022-04-20 07:29:20|13238.46|13238.46|13231.15|13231.15|13239.02|13239.02|13231.15|13231.15|0
1650439770000|2022-04-20 07:29:30|13231.97|13231.97|13231.97|13231.97|13231.97|13231.97|13231.97|13231.97|0
1650439780000|2022-04-20 07:29:40|13233.38|13233.38|13236.85|13236.85|13236.85|13236.85|13233.38|13233.38|0
1650439790000|2022-04-20 07:29:50|13238.48|13238.48|13238.48|13238.48|13238.48|13238.48|13238.48|13238.48|0
1650439800000|2022-04-20 07:30:00|13237.45|13237.45|13238.88|13238.88|13238.88|13238.88|13237.45|13237.45|0
1650439850000|2022-04-20 07:30:50|13239.7|13239.7|13239.7|13239.7|13239.7|13239.7|13239.7|13239.7|0
1650439860000|2022-04-20 07:31:00|13238.88|13238.88|13238.41|13238.41|13238.88|13238.88|13238.41|13238.41|0
1650439870000|2022-04-20 07:31:10|13239.37|13239.37|13239.37|13239.37|13239.37|13239.37|13239.37|13239.37|0
1650439890000|2022-04-20 07:31:30|13235.72|13235.72|13235.72|13235.72|13235.72|13235.72|13235.72|13235.72|0
1650439910000|2022-04-20 07:31:50|13234.08|13234.08|13230.63|13230.63|13234.08|13234.08|13230.63|13230.63|0
1650439920000|2022-04-20 07:32:00|13229.18|13229.18|13223.34|13223.34|13229.18|13229.18|13223.34|13223.34|0
1650439950000|2022-04-20 07:32:30|13221.51|13221.51|13221.51|13221.51|13221.51|13221.51|13221.51|13221.51|0
1650439970000|2022-04-20 07:32:50|13223.24|13223.24|13225.6|13225.6|13225.6|13225.6|13223.24|13223.24|0
1650439990000|2022-04-20 07:33:10|13223.96|13223.96|13223.96|13223.96|13223.96|13223.96|13223.96|13223.96|0
1650440000000|2022-04-20 07:33:20|13223.05|13223.05|13220.18|13220.18|13223.05|13223.05|13220.18|13220.18|0
1650440010000|2022-04-20 07:33:30|13218.69|13218.69|13217.06|13217.06|13218.69|13218.69|13217.06|13217.06|0
1650440040000|2022-04-20 07:34:00|13216.24|13216.24|13192.8|13192.8|13216.24|13216.24|13192.8|13192.8|0
1650440050000|2022-04-20 07:34:10|13193.62|13193.62|13192.8|13192.8|13193.62|13193.62|13192.8|13192.8|0
1650440060000|2022-04-20 07:34:20|13191.98|13191.98|13190.55|13190.55|13191.98|13191.98|13190.55|13190.55|0
1650440070000|2022-04-20 07:34:30|13190.03|13190.03|13189.09|13189.09|13190.03|13190.03|13189.09|13189.09|0
1650440080000|2022-04-20 07:34:40|13187.1|13187.1|13188.02|13188.02|13188.02|13188.02|13187.1|13187.1|0
1650440090000|2022-04-20 07:34:50|13188.96|13188.96|13191.21|13191.21|13191.21|13191.21|13188.96|13188.96|0
1650440110000|2022-04-20 07:35:10|13192.65|13192.65|13193.93|13193.93|13193.93|13193.93|13192.65|13192.65|0
1650440130000|2022-04-20 07:35:30|13191.68|13191.68|13191.68|13191.68|13191.68|13191.68|13191.68|13191.68|0
1650440140000|2022-04-20 07:35:40|13190.05|13190.05|13190.05|13190.05|13190.05|13190.05|13190.05|13190.05|0
1650440160000|2022-04-20 07:36:00|13189.23|13189.23|13189.23|13189.23|13189.23|13189.23|13189.23|13189.23|0
1650440170000|2022-04-20 07:36:10|13188.41|13188.41|13188.41|13188.41|13188.41|13188.41|13188.41|13188.41|0
1650440180000|2022-04-20 07:36:20|13185.82|13185.82|13185.82|13185.82|13185.82|13185.82|13185.82|13185.82|0
1650440190000|2022-04-20 07:36:30|13186.64|13186.64|13186.64|13186.64|13186.64|13186.64|13186.64|13186.64|0
1650440200000|2022-04-20 07:36:40|13184.29|13184.29|13184.29|13184.29|13184.29|13184.29|13184.29|13184.29|0
1650440220000|2022-04-20 07:37:00|13187.95|13187.95|13187.95|13187.95|13187.95|13187.95|13187.95|13187.95|0
1650440230000|2022-04-20 07:37:10|13188.76|13188.76|13188.76|13188.76|13188.76|13188.76|13188.76|13188.76|0
1650440310000|2022-04-20 07:38:30|13186.93|13186.93|13186.93|13186.93|13186.93|13186.93|13186.47|13186.47|0
1650440320000|2022-04-20 07:38:40|13186.46|13186.46|13186.46|13186.46|13186.46|13186.46|13186.46|13186.46|0
1650440330000|2022-04-20 07:38:50|13185.96|13185.96|13185.96|13185.96|13185.96|13185.96|13185.96|13185.96|0
1650440340000|2022-04-20 07:39:00|13171.21|13171.21|13168.02|13168.02|13171.21|13171.21|13166.58|13166.58|0
1650440350000|2022-04-20 07:39:10|13168.84|13168.84|13171.21|13171.21|13171.21|13171.21|13168.84|13168.84|0
1650440370000|2022-04-20 07:39:30|13170.3|13170.3|13168.86|13168.86|13170.3|13170.3|13168.86|13168.86|0
1650440380000|2022-04-20 07:39:40|13167.83|13167.83|13166.89|13166.89|13167.83|13167.83|13166.89|13166.89|0
1650440400000|2022-04-20 07:40:00|13167.81|13167.81|13165.35|13165.35|13167.81|13167.81|13165.35|13165.35|0
1650440410000|2022-04-20 07:40:10|13163.52|13163.52|13164.34|13164.34|13164.34|13164.34|13163.52|13163.52|0
1650440440000|2022-04-20 07:40:40|13169.86|13169.86|13169.86|13169.86|13169.86|13169.86|13169.86|13169.86|0
1650440450000|2022-04-20 07:40:50|13168.42|13168.42|13168.42|13168.42|13168.42|13168.42|13168.42|13168.42|0
1650440460000|2022-04-20 07:41:00|13166.79|13166.79|13164.9|13164.9|13166.79|13166.79|13164.9|13164.9|0
1650440480000|2022-04-20 07:41:20|13159.42|13159.42|13159.42|13159.42|13159.42|13159.42|13159.42|13159.42|0
1650440500000|2022-04-20 07:41:40|13160.23|13160.23|13160.23|13160.23|13160.23|13160.23|13160.23|13160.23|0
1650440520000|2022-04-20 07:42:00|13159.29|13159.29|13160.11|13160.11|13160.11|13160.11|13159.29|13159.29|0
1650440540000|2022-04-20 07:42:20|13160.61|13160.61|13160.61|13160.61|13160.61|13160.61|13160.61|13160.61|0
1650440560000|2022-04-20 07:42:40|13163.93|13163.93|13166.67|13166.67|13166.67|13166.67|13163.93|13163.93|0
1650440580000|2022-04-20 07:43:00|13167.49|13167.49|13167.49|13167.49|13167.49|13167.49|13167.49|13167.49|0
1650440590000|2022-04-20 07:43:10|13169.94|13169.94|13173.73|13173.73|13173.73|13173.73|13169.94|13169.94|0
1650440630000|2022-04-20 07:43:50|13173.26|13173.26|13173.26|13173.26|13173.26|13173.26|13173.26|13173.26|0
1650440640000|2022-04-20 07:44:00|13172.44|13172.44|13165.91|13165.91|13172.44|13172.44|13165.91|13165.91|0
1650440650000|2022-04-20 07:44:10|13166.73|13166.73|13168.61|13168.61|13168.61|13168.61|13166.73|13166.73|0
1650440660000|2022-04-20 07:44:20|13169.43|13169.43|13172.18|13172.18|13172.18|13172.18|13169.43|13169.43|0
1650440670000|2022-04-20 07:44:30|13173.09|13173.09|13174.08|13174.08|13174.08|13174.08|13173.09|13173.09|0
1650440680000|2022-04-20 07:44:40|13176.95|13176.95|13178.39|13178.39|13178.39|13178.39|13176.95|13176.95|0
1650440690000|2022-04-20 07:44:50|13179.76|13179.76|13179.86|13179.86|13182.51|13182.51|13179.76|13179.76|0
1650440700000|2022-04-20 07:45:00|13178.92|13178.92|13177.3|13177.3|13178.92|13178.92|13177.3|13177.3|0
1650440710000|2022-04-20 07:45:10|13175.67|13175.67|13176.49|13176.49|13176.49|13176.49|13175.67|13175.67|0
1650440720000|2022-04-20 07:45:20|13173.74|13173.74|13170.06|13170.06|13173.74|13173.74|13170.06|13170.06|0
1650440730000|2022-04-20 07:45:30|13167.77|13167.77|13167.31|13167.31|13167.77|13167.77|13167.31|13167.31|0
1650440740000|2022-04-20 07:45:40|13171.39|13171.39|13175.77|13175.77|13175.77|13175.77|13171.39|13171.39|0
1650440750000|2022-04-20 07:45:50|13177.18|13177.18|13177.18|13177.18|13177.18|13177.18|13177.18|13177.18|0
1650440760000|2022-04-20 07:46:00|13176.24|13176.24|13180.81|13180.81|13180.81|13180.81|13175.32|13175.32|0
1650440770000|2022-04-20 07:46:10|13179.9|13179.9|13179.9|13179.9|13179.9|13179.9|13179.9|13179.9|0
1650440780000|2022-04-20 07:46:20|13179.4|13179.4|13177.99|13177.99|13179.4|13179.4|13177.99|13177.99|0
1650440810000|2022-04-20 07:46:50|13176.35|13176.35|13176.35|13176.35|13176.35|13176.35|13176.35|13176.35|0
1650440820000|2022-04-20 07:47:00|13175.88|13175.88|13175.88|13175.88|13175.88|13175.88|13175.88|13175.88|0
1650440840000|2022-04-20 07:47:20|13172.22|13172.22|13173.04|13173.04|13173.04|13173.04|13172.22|13172.22|0
1650440850000|2022-04-20 07:47:30|13173.96|13173.96|13176.45|13176.45|13176.45|13176.45|13173.96|13173.96|0
1650440870000|2022-04-20 07:47:50|13179.19|13179.19|13179.19|13179.19|13179.19|13179.19|13179.19|13179.19|0
1650440900000|2022-04-20 07:48:20|13180.01|13180.01|13180.01|13180.01|13180.01|13180.01|13180.01|13180.01|0
1650440910000|2022-04-20 07:48:30|13181.44|13181.44|13181.44|13181.44|13181.44|13181.44|13181.44|13181.44|0
1650440930000|2022-04-20 07:48:50|13180.62|13180.62|13180.62|13180.62|13180.62|13180.62|13180.62|13180.62|0
1650440940000|2022-04-20 07:49:00|13181.54|13181.54|13178.8|13178.8|13181.54|13181.54|13177.88|13177.88|0
1650440970000|2022-04-20 07:49:30|13180.63|13180.63|13180.63|13180.63|13180.63|13180.63|13180.63|13180.63|0
1650441000000|2022-04-20 07:50:00|13182.51|13182.51|13185.38|13185.38|13185.38|13185.38|13181.69|13181.69|0
1650441010000|2022-04-20 07:50:10|13187.01|13187.01|13187.01|13187.01|13187.01|13187.01|13187.01|13187.01|0
1650441030000|2022-04-20 07:50:30|13186.1|13186.1|13186.1|13186.1|13186.1|13186.1|13186.1|13186.1|0
1650441070000|2022-04-20 07:51:10|13184.66|13184.66|13184.66|13184.66|13184.66|13184.66|13184.66|13184.66|0
1650441090000|2022-04-20 07:51:30|13183.72|13183.72|13183.72|13183.72|13183.72|13183.72|13183.72|13183.72|0
1650441190000|2022-04-20 07:53:10|13180.06|13180.06|13178.13|13178.13|13180.06|13180.06|13178.13|13178.13|0
1650441200000|2022-04-20 07:53:20|13173.5|13173.5|13174.88|13174.88|13174.88|13174.88|13173.5|13173.5|0
1650441220000|2022-04-20 07:53:40|13175.33|13175.33|13175.33|13175.33|13175.33|13175.33|13175.33|13175.33|0
1650441230000|2022-04-20 07:53:50|13174.84|13174.84|13174.84|13174.84|13174.84|13174.84|13174.84|13174.84|0
1650441240000|2022-04-20 07:54:00|13175.78|13175.78|13173.03|13173.03|13175.78|13175.78|13173.03|13173.03|0
1650441260000|2022-04-20 07:54:20|13172.22|13172.22|13171.75|13171.75|13172.22|13172.22|13171.75|13171.75|0
1650441280000|2022-04-20 07:54:40|13172.66|13172.66|13172.66|13172.66|13172.66|13172.66|13172.66|13172.66|0
1650441290000|2022-04-20 07:54:50|13175.11|13175.11|13175.11|13175.11|13175.11|13175.11|13175.11|13175.11|0
1650441300000|2022-04-20 07:55:00|13174.3|13174.3|13174.3|13174.3|13174.3|13174.3|13174.3|13174.3|0
1650441310000|2022-04-20 07:55:10|13176.28|13176.28|13176.28|13176.28|13176.28|13176.28|13175.61|13175.61|0
1650441330000|2022-04-20 07:55:30|13176.75|13176.75|13181.06|13181.06|13181.06|13181.06|13176.75|13176.75|0
1650441360000|2022-04-20 07:56:00|13181.97|13181.97|13181.97|13181.97|13181.97|13181.97|13181.97|13181.97|0
1650441370000|2022-04-20 07:56:10|13183.61|13183.61|13183.61|13183.61|13183.61|13183.61|13183.61|13183.61|0
1650441380000|2022-04-20 07:56:20|13184.08|13184.08|13184.08|13184.08|13184.08|13184.08|13184.08|13184.08|0
1650441420000|2022-04-20 07:57:00|13182.66|13182.66|13182.66|13182.66|13182.66|13182.66|13182.66|13182.66|0
1650441430000|2022-04-20 07:57:10|13183.48|13183.48|13183.48|13183.48|13183.48|13183.48|13183.48|13183.48|0
1650441440000|2022-04-20 07:57:20|13180.61|13180.61|13180.61|13180.61|13180.61|13180.61|13180.61|13180.61|0
1650441460000|2022-04-20 07:57:40|13183.48|13183.48|13183.48|13183.48|13183.48|13183.48|13183.48|13183.48|0
1650441480000|2022-04-20 07:58:00|13185.37|13185.37|13185.37|13185.37|13185.37|13185.37|13185.37|13185.37|0
1650441520000|2022-04-20 07:58:40|13183.95|13183.95|13183.95|13183.95|13183.95|13183.95|13183.95|13183.95|0
1650441530000|2022-04-20 07:58:50|13186.68|13186.68|13187.49|13187.49|13187.49|13187.49|13186.68|13186.68|0
1650441540000|2022-04-20 07:59:00|13189.32|13189.32|13188.51|13188.51|13189.32|13189.32|13188.51|13188.51|0
1650441550000|2022-04-20 07:59:10|13188.03|13188.03|13188.7|13188.7|13188.7|13188.7|13188.03|13188.03|0
1650441560000|2022-04-20 07:59:20|13187.76|13187.76|13186.85|13186.85|13187.76|13187.76|13186.85|13186.85|0
1650441600000|2022-04-20 08:00:00|13184.4|13184.4|13184.4|13184.4|13184.4|13184.4|13184.4|13184.4|0
1650441630000|2022-04-20 08:00:30|13184.87|13184.87|13184.87|13184.87|13184.87|13184.87|13184.87|13184.87|0
1650441660000|2022-04-20 08:01:00|13183.43|13183.43|13183.43|13183.43|13183.43|13183.43|13183.43|13183.43|0
1650441670000|2022-04-20 08:01:10|13185.11|13185.11|13186.22|13186.22|13186.22|13186.22|13185.11|13185.11|0
1650441680000|2022-04-20 08:01:20|13187.86|13187.86|13186.45|13186.45|13187.86|13187.86|13186.45|13186.45|0
1650441720000|2022-04-20 08:02:00|13188.08|13188.08|13187.88|13187.88|13189.51|13189.51|13187.88|13187.88|0
1650441730000|2022-04-20 08:02:10|13186.45|13186.45|13186.45|13186.45|13186.45|13186.45|13186.45|13186.45|0
1650441740000|2022-04-20 08:02:20|13185.33|13185.33|13183.01|13183.01|13185.33|13185.33|13183.01|13183.01|0
1650441750000|2022-04-20 08:02:30|13182.19|13182.19|13184.55|13184.55|13184.55|13184.55|13182.19|13182.19|0
1650441760000|2022-04-20 08:02:40|13185.37|13185.37|13185.37|13185.37|13185.37|13185.37|13185.37|13185.37|0
1650441770000|2022-04-20 08:02:50|13184.42|13184.42|13184.42|13184.42|13184.9|13184.9|13184.42|13184.42|0
1650441780000|2022-04-20 08:03:00|13183.95|13183.95|13183.95|13183.95|13183.95|13183.95|13183.95|13183.95|0
1650441800000|2022-04-20 08:03:20|13185.39|13185.39|13185.39|13185.39|13185.39|13185.39|13185.39|13185.39|0
1650441820000|2022-04-20 08:03:40|13187.97|13187.97|13188.88|13188.88|13188.88|13188.88|13187.97|13187.97|0
1650441860000|2022-04-20 08:04:20|13190.55|13190.55|13190.55|13190.55|13190.55|13190.55|13190.55|13190.55|0
1650441870000|2022-04-20 08:04:30|13188.1|13188.1|13187.64|13187.64|13188.1|13188.1|13187.64|13187.64|0
1650441880000|2022-04-20 08:04:40|13189.02|13189.02|13189.84|13189.84|13189.84|13189.84|13189.02|13189.02|0
1650441890000|2022-04-20 08:04:50|13188.92|13188.92|13188.92|13188.92|13188.92|13188.92|13188.92|13188.92|0
1650441900000|2022-04-20 08:05:00|13189.44|13189.44|13189.44|13189.44|13189.44|13189.44|13189.44|13189.44|0
1650441920000|2022-04-20 08:05:20|13187.41|13187.41|13187.41|13187.41|13187.41|13187.41|13187.41|13187.41|0
1650441930000|2022-04-20 08:05:30|13186.49|13186.49|13182.6|13182.6|13186.49|13186.49|13182.6|13182.6|0
1650441940000|2022-04-20 08:05:40|13184.28|13184.28|13185.09|13185.09|13185.09|13185.09|13184.28|13184.28|0
1650441960000|2022-04-20 08:06:00|13183.68|13183.68|13183.68|13183.68|13183.68|13183.68|13183.68|13183.68|0
1650441970000|2022-04-20 08:06:10|13183.12|13183.12|13183.12|13183.12|13183.12|13183.12|13183.12|13183.12|0
1650441990000|2022-04-20 08:06:30|13184.04|13184.04|13185.94|13185.94|13185.94|13185.94|13184.04|13184.04|0
1650442000000|2022-04-20 08:06:40|13185.45|13185.45|13184.53|13184.53|13185.45|13185.45|13184.53|13184.53|0
1650442010000|2022-04-20 08:06:50|13183.1|13183.1|13182.28|13182.28|13183.1|13183.1|13182.28|13182.28|0
1650442020000|2022-04-20 08:07:00|13181.16|13181.16|13180.14|13180.14|13181.16|13181.16|13180.14|13180.14|0
1650442060000|2022-04-20 08:07:40|13181.08|13181.08|13180.95|13180.95|13181.08|13181.08|13180.14|13180.14|0
1650442080000|2022-04-20 08:08:00|13179.93|13179.93|13179.93|13179.93|13179.93|13179.93|13179.93|13179.93|0
1650442100000|2022-04-20 08:08:20|13181.68|13181.68|13186.75|13186.75|13187.57|13187.57|13181.68|13181.68|0
1650442110000|2022-04-20 08:08:30|13185.93|13185.93|13186.93|13186.93|13186.93|13186.93|13185.93|13185.93|0
1650442130000|2022-04-20 08:08:50|13185.1|13185.1|13183.66|13183.66|13185.1|13185.1|13183.66|13183.66|0
1650442150000|2022-04-20 08:09:10|13184.12|13184.12|13183.31|13183.31|13185.04|13185.04|13183.31|13183.31|0
1650442160000|2022-04-20 08:09:20|13184.22|13184.22|13185.13|13185.13|13185.13|13185.13|13184.22|13184.22|0
1650442170000|2022-04-20 08:09:30|13184.64|13184.64|13184.64|13184.64|13184.64|13184.64|13184.64|13184.64|0
1650442180000|2022-04-20 08:09:40|13185.63|13185.63|13186.13|13186.13|13186.13|13186.13|13185.13|13185.13|0
1650442200000|2022-04-20 08:10:00|13187.76|13187.76|13187.76|13187.76|13187.76|13187.76|13187.76|13187.76|0
1650442220000|2022-04-20 08:10:20|13188.27|13188.27|13188.27|13188.27|13188.27|13188.27|13188.27|13188.27|0
1650442240000|2022-04-20 08:10:40|13187.46|13187.46|13187.46|13187.46|13187.46|13187.46|13187.46|13187.46|0
1650442270000|2022-04-20 08:11:10|13186.9|13186.9|13186.08|13186.08|13186.9|13186.9|13186.08|13186.08|0
1650442300000|2022-04-20 08:11:40|13187.51|13187.51|13191.89|13191.89|13191.89|13191.89|13187.51|13187.51|0
1650442320000|2022-04-20 08:12:00|13191.08|13191.08|13191.08|13191.08|13191.08|13191.08|13191.08|13191.08|0
1650442340000|2022-04-20 08:12:20|13190.26|13190.26|13190.26|13190.26|13190.26|13190.26|13190.26|13190.26|0
1650442390000|2022-04-20 08:13:10|13193.33|13193.33|13193.33|13193.33|13193.33|13193.33|13193.33|13193.33|0
1650442400000|2022-04-20 08:13:20|13193.84|13193.84|13193.84|13193.84|13193.84|13193.84|13193.84|13193.84|0
1650442420000|2022-04-20 08:13:40|13193.02|13193.02|13193.02|13193.02|13193.02|13193.02|13193.02|13193.02|0
1650442430000|2022-04-20 08:13:50|13193.54|13193.54|13193.54|13193.54|13193.54|13193.54|13193.54|13193.54|0
1650442440000|2022-04-20 08:14:00|13196.83|13196.83|13196.71|13196.71|13197.18|13197.18|13196.36|13196.36|0
1650442450000|2022-04-20 08:14:10|13195.8|13195.8|13195.32|13195.32|13195.8|13195.8|13195.32|13195.32|0
1650442460000|2022-04-20 08:14:20|13196.24|13196.24|13196.24|13196.24|13196.24|13196.24|13196.24|13196.24|0
1650442510000|2022-04-20 08:15:10|13195.42|13195.42|13195.42|13195.42|13195.42|13195.42|13195.42|13195.42|0
1650442530000|2022-04-20 08:15:30|13197.06|13197.06|13197.06|13197.06|13197.06|13197.06|13197.06|13197.06|0
1650442600000|2022-04-20 08:16:40|13197.97|13197.97|13199.38|13199.38|13199.38|13199.38|13197.97|13197.97|0
1650442670000|2022-04-20 08:17:50|13200.8|13200.8|13200.33|13200.33|13200.8|13200.8|13200.33|13200.33|0
1650442680000|2022-04-20 08:18:00|13203.49|13203.49|13204.31|13204.31|13204.31|13204.31|13203.49|13203.49|0
1650442690000|2022-04-20 08:18:10|13203.49|13203.49|13204.31|13204.31|13204.31|13204.31|13203.49|13203.49|0
1650442700000|2022-04-20 08:18:20|13205.13|13205.13|13205.13|13205.13|13205.13|13205.13|13205.13|13205.13|0
1650442720000|2022-04-20 08:18:40|13205.62|13205.62|13206.44|13206.44|13206.44|13206.44|13205.62|13205.62|0
1650442730000|2022-04-20 08:18:50|13207.94|13207.94|13217.2|13217.2|13217.2|13217.2|13207.94|13207.94|0
1650442740000|2022-04-20 08:19:00|13218.1|13218.1|13216.21|13216.21|13218.1|13218.1|13216.21|13216.21|0
1650442750000|2022-04-20 08:19:10|13216.67|13216.67|13216.67|13216.67|13216.67|13216.67|13216.67|13216.67|0
1650442770000|2022-04-20 08:19:30|13215.85|13215.85|13215.85|13215.85|13215.85|13215.85|13215.85|13215.85|0
1650442780000|2022-04-20 08:19:40|13217.59|13217.59|13217.76|13217.76|13219.26|13219.26|13217.59|13217.59|0
1650442790000|2022-04-20 08:19:50|13217.31|13217.31|13217.31|13217.31|13217.31|13217.31|13217.31|13217.31|0
1650442800000|2022-04-20 08:20:00|13215.88|13215.88|13209.98|13209.98|13215.88|13215.88|13209.98|13209.98|0
1650442870000|2022-04-20 08:21:10|13209.47|13209.47|13206.68|13206.68|13209.47|13209.47|13206.68|13206.68|0
1650442880000|2022-04-20 08:21:20|13205.76|13205.76|13205.76|13205.76|13205.76|13205.76|13205.76|13205.76|0
1650442900000|2022-04-20 08:21:40|13206.28|13206.28|13206.28|13206.28|13206.28|13206.28|13206.28|13206.28|0
1650442930000|2022-04-20 08:22:10|13205.25|13205.25|13201.98|13201.98|13205.25|13205.25|13201.98|13201.98|0
1650442970000|2022-04-20 08:22:50|13202.54|13202.54|13202.54|13202.54|13202.54|13202.54|13202.54|13202.54|0
1650443000000|2022-04-20 08:23:20|13203.57|13203.57|13203.57|13203.57|13203.57|13203.57|13203.57|13203.57|0
1650443020000|2022-04-20 08:23:40|13206.32|13206.32|13206.32|13206.32|13206.32|13206.32|13206.32|13206.32|0
1650443040000|2022-04-20 08:24:00|13205.87|13205.87|13205.87|13205.87|13205.87|13205.87|13205.87|13205.87|0
1650443050000|2022-04-20 08:24:10|13204.46|13204.46|13204.46|13204.46|13204.46|13204.46|13204.46|13204.46|0
1650443070000|2022-04-20 08:24:30|13202.73|13202.73|13204.98|13204.98|13204.98|13204.98|13202.73|13202.73|0
1650443080000|2022-04-20 08:24:40|13206.36|13206.36|13207.3|13207.3|13208.12|13208.12|13206.36|13206.36|0
1650443090000|2022-04-20 08:24:50|13205.42|13205.42|13205.42|13205.42|13205.42|13205.42|13205.42|13205.42|0
1650443100000|2022-04-20 08:25:00|13204.31|13204.31|13204.31|13204.31|13204.31|13204.31|13204.31|13204.31|0
1650443160000|2022-04-20 08:26:00|13206.19|13206.19|13206.19|13206.19|13206.19|13206.19|13206.19|13206.19|0
1650443220000|2022-04-20 08:27:00|13207.01|13207.01|13207.01|13207.01|13207.01|13207.01|13207.01|13207.01|0
1650443260000|2022-04-20 08:27:40|13206.51|13206.51|13207.5|13207.5|13207.5|13207.5|13206.51|13206.51|0
1650443270000|2022-04-20 08:27:50|13206.69|13206.69|13206.21|13206.21|13206.69|13206.69|13206.21|13206.21|0
1650443280000|2022-04-20 08:28:00|13204.58|13204.58|13204.11|13204.11|13204.58|13204.58|13204.11|13204.11|0
1650443300000|2022-04-20 08:28:20|13203.64|13203.64|13203.64|13203.64|13203.64|13203.64|13203.64|13203.64|0
1650443310000|2022-04-20 08:28:30|13202.72|13202.72|13203.24|13203.24|13203.24|13203.24|13202.72|13202.72|0
1650443380000|2022-04-20 08:29:40|13199.97|13199.97|13199.46|13199.46|13199.97|13199.97|13199.46|13199.46|0
1650443400000|2022-04-20 08:30:00|13200.49|13200.49|13200.49|13200.49|13200.49|13200.49|13200.49|13200.49|0
1650443420000|2022-04-20 08:30:20|13201.92|13201.92|13202.74|13202.74|13202.74|13202.74|13201.92|13201.92|0
1650443430000|2022-04-20 08:30:30|13202.29|13202.29|13202.29|13202.29|13202.29|13202.29|13202.29|13202.29|0
1650443460000|2022-04-20 08:31:00|13203.41|13203.41|13203.41|13203.41|13203.41|13203.41|13203.41|13203.41|0
1650443470000|2022-04-20 08:31:10|13202.95|13202.95|13202.95|13202.95|13202.95|13202.95|13202.95|13202.95|0
1650443560000|2022-04-20 08:32:40|13203.4|13203.4|13228.98|13228.98|13229.9|13229.9|13203.17|13203.17|0
1650443570000|2022-04-20 08:32:50|13228.07|13228.07|13227.36|13227.36|13229.19|13229.19|13227.36|13227.36|0
1650443580000|2022-04-20 08:33:00|13228.99|13228.99|13235.23|13235.23|13235.23|13235.23|13228.99|13228.99|0
1650443590000|2022-04-20 08:33:10|13236.96|13236.96|13236.05|13236.05|13236.96|13236.96|13236.05|13236.05|0
1650443600000|2022-04-20 08:33:20|13236.61|13236.61|13237.33|13237.33|13237.33|13237.33|13235.69|13235.69|0
1650443610000|2022-04-20 08:33:30|13238.14|13238.14|13247.27|13247.27|13248.09|13248.09|13238.14|13238.14|0
1650443620000|2022-04-20 08:33:40|13247.77|13247.77|13244.7|13244.7|13247.77|13247.77|13244.7|13244.7|0
1650443660000|2022-04-20 08:34:20|13243.79|13243.79|13243.79|13243.79|13243.79|13243.79|13243.79|13243.79|0
1650443670000|2022-04-20 08:34:30|13244.35|13244.35|13245.98|13245.98|13245.98|13245.98|13244.35|13244.35|0
1650443680000|2022-04-20 08:34:40|13247.39|13247.39|13247.39|13247.39|13247.39|13247.39|13247.39|13247.39|0
1650443690000|2022-04-20 08:34:50|13247.95|13247.95|13247.33|13247.33|13248.77|13248.77|13247.33|13247.33|0
1650443700000|2022-04-20 08:35:00|13246.22|13246.22|13245.32|13245.32|13246.22|13246.22|13244.81|13244.81|0
1650443710000|2022-04-20 08:35:10|13245.99|13245.99|13248.28|13248.28|13248.28|13248.28|13245.99|13245.99|0
1650443720000|2022-04-20 08:35:20|13245.21|13245.21|13244.74|13244.74|13245.21|13245.21|13244.74|13244.74|0
1650443760000|2022-04-20 08:36:00|13244.64|13244.64|13244.64|13244.64|13244.64|13244.64|13244.64|13244.64|0
1650443780000|2022-04-20 08:36:20|13245.2|13245.2|13245.2|13245.2|13245.2|13245.2|13245.2|13245.2|0
1650443800000|2022-04-20 08:36:40|13245.71|13245.71|13245.71|13245.71|13245.71|13245.71|13245.71|13245.71|0
1650443840000|2022-04-20 08:37:20|13247.54|13247.54|13253.96|13253.96|13253.96|13253.96|13247.54|13247.54|0
1650443870000|2022-04-20 08:37:50|13254.87|13254.87|13254.87|13254.87|13254.87|13254.87|13254.87|13254.87|0
1650443940000|2022-04-20 08:39:00|13253.04|13253.04|13253.04|13253.04|13253.04|13253.04|13253.04|13253.04|0
1650443950000|2022-04-20 08:39:10|13252.53|13252.53|13252.53|13252.53|13252.53|13252.53|13252.53|13252.53|0
1650443960000|2022-04-20 08:39:20|13251.62|13251.62|13251.62|13251.62|13251.62|13251.62|13251.62|13251.62|0
1650443970000|2022-04-20 08:39:30|13243.96|13243.96|13238.87|13238.87|13243.96|13243.96|13238.87|13238.87|0
1650443980000|2022-04-20 08:39:40|13238.05|13238.05|13238.05|13238.05|13238.05|13238.05|13238.05|13238.05|0
1650444000000|2022-04-20 08:40:00|13237.54|13237.54|13238.67|13238.67|13239.61|13239.61|13237.54|13237.54|0
1650444060000|2022-04-20 08:41:00|13231.84|13231.84|13222.11|13222.11|13231.84|13231.84|13222.11|13222.11|0
1650444070000|2022-04-20 08:41:10|13217.65|13217.65|13216.12|13216.12|13217.65|13217.65|13216.12|13216.12|0
1650444090000|2022-04-20 08:41:30|13214.68|13214.68|13214.68|13214.68|13214.68|13214.68|13214.68|13214.68|0
1650444120000|2022-04-20 08:42:00|13213.79|13213.79|13209.5|13209.5|13213.79|13213.79|13209.5|13209.5|0
1650444130000|2022-04-20 08:42:10|13210.62|13210.62|13207.87|13207.87|13210.62|13210.62|13207.87|13207.87|0
1650444180000|2022-04-20 08:43:00|13207.4|13207.4|13207.4|13207.4|13207.4|13207.4|13207.4|13207.4|0
1650444290000|2022-04-20 08:44:50|13206.73|13206.73|13206.73|13206.73|13206.73|13206.73|13206.73|13206.73|0
1650444300000|2022-04-20 08:45:00|13203.86|13203.86|13198.33|13198.33|13204.33|13204.33|13198.33|13198.33|0
1650444310000|2022-04-20 08:45:10|13197.41|13197.41|13197.41|13197.41|13197.87|13197.87|13197.41|13197.41|0
1650444330000|2022-04-20 08:45:30|13196.5|13196.5|13196.5|13196.5|13196.5|13196.5|13196.5|13196.5|0
1650444360000|2022-04-20 08:46:00|13195.56|13195.56|13194.37|13194.37|13195.56|13195.56|13194.37|13194.37|0
1650444370000|2022-04-20 08:46:10|13192.94|13192.94|13192.02|13192.02|13192.94|13192.94|13192.02|13192.02|0
1650444410000|2022-04-20 08:46:50|13189.57|13189.57|13189.57|13189.57|13189.57|13189.57|13189.57|13189.57|0
1650444420000|2022-04-20 08:47:00|13188.13|13188.13|13194|13194|13194|13194|13188.13|13188.13|0
1650444430000|2022-04-20 08:47:10|13195.85|13195.85|13195.85|13195.85|13195.85|13195.85|13195.85|13195.85|0
1650444530000|2022-04-20 08:48:50|13196.67|13196.67|13199.53|13199.53|13199.53|13199.53|13196.67|13196.67|0
1650444540000|2022-04-20 08:49:00|13200.35|13200.35|13200.35|13200.35|13200.35|13200.35|13200.35|13200.35|0
1650444560000|2022-04-20 08:49:20|13199.53|13199.53|13198.1|13198.1|13199.53|13199.53|13198.1|13198.1|0
1650444570000|2022-04-20 08:49:30|13197.93|13197.93|13196.93|13196.93|13197.93|13197.93|13196.93|13196.93|0
1650444600000|2022-04-20 08:50:00|13196.11|13196.11|13195.2|13195.2|13196.11|13196.11|13195.2|13195.2|0
1650444630000|2022-04-20 08:50:30|13196.11|13196.11|13196.11|13196.11|13196.11|13196.11|13196.11|13196.11|0
1650444640000|2022-04-20 08:50:40|13196.34|13196.34|13195.84|13195.84|13196.34|13196.34|13195.84|13195.84|0
1650444650000|2022-04-20 08:50:50|13195.28|13195.28|13195.28|13195.28|13195.28|13195.28|13195.28|13195.28|0
1650444710000|2022-04-20 08:51:50|13193.65|13193.65|13190.9|13190.9|13193.65|13193.65|13190.9|13190.9|0
1650444720000|2022-04-20 08:52:00|13190.23|13190.23|13191.72|13191.72|13191.72|13191.72|13189.42|13189.42|0
1650444740000|2022-04-20 08:52:20|13192.64|13192.64|13192.18|13192.18|13192.64|13192.64|13192.18|13192.18|0
1650444750000|2022-04-20 08:52:30|13192.99|13192.99|13193.81|13193.81|13193.81|13193.81|13192.99|13192.99|0
1650444770000|2022-04-20 08:52:50|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|13192.82|0
1650444780000|2022-04-20 08:53:00|13193.64|13193.64|13195.98|13195.98|13195.98|13195.98|13193.64|13193.64|0
1650444810000|2022-04-20 08:53:30|13197.4|13197.4|13197.4|13197.4|13197.4|13197.4|13197.4|13197.4|0
1650444820000|2022-04-20 08:53:40|13196.46|13196.46|13196.46|13196.46|13196.46|13196.46|13196.46|13196.46|0
1650444830000|2022-04-20 08:53:50|13197.37|13197.37|13197.37|13197.37|13197.37|13197.37|13197.37|13197.37|0
1650444850000|2022-04-20 08:54:10|13195.94|13195.94|13195.94|13195.94|13195.94|13195.94|13195.94|13195.94|0
1650444860000|2022-04-20 08:54:20|13196.75|13196.75|13196.75|13196.75|13196.75|13196.75|13196.75|13196.75|0
1650444870000|2022-04-20 08:54:30|13196.28|13196.28|13196.28|13196.28|13196.28|13196.28|13196.28|13196.28|0
1650444920000|2022-04-20 08:55:20|13198.64|13198.64|13201.44|13201.44|13201.96|13201.96|13198.64|13198.64|0
1650444930000|2022-04-20 08:55:30|13202|13202|13200.61|13200.61|13202|13202|13200.61|13200.61|0
1650444940000|2022-04-20 08:55:40|13201.43|13201.43|13201.43|13201.43|13201.43|13201.43|13201.43|13201.43|0
1650444950000|2022-04-20 08:55:50|13201.65|13201.65|13207.57|13207.57|13207.57|13207.57|13201.65|13201.65|0
1650444960000|2022-04-20 08:56:00|13208.48|13208.48|13212.85|13212.85|13212.85|13212.85|13208.48|13208.48|0
1650444970000|2022-04-20 08:56:10|13213.32|13213.32|13213.32|13213.32|13213.32|13213.32|13213.32|13213.32|0
1650444980000|2022-04-20 08:56:20|13214.27|13214.27|13214.27|13214.27|13214.27|13214.27|13214.27|13214.27|0
1650444990000|2022-04-20 08:56:30|13214.78|13214.78|13217.68|13217.68|13217.68|13217.68|13214.78|13214.78|0
1650445000000|2022-04-20 08:56:40|13217.21|13217.21|13215.3|13215.3|13217.21|13217.21|13215.3|13215.3|0
1650445020000|2022-04-20 08:57:00|13214.36|13214.36|13213.54|13213.54|13214.36|13214.36|13213.54|13213.54|0
1650445030000|2022-04-20 08:57:10|13214.01|13214.01|13214.01|13214.01|13214.01|13214.01|13214.01|13214.01|0
1650445040000|2022-04-20 08:57:20|13215.45|13215.45|13222.23|13222.23|13222.23|13222.23|13215.45|13215.45|0
1650445050000|2022-04-20 08:57:30|13225.1|13225.1|13225.1|13225.1|13225.1|13225.1|13225.1|13225.1|0
1650445080000|2022-04-20 08:58:00|13223.66|13223.66|13223.66|13223.66|13223.66|13223.66|13223.66|13223.66|0
1650445090000|2022-04-20 08:58:10|13227.14|13227.14|13228.13|13228.13|13228.13|13228.13|13227.14|13227.14|0
1650445110000|2022-04-20 08:58:30|13226.72|13226.72|13226.72|13226.72|13226.72|13226.72|13226.72|13226.72|0
1650445140000|2022-04-20 08:59:00|13227.62|13227.62|13227.62|13227.62|13227.62|13227.62|13227.62|13227.62|0
1650445180000|2022-04-20 08:59:40|13226.67|13226.67|13228.11|13228.11|13228.11|13228.11|13226.67|13226.67|0
1650445200000|2022-04-20 09:00:00|13228.62|13228.62|13227.19|13227.19|13228.62|13228.62|13227.19|13227.19|0
1650445210000|2022-04-20 09:00:10|13225.75|13225.75|13224.32|13224.32|13225.75|13225.75|13224.32|13224.32|0
1650445220000|2022-04-20 09:00:20|13223.38|13223.38|13223.38|13223.38|13223.38|13223.38|13223.38|13223.38|0
1650445230000|2022-04-20 09:00:30|13222.46|13222.46|13222.46|13222.46|13222.46|13222.46|13222.46|13222.46|0
1650445240000|2022-04-20 09:00:40|13227.62|13227.62|13227.62|13227.62|13227.62|13227.62|13227.62|13227.62|0
1650445260000|2022-04-20 09:01:00|13230.32|13230.32|13231.23|13231.23|13231.23|13231.23|13230.32|13230.32|0
1650445270000|2022-04-20 09:01:10|13231.7|13231.7|13230.75|13230.75|13231.7|13231.7|13230.29|13230.29|0
1650445280000|2022-04-20 09:01:20|13232.51|13232.51|13232.51|13232.51|13232.51|13232.51|13232.51|13232.51|0
1650445290000|2022-04-20 09:01:30|13231.57|13231.57|13232.77|13232.77|13232.77|13232.77|13231.1|13231.1|0
1650445320000|2022-04-20 09:02:00|13235.15|13235.15|13235.15|13235.15|13235.15|13235.15|13235.15|13235.15|0
1650445330000|2022-04-20 09:02:10|13236.91|13236.91|13237.25|13237.25|13237.25|13237.25|13236.43|13236.43|0
1650445340000|2022-04-20 09:02:20|13236.43|13236.43|13236.43|13236.43|13236.43|13236.43|13236.43|13236.43|0
1650445350000|2022-04-20 09:02:30|13236.95|13236.95|13237.89|13237.89|13237.89|13237.89|13236.95|13236.95|0
1650445360000|2022-04-20 09:02:40|13237.42|13237.42|13236.95|13236.95|13237.42|13237.42|13236.95|13236.95|0
1650445390000|2022-04-20 09:03:10|13236.48|13236.48|13241.59|13241.59|13241.59|13241.59|13236.48|13236.48|0
1650445400000|2022-04-20 09:03:20|13243.03|13243.03|13244.82|13244.82|13245.28|13245.28|13243.03|13243.03|0
1650445410000|2022-04-20 09:03:30|13246.11|13246.11|13248.52|13248.52|13249.08|13249.08|13246.11|13246.11|0
1650445420000|2022-04-20 09:03:40|13247.08|13247.08|13241.59|13241.59|13247.08|13247.08|13241.59|13241.59|0
1650445430000|2022-04-20 09:03:50|13240.92|13240.92|13240.92|13240.92|13240.92|13240.92|13240.92|13240.92|0
1650445440000|2022-04-20 09:04:00|13240.45|13240.45|13240.45|13240.45|13240.45|13240.45|13240.45|13240.45|0
1650445460000|2022-04-20 09:04:20|13239.63|13239.63|13239.63|13239.63|13239.63|13239.63|13239.63|13239.63|0
1650445470000|2022-04-20 09:04:30|13238.72|13238.72|13238.72|13238.72|13238.72|13238.72|13238.72|13238.72|0
1650445540000|2022-04-20 09:05:40|13237.8|13237.8|13234.14|13234.14|13237.8|13237.8|13234.14|13234.14|0
1650445550000|2022-04-20 09:05:50|13235.57|13235.57|13235.57|13235.57|13235.57|13235.57|13235.57|13235.57|0
1650445560000|2022-04-20 09:06:00|13234.63|13234.63|13234.63|13234.63|13234.63|13234.63|13234.63|13234.63|0
1650445570000|2022-04-20 09:06:10|13235.45|13235.45|13236.36|13236.36|13236.36|13236.36|13235.45|13235.45|0
1650445580000|2022-04-20 09:06:20|13236.88|13236.88|13236.88|13236.88|13236.88|13236.88|13236.88|13236.88|0
1650445590000|2022-04-20 09:06:30|13242.27|13242.27|13242.14|13242.14|13242.27|13242.27|13241.46|13241.46|0
1650445600000|2022-04-20 09:06:40|13243.08|13243.08|13246.09|13246.09|13246.09|13246.09|13242.62|13242.62|0
1650445610000|2022-04-20 09:06:50|13245.17|13245.17|13245.17|13245.17|13245.17|13245.17|13245.17|13245.17|0
1650445620000|2022-04-20 09:07:00|13244.26|13244.26|13244.26|13244.26|13244.26|13244.26|13244.26|13244.26|0
1650445650000|2022-04-20 09:07:30|13241.77|13241.77|13238.33|13238.33|13241.77|13241.77|13238.33|13238.33|0
1650445660000|2022-04-20 09:07:40|13238.11|13238.11|13238.11|13238.11|13238.11|13238.11|13238.11|13238.11|0
1650445670000|2022-04-20 09:07:50|13237.2|13237.2|13237.2|13237.2|13237.2|13237.2|13237.2|13237.2|0
1650445680000|2022-04-20 09:08:00|13236.2|13236.2|13234.39|13234.39|13237.2|13237.2|13234.39|13234.39|0
1650445690000|2022-04-20 09:08:10|13234.95|13234.95|13234.13|13234.13|13234.95|13234.95|13234.13|13234.13|0
1650445700000|2022-04-20 09:08:20|13233.66|13233.66|13233.66|13233.66|13233.66|13233.66|13233.66|13233.66|0
1650445710000|2022-04-20 09:08:30|13232.84|13232.84|13232.84|13232.84|13232.84|13232.84|13232.84|13232.84|0
1650445770000|2022-04-20 09:09:30|13233.66|13233.66|13233.66|13233.66|13233.66|13233.66|13233.66|13233.66|0
1650445800000|2022-04-20 09:10:00|13232.84|13232.84|13229.97|13229.97|13232.84|13232.84|13229.97|13229.97|0
1650445810000|2022-04-20 09:10:10|13228.15|13228.15|13228.15|13228.15|13228.15|13228.15|13228.15|13228.15|0
1650445820000|2022-04-20 09:10:20|13231.01|13231.01|13230.99|13230.99|13232.43|13232.43|13230.99|13230.99|0
1650445830000|2022-04-20 09:10:30|13230.18|13230.18|13229.18|13229.18|13230.18|13230.18|13229.18|13229.18|0
1650445840000|2022-04-20 09:10:40|13230.62|13230.62|13230.62|13230.62|13230.62|13230.62|13230.62|13230.62|0
1650445860000|2022-04-20 09:11:00|13231.56|13231.56|13232.38|13232.38|13232.38|13232.38|13231.56|13231.56|0
1650445880000|2022-04-20 09:11:20|13231.9|13231.9|13230.47|13230.47|13231.9|13231.9|13230.47|13230.47|0
1650445900000|2022-04-20 09:11:40|13230.01|13230.01|13230.01|13230.01|13230.01|13230.01|13230.01|13230.01|0
1650445910000|2022-04-20 09:11:50|13229.54|13229.54|13229.54|13229.54|13229.54|13229.54|13229.54|13229.54|0
1650445920000|2022-04-20 09:12:00|13230.46|13230.46|13230|13230|13230.46|13230.46|13230|13230|0
1650445930000|2022-04-20 09:12:10|13231.43|13231.43|13231.43|13231.43|13231.43|13231.43|13231.43|13231.43|0
1650445950000|2022-04-20 09:12:30|13229.8|13229.8|13229.8|13229.8|13229.8|13229.8|13229.8|13229.8|0
1650445960000|2022-04-20 09:12:40|13231.23|13231.23|13231.23|13231.23|13231.23|13231.23|13231.23|13231.23|0
1650445980000|2022-04-20 09:13:00|13230.76|13230.76|13226.86|13226.86|13230.76|13230.76|13226.86|13226.86|0
1650445990000|2022-04-20 09:13:10|13226.42|13226.42|13226.19|13226.19|13226.42|13226.42|13226.19|13226.19|0
1650446000000|2022-04-20 09:13:20|13226.71|13226.71|13226.71|13226.71|13226.71|13226.71|13226.71|13226.71|0
1650446040000|2022-04-20 09:14:00|13227.53|13227.53|13227.53|13227.53|13227.53|13227.53|13227.53|13227.53|0
1650446050000|2022-04-20 09:14:10|13228.35|13228.35|13229.29|13229.29|13229.29|13229.29|13228.35|13228.35|0
1650446060000|2022-04-20 09:14:20|13228.79|13228.79|13228.79|13228.79|13228.79|13228.79|13228.79|13228.79|0
1650446090000|2022-04-20 09:14:50|13228.3|13228.3|13228.39|13228.39|13228.39|13228.39|13228.3|13228.3|0
1650446120000|2022-04-20 09:15:20|13225.2|13225.2|13225.2|13225.2|13225.2|13225.2|13225.2|13225.2|0
1650446140000|2022-04-20 09:15:40|13222.46|13222.46|13221.9|13221.9|13222.46|13222.46|13221.9|13221.9|0
1650446160000|2022-04-20 09:16:00|13221.43|13221.43|13221.43|13221.43|13221.43|13221.43|13221.43|13221.43|0
1650446170000|2022-04-20 09:16:10|13222.84|13222.84|13226.66|13226.66|13226.66|13226.66|13222.84|13222.84|0
1650446220000|2022-04-20 09:17:00|13227.11|13227.11|13227.11|13227.11|13227.11|13227.11|13227.11|13227.11|0
1650446290000|2022-04-20 09:18:10|13227.57|13227.57|13230.73|13230.73|13230.73|13230.73|13227.57|13227.57|0
1650446300000|2022-04-20 09:18:20|13232.72|13232.72|13234.61|13234.61|13234.61|13234.61|13232.72|13232.72|0
1650446320000|2022-04-20 09:18:40|13238.27|13238.27|13237.18|13237.18|13238.57|13238.57|13237.18|13237.18|0
1650446330000|2022-04-20 09:18:50|13236.37|13236.37|13236.37|13236.37|13236.37|13236.37|13236.37|13236.37|0
1650446350000|2022-04-20 09:19:10|13235.55|13235.55|13235.55|13235.55|13235.55|13235.55|13235.55|13235.55|0
1650446370000|2022-04-20 09:19:30|13236.37|13236.37|13236.37|13236.37|13236.37|13236.37|13236.37|13236.37|0
1650446390000|2022-04-20 09:19:50|13235.42|13235.42|13235.42|13235.42|13235.42|13235.42|13235.42|13235.42|0
1650446460000|2022-04-20 09:21:00|13237.06|13237.06|13236.24|13236.24|13237.06|13237.06|13236.24|13236.24|0
1650446480000|2022-04-20 09:21:20|13240.54|13240.54|13241.49|13241.49|13241.96|13241.96|13240.54|13240.54|0
1650446490000|2022-04-20 09:21:30|13240.05|13240.05|13240.05|13240.05|13240.05|13240.05|13240.05|13240.05|0
1650446500000|2022-04-20 09:21:40|13241.88|13241.88|13241.88|13241.88|13241.88|13241.88|13241.88|13241.88|0
1650446510000|2022-04-20 09:21:50|13242.8|13242.8|13244.26|13244.26|13244.26|13244.26|13242.8|13242.8|0
1650446560000|2022-04-20 09:22:40|13245.69|13245.69|13245.69|13245.69|13245.69|13245.69|13245.69|13245.69|0
1650446570000|2022-04-20 09:22:50|13245.22|13245.22|13245.22|13245.22|13245.22|13245.22|13245.22|13245.22|0
1650446590000|2022-04-20 09:23:10|13245|13245|13245|13245|13245|13245|13245|13245|0
1650446600000|2022-04-20 09:23:20|13245.82|13245.82|13245.82|13245.82|13245.82|13245.82|13245.82|13245.82|0
1650446640000|2022-04-20 09:24:00|13247.25|13247.25|13244.68|13244.68|13248.17|13248.17|13244.68|13244.68|0
1650446650000|2022-04-20 09:24:10|13244.21|13244.21|13244.21|13244.21|13244.21|13244.21|13244.21|13244.21|0
1650446660000|2022-04-20 09:24:20|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|0
1650446700000|2022-04-20 09:25:00|13242.47|13242.47|13242.47|13242.47|13242.47|13242.47|13242.47|13242.47|0
1650446710000|2022-04-20 09:25:10|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|13243.29|0
1650446720000|2022-04-20 09:25:20|13244.28|13244.28|13247.13|13247.13|13247.13|13247.13|13244.28|13244.28|0
1650446730000|2022-04-20 09:25:30|13247.8|13247.8|13249.24|13249.24|13249.24|13249.24|13247.8|13247.8|0
1650446740000|2022-04-20 09:25:40|13253.32|13253.32|13253.32|13253.32|13253.32|13253.32|13253.32|13253.32|0
1650446770000|2022-04-20 09:26:10|13251.88|13251.88|13251.88|13251.88|13251.88|13251.88|13251.88|13251.88|0
1650446800000|2022-04-20 09:26:40|13251.33|13251.33|13250.85|13250.85|13251.33|13251.33|13250.85|13250.85|0
1650446820000|2022-04-20 09:27:00|13251.33|13251.33|13250.85|13250.85|13251.33|13251.33|13250.85|13250.85|0
1650446830000|2022-04-20 09:27:10|13251.67|13251.67|13252.17|13252.17|13252.17|13252.17|13251.35|13251.35|0
1650446840000|2022-04-20 09:27:20|13255.04|13255.04|13255.04|13255.04|13255.04|13255.04|13255.04|13255.04|0
1650446850000|2022-04-20 09:27:30|13254.22|13254.22|13254.22|13254.22|13254.22|13254.22|13254.22|13254.22|0
1650446870000|2022-04-20 09:27:50|13253.4|13253.4|13251.97|13251.97|13253.4|13253.4|13251.97|13251.97|0
1650446910000|2022-04-20 09:28:30|13250.85|13250.85|13250.85|13250.85|13250.85|13250.85|13250.85|13250.85|0
1650446930000|2022-04-20 09:28:50|13250.38|13250.38|13250.38|13250.38|13250.38|13250.38|13250.38|13250.38|0
1650446980000|2022-04-20 09:29:40|13249.56|13249.56|13247.6|13247.6|13250.38|13250.38|13247.6|13247.6|0
1650447010000|2022-04-20 09:30:10|13249.04|13249.04|13252.63|13252.63|13252.63|13252.63|13249.04|13249.04|0
1650447030000|2022-04-20 09:30:30|13255.49|13255.49|13255.49|13255.49|13255.49|13255.49|13255.49|13255.49|0
1650447050000|2022-04-20 09:30:50|13257.53|13257.53|13260.57|13260.57|13260.57|13260.57|13257.53|13257.53|0
1650447110000|2022-04-20 09:31:50|13263.21|13263.21|13264.13|13264.13|13264.13|13264.13|13263.21|13263.21|0
1650447150000|2022-04-20 09:32:30|13265.04|13265.04|13265.04|13265.04|13265.04|13265.04|13265.04|13265.04|0
1650447200000|2022-04-20 09:33:20|13262.18|13262.18|13262.18|13262.18|13262.18|13262.18|13262.18|13262.18|0
1650447300000|2022-04-20 09:35:00|13261.66|13261.66|13261.66|13261.66|13261.66|13261.66|13261.66|13261.66|0
1650447310000|2022-04-20 09:35:10|13260.75|13260.75|13260.75|13260.75|13260.75|13260.75|13260.75|13260.75|0
1650447320000|2022-04-20 09:35:20|13263.57|13263.57|13263.57|13263.57|13263.57|13263.57|13263.57|13263.57|0
1650447330000|2022-04-20 09:35:30|13264.49|13264.49|13264.49|13264.49|13264.49|13264.49|13264.49|13264.49|0
1650447340000|2022-04-20 09:35:40|13263.67|13263.67|13263.67|13263.67|13263.67|13263.67|13262.85|13262.85|0
1650447360000|2022-04-20 09:36:00|13262.04|13262.04|13262.04|13262.04|13262.04|13262.04|13262.04|13262.04|0
1650447370000|2022-04-20 09:36:10|13261.56|13261.56|13261.56|13261.56|13261.56|13261.56|13261.56|13261.56|0
1650447380000|2022-04-20 09:36:20|13260.35|13260.35|13259.71|13259.71|13260.35|13260.35|13259.71|13259.71|0
1650447390000|2022-04-20 09:36:30|13259.61|13259.61|13269.92|13269.92|13269.92|13269.92|13259.61|13259.61|0
1650447400000|2022-04-20 09:36:40|13269.45|13269.45|13263.34|13263.34|13269.45|13269.45|13262.83|13262.83|0
1650447410000|2022-04-20 09:36:50|13264.78|13264.78|13264.78|13264.78|13264.78|13264.78|13264.78|13264.78|0
1650447420000|2022-04-20 09:37:00|13265.6|13265.6|13266.51|13266.51|13266.51|13266.51|13265.6|13265.6|0
1650447430000|2022-04-20 09:37:10|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|13266.98|0
1650447450000|2022-04-20 09:37:30|13268.81|13268.81|13278.16|13278.16|13278.16|13278.16|13268.81|13268.81|0
1650447460000|2022-04-20 09:37:40|13277.69|13277.69|13274.03|13274.03|13278.19|13278.19|13274.03|13274.03|0
1650447480000|2022-04-20 09:38:00|13273.22|13273.22|13269.01|13269.01|13273.22|13273.22|13269.01|13269.01|0
1650447510000|2022-04-20 09:38:30|13269.83|13269.83|13269.01|13269.01|13269.83|13269.83|13269.01|13269.01|0
1650447530000|2022-04-20 09:38:50|13270.44|13270.44|13270.44|13270.44|13270.44|13270.44|13270.44|13270.44|0
1650447560000|2022-04-20 09:39:20|13273.74|13273.74|13281.33|13281.33|13281.55|13281.55|13273.74|13273.74|0
1650447580000|2022-04-20 09:39:40|13282.27|13282.27|13282.27|13282.27|13282.27|13282.27|13282.27|13282.27|0
1650447600000|2022-04-20 09:40:00|13281.45|13281.45|13282.27|13282.27|13282.27|13282.27|13281.45|13281.45|0
1650447610000|2022-04-20 09:40:10|13285.93|13285.93|13283.82|13283.82|13285.93|13285.93|13283.82|13283.82|0
1650447620000|2022-04-20 09:40:20|13290.47|13290.47|13291.29|13291.29|13291.29|13291.29|13290.47|13290.47|0
1650447630000|2022-04-20 09:40:30|13290.38|13290.38|13286.81|13286.81|13290.38|13290.38|13286.31|13286.31|0
1650447640000|2022-04-20 09:40:40|13287.31|13287.31|13286.49|13286.49|13287.31|13287.31|13286.49|13286.49|0
1650447650000|2022-04-20 09:40:50|13283.62|13283.62|13283.62|13283.62|13283.62|13283.62|13283.62|13283.62|0
1650447660000|2022-04-20 09:41:00|13282.68|13282.68|13282.68|13282.68|13282.68|13282.68|13282.68|13282.68|0
1650447710000|2022-04-20 09:41:50|13286.07|13286.07|13285.25|13285.25|13286.07|13286.07|13285.25|13285.25|0
1650447720000|2022-04-20 09:42:00|13286.69|13286.69|13291.14|13291.14|13291.14|13291.14|13285.77|13285.77|0
1650447730000|2022-04-20 09:42:10|13292.14|13292.14|13288.74|13288.74|13292.14|13292.14|13288.74|13288.74|0
1650447750000|2022-04-20 09:42:30|13285.32|13285.32|13284.85|13284.85|13285.32|13285.32|13284.85|13284.85|0
1650447760000|2022-04-20 09:42:40|13283.02|13283.02|13284.85|13284.85|13284.85|13284.85|13283.02|13283.02|0
1650447820000|2022-04-20 09:43:40|13285.66|13285.66|13288.73|13288.73|13288.73|13288.73|13285.66|13285.66|0
1650447830000|2022-04-20 09:43:50|13287.91|13287.91|13287.91|13287.91|13287.91|13287.91|13287.91|13287.91|0
1650447840000|2022-04-20 09:44:00|13288.73|13288.73|13291.03|13291.03|13291.03|13291.03|13288.73|13288.73|0
1650447850000|2022-04-20 09:44:10|13290.21|13290.21|13291.03|13291.03|13291.03|13291.03|13290.21|13290.21|0
1650447860000|2022-04-20 09:44:20|13290.21|13290.21|13292.31|13292.31|13292.31|13292.31|13290.21|13290.21|0
1650447870000|2022-04-20 09:44:30|13291.49|13291.49|13292.31|13292.31|13292.31|13292.31|13291.49|13291.49|0
1650447880000|2022-04-20 09:44:40|13292.8|13292.8|13292.8|13292.8|13292.8|13292.8|13292.8|13292.8|0
1650447910000|2022-04-20 09:45:10|13291.99|13291.99|13291.99|13291.99|13291.99|13291.99|13291.99|13291.99|0
1650447920000|2022-04-20 09:45:20|13291.17|13291.17|13291.99|13291.99|13291.99|13291.99|13291.17|13291.17|0
1650447930000|2022-04-20 09:45:30|13292.8|13292.8|13292.8|13292.8|13292.8|13292.8|13292.8|13292.8|0
1650447960000|2022-04-20 09:46:00|13298.32|13298.32|13298.41|13298.41|13298.41|13298.41|13297.5|13297.5|0
1650447970000|2022-04-20 09:46:10|13296.74|13296.74|13295.07|13295.07|13296.74|13296.74|13295.07|13295.07|0
1650447980000|2022-04-20 09:46:20|13294.12|13294.12|13292.69|13292.69|13294.12|13294.12|13292.69|13292.69|0
1650448010000|2022-04-20 09:46:50|13292.19|13292.19|13290.58|13290.58|13292.69|13292.69|13290.58|13290.58|0
1650448030000|2022-04-20 09:47:10|13290.36|13290.36|13290.36|13290.36|13290.36|13290.36|13290.36|13290.36|0
1650448040000|2022-04-20 09:47:20|13289.91|13289.91|13289.04|13289.04|13289.91|13289.91|13288.48|13288.48|0
1650448050000|2022-04-20 09:47:30|13290.06|13290.06|13290.58|13290.58|13290.58|13290.58|13290.06|13290.06|0
1650448060000|2022-04-20 09:47:40|13291.4|13291.4|13294.26|13294.26|13294.26|13294.26|13291.4|13291.4|0
1650448130000|2022-04-20 09:48:50|13289.96|13289.96|13291.4|13291.4|13291.4|13291.4|13289.96|13289.96|0
1650448140000|2022-04-20 09:49:00|13292.83|13292.83|13292.83|13292.83|13292.83|13292.83|13292.83|13292.83|0
1650448150000|2022-04-20 09:49:10|13293.34|13293.34|13293.34|13293.34|13293.34|13293.34|13293.34|13293.34|0
1650448170000|2022-04-20 09:49:30|13292.53|13292.53|13291.71|13291.71|13292.53|13292.53|13291.71|13291.71|0
1650448180000|2022-04-20 09:49:40|13292.53|13292.53|13288.87|13288.87|13292.53|13292.53|13288.87|13288.87|0
1650448200000|2022-04-20 09:50:00|13287.43|13287.43|13287.43|13287.43|13287.43|13287.43|13287.43|13287.43|0
1650448220000|2022-04-20 09:50:20|13286.52|13286.52|13287.43|13287.43|13287.43|13287.43|13286.52|13286.52|0
1650448250000|2022-04-20 09:50:50|13286.62|13286.62|13287.43|13287.43|13287.43|13287.43|13286.62|13286.62|0
1650448270000|2022-04-20 09:51:10|13286.62|13286.62|13286.62|13286.62|13286.62|13286.62|13286.62|13286.62|0
1650448280000|2022-04-20 09:51:20|13287.43|13287.43|13286|13286|13287.43|13287.43|13286|13286|0
1650448290000|2022-04-20 09:51:30|13287.43|13287.43|13287.43|13287.43|13287.43|13287.43|13287.43|13287.43|0
1650448300000|2022-04-20 09:51:40|13286.41|13286.41|13288.35|13288.35|13288.35|13288.35|13286.41|13286.41|0
1650448310000|2022-04-20 09:51:50|13290.09|13290.09|13290.56|13290.56|13290.56|13290.56|13290.09|13290.09|0
1650448350000|2022-04-20 09:52:30|13289.12|13289.12|13289.12|13289.12|13289.12|13289.12|13289.12|13289.12|0
1650448370000|2022-04-20 09:52:50|13288.31|13288.31|13290.07|13290.07|13290.07|13290.07|13288.31|13288.31|0
1650448380000|2022-04-20 09:53:00|13289.25|13289.25|13289.25|13289.25|13289.25|13289.25|13289.25|13289.25|0
1650448400000|2022-04-20 09:53:20|13288.25|13288.25|13288.25|13288.25|13288.25|13288.25|13288.25|13288.25|0
1650448420000|2022-04-20 09:53:40|13284.79|13284.79|13282.76|13282.76|13284.79|13284.79|13281.13|13281.13|0
1650448430000|2022-04-20 09:53:50|13281.94|13281.94|13282.86|13282.86|13282.86|13282.86|13281.94|13281.94|0
1650448450000|2022-04-20 09:54:10|13281.94|13281.94|13281.94|13281.94|13281.94|13281.94|13281.94|13281.94|0
1650448460000|2022-04-20 09:54:20|13283.58|13283.58|13283.58|13283.58|13283.58|13283.58|13283.58|13283.58|0
1650448470000|2022-04-20 09:54:30|13282.76|13282.76|13282.76|13282.76|13282.76|13282.76|13282.76|13282.76|0
1650448480000|2022-04-20 09:54:40|13283.58|13283.58|13282.76|13282.76|13283.58|13283.58|13282.76|13282.76|0
1650448490000|2022-04-20 09:54:50|13281.94|13281.94|13281.94|13281.94|13281.94|13281.94|13281.94|13281.94|0
1650448500000|2022-04-20 09:55:00|13281.45|13281.45|13281.45|13281.45|13281.45|13281.45|13281.45|13281.45|0
1650448520000|2022-04-20 09:55:20|13280.53|13280.53|13277.34|13277.34|13280.99|13280.99|13277.34|13277.34|0
1650448530000|2022-04-20 09:55:30|13275.7|13275.7|13273.45|13273.45|13275.7|13275.7|13273.45|13273.45|0
1650448540000|2022-04-20 09:55:40|13274.27|13274.27|13274.27|13274.27|13274.27|13274.27|13274.27|13274.27|0
1650448550000|2022-04-20 09:55:50|13273.32|13273.32|13273.1|13273.1|13273.32|13273.32|13273.1|13273.1|0
1650448560000|2022-04-20 09:56:00|13272.59|13272.59|13272.07|13272.07|13272.59|13272.59|13272.07|13272.07|0
1650448570000|2022-04-20 09:56:10|13271.58|13271.58|13269.27|13269.27|13271.58|13271.58|13269.27|13269.27|0
1650448580000|2022-04-20 09:56:20|13268.8|13268.8|13268.3|13268.3|13268.8|13268.8|13268.3|13268.3|0
1650448600000|2022-04-20 09:56:40|13266.28|13266.28|13263.79|13263.79|13266.28|13266.28|13263.79|13263.79|0
1650448610000|2022-04-20 09:56:50|13262.97|13262.97|13262.97|13262.97|13262.97|13262.97|13262.97|13262.97|0
1650448620000|2022-04-20 09:57:00|13263.79|13263.79|13263.79|13263.79|13263.79|13263.79|13263.79|13263.79|0
1650448680000|2022-04-20 09:58:00|13262.87|13262.87|13262.87|13262.87|13262.87|13262.87|13262.87|13262.87|0
1650448720000|2022-04-20 09:58:40|13263.79|13263.79|13266.04|13266.04|13266.04|13266.04|13263.79|13263.79|0
1650448740000|2022-04-20 09:59:00|13271.59|13271.59|13271.59|13271.59|13271.59|13271.59|13271.59|13271.59|0
1650448750000|2022-04-20 09:59:10|13271.81|13271.81|13271.81|13271.81|13271.81|13271.81|13271.81|13271.81|0
1650448760000|2022-04-20 09:59:20|13270.9|13270.9|13270.9|13270.9|13270.9|13270.9|13270.9|13270.9|0
1650448830000|2022-04-20 10:00:30|13272.66|13272.66|13273.57|13273.57|13273.57|13273.57|13272.66|13272.66|0
1650448850000|2022-04-20 10:00:50|13274.07|13274.07|13274.07|13274.07|13274.07|13274.07|13274.07|13274.07|0
1650448880000|2022-04-20 10:01:20|13273.25|13273.25|13273.25|13273.25|13273.25|13273.25|13273.25|13273.25|0
1650448900000|2022-04-20 10:01:40|13272.31|13272.31|13271.84|13271.84|13272.31|13272.31|13271.84|13271.84|0
1650448920000|2022-04-20 10:02:00|13271.02|13271.02|13269.19|13269.19|13271.02|13271.02|13269.19|13269.19|0
1650448930000|2022-04-20 10:02:10|13268.28|13268.28|13268.28|13268.28|13268.28|13268.28|13268.28|13268.28|0
1650448980000|2022-04-20 10:03:00|13269.19|13269.19|13270.62|13270.62|13270.62|13270.62|13269.19|13269.19|0
1650449040000|2022-04-20 10:04:00|13270.4|13270.4|13269.58|13269.58|13270.4|13270.4|13269.58|13269.58|0
1650449060000|2022-04-20 10:04:20|13269.09|13269.09|13270.1|13270.1|13270.1|13270.1|13269.09|13269.09|0
1650449130000|2022-04-20 10:05:30|13270.92|13270.92|13270.92|13270.92|13270.92|13270.92|13270.92|13270.92|0
1650449140000|2022-04-20 10:05:40|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|13270.1|0
1650449210000|2022-04-20 10:06:50|13271.01|13271.01|13271.01|13271.01|13271.01|13271.01|13271.01|13271.01|0
1650449220000|2022-04-20 10:07:00|13272.43|13272.43|13272.43|13272.43|13272.43|13272.43|13272.43|13272.43|0
1650449240000|2022-04-20 10:07:20|13273.86|13273.86|13274.68|13274.68|13274.68|13274.68|13273.86|13273.86|0
1650449250000|2022-04-20 10:07:30|13274.23|13274.23|13274.23|13274.23|13274.23|13274.23|13274.23|13274.23|0
1650449260000|2022-04-20 10:07:40|13273.76|13273.76|13273.76|13273.76|13273.76|13273.76|13273.76|13273.76|0
1650449270000|2022-04-20 10:07:50|13274.23|13274.23|13274.23|13274.23|13274.23|13274.23|13274.23|13274.23|0
1650449300000|2022-04-20 10:08:20|13273.32|13273.32|13274.23|13274.23|13274.23|13274.23|13273.32|13273.32|0
1650449320000|2022-04-20 10:08:40|13273.29|13273.29|13272.32|13272.32|13273.29|13273.29|13272.32|13272.32|0
1650449380000|2022-04-20 10:09:40|13272.79|13272.79|13272.79|13272.79|13272.79|13272.79|13272.79|13272.79|0
1650449390000|2022-04-20 10:09:50|13271.88|13271.88|13271.88|13271.88|13271.88|13271.88|13271.88|13271.88|0
1650449410000|2022-04-20 10:10:10|13272.43|13272.43|13272.43|13272.43|13272.43|13272.43|13272.43|13272.43|0
1650449490000|2022-04-20 10:11:30|13272.91|13272.91|13272.91|13272.91|13272.91|13272.91|13272.91|13272.91|0
1650449500000|2022-04-20 10:11:40|13271.91|13271.91|13272.43|13272.43|13272.43|13272.43|13271.91|13271.91|0
1650449550000|2022-04-20 10:12:30|13273.86|13273.86|13273.86|13273.86|13273.86|13273.86|13273.86|13273.86|0
1650449560000|2022-04-20 10:12:40|13276.06|13276.06|13276.06|13276.06|13276.06|13276.06|13276.06|13276.06|0
1650449570000|2022-04-20 10:12:50|13275.59|13275.59|13275.59|13275.59|13275.59|13275.59|13275.59|13275.59|0
1650449600000|2022-04-20 10:13:20|13274.16|13274.16|13274.16|13274.16|13274.16|13274.16|13274.16|13274.16|0
1650449620000|2022-04-20 10:13:40|13274.28|13274.28|13274.28|13274.28|13274.28|13274.28|13274.28|13274.28|0
1650449630000|2022-04-20 10:13:50|13275.22|13275.22|13274.63|13274.63|13276.86|13276.86|13274.63|13274.63|0
1650449640000|2022-04-20 10:14:00|13276.26|13276.26|13284.57|13284.57|13284.57|13284.57|13276.26|13276.26|0
1650449690000|2022-04-20 10:14:50|13285.39|13285.39|13281.5|13281.5|13285.39|13285.39|13281.5|13281.5|0
1650449700000|2022-04-20 10:15:00|13283.14|13283.14|13283.65|13283.65|13283.65|13283.65|13283.14|13283.14|0
1650449760000|2022-04-20 10:16:00|13282.84|13282.84|13282.84|13282.84|13282.84|13282.84|13282.84|13282.84|0
1650449820000|2022-04-20 10:17:00|13283.65|13283.65|13283.14|13283.14|13283.65|13283.65|13283.14|13283.14|0
1650449830000|2022-04-20 10:17:10|13282.32|13282.32|13282.32|13282.32|13282.32|13282.32|13282.32|13282.32|0
1650449870000|2022-04-20 10:17:50|13283.14|13283.14|13284.57|13284.57|13284.57|13284.57|13283.14|13283.14|0
1650449930000|2022-04-20 10:18:50|13286.48|13286.48|13286.48|13286.48|13286.48|13286.48|13286.48|13286.48|0
1650449950000|2022-04-20 10:19:10|13287.04|13287.04|13284.66|13284.66|13287.04|13287.04|13284.66|13284.66|0
1650449990000|2022-04-20 10:19:50|13283.03|13283.03|13283.03|13283.03|13283.03|13283.03|13283.03|13283.03|0
1650450010000|2022-04-20 10:20:10|13283.84|13283.84|13283.84|13283.84|13283.84|13283.84|13283.84|13283.84|0
1650450030000|2022-04-20 10:20:30|13283.37|13283.37|13283.37|13283.37|13283.37|13283.37|13283.37|13283.37|0
1650450060000|2022-04-20 10:21:00|13283.6|13283.6|13281.96|13281.96|13283.6|13283.6|13281.96|13281.96|0
1650450080000|2022-04-20 10:21:20|13280.13|13280.13|13281.11|13281.11|13281.6|13281.6|13279.93|13279.93|0
1650450100000|2022-04-20 10:21:40|13280.19|13280.19|13280.71|13280.71|13280.71|13280.71|13280.19|13280.19|0
1650450120000|2022-04-20 10:22:00|13279.79|13279.79|13278.36|13278.36|13279.79|13279.79|13278.36|13278.36|0
1650450170000|2022-04-20 10:22:50|13277.54|13277.54|13277.54|13277.54|13277.54|13277.54|13277.54|13277.54|0
1650450190000|2022-04-20 10:23:10|13277.04|13277.04|13277.96|13277.96|13277.96|13277.96|13277.04|13277.04|0
1650450210000|2022-04-20 10:23:30|13277.49|13277.49|13277.49|13277.49|13277.49|13277.49|13277.49|13277.49|0
1650450260000|2022-04-20 10:24:20|13278.92|13278.92|13280.21|13280.21|13280.21|13280.21|13278.92|13278.92|0
1650450280000|2022-04-20 10:24:40|13279.27|13279.27|13279.27|13279.27|13279.27|13279.27|13279.27|13279.27|0
1650450360000|2022-04-20 10:26:00|13280.7|13280.7|13280.7|13280.7|13280.7|13280.7|13280.7|13280.7|0
1650450370000|2022-04-20 10:26:10|13281.64|13281.64|13281.64|13281.64|13281.64|13281.64|13281.64|13281.64|0
1650450460000|2022-04-20 10:27:40|13282.59|13282.59|13282.59|13282.59|13282.59|13282.59|13282.59|13282.59|0
1650450540000|2022-04-20 10:29:00|13285.45|13285.45|13285.45|13285.45|13285.45|13285.45|13285.45|13285.45|0
1650450570000|2022-04-20 10:29:30|13284.43|13284.43|13288.57|13288.57|13288.57|13288.57|13284.43|13284.43|0
1650450580000|2022-04-20 10:29:40|13289.69|13289.69|13289.69|13289.69|13289.69|13289.69|13289.69|13289.69|0
1650450590000|2022-04-20 10:29:50|13290.51|13290.51|13289.99|13289.99|13291.42|13291.42|13289.99|13289.99|0
1650450600000|2022-04-20 10:30:00|13291.42|13291.42|13291.42|13291.42|13291.42|13291.42|13291.42|13291.42|0
1650450630000|2022-04-20 10:30:30|13292.24|13292.24|13296.36|13296.36|13296.36|13296.36|13292.24|13292.24|0
1650450650000|2022-04-20 10:30:50|13297.35|13297.35|13297.35|13297.35|13297.35|13297.35|13297.35|13297.35|0
1650450690000|2022-04-20 10:31:30|13295.92|13295.92|13294.28|13294.28|13295.92|13295.92|13294.28|13294.28|0
1650450710000|2022-04-20 10:31:50|13293.79|13293.79|13293.69|13293.69|13293.79|13293.79|13293.69|13293.69|0
1650450720000|2022-04-20 10:32:00|13295.75|13295.75|13294.72|13294.72|13295.75|13295.75|13294.72|13294.72|0
1650450730000|2022-04-20 10:32:10|13295.71|13295.71|13297.52|13297.52|13298.04|13298.04|13295.71|13295.71|0
1650450790000|2022-04-20 10:33:10|13296.08|13296.08|13296.08|13296.08|13296.08|13296.08|13296.08|13296.08|0
1650450800000|2022-04-20 10:33:20|13296.6|13296.6|13296.6|13296.6|13296.6|13296.6|13296.6|13296.6|0
1650450830000|2022-04-20 10:33:50|13297.11|13297.11|13297.11|13297.11|13297.11|13297.11|13297.11|13297.11|0
1650450840000|2022-04-20 10:34:00|13296.29|13296.29|13295.82|13295.82|13296.29|13296.29|13295.82|13295.82|0
1650450850000|2022-04-20 10:34:10|13296.76|13296.76|13294.02|13294.02|13296.76|13296.76|13294.02|13294.02|0
1650450930000|2022-04-20 10:35:30|13293.1|13293.1|13293.1|13293.1|13293.1|13293.1|13293.1|13293.1|0
1650450940000|2022-04-20 10:35:40|13294.02|13294.02|13294.02|13294.02|13294.02|13294.02|13294.02|13294.02|0
1650450960000|2022-04-20 10:36:00|13294.84|13294.84|13296.67|13296.67|13296.67|13296.67|13294.84|13294.84|0
1650451000000|2022-04-20 10:36:40|13297.12|13297.12|13297.12|13297.12|13297.12|13297.12|13297.12|13297.12|0
1650451010000|2022-04-20 10:36:50|13297.68|13297.68|13297.68|13297.68|13297.68|13297.68|13297.68|13297.68|0
1650451050000|2022-04-20 10:37:30|13298.15|13298.15|13298.15|13298.15|13298.15|13298.15|13298.15|13298.15|0
1650451070000|2022-04-20 10:37:50|13299.59|13299.59|13299.59|13299.59|13299.59|13299.59|13299.59|13299.59|0
1650451140000|2022-04-20 10:39:00|13300.15|13300.15|13300.15|13300.15|13300.15|13300.15|13300.15|13300.15|0
1650451150000|2022-04-20 10:39:10|13300.7|13300.7|13300.7|13300.7|13300.7|13300.7|13300.7|13300.7|0
1650451260000|2022-04-20 10:41:00|13299.89|13299.89|13299.89|13299.89|13299.89|13299.89|13299.89|13299.89|0
1650451280000|2022-04-20 10:41:20|13300.56|13300.56|13300.56|13300.56|13300.56|13300.56|13300.56|13300.56|0
1650451290000|2022-04-20 10:41:30|13299.74|13299.74|13299.74|13299.74|13299.74|13299.74|13299.74|13299.74|0
1650451300000|2022-04-20 10:41:40|13298.92|13298.92|13298.92|13298.92|13298.92|13298.92|13298.92|13298.92|0
1650451310000|2022-04-20 10:41:50|13297.89|13297.89|13298.41|13298.41|13298.92|13298.92|13297.89|13297.89|0
1650451320000|2022-04-20 10:42:00|13297.89|13297.89|13297.89|13297.89|13297.89|13297.89|13297.89|13297.89|0
1650451340000|2022-04-20 10:42:20|13292.84|13292.84|13290.12|13290.12|13292.84|13292.84|13290.12|13290.12|0
1650451350000|2022-04-20 10:42:30|13289.12|13289.12|13290.12|13290.12|13290.12|13290.12|13289.12|13289.12|0
1650451360000|2022-04-20 10:42:40|13289|13289|13288.49|13288.49|13289|13289|13288.49|13288.49|0
1650451380000|2022-04-20 10:43:00|13287.05|13287.05|13287.05|13287.05|13287.05|13287.05|13287.05|13287.05|0
1650451390000|2022-04-20 10:43:10|13286.61|13286.61|13286.83|13286.83|13286.83|13286.83|13286.61|13286.61|0
1650451500000|2022-04-20 10:45:00|13288.26|13288.26|13288.26|13288.26|13288.26|13288.26|13288.26|13288.26|0
1650451510000|2022-04-20 10:45:10|13288.49|13288.49|13288.49|13288.49|13288.49|13288.49|13288.49|13288.49|0
1650451530000|2022-04-20 10:45:30|13287.67|13287.67|13287.67|13287.67|13287.67|13287.67|13287.67|13287.67|0
1650451550000|2022-04-20 10:45:50|13290.02|13290.02|13288.9|13288.9|13290.58|13290.58|13288.9|13288.9|0
1650451560000|2022-04-20 10:46:00|13287.47|13287.47|13287.47|13287.47|13287.47|13287.47|13287.47|13287.47|0
1650451590000|2022-04-20 10:46:30|13288.29|13288.29|13288.29|13288.29|13288.29|13288.29|13288.29|13288.29|0
1650451610000|2022-04-20 10:46:50|13289.2|13289.2|13289.2|13289.2|13289.2|13289.2|13289.2|13289.2|0
1650451710000|2022-04-20 10:48:30|13288.29|13288.29|13287.47|13287.47|13289.1|13289.1|13287.47|13287.47|0
1650451720000|2022-04-20 10:48:40|13289.1|13289.1|13289.1|13289.1|13289.1|13289.1|13289.1|13289.1|0
1650451790000|2022-04-20 10:49:50|13289.92|13289.92|13289.92|13289.92|13289.92|13289.92|13289.92|13289.92|0
1650451810000|2022-04-20 10:50:10|13293.91|13293.91|13293.91|13293.91|13293.91|13293.91|13293.91|13293.91|0
1650451830000|2022-04-20 10:50:30|13294.83|13294.83|13294.83|13294.83|13294.83|13294.83|13294.83|13294.83|0
1650451840000|2022-04-20 10:50:40|13295.64|13295.64|13295.64|13295.64|13295.64|13295.64|13295.64|13295.64|0
1650451890000|2022-04-20 10:51:30|13296.56|13296.56|13296.56|13296.56|13296.56|13296.56|13296.56|13296.56|0
1650451900000|2022-04-20 10:51:40|13297.03|13297.03|13302.99|13302.99|13302.99|13302.99|13297.03|13297.03|0
1650451930000|2022-04-20 10:52:10|13302.17|13302.17|13302.17|13302.17|13302.17|13302.17|13302.17|13302.17|0
1650451940000|2022-04-20 10:52:20|13301.7|13301.7|13301.7|13301.7|13301.7|13301.7|13301.7|13301.7|0
1650452030000|2022-04-20 10:53:50|13303.13|13303.13|13303.13|13303.13|13303.13|13303.13|13303.13|13303.13|0
1650452040000|2022-04-20 10:54:00|13303.95|13303.95|13303.95|13303.95|13303.95|13303.95|13303.95|13303.95|0
1650452060000|2022-04-20 10:54:20|13304.86|13304.86|13305.78|13305.78|13305.78|13305.78|13304.86|13304.86|0
1650452130000|2022-04-20 10:55:30|13304.96|13304.96|13304.96|13304.96|13304.96|13304.96|13304.96|13304.96|0
1650452180000|2022-04-20 10:56:20|13305.52|13305.52|13304.6|13304.6|13305.52|13305.52|13304.6|13304.6|0
1650452220000|2022-04-20 10:57:00|13305.16|13305.16|13306.71|13306.71|13306.71|13306.71|13305.16|13305.16|0
1650452240000|2022-04-20 10:57:20|13307.66|13307.66|13307.66|13307.66|13307.66|13307.66|13307.66|13307.66|0
1650452250000|2022-04-20 10:57:30|13308.47|13308.47|13309.29|13309.29|13309.29|13309.29|13308.47|13308.47|0
1650452280000|2022-04-20 10:58:00|13310.21|13310.21|13310.21|13310.21|13310.21|13310.21|13310.21|13310.21|0
1650452300000|2022-04-20 10:58:20|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|13309.39|0
1650452320000|2022-04-20 10:58:40|13307.66|13307.66|13307.66|13307.66|13307.66|13307.66|13307.66|13307.66|0
1650452360000|2022-04-20 10:59:20|13308.17|13308.17|13308.17|13308.17|13308.17|13308.17|13308.17|13308.17|0
1650452380000|2022-04-20 10:59:40|13309.54|13309.54|13309.54|13309.54|13309.54|13309.54|13309.54|13309.54|0
1650452390000|2022-04-20 10:59:50|13309.1|13309.1|13312.54|13312.54|13313.8|13313.8|13308.87|13308.87|0
1650452410000|2022-04-20 11:00:10|13313.97|13313.97|13313.97|13313.97|13313.97|13313.97|13313.97|13313.97|0
1650452420000|2022-04-20 11:00:20|13313.15|13313.15|13309.56|13309.56|13313.15|13313.15|13309.56|13309.56|0
1650452470000|2022-04-20 11:01:10|13309.07|13309.07|13309.56|13309.56|13309.56|13309.56|13309.07|13309.07|0
1650452490000|2022-04-20 11:01:30|13310.38|13310.38|13309.56|13309.56|13310.38|13310.38|13309.56|13309.56|0
1650452540000|2022-04-20 11:02:20|13310.51|13310.51|13310.51|13310.51|13310.51|13310.51|13310.51|13310.51|0
1650452550000|2022-04-20 11:02:30|13311.42|13311.42|13311.42|13311.42|13311.42|13311.42|13311.42|13311.42|0
1650452560000|2022-04-20 11:02:40|13309.17|13309.17|13307.29|13307.29|13309.17|13309.17|13306.34|13306.34|0
1650452620000|2022-04-20 11:03:40|13308.23|13308.23|13308.23|13308.23|13308.23|13308.23|13308.23|13308.23|0
1650452640000|2022-04-20 11:04:00|13307.77|13307.77|13307.77|13307.77|13307.77|13307.77|13307.77|13307.77|0
1650452650000|2022-04-20 11:04:10|13309.2|13309.2|13309.2|13309.2|13309.2|13309.2|13309.2|13309.2|0
1650452660000|2022-04-20 11:04:20|13308.71|13308.71|13308.25|13308.25|13309.17|13309.17|13308.25|13308.25|0
1650452680000|2022-04-20 11:04:40|13309.07|13309.07|13309.98|13309.98|13309.98|13309.98|13309.07|13309.07|0
1650452720000|2022-04-20 11:05:20|13310.9|13310.9|13310.9|13310.9|13310.9|13310.9|13310.9|13310.9|0
1650452730000|2022-04-20 11:05:30|13309.98|13309.98|13309.98|13309.98|13309.98|13309.98|13309.98|13309.98|0
1650452740000|2022-04-20 11:05:40|13312.53|13312.53|13312.53|13312.53|13312.53|13312.53|13312.53|13312.53|0
1650452750000|2022-04-20 11:05:50|13312.99|13312.99|13312.53|13312.53|13312.99|13312.99|13312.53|13312.53|0
1650452810000|2022-04-20 11:06:50|13312.04|13312.04|13312.53|13312.53|13312.53|13312.53|13312.04|13312.04|0
1650452820000|2022-04-20 11:07:00|13309.89|13309.89|13308.45|13308.45|13309.89|13309.89|13308.45|13308.45|0
1650452890000|2022-04-20 11:08:10|13309.37|13309.37|13308.45|13308.45|13309.37|13309.37|13308.45|13308.45|0
1650452910000|2022-04-20 11:08:30|13309.89|13309.89|13309.89|13309.89|13309.89|13309.89|13309.89|13309.89|0
1650452920000|2022-04-20 11:08:40|13309.07|13309.07|13306.2|13306.2|13309.07|13309.07|13306.2|13306.2|0
1650452930000|2022-04-20 11:08:50|13307.83|13307.83|13307.83|13307.83|13307.83|13307.83|13307.83|13307.83|0
1650452960000|2022-04-20 11:09:20|13307.02|13307.02|13303.55|13303.55|13307.02|13307.02|13303.55|13303.55|0
1650452980000|2022-04-20 11:09:40|13304.46|13304.46|13305.88|13305.88|13305.88|13305.88|13304.46|13304.46|0
1650453020000|2022-04-20 11:10:20|13304.93|13304.93|13304.93|13304.93|13304.93|13304.93|13304.93|13304.93|0
1650453060000|2022-04-20 11:11:00|13303.82|13303.82|13300.57|13300.57|13303.82|13303.82|13300.57|13300.57|0
1650453080000|2022-04-20 11:11:20|13300.1|13300.1|13300.1|13300.1|13300.1|13300.1|13300.1|13300.1|0
1650453150000|2022-04-20 11:12:30|13301.51|13301.51|13302.33|13302.33|13302.33|13302.33|13301.51|13301.51|0
1650453160000|2022-04-20 11:12:40|13301.86|13301.86|13301.86|13301.86|13301.86|13301.86|13301.86|13301.86|0
1650453210000|2022-04-20 11:13:30|13301.04|13301.04|13300.13|13300.13|13301.04|13301.04|13300.13|13300.13|0
1650453220000|2022-04-20 11:13:40|13299.67|13299.67|13294.42|13294.42|13299.67|13299.67|13294.42|13294.42|0
1650453240000|2022-04-20 11:14:00|13292.58|13292.58|13288.34|13288.34|13292.58|13292.58|13288.34|13288.34|0
1650453250000|2022-04-20 11:14:10|13287.87|13287.87|13287.87|13287.87|13287.87|13287.87|13287.87|13287.87|0
1650453270000|2022-04-20 11:14:30|13286.23|13286.23|13286.23|13286.23|13286.23|13286.23|13286.23|13286.23|0
1650453290000|2022-04-20 11:14:50|13284.6|13284.6|13280.71|13280.71|13284.6|13284.6|13280.71|13280.71|0
1650453300000|2022-04-20 11:15:00|13279.77|13279.77|13279.77|13279.77|13279.77|13279.77|13279.77|13279.77|0
1650453320000|2022-04-20 11:15:20|13280.59|13280.59|13280.59|13280.59|13280.59|13280.59|13280.59|13280.59|0
1650453350000|2022-04-20 11:15:50|13277.84|13277.84|13277.84|13277.84|13277.84|13277.84|13277.84|13277.84|0
1650453390000|2022-04-20 11:16:30|13272.72|13272.72|13272.25|13272.25|13272.72|13272.72|13272.25|13272.25|0
1650453470000|2022-04-20 11:17:50|13270.58|13270.58|13265.53|13265.53|13270.58|13270.58|13263.85|13263.85|0
1650453480000|2022-04-20 11:18:00|13263.7|13263.7|13260.16|13260.16|13263.7|13263.7|13260.16|13260.16|0
1650453490000|2022-04-20 11:18:10|13260.72|13260.72|13260.72|13260.72|13260.72|13260.72|13260.72|13260.72|0
1650453500000|2022-04-20 11:18:20|13259.34|13259.34|13259.34|13259.34|13259.34|13259.34|13259.34|13259.34|0
1650453510000|2022-04-20 11:18:30|13258.4|13258.4|13254.1|13254.1|13258.4|13258.4|13254.1|13254.1|0
1650453550000|2022-04-20 11:19:10|13251.65|13251.65|13251.65|13251.65|13251.65|13251.65|13251.65|13251.65|0
1650453560000|2022-04-20 11:19:20|13252.46|13252.46|13252.46|13252.46|13252.46|13252.46|13252.46|13252.46|0
1650453570000|2022-04-20 11:19:30|13251.05|13251.05|13251.05|13251.05|13251.05|13251.05|13251.05|13251.05|0
1650453610000|2022-04-20 11:20:10|13251.52|13251.52|13252.96|13252.96|13252.96|13252.96|13251.52|13251.52|0
1650453620000|2022-04-20 11:20:20|13251.52|13251.52|13252.48|13252.48|13252.96|13252.96|13251.52|13251.52|0
1650453650000|2022-04-20 11:20:50|13253.3|13253.3|13257.49|13257.49|13257.49|13257.49|13253.3|13253.3|0
1650453670000|2022-04-20 11:21:10|13256.67|13256.67|13254.37|13254.37|13256.67|13256.67|13254.37|13254.37|0
1650453800000|2022-04-20 11:23:20|13255.29|13255.29|13255.29|13255.29|13255.29|13255.29|13255.29|13255.29|0
1650453820000|2022-04-20 11:23:40|13255.51|13255.51|13253.16|13253.16|13255.51|13255.51|13253.16|13253.16|0
1650453950000|2022-04-20 11:25:50|13252.16|13252.16|13254.59|13254.59|13254.59|13254.59|13252.16|13252.16|0
1650453960000|2022-04-20 11:26:00|13256.02|13256.02|13261.16|13261.16|13261.16|13261.16|13256.02|13256.02|0
1650453970000|2022-04-20 11:26:10|13259.73|13259.73|13259.73|13259.73|13259.73|13259.73|13259.26|13259.26|0
1650454000000|2022-04-20 11:26:40|13260.64|13260.64|13260.64|13260.64|13260.64|13260.64|13260.64|13260.64|0
1650454040000|2022-04-20 11:27:20|13263.51|13263.51|13265.76|13265.76|13265.76|13265.76|13263.51|13263.51|0
1650454060000|2022-04-20 11:27:40|13266.32|13266.32|13266.32|13266.32|13266.32|13266.32|13266.32|13266.32|0
1650454080000|2022-04-20 11:28:00|13267.24|13267.24|13267.24|13267.24|13267.24|13267.24|13267.24|13267.24|0
1650454140000|2022-04-20 11:29:00|13269.12|13269.12|13269.12|13269.12|13269.12|13269.12|13269.12|13269.12|0
1650454150000|2022-04-20 11:29:10|13269.63|13269.63|13269.63|13269.63|13269.63|13269.63|13269.63|13269.63|0
1650454200000|2022-04-20 11:30:00|13269.16|13269.16|13268.25|13268.25|13269.16|13269.16|13268.25|13268.25|0
1650454370000|2022-04-20 11:32:50|13269.16|13269.16|13270.58|13270.58|13270.58|13270.58|13269.16|13269.16|0
1650454380000|2022-04-20 11:33:00|13269.63|13269.63|13269.63|13269.63|13269.63|13269.63|13269.63|13269.63|0
1650454390000|2022-04-20 11:33:10|13269.19|13269.19|13269.19|13269.19|13269.19|13269.19|13269.19|13269.19|0
1650454440000|2022-04-20 11:34:00|13267.23|13267.23|13266.74|13266.74|13267.23|13267.23|13266.74|13266.74|0
1650454450000|2022-04-20 11:34:10|13265.71|13265.71|13265.71|13265.71|13265.71|13265.71|13265.71|13265.71|0
1650454470000|2022-04-20 11:34:30|13264.27|13264.27|13264.27|13264.27|13264.27|13264.27|13264.27|13264.27|0
1650454480000|2022-04-20 11:34:40|13263.82|13263.82|13263.34|13263.34|13263.82|13263.82|13263.34|13263.34|0
1650454490000|2022-04-20 11:34:50|13262.89|13262.89|13262.89|13262.89|13262.89|13262.89|13262.89|13262.89|0
1650454510000|2022-04-20 11:35:10|13263.11|13263.11|13263.11|13263.11|13263.11|13263.11|13263.11|13263.11|0
1650454520000|2022-04-20 11:35:20|13262.29|13262.29|13262.29|13262.29|13262.29|13262.29|13262.29|13262.29|0
1650454530000|2022-04-20 11:35:30|13260.62|13260.62|13260.62|13260.62|13260.62|13260.62|13260.62|13260.62|0
1650454560000|2022-04-20 11:36:00|13260.12|13260.12|13259.65|13259.65|13260.12|13260.12|13259.65|13259.65|0
1650454570000|2022-04-20 11:36:10|13255.18|13255.18|13255.18|13255.18|13255.18|13255.18|13255.18|13255.18|0
1650454590000|2022-04-20 11:36:30|13254.68|13254.68|13254.68|13254.68|13254.68|13254.68|13254.68|13254.68|0
1650454600000|2022-04-20 11:36:40|13255.97|13255.97|13255.97|13255.97|13255.97|13255.97|13255.97|13255.97|0
1650454630000|2022-04-20 11:37:10|13256.78|13256.78|13256.78|13256.78|13256.78|13256.78|13256.78|13256.78|0
1650454720000|2022-04-20 11:38:40|13256.33|13256.33|13256.33|13256.33|13256.33|13256.33|13256.33|13256.33|0
1650454730000|2022-04-20 11:38:50|13255.87|13255.87|13255.87|13255.87|13255.87|13255.87|13255.87|13255.87|0
1650454800000|2022-04-20 11:40:00|13255.05|13255.05|13255.05|13255.05|13255.05|13255.05|13255.05|13255.05|0
1650454810000|2022-04-20 11:40:10|13255.56|13255.56|13255.56|13255.56|13255.56|13255.56|13255.56|13255.56|0
1650454820000|2022-04-20 11:40:20|13254.15|13254.15|13254.15|13254.15|13254.15|13254.15|13254.15|13254.15|0
1650454830000|2022-04-20 11:40:30|13253.69|13253.69|13252.33|13252.33|13253.69|13253.69|13252.33|13252.33|0
1650454870000|2022-04-20 11:41:10|13254.62|13254.62|13256.01|13256.01|13256.01|13256.01|13254.62|13254.62|0
1650454890000|2022-04-20 11:41:30|13256.83|13256.83|13265.28|13265.28|13265.28|13265.28|13256.83|13256.83|0
1650455000000|2022-04-20 11:43:20|13264.47|13264.47|13265.9|13265.9|13265.9|13265.9|13264.47|13264.47|0
1650455010000|2022-04-20 11:43:30|13266.42|13266.42|13268.05|13268.05|13268.05|13268.05|13266.42|13266.42|0
1650455030000|2022-04-20 11:43:50|13269.93|13269.93|13269.93|13269.93|13269.93|13269.93|13269.93|13269.93|0
1650455040000|2022-04-20 11:44:00|13269.12|13269.12|13269.12|13269.12|13269.12|13269.12|13269.12|13269.12|0
1650455080000|2022-04-20 11:44:40|13267.68|13267.68|13267.68|13267.68|13267.68|13267.68|13267.68|13267.68|0
1650455090000|2022-04-20 11:44:50|13266.77|13266.77|13267.68|13267.68|13267.68|13267.68|13266.77|13266.77|0
1650455100000|2022-04-20 11:45:00|13268.6|13268.6|13272.85|13272.85|13273.66|13273.66|13268.6|13268.6|0
1650455110000|2022-04-20 11:45:10|13273.36|13273.36|13274.18|13274.18|13274.18|13274.18|13273.36|13273.36|0
1650455140000|2022-04-20 11:45:40|13273.36|13273.36|13276.53|13276.53|13276.53|13276.53|13273.36|13273.36|0
1650455180000|2022-04-20 11:46:20|13277|13277|13277|13277|13277|13277|13277|13277|0
1650455210000|2022-04-20 11:46:50|13278.38|13278.38|13278.38|13278.38|13278.38|13278.38|13278.38|13278.38|0
1650455220000|2022-04-20 11:47:00|13277.91|13277.91|13275.54|13275.54|13277.91|13277.91|13275.54|13275.54|0
1650455240000|2022-04-20 11:47:20|13274.72|13274.72|13274.72|13274.72|13274.72|13274.72|13274.72|13274.72|0
1650455290000|2022-04-20 11:48:10|13275.54|13275.54|13275.54|13275.54|13275.54|13275.54|13275.54|13275.54|0
1650455320000|2022-04-20 11:48:40|13276.35|13276.35|13276.35|13276.35|13276.35|13276.35|13276.35|13276.35|0
1650455350000|2022-04-20 11:49:10|13277.35|13277.35|13276.79|13276.79|13277.35|13277.35|13276.79|13276.79|0
1650455370000|2022-04-20 11:49:30|13278.2|13278.2|13278.2|13278.2|13278.2|13278.2|13278.2|13278.2|0
1650455380000|2022-04-20 11:49:40|13279.12|13279.12|13281.49|13281.49|13281.49|13281.49|13279.12|13279.12|0
1650455390000|2022-04-20 11:49:50|13280.06|13280.06|13280.06|13280.06|13280.06|13280.06|13280.06|13280.06|0
1650455400000|2022-04-20 11:50:00|13280.97|13280.97|13282.41|13282.41|13282.41|13282.41|13280.97|13280.97|0
1650455410000|2022-04-20 11:50:10|13283.7|13283.7|13283.7|13283.7|13283.7|13283.7|13283.7|13283.7|0
1650455420000|2022-04-20 11:50:20|13285.13|13285.13|13313.77|13313.77|13313.77|13313.77|13285.13|13285.13|0
1650455430000|2022-04-20 11:50:30|13320.65|13320.65|13317.33|13317.33|13322.24|13322.24|13317.33|13317.33|0
1650455440000|2022-04-20 11:50:40|13316.81|13316.81|13316.81|13316.81|13316.81|13316.81|13316.81|13316.81|0
1650455450000|2022-04-20 11:50:50|13315.99|13315.99|13308.33|13308.33|13315.99|13315.99|13308.33|13308.33|0
1650455460000|2022-04-20 11:51:00|13307.82|13307.82|13298.78|13298.78|13307.82|13307.82|13298.78|13298.78|0
1650455470000|2022-04-20 11:51:10|13297.41|13297.41|13297.41|13297.41|13297.41|13297.41|13297.41|13297.41|0
1650455490000|2022-04-20 11:51:30|13296.96|13296.96|13293.14|13293.14|13296.96|13296.96|13292.2|13292.2|0
1650455500000|2022-04-20 11:51:40|13290.91|13290.91|13288.98|13288.98|13290.91|13290.91|13288.98|13288.98|0
1650455520000|2022-04-20 11:52:00|13285.71|13285.71|13280.64|13280.64|13285.71|13285.71|13280.64|13280.64|0
1650455530000|2022-04-20 11:52:10|13281.58|13281.58|13281.58|13281.58|13281.58|13281.58|13281.58|13281.58|0
1650455540000|2022-04-20 11:52:20|13282.05|13282.05|13282.05|13282.05|13282.05|13282.05|13282.05|13282.05|0
1650455550000|2022-04-20 11:52:30|13283.69|13283.69|13284.16|13284.16|13284.16|13284.16|13283.69|13283.69|0
1650455560000|2022-04-20 11:52:40|13285.07|13285.07|13285.07|13285.07|13285.07|13285.07|13285.07|13285.07|0
1650455570000|2022-04-20 11:52:50|13285.57|13285.57|13285.57|13285.57|13285.57|13285.57|13285.57|13285.57|0
1650455590000|2022-04-20 11:53:10|13284.16|13284.16|13284.16|13284.16|13284.16|13284.16|13284.16|13284.16|0
1650455600000|2022-04-20 11:53:20|13283.34|13283.34|13283.34|13283.34|13283.34|13283.34|13283.34|13283.34|0
1650455630000|2022-04-20 11:53:50|13280.6|13280.6|13280.6|13280.6|13280.6|13280.6|13280.6|13280.6|0
1650455700000|2022-04-20 11:55:00|13279.57|13279.57|13279.57|13279.57|13279.57|13279.57|13279.57|13279.57|0
1650455710000|2022-04-20 11:55:10|13279.11|13279.11|13279.75|13279.75|13279.75|13279.75|13279.11|13279.11|0
1650455720000|2022-04-20 11:55:20|13280.7|13280.7|13281.14|13281.14|13281.61|13281.61|13280.7|13280.7|0
1650455790000|2022-04-20 11:56:30|13279.51|13279.51|13279.51|13279.51|13279.51|13279.51|13279.51|13279.51|0
1650455800000|2022-04-20 11:56:40|13278.22|13278.22|13278.22|13278.22|13278.22|13278.22|13278.22|13278.22|0
1650455820000|2022-04-20 11:57:00|13276.39|13276.39|13276.39|13276.39|13276.39|13276.39|13276.39|13276.39|0
1650455860000|2022-04-20 11:57:40|13278.02|13278.02|13278.84|13278.84|13278.84|13278.84|13278.02|13278.02|0
1650455880000|2022-04-20 11:58:00|13280.67|13280.67|13280.67|13280.67|13280.67|13280.67|13280.67|13280.67|0
1650455930000|2022-04-20 11:58:50|13279.23|13279.23|13279.23|13279.23|13279.23|13279.23|13279.23|13279.23|0
1650455940000|2022-04-20 11:59:00|13276.78|13276.78|13276.27|13276.27|13276.78|13276.78|13276.27|13276.27|0
1650455970000|2022-04-20 11:59:30|13276.77|13276.77|13276.67|13276.67|13276.77|13276.77|13276.67|13276.67|0
1650455980000|2022-04-20 11:59:40|13283.15|13283.15|13282.34|13282.34|13283.15|13283.15|13282.34|13282.34|0
1650455990000|2022-04-20 11:59:50|13283.25|13283.25|13283.25|13283.25|13283.25|13283.25|13283.25|13283.25|0
1650456000000|2022-04-20 12:00:00|13282.78|13282.78|13282.78|13282.78|13282.78|13282.78|13282.78|13282.78|0
1650456050000|2022-04-20 12:00:50|13283.34|13283.34|13283.34|13283.34|13283.34|13283.34|13283.34|13283.34|0
1650456060000|2022-04-20 12:01:00|13284.77|13284.77|13284.77|13284.77|13284.77|13284.77|13284.77|13284.77|0
1650456080000|2022-04-20 12:01:20|13282.94|13282.94|13282.94|13282.94|13282.94|13282.94|13282.94|13282.94|0
1650456150000|2022-04-20 12:02:30|13284.35|13284.35|13283.88|13283.88|13284.35|13284.35|13283.88|13283.88|0
1650456180000|2022-04-20 12:03:00|13284.7|13284.7|13285.62|13285.62|13285.62|13285.62|13284.7|13284.7|0
1650456220000|2022-04-20 12:03:40|13286.43|13286.43|13285.62|13285.62|13286.43|13286.43|13285.62|13285.62|0
1650456230000|2022-04-20 12:03:50|13285.16|13285.16|13285.16|13285.16|13285.16|13285.16|13285.16|13285.16|0
1650456240000|2022-04-20 12:04:00|13285.98|13285.98|13285.98|13285.98|13285.98|13285.98|13285.98|13285.98|0
1650456250000|2022-04-20 12:04:10|13285.03|13285.03|13285.03|13285.03|13285.03|13285.03|13285.03|13285.03|0
1650456290000|2022-04-20 12:04:50|13286.47|13286.47|13287.29|13287.29|13287.29|13287.29|13286.47|13286.47|0
1650456300000|2022-04-20 12:05:00|13289.17|13289.17|13288.65|13288.65|13290.08|13290.08|13288.65|13288.65|0
1650456310000|2022-04-20 12:05:10|13290.19|13290.19|13290.19|13290.19|13290.19|13290.19|13290.19|13290.19|0
1650456320000|2022-04-20 12:05:20|13290.65|13290.65|13289.73|13289.73|13290.65|13290.65|13289.73|13289.73|0
1650456330000|2022-04-20 12:05:30|13287.9|13287.9|13287.09|13287.09|13287.9|13287.9|13287.09|13287.09|0
1650456340000|2022-04-20 12:05:40|13286.27|13286.27|13285.8|13285.8|13286.27|13286.27|13285.8|13285.8|0
1650456380000|2022-04-20 12:06:20|13284.98|13284.98|13284.98|13284.98|13284.98|13284.98|13284.98|13284.98|0
1650456390000|2022-04-20 12:06:30|13284.52|13284.52|13282.63|13282.63|13284.52|13284.52|13282.63|13282.63|0
1650456400000|2022-04-20 12:06:40|13281.2|13281.2|13280.73|13280.73|13281.2|13281.2|13280.73|13280.73|0
1650456410000|2022-04-20 12:06:50|13279.18|13279.18|13277.01|13277.01|13279.18|13279.18|13277.01|13277.01|0
1650456420000|2022-04-20 12:07:00|13276.1|13276.1|13274.28|13274.28|13276.1|13276.1|13274.28|13274.28|0
1650456450000|2022-04-20 12:07:30|13273.82|13273.82|13273.82|13273.82|13273.82|13273.82|13273.82|13273.82|0
1650456510000|2022-04-20 12:08:30|13271.46|13271.46|13271.46|13271.46|13271.46|13271.46|13271.46|13271.46|0
1650456530000|2022-04-20 12:08:50|13270.47|13270.47|13270.47|13270.47|13270.47|13270.47|13270.47|13270.47|0
1650456580000|2022-04-20 12:09:40|13271.38|13271.38|13271.38|13271.38|13271.38|13271.38|13271.38|13271.38|0
1650456610000|2022-04-20 12:10:10|13271.9|13271.9|13271.9|13271.9|13271.9|13271.9|13271.9|13271.9|0
1650456650000|2022-04-20 12:10:50|13270.26|13270.26|13270.26|13270.26|13270.26|13270.26|13270.26|13270.26|0
1650456660000|2022-04-20 12:11:00|13270.73|13270.73|13270.24|13270.24|13270.73|13270.73|13270.24|13270.24|0
1650456710000|2022-04-20 12:11:50|13269.42|13269.42|13269.42|13269.42|13269.42|13269.42|13269.42|13269.42|0
1650456790000|2022-04-20 12:13:10|13268.5|13268.5|13268.5|13268.5|13268.96|13268.96|13268.5|13268.5|0
1650456820000|2022-04-20 12:13:40|13266.67|13266.67|13266.67|13266.67|13266.67|13266.67|13266.67|13266.67|0
1650456830000|2022-04-20 12:13:50|13265.86|13265.86|13265.86|13265.86|13265.86|13265.86|13265.86|13265.86|0
1650456840000|2022-04-20 12:14:00|13264.42|13264.42|13263.38|13263.38|13264.42|13264.42|13263.38|13263.38|0
1650456850000|2022-04-20 12:14:10|13261.5|13261.5|13261.5|13261.5|13261.5|13261.5|13261|13261|0
1650456870000|2022-04-20 12:14:30|13260.58|13260.58|13260.58|13260.58|13260.58|13260.58|13260.58|13260.58|0
1650456910000|2022-04-20 12:15:10|13261.04|13261.04|13261.04|13261.04|13261.04|13261.04|13261.04|13261.04|0
1650456920000|2022-04-20 12:15:20|13260.22|13260.22|13260.22|13260.22|13260.22|13260.22|13260.22|13260.22|0
1650456930000|2022-04-20 12:15:30|13259.21|13259.21|13251.58|13251.58|13259.21|13259.21|13251.58|13251.58|0
1650456940000|2022-04-20 12:15:40|13250.76|13250.76|13252.87|13252.87|13252.87|13252.87|13250.76|13250.76|0
1650456960000|2022-04-20 12:16:00|13252.41|13252.41|13252.41|13252.41|13252.41|13252.41|13252.41|13252.41|0
1650456970000|2022-04-20 12:16:10|13253.79|13253.79|13252.87|13252.87|13253.79|13253.79|13252.87|13252.87|0
1650456980000|2022-04-20 12:16:20|13253.79|13253.79|13253.79|13253.79|13253.79|13253.79|13253.79|13253.79|0
1650456990000|2022-04-20 12:16:30|13252.97|13252.97|13252.97|13252.97|13252.97|13252.97|13252.97|13252.97|0
1650457000000|2022-04-20 12:16:40|13253.43|13253.43|13253.43|13253.43|13253.43|13253.43|13253.43|13253.43|0
1650457080000|2022-04-20 12:18:00|13253.88|13253.88|13253.88|13253.88|13253.88|13253.88|13253.88|13253.88|0
1650457130000|2022-04-20 12:18:50|13253.07|13253.07|13253.07|13253.07|13253.07|13253.07|13253.07|13253.07|0
1650457140000|2022-04-20 12:19:00|13251.39|13251.39|13250.48|13250.48|13251.39|13251.39|13250.48|13250.48|0
1650457150000|2022-04-20 12:19:10|13252.73|13252.73|13251.91|13251.91|13252.73|13252.73|13251.91|13251.91|0
1650457170000|2022-04-20 12:19:30|13252.43|13252.43|13252.43|13252.43|13252.43|13252.43|13252.43|13252.43|0
1650457180000|2022-04-20 12:19:40|13251.96|13251.96|13251.96|13251.96|13251.96|13251.96|13251.96|13251.96|0
1650457190000|2022-04-20 12:19:50|13252.87|13252.87|13252.87|13252.87|13252.87|13252.87|13252.87|13252.87|0
1650457200000|2022-04-20 12:20:00|13255.1|13255.1|13255.1|13255.1|13255.1|13255.1|13255.1|13255.1|0
1650457220000|2022-04-20 12:20:20|13255.92|13255.92|13255.92|13255.92|13255.92|13255.92|13255.92|13255.92|0
1650457230000|2022-04-20 12:20:30|13254.28|13254.28|13254.76|13254.76|13254.76|13254.76|13254.28|13254.28|0
1650457240000|2022-04-20 12:20:40|13253.27|13253.27|13253.27|13253.27|13253.27|13253.27|13253.27|13253.27|0
1650457270000|2022-04-20 12:21:10|13252.71|13252.71|13251.89|13251.89|13252.71|13252.71|13251.89|13251.89|0
1650457300000|2022-04-20 12:21:40|13252.45|13252.45|13252.45|13252.45|13252.45|13252.45|13252.45|13252.45|0
1650457310000|2022-04-20 12:21:50|13251.89|13251.89|13251.89|13251.89|13251.89|13251.89|13251.89|13251.89|0
1650457340000|2022-04-20 12:22:20|13250.98|13250.98|13250.98|13250.98|13250.98|13250.98|13250.98|13250.98|0
1650457350000|2022-04-20 12:22:30|13252.61|13252.61|13252.83|13252.83|13252.83|13252.83|13252.61|13252.61|0
1650457420000|2022-04-20 12:23:40|13252.02|13252.02|13252.02|13252.02|13252.02|13252.02|13252.02|13252.02|0
1650457440000|2022-04-20 12:24:00|13251.2|13251.2|13250.74|13250.74|13251.2|13251.2|13250.74|13250.74|0
1650457540000|2022-04-20 12:25:40|13251.66|13251.66|13251.66|13251.66|13251.66|13251.66|13251.66|13251.66|0
1650457560000|2022-04-20 12:26:00|13252.11|13252.11|13249.25|13249.25|13252.11|13252.11|13249.25|13249.25|0
1650457570000|2022-04-20 12:26:10|13249.74|13249.74|13249.74|13249.74|13249.74|13249.74|13249.74|13249.74|0
1650457610000|2022-04-20 12:26:50|13250.26|13250.26|13250.26|13250.26|13250.26|13250.26|13250.26|13250.26|0
1650457620000|2022-04-20 12:27:00|13252.49|13252.49|13253.66|13253.66|13254.22|13254.22|13252.49|13252.49|0
1650457650000|2022-04-20 12:27:30|13252.84|13252.84|13251.01|13251.01|13252.84|13252.84|13251.01|13251.01|0
1650457670000|2022-04-20 12:27:50|13251.83|13251.83|13253.27|13253.27|13253.27|13253.27|13251.83|13251.83|0
1650457680000|2022-04-20 12:28:00|13252.35|13252.35|13252.35|13252.35|13252.35|13252.35|13252.35|13252.35|0
1650457700000|2022-04-20 12:28:20|13251.9|13251.9|13252.82|13252.82|13252.82|13252.82|13251.9|13251.9|0
1650457720000|2022-04-20 12:28:40|13252.35|13252.35|13253.84|13253.84|13253.84|13253.84|13252.35|13252.35|0
1650457730000|2022-04-20 12:28:50|13250.97|13250.97|13250.97|13250.97|13250.97|13250.97|13250.97|13250.97|0
1650457780000|2022-04-20 12:29:40|13251.44|13251.44|13251.44|13251.44|13251.44|13251.44|13251.44|13251.44|0
1650457790000|2022-04-20 12:29:50|13250.62|13250.62|13250.62|13250.62|13250.62|13250.62|13250.62|13250.62|0
1650457800000|2022-04-20 12:30:00|13250.15|13250.15|13250.15|13250.15|13250.15|13250.15|13250.15|13250.15|0
1650457840000|2022-04-20 12:30:40|13252.87|13252.87|13253.79|13253.79|13253.79|13253.79|13252.87|13252.87|0
1650457850000|2022-04-20 12:30:50|13255.17|13255.17|13256.76|13256.76|13256.76|13256.76|13255.17|13255.17|0
1650457860000|2022-04-20 12:31:00|13256.29|13256.29|13256.29|13256.29|13256.29|13256.29|13256.29|13256.29|0
1650457870000|2022-04-20 12:31:10|13257.7|13257.7|13260.05|13260.05|13260.05|13260.05|13257.7|13257.7|0
1650457890000|2022-04-20 12:31:30|13260.99|13260.99|13260.52|13260.52|13260.99|13260.99|13260.52|13260.52|0
1650457950000|2022-04-20 12:32:30|13263.39|13263.39|13265.12|13265.12|13265.12|13265.12|13263.39|13263.39|0
1650457960000|2022-04-20 12:32:40|13266.04|13266.04|13262.5|13262.5|13266.04|13266.04|13262.5|13262.5|0
1650458000000|2022-04-20 12:33:20|13262.27|13262.27|13262.27|13262.27|13262.27|13262.27|13262.27|13262.27|0
1650458090000|2022-04-20 12:34:50|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|13260.45|0
1650458100000|2022-04-20 12:35:00|13261.39|13261.39|13260.92|13260.92|13261.39|13261.39|13260.92|13260.92|0
1650458150000|2022-04-20 12:35:50|13261.95|13261.95|13264.76|13264.76|13264.76|13264.76|13261.95|13261.95|0
1650458170000|2022-04-20 12:36:10|13264.98|13264.98|13264.98|13264.98|13264.98|13264.98|13264.98|13264.98|0
1650458180000|2022-04-20 12:36:20|13263.54|13263.54|13263.54|13263.54|13263.54|13263.54|13263.54|13263.54|0
1650458190000|2022-04-20 12:36:30|13264.98|13264.98|13264.98|13264.98|13264.98|13264.98|13264.98|13264.98|0
1650458210000|2022-04-20 12:36:50|13265.49|13265.49|13265.49|13265.49|13265.49|13265.49|13265.49|13265.49|0
1650458220000|2022-04-20 12:37:00|13266.41|13266.41|13268.27|13268.27|13268.27|13268.27|13266.41|13266.41|0
1650458240000|2022-04-20 12:37:20|13270.25|13270.25|13269.76|13269.76|13270.25|13270.25|13269.76|13269.76|0
1650458250000|2022-04-20 12:37:30|13268.76|13268.76|13267.77|13267.77|13268.76|13268.76|13267.77|13267.77|0
1650458270000|2022-04-20 12:37:50|13269.4|13269.4|13268.59|13268.59|13269.4|13269.4|13268.59|13268.59|0
1650458280000|2022-04-20 12:38:00|13269.08|13269.08|13268.94|13268.94|13269.08|13269.08|13268.27|13268.27|0
1650458370000|2022-04-20 12:39:30|13270.37|13270.37|13268.94|13268.94|13270.37|13270.37|13268.94|13268.94|0
1650458400000|2022-04-20 12:40:00|13267.5|13267.5|13267.5|13267.5|13267.5|13267.5|13267.5|13267.5|0
1650458410000|2022-04-20 12:40:10|13268.02|13268.02|13268.02|13268.02|13268.02|13268.02|13268.02|13268.02|0
1650458460000|2022-04-20 12:41:00|13268.49|13268.49|13268.49|13268.49|13268.49|13268.49|13268.49|13268.49|0
1650458510000|2022-04-20 12:41:50|13269.92|13269.92|13269.92|13269.92|13269.92|13269.92|13269.92|13269.92|0
1650458520000|2022-04-20 12:42:00|13269.36|13269.36|13264.64|13264.64|13269.36|13269.36|13264.64|13264.64|0
1650458530000|2022-04-20 12:42:10|13263.64|13263.64|13261.76|13261.76|13263.64|13263.64|13261.76|13261.76|0
1650458550000|2022-04-20 12:42:30|13261.54|13261.54|13261.76|13261.76|13261.76|13261.76|13261.54|13261.54|0
1650458640000|2022-04-20 12:44:00|13260.94|13260.94|13260.94|13260.94|13260.94|13260.94|13260.94|13260.94|0
1650458650000|2022-04-20 12:44:10|13261.76|13261.76|13261.76|13261.76|13261.76|13261.76|13261.76|13261.76|0
1650458700000|2022-04-20 12:45:00|13261.26|13261.26|13261.26|13261.26|13261.26|13261.26|13261.26|13261.26|0
1650458730000|2022-04-20 12:45:30|13262.26|13262.26|13262.26|13262.26|13262.26|13262.26|13262.26|13262.26|0
1650458750000|2022-04-20 12:45:50|13262.73|13262.73|13263.76|13263.76|13263.76|13263.76|13262.73|13262.73|0
1650458760000|2022-04-20 12:46:00|13268.95|13268.95|13269.87|13269.87|13269.87|13269.87|13268.95|13268.95|0
1650458790000|2022-04-20 12:46:30|13270.34|13270.34|13270.34|13270.34|13270.34|13270.34|13270.34|13270.34|0
1650458820000|2022-04-20 12:47:00|13268.7|13268.7|13265.98|13265.98|13268.7|13268.7|13265.98|13265.98|0
1650458840000|2022-04-20 12:47:20|13266.92|13266.92|13267.39|13267.39|13267.39|13267.39|13266.92|13266.92|0
1650458850000|2022-04-20 12:47:30|13268.21|13268.21|13269.87|13269.87|13269.87|13269.87|13266.78|13266.78|0
1650458860000|2022-04-20 12:47:40|13270.78|13270.78|13270.78|13270.78|13270.78|13270.78|13270.78|13270.78|0
1650458880000|2022-04-20 12:48:00|13269.87|13269.87|13269.41|13269.41|13269.87|13269.87|13269.41|13269.41|0
1650458920000|2022-04-20 12:48:40|13268.94|13268.94|13268.94|13268.94|13268.94|13268.94|13268.94|13268.94|0
1650458940000|2022-04-20 12:49:00|13268.48|13268.48|13261.45|13261.45|13268.48|13268.48|13261.45|13261.45|0
1650458960000|2022-04-20 12:49:20|13262.37|13262.37|13262.83|13262.83|13262.83|13262.83|13262.37|13262.37|0
1650458970000|2022-04-20 12:49:30|13262.33|13262.33|13262.33|13262.33|13262.33|13262.33|13262.33|13262.33|0
1650458980000|2022-04-20 12:49:40|13261.41|13261.41|13261.41|13261.41|13261.41|13261.41|13261.41|13261.41|0
1650459010000|2022-04-20 12:50:10|13260.9|13260.9|13260.9|13260.9|13260.9|13260.9|13260.9|13260.9|0
1650459030000|2022-04-20 12:50:30|13261.46|13261.46|13261.8|13261.8|13261.8|13261.8|13261.46|13261.46|0
1650459040000|2022-04-20 12:50:40|13262.72|13262.72|13262.72|13262.72|13262.72|13262.72|13262.72|13262.72|0
1650459050000|2022-04-20 12:50:50|13261.78|13261.78|13261.78|13261.78|13261.78|13261.78|13261.78|13261.78|0
1650459060000|2022-04-20 12:51:00|13262.25|13262.25|13262.25|13262.25|13262.25|13262.25|13262.25|13262.25|0
1650459080000|2022-04-20 12:51:20|13261.58|13261.58|13261.58|13261.58|13261.58|13261.58|13261.58|13261.58|0
1650459110000|2022-04-20 12:51:50|13262.09|13262.09|13262.09|13262.09|13262.09|13262.09|13262.09|13262.09|0
1650459120000|2022-04-20 12:52:00|13261.18|13261.18|13261.18|13261.18|13261.18|13261.18|13261.18|13261.18|0
1650459140000|2022-04-20 12:52:20|13262.09|13262.09|13262.09|13262.09|13262.09|13262.09|13262.09|13262.09|0
1650459180000|2022-04-20 12:53:00|13260.68|13260.68|13260.68|13260.68|13260.68|13260.68|13260.68|13260.68|0
1650459210000|2022-04-20 12:53:30|13261.15|13261.15|13260.53|13260.53|13261.15|13261.15|13260.53|13260.53|0
1650459230000|2022-04-20 12:53:50|13261.45|13261.45|13261.45|13261.45|13261.45|13261.45|13261.45|13261.45|0
1650459250000|2022-04-20 12:54:10|13264.67|13264.67|13264.67|13264.67|13264.67|13264.67|13264.67|13264.67|0
1650459260000|2022-04-20 12:54:20|13264.21|13264.21|13264.21|13264.21|13264.21|13264.21|13264.21|13264.21|0
1650459300000|2022-04-20 12:55:00|13265.03|13265.03|13265.03|13265.03|13265.03|13265.03|13265.03|13265.03|0
1650459320000|2022-04-20 12:55:20|13271.5|13271.5|13272.56|13272.56|13272.93|13272.93|13271.5|13271.5|0
1650459340000|2022-04-20 12:55:40|13274.05|13274.05|13274.05|13274.05|13274.05|13274.05|13274.05|13274.05|0
1650459350000|2022-04-20 12:55:50|13274.87|13274.87|13274.87|13274.87|13274.87|13274.87|13274.87|13274.87|0
1650459370000|2022-04-20 12:56:10|13274.05|13274.05|13274.05|13274.05|13274.05|13274.05|13274.05|13274.05|0
1650459380000|2022-04-20 12:56:20|13271.8|13271.8|13270.98|13270.98|13271.8|13271.8|13270.98|13270.98|0
1650459390000|2022-04-20 12:56:30|13271.8|13271.8|13271.8|13271.8|13271.8|13271.8|13271.8|13271.8|0
1650459410000|2022-04-20 12:56:50|13272.31|13272.31|13273.26|13273.26|13273.26|13273.26|13272.31|13272.31|0
1650459490000|2022-04-20 12:58:10|13273.73|13273.73|13273.73|13273.73|13273.73|13273.73|13273.73|13273.73|0
1650459530000|2022-04-20 12:58:50|13274.2|13274.2|13275.01|13275.01|13275.01|13275.01|13274.2|13274.2|0
1650459640000|2022-04-20 13:00:40|13274.79|13274.79|13275.29|13275.29|13275.29|13275.29|13274.79|13274.79|0
1650459670000|2022-04-20 13:01:10|13276.2|13276.2|13276.2|13276.2|13276.2|13276.2|13276.2|13276.2|0
1650459690000|2022-04-20 13:01:30|13274.37|13274.37|13274.37|13274.37|13274.37|13274.37|13274.37|13274.37|0
1650459740000|2022-04-20 13:02:20|13276.2|13276.2|13276.2|13276.2|13276.2|13276.2|13276.2|13276.2|0
1650459780000|2022-04-20 13:03:00|13277.02|13277.02|13277.02|13277.02|13277.02|13277.02|13277.02|13277.02|0
1650459800000|2022-04-20 13:03:20|13279.89|13279.89|13279.89|13279.89|13279.89|13279.89|13279.89|13279.89|0
1650459810000|2022-04-20 13:03:30|13277.02|13277.02|13269.95|13269.95|13277.02|13277.02|13269.95|13269.95|0
1650459820000|2022-04-20 13:03:40|13270.51|13270.51|13271.54|13271.54|13271.54|13271.54|13270.51|13270.51|0
1650459890000|2022-04-20 13:04:50|13273.89|13273.89|13278.94|13278.94|13278.94|13278.94|13273.89|13273.89|0
1650459900000|2022-04-20 13:05:00|13278.38|13278.38|13275.28|13275.28|13278.38|13278.38|13275.28|13275.28|0
1650459910000|2022-04-20 13:05:10|13274.25|13274.25|13274.25|13274.25|13274.25|13274.25|13274.25|13274.25|0
1650459930000|2022-04-20 13:05:30|13273.75|13273.75|13274.25|13274.25|13274.25|13274.25|13273.75|13273.75|0
1650459980000|2022-04-20 13:06:20|13275.07|13275.07|13275.07|13275.07|13275.07|13275.07|13275.07|13275.07|0
1650460030000|2022-04-20 13:07:10|13275.57|13275.57|13275.57|13275.57|13275.57|13275.57|13275.57|13275.57|0
1650460050000|2022-04-20 13:07:30|13276.25|13276.25|13277.4|13277.4|13277.4|13277.4|13276.25|13276.25|0
1650460070000|2022-04-20 13:07:50|13278.31|13278.31|13277.85|13277.85|13278.31|13278.31|13277.85|13277.85|0
1650460100000|2022-04-20 13:08:20|13278.37|13278.37|13278.37|13278.37|13278.37|13278.37|13278.37|13278.37|0
1650460130000|2022-04-20 13:08:50|13278.93|13278.93|13278.93|13278.93|13278.93|13278.93|13278.93|13278.93|0
1650460140000|2022-04-20 13:09:00|13279.48|13279.48|13279.48|13279.48|13279.48|13279.48|13279.48|13279.48|0
1650460150000|2022-04-20 13:09:10|13278.99|13278.99|13278.99|13278.99|13278.99|13278.99|13278.99|13278.99|0
1650460170000|2022-04-20 13:09:30|13277.16|13277.16|13277.16|13277.16|13277.16|13277.16|13277.16|13277.16|0
1650460200000|2022-04-20 13:10:00|13276.24|13276.24|13277.16|13277.16|13277.16|13277.16|13276.24|13276.24|0
1650460210000|2022-04-20 13:10:10|13276.69|13276.69|13276.69|13276.69|13276.69|13276.69|13276.69|13276.69|0
1650460230000|2022-04-20 13:10:30|13279.04|13279.04|13279.04|13279.04|13279.04|13279.04|13279.04|13279.04|0
1650460240000|2022-04-20 13:10:40|13280.48|13280.48|13282.68|13282.68|13282.68|13282.68|13280.48|13280.48|0
1650460260000|2022-04-20 13:11:00|13283.59|13283.59|13283.59|13283.59|13283.59|13283.59|13283.59|13283.59|0
1650460290000|2022-04-20 13:11:30|13282.6|13282.6|13283.59|13283.59|13283.59|13283.59|13282.6|13282.6|0
1650460330000|2022-04-20 13:12:10|13281.76|13281.76|13278.48|13278.48|13281.76|13281.76|13278.48|13278.48|0
1650460340000|2022-04-20 13:12:20|13278.01|13278.01|13276.02|13276.02|13278.01|13278.01|13276.02|13276.02|0
1650460370000|2022-04-20 13:12:50|13274.9|13274.9|13274.9|13274.9|13274.9|13274.9|13274.9|13274.9|0
1650460380000|2022-04-20 13:13:00|13274.43|13274.43|13274.43|13274.43|13274.43|13274.43|13274.43|13274.43|0
1650460390000|2022-04-20 13:13:10|13274.9|13274.9|13274.9|13274.9|13274.9|13274.9|13274.9|13274.9|0
1650460420000|2022-04-20 13:13:40|13274.41|13274.41|13274.41|13274.41|13274.41|13274.41|13274.41|13274.41|0
1650460430000|2022-04-20 13:13:50|13274.88|13274.88|13274.88|13274.88|13274.88|13274.88|13274.88|13274.88|0
1650460460000|2022-04-20 13:14:20|13273.96|13273.96|13273.96|13273.96|13273.96|13273.96|13273.96|13273.96|0
1650460470000|2022-04-20 13:14:30|13272.93|13272.93|13272.93|13272.93|13272.93|13272.93|13272.93|13272.93|0
1650460500000|2022-04-20 13:15:00|13274.37|13274.37|13274.87|13274.87|13274.87|13274.87|13274.05|13274.05|0
1650460510000|2022-04-20 13:15:10|13275.32|13275.32|13275.32|13275.32|13275.32|13275.32|13275.32|13275.32|0
1650460520000|2022-04-20 13:15:20|13273.49|13273.49|13273.27|13273.27|13273.49|13273.49|13273.27|13273.27|0
1650460570000|2022-04-20 13:16:10|13275.1|13275.1|13275.1|13275.1|13275.1|13275.1|13275.1|13275.1|0
1650460590000|2022-04-20 13:16:30|13275.56|13275.56|13275.56|13275.56|13275.56|13275.56|13275.56|13275.56|0
1650460620000|2022-04-20 13:17:00|13276.02|13276.02|13276.02|13276.02|13276.02|13276.02|13276.02|13276.02|0
1650460630000|2022-04-20 13:17:10|13276.96|13276.96|13276.49|13276.49|13276.96|13276.96|13276.49|13276.49|0
1650460640000|2022-04-20 13:17:20|13276.03|13276.03|13275.04|13275.04|13276.49|13276.49|13275.04|13275.04|0
1650460650000|2022-04-20 13:17:30|13273.6|13273.6|13274.06|13274.06|13274.06|13274.06|13273.6|13273.6|0
1650460660000|2022-04-20 13:17:40|13273.6|13273.6|13274.06|13274.06|13274.06|13274.06|13273.6|13273.6|0
1650460680000|2022-04-20 13:18:00|13273.14|13273.14|13274.06|13274.06|13274.06|13274.06|13273.14|13273.14|0
1650460690000|2022-04-20 13:18:10|13273.6|13273.6|13274.06|13274.06|13274.06|13274.06|13273.6|13273.6|0
1650460700000|2022-04-20 13:18:20|13273.6|13273.6|13273.14|13273.14|13273.6|13273.6|13273.14|13273.14|0
1650460710000|2022-04-20 13:18:30|13273.6|13273.6|13270.86|13270.86|13273.6|13273.6|13270.86|13270.86|0
1650460720000|2022-04-20 13:18:40|13269.44|13269.44|13268.97|13268.97|13269.44|13269.44|13268.97|13268.97|0
1650460730000|2022-04-20 13:18:50|13269.49|13269.49|13269.49|13269.49|13269.49|13269.49|13269.49|13269.49|0
1650460740000|2022-04-20 13:19:00|13268.57|13268.57|13267.89|13267.89|13269.03|13269.03|13267.89|13267.89|0
1650460750000|2022-04-20 13:19:10|13268.35|13268.35|13267.89|13267.89|13268.35|13268.35|13267.89|13267.89|0
1650460760000|2022-04-20 13:19:20|13268.35|13268.35|13268.35|13268.35|13268.35|13268.35|13267.89|13267.89|0
1650460770000|2022-04-20 13:19:30|13267.89|13267.89|13268.35|13268.35|13268.35|13268.35|13267.89|13267.89|0
1650460780000|2022-04-20 13:19:40|13267.89|13267.89|13267.89|13267.89|13267.89|13267.89|13267.89|13267.89|0
1650460790000|2022-04-20 13:19:50|13267.66|13267.66|13267.89|13267.89|13267.89|13267.89|13267.43|13267.43|0
1650460810000|2022-04-20 13:20:10|13267.07|13267.07|13267.07|13267.07|13267.07|13267.07|13267.07|13267.07|0
1650460820000|2022-04-20 13:20:20|13266.62|13266.62|13267.07|13267.07|13267.07|13267.07|13266.62|13266.62|0
1650460830000|2022-04-20 13:20:30|13266.62|13266.62|13267.53|13267.53|13267.53|13267.53|13266.62|13266.62|0
1650460840000|2022-04-20 13:20:40|13267.07|13267.07|13267.53|13267.53|13267.53|13267.53|13267.07|13267.07|0
1650460850000|2022-04-20 13:20:50|13267.06|13267.06|13267.88|13267.88|13267.88|13267.88|13267.06|13267.06|0
1650460860000|2022-04-20 13:21:00|13267.42|13267.42|13267.42|13267.42|13267.88|13267.88|13267.42|13267.42|0
1650460870000|2022-04-20 13:21:10|13267.88|13267.88|13267.42|13267.42|13267.88|13267.88|13267.42|13267.42|0
1650460880000|2022-04-20 13:21:20|13267.88|13267.88|13261.4|13261.4|13267.88|13267.88|13261.4|13261.4|0
1650460890000|2022-04-20 13:21:30|13259.97|13259.97|13259.51|13259.51|13260.79|13260.79|13259.51|13259.51|0
1650460900000|2022-04-20 13:21:40|13259.97|13259.97|13259.97|13259.97|13259.97|13259.97|13259.97|13259.97|0
1650460910000|2022-04-20 13:21:50|13259.51|13259.51|13260.79|13260.79|13260.79|13260.79|13259.51|13259.51|0
1650460920000|2022-04-20 13:22:00|13261.24|13261.24|13260.79|13260.79|13261.24|13261.24|13260.79|13260.79|0
1650460930000|2022-04-20 13:22:10|13261.6|13261.6|13261.6|13261.6|13261.6|13261.6|13261.6|13261.6|0
1650460940000|2022-04-20 13:22:20|13262.6|13262.6|13262.6|13262.6|13262.6|13262.6|13262.6|13262.6|0
1650460960000|2022-04-20 13:22:40|13261.6|13261.6|13261.6|13261.6|13261.6|13261.6|13261.6|13261.6|0
1650460970000|2022-04-20 13:22:50|13257.03|13257.03|13255.56|13255.56|13257.03|13257.03|13255.56|13255.56|0
1650460980000|2022-04-20 13:23:00|13255.09|13255.09|13255.09|13255.09|13255.09|13255.09|13255.09|13255.09|0
1650460990000|2022-04-20 13:23:10|13254.63|13254.63|13252.99|13252.99|13254.63|13254.63|13252.54|13252.54|0
1650461010000|2022-04-20 13:23:30|13252.44|13252.44|13251.78|13251.78|13252.44|13252.44|13251.32|13251.32|0
1650461020000|2022-04-20 13:23:40|13252.34|13252.34|13252.34|13252.34|13252.34|13252.34|13252.34|13252.34|0
1650461030000|2022-04-20 13:23:50|13253.25|13253.25|13254.07|13254.07|13254.07|13254.07|13253.25|13253.25|0
1650461040000|2022-04-20 13:24:00|13254.53|13254.53|13254.99|13254.99|13254.99|13254.99|13254.53|13254.53|0
1650461050000|2022-04-20 13:24:10|13255.9|13255.9|13255.9|13255.9|13255.9|13255.9|13255.9|13255.9|0
1650461060000|2022-04-20 13:24:20|13256.46|13256.46|13256.46|13256.46|13256.46|13256.46|13256.46|13256.46|0
1650461120000|2022-04-20 13:25:20|13255.54|13255.54|13255.54|13255.54|13255.54|13255.54|13255.54|13255.54|0
1650461140000|2022-04-20 13:25:40|13256.01|13256.01|13256.01|13256.01|13256.01|13256.01|13256.01|13256.01|0
1650461170000|2022-04-20 13:26:10|13254.18|13254.18|13254.8|13254.8|13255.62|13255.62|13254.18|13254.18|0
1650461180000|2022-04-20 13:26:20|13255.62|13255.62|13255.62|13255.62|13255.62|13255.62|13255.62|13255.62|0
1650461190000|2022-04-20 13:26:30|13254.5|13254.5|13254.5|13254.5|13254.5|13254.5|13254.5|13254.5|0
1650461200000|2022-04-20 13:26:40|13257.25|13257.25|13257.25|13257.25|13257.25|13257.25|13257.25|13257.25|0
1650461210000|2022-04-20 13:26:50|13258.68|13258.68|13258.68|13258.68|13258.68|13258.68|13258.68|13258.68|0
1650461260000|2022-04-20 13:27:40|13259.18|13259.18|13259.18|13259.18|13259.18|13259.18|13259.18|13259.18|0
1650461290000|2022-04-20 13:28:10|13260|13260|13260|13260|13260|13260|13260|13260|0
1650461330000|2022-04-20 13:28:50|13259.5|13259.5|13259.5|13259.5|13259.5|13259.5|13259.5|13259.5|0
1650461360000|2022-04-20 13:29:20|13258.68|13258.68|13258.68|13258.68|13258.68|13258.68|13258.68|13258.68|0
1650461370000|2022-04-20 13:29:30|13261.36|13261.36|13262|13262|13262.47|13262.47|13261.36|13261.36|0
1650461390000|2022-04-20 13:29:50|13261.18|13261.18|13261.18|13261.18|13261.18|13261.18|13261.18|13261.18|0
1650461410000|2022-04-20 13:30:10|13260.62|13260.62|13260.62|13260.62|13260.62|13260.62|13260.62|13260.62|0
1650461420000|2022-04-20 13:30:20|13259.81|13259.81|13259.34|13259.34|13259.81|13259.81|13259.34|13259.34|0
1650461430000|2022-04-20 13:30:30|13260.25|13260.25|13260.25|13260.25|13260.25|13260.25|13260.25|13260.25|0
1650461440000|2022-04-20 13:30:40|13261.19|13261.19|13262.83|13262.83|13262.83|13262.83|13261.19|13261.19|0
1650461450000|2022-04-20 13:30:50|13263.74|13263.74|13268.65|13268.65|13269.56|13269.56|13263.74|13263.74|0
1650461460000|2022-04-20 13:31:00|13267.24|13267.24|13267.24|13267.24|13267.24|13267.24|13267.24|13267.24|0
1650461480000|2022-04-20 13:31:20|13266.78|13266.78|13267.24|13267.24|13267.24|13267.24|13266.78|13266.78|0
1650461490000|2022-04-20 13:31:30|13268.15|13268.15|13268.15|13268.15|13268.15|13268.15|13268.15|13268.15|0
1650461500000|2022-04-20 13:31:40|13269.06|13269.06|13269.62|13269.62|13269.62|13269.62|13269.06|13269.06|0
1650461510000|2022-04-20 13:31:50|13270.14|13270.14|13268.8|13268.8|13270.23|13270.23|13268.8|13268.8|0
1650461520000|2022-04-20 13:32:00|13268.33|13268.33|13266.08|13266.08|13268.33|13268.33|13266.08|13266.08|0
1650461530000|2022-04-20 13:32:10|13263.33|13263.33|13263.33|13263.33|13263.33|13263.33|13263.33|13263.33|0
1650461540000|2022-04-20 13:32:20|13261.1|13261.1|13260.53|13260.53|13261.1|13261.1|13259.69|13259.69|0
1650461550000|2022-04-20 13:32:30|13261.95|13261.95|13263.06|13263.06|13263.06|13263.06|13261.95|13261.95|0
1650461560000|2022-04-20 13:32:40|13263.88|13263.88|13264.7|13264.7|13264.7|13264.7|13263.88|13263.88|0
1650461570000|2022-04-20 13:32:50|13264.23|13264.23|13264.23|13264.23|13264.23|13264.23|13264.23|13264.23|0
1650461580000|2022-04-20 13:33:00|13265.66|13265.66|13261.76|13261.76|13265.66|13265.66|13261.76|13261.76|0
1650461590000|2022-04-20 13:33:10|13262.26|13262.26|13260.63|13260.63|13262.26|13262.26|13260.63|13260.63|0
1650461600000|2022-04-20 13:33:20|13261.54|13261.54|13262.46|13262.46|13262.46|13262.46|13261.54|13261.54|0
1650461610000|2022-04-20 13:33:30|13262|13262|13262|13262|13262|13262|13262|13262|0
1650461620000|2022-04-20 13:33:40|13262.82|13262.82|13264.87|13264.87|13265.68|13265.68|13262.82|13262.82|0
1650461630000|2022-04-20 13:33:50|13266.3|13266.3|13267.29|13267.29|13267.29|13267.29|13265.42|13265.42|0
1650461640000|2022-04-20 13:34:00|13266.82|13266.82|13266.82|13266.82|13266.82|13266.82|13266.37|13266.37|0
1650461650000|2022-04-20 13:34:10|13266.37|13266.37|13265.86|13265.86|13266.82|13266.82|13265.86|13265.86|0
1650461660000|2022-04-20 13:34:20|13265.4|13265.4|13265.86|13265.86|13265.86|13265.86|13265.4|13265.4|0
1650461670000|2022-04-20 13:34:30|13265.4|13265.4|13266.31|13266.31|13267.23|13267.23|13265.4|13265.4|0
1650461680000|2022-04-20 13:34:40|13266.77|13266.77|13268.53|13268.53|13268.53|13268.53|13266.77|13266.77|0
1650461690000|2022-04-20 13:34:50|13269|13269|13270.14|13270.14|13271.25|13271.25|13269|13269|0
1650461700000|2022-04-20 13:35:00|13269.91|13269.91|13273.29|13273.29|13273.29|13273.29|13269.91|13269.91|0
1650461710000|2022-04-20 13:35:10|13273.8|13273.8|13273.34|13273.34|13274.27|13274.27|13273.34|13273.34|0
1650461720000|2022-04-20 13:35:20|13273.8|13273.8|13275.71|13275.71|13275.71|13275.71|13273.8|13273.8|0
1650461740000|2022-04-20 13:35:40|13276.27|13276.27|13278|13278|13278|13278|13276.27|13276.27|0
1650461750000|2022-04-20 13:35:50|13277.18|13277.18|13276.26|13276.26|13277.18|13277.18|13276.26|13276.26|0
1650461760000|2022-04-20 13:36:00|13277.18|13277.18|13281.55|13281.55|13282.02|13282.02|13277.18|13277.18|0
1650461770000|2022-04-20 13:36:10|13282.49|13282.49|13282.03|13282.03|13282.49|13282.49|13282.03|13282.03|0
1650461780000|2022-04-20 13:36:20|13282.49|13282.49|13282.96|13282.96|13282.96|13282.96|13282.49|13282.49|0
1650461790000|2022-04-20 13:36:30|13282.14|13282.14|13289.12|13289.12|13289.58|13289.58|13282.14|13282.14|0
1650461800000|2022-04-20 13:36:40|13289.58|13289.58|13290.77|13290.77|13290.77|13290.77|13289.41|13289.41|0
1650461810000|2022-04-20 13:36:50|13291.28|13291.28|13290.15|13290.15|13291.73|13291.73|13290.15|13290.15|0
1650461820000|2022-04-20 13:37:00|13290.61|13290.61|13289.18|13289.18|13290.61|13290.61|13288.72|13288.72|0
1650461830000|2022-04-20 13:37:10|13288.36|13288.36|13289.8|13289.8|13289.8|13289.8|13288.36|13288.36|0
1650461840000|2022-04-20 13:37:20|13288.36|13288.36|13285.22|13285.22|13288.36|13288.36|13285.22|13285.22|0
1650461850000|2022-04-20 13:37:30|13286.03|13286.03|13286.49|13286.49|13286.49|13286.49|13286.03|13286.03|0
1650461860000|2022-04-20 13:37:40|13287.41|13287.41|13296.54|13296.54|13298.18|13298.18|13287.41|13287.41|0
1650461870000|2022-04-20 13:37:50|13297.36|13297.36|13300.41|13300.41|13300.41|13300.41|13297.36|13297.36|0
1650461880000|2022-04-20 13:38:00|13299.59|13299.59|13304.32|13304.32|13304.32|13304.32|13299.59|13299.59|0
1650461890000|2022-04-20 13:38:10|13303.86|13303.86|13302.22|13302.22|13303.86|13303.86|13302.22|13302.22|0
1650461900000|2022-04-20 13:38:20|13302.45|13302.45|13302.94|13302.94|13302.94|13302.94|13299.87|13299.87|0
1650461910000|2022-04-20 13:38:30|13303.97|13303.97|13307.01|13307.01|13307.83|13307.83|13303.97|13303.97|0
1650461920000|2022-04-20 13:38:40|13307.83|13307.83|13307.83|13307.83|13307.83|13307.83|13306.2|13306.2|0
1650461930000|2022-04-20 13:38:50|13311.82|13311.82|13314.19|13314.19|13315.48|13315.48|13311.82|13311.82|0
1650461940000|2022-04-20 13:39:00|13315.01|13315.01|13315.91|13315.91|13316.38|13316.38|13315.01|13315.01|0
1650461950000|2022-04-20 13:39:10|13315.1|13315.1|13312.03|13312.03|13315.1|13315.1|13312.03|13312.03|0
1650461960000|2022-04-20 13:39:20|13310.35|13310.35|13311.17|13311.17|13311.17|13311.17|13310.35|13310.35|0
1650461970000|2022-04-20 13:39:30|13309.74|13309.74|13310.85|13310.85|13310.85|13310.85|13309.74|13309.74|0
1650461980000|2022-04-20 13:39:40|13309.22|13309.22|13309.22|13309.22|13309.22|13309.22|13309.22|13309.22|0
1650461990000|2022-04-20 13:39:50|13310.03|13310.03|13306.79|13306.79|13310.03|13310.03|13306.79|13306.79|0
1650462000000|2022-04-20 13:40:00|13305.85|13305.85|13302.22|13302.22|13305.85|13305.85|13302.22|13302.22|0
1650462010000|2022-04-20 13:40:10|13300.79|13300.79|13300.76|13300.76|13300.79|13300.79|13299.85|13299.85|0
1650462040000|2022-04-20 13:40:40|13301.58|13301.58|13301.58|13301.58|13301.58|13301.58|13301.58|13301.58|0
1650462060000|2022-04-20 13:41:00|13301.06|13301.06|13301.06|13301.06|13301.06|13301.06|13301.06|13301.06|0
1650462070000|2022-04-20 13:41:10|13301.52|13301.52|13301.52|13301.52|13301.52|13301.52|13301.52|13301.52|0
1650462080000|2022-04-20 13:41:20|13301.06|13301.06|13299.79|13299.79|13301.52|13301.52|13299.79|13299.79|0
1650462090000|2022-04-20 13:41:30|13304.72|13304.72|13305.63|13305.63|13305.63|13305.63|13304.72|13304.72|0
1650462100000|2022-04-20 13:41:40|13305.85|13305.85|13306.77|13306.77|13306.77|13306.77|13305.85|13305.85|0
1650462110000|2022-04-20 13:41:50|13306.31|13306.31|13303.62|13303.62|13306.31|13306.31|13303.62|13303.62|0
1650462120000|2022-04-20 13:42:00|13301.69|13301.69|13301.87|13301.87|13301.87|13301.87|13300.96|13300.96|0
1650462130000|2022-04-20 13:42:10|13300.44|13300.44|13298.35|13298.35|13300.44|13300.44|13298.35|13298.35|0
1650462140000|2022-04-20 13:42:20|13297.54|13297.54|13294.79|13294.79|13297.54|13297.54|13294.79|13294.79|0
1650462150000|2022-04-20 13:42:30|13294.32|13294.32|13292.76|13292.76|13294.32|13294.32|13289.72|13289.72|0
1650462160000|2022-04-20 13:42:40|13291.84|13291.84|13292.3|13292.3|13292.3|13292.3|13291.84|13291.84|0
1650462170000|2022-04-20 13:42:50|13291.31|13291.31|13289.87|13289.87|13291.31|13291.31|13289.87|13289.87|0
1650462180000|2022-04-20 13:43:00|13288.59|13288.59|13277.82|13277.82|13288.59|13288.59|13276.9|13276.9|0
1650462190000|2022-04-20 13:43:10|13276.45|13276.45|13275.99|13275.99|13276.45|13276.45|13275.17|13275.17|0
1650462200000|2022-04-20 13:43:20|13274.16|13274.16|13275.07|13275.07|13275.07|13275.07|13274.16|13274.16|0
1650462210000|2022-04-20 13:43:30|13274.58|13274.58|13273.76|13273.76|13274.58|13274.58|13273.76|13273.76|0
1650462220000|2022-04-20 13:43:40|13272.94|13272.94|13272.94|13272.94|13272.94|13272.94|13272.94|13272.94|0
1650462230000|2022-04-20 13:43:50|13273.76|13273.76|13273.31|13273.31|13273.76|13273.76|13273.31|13273.31|0
1650462240000|2022-04-20 13:44:00|13272.49|13272.49|13272.49|13272.49|13272.49|13272.49|13272.49|13272.49|0
1650462250000|2022-04-20 13:44:10|13271.55|13271.55|13269.24|13269.24|13271.55|13271.55|13269.24|13269.24|0
1650462260000|2022-04-20 13:44:20|13267.8|13267.8|13268.32|13268.32|13269.24|13269.24|13267.8|13267.8|0
1650462270000|2022-04-20 13:44:30|13266.89|13266.89|13271.82|13271.82|13272.38|13272.38|13266.89|13266.89|0
1650462280000|2022-04-20 13:44:40|13272.34|13272.34|13272.89|13272.89|13272.89|13272.89|13272.34|13272.34|0
1650462300000|2022-04-20 13:45:00|13272.44|13272.44|13273.81|13273.81|13273.81|13273.81|13272.44|13272.44|0
1650462310000|2022-04-20 13:45:10|13274.63|13274.63|13276.46|13276.46|13276.46|13276.46|13274.63|13274.63|0
1650462320000|2022-04-20 13:45:20|13275.54|13275.54|13286.29|13286.29|13286.29|13286.29|13275.54|13275.54|0
1650462330000|2022-04-20 13:45:30|13288.12|13288.12|13288.12|13288.12|13288.12|13288.12|13288.12|13288.12|0
1650462360000|2022-04-20 13:46:00|13287.5|13287.5|13287.5|13287.5|13287.5|13287.5|13287.5|13287.5|0
1650462370000|2022-04-20 13:46:10|13286.68|13286.68|13286.68|13286.68|13286.68|13286.68|13286.68|13286.68|0
1650462390000|2022-04-20 13:46:30|13286.21|13286.21|13285.85|13285.85|13286.21|13286.21|13285.39|13285.39|0
1650462410000|2022-04-20 13:46:50|13286.67|13286.67|13290.93|13290.93|13290.93|13290.93|13286.67|13286.67|0
1650462420000|2022-04-20 13:47:00|13291.4|13291.4|13291.4|13291.4|13291.4|13291.4|13291.4|13291.4|0
1650462430000|2022-04-20 13:47:10|13294.27|13294.27|13302.67|13302.67|13302.67|13302.67|13294.27|13294.27|0
1650462440000|2022-04-20 13:47:20|13302.89|13302.89|13301.77|13301.77|13302.89|13302.89|13301.77|13301.77|0
1650462450000|2022-04-20 13:47:30|13300.86|13300.86|13300.86|13300.86|13300.86|13300.86|13300.86|13300.86|0
1650462460000|2022-04-20 13:47:40|13302.24|13302.24|13304.58|13304.58|13304.58|13304.58|13302.24|13302.24|0
1650462470000|2022-04-20 13:47:50|13304.11|13304.11|13307.83|13307.83|13307.83|13307.83|13304.11|13304.11|0
1650462480000|2022-04-20 13:48:00|13309.66|13309.66|13309.66|13309.66|13309.66|13309.66|13309.66|13309.66|0
1650462500000|2022-04-20 13:48:20|13308.22|13308.22|13306.02|13306.02|13308.22|13308.22|13306.02|13306.02|0
1650462510000|2022-04-20 13:48:30|13304.19|13304.19|13303.37|13303.37|13304.19|13304.19|13303.37|13303.37|0
1650462520000|2022-04-20 13:48:40|13302.26|13302.26|13300.82|13300.82|13302.26|13302.26|13300.82|13300.82|0
1650462530000|2022-04-20 13:48:50|13300.35|13300.35|13300.35|13300.35|13300.35|13300.35|13300.35|13300.35|0
1650462540000|2022-04-20 13:49:00|13299.79|13299.79|13298.98|13298.98|13299.79|13299.79|13298.98|13298.98|0
1650462550000|2022-04-20 13:49:10|13301.23|13301.23|13301.23|13301.23|13301.23|13301.23|13301.23|13301.23|0
1650462570000|2022-04-20 13:49:30|13301.79|13301.79|13301.79|13301.79|13301.79|13301.79|13301.79|13301.79|0
1650462580000|2022-04-20 13:49:40|13304.61|13304.61|13308.04|13308.04|13308.04|13308.04|13304.61|13304.61|0
1650462590000|2022-04-20 13:49:50|13309.87|13309.87|13309.05|13309.05|13309.87|13309.87|13309.05|13309.05|0
1650462600000|2022-04-20 13:50:00|13307.62|13307.62|13307.62|13307.62|13307.62|13307.62|13307.62|13307.62|0
1650462610000|2022-04-20 13:50:10|13309.05|13309.05|13309.05|13309.05|13309.05|13309.05|13309.05|13309.05|0
1650462620000|2022-04-20 13:50:20|13309.87|13309.87|13309.87|13309.87|13309.87|13309.87|13309.87|13309.87|0
1650462630000|2022-04-20 13:50:30|13310.81|13310.81|13310.81|13310.81|13310.81|13310.81|13310.81|13310.81|0
1650462660000|2022-04-20 13:51:00|13309.37|13309.37|13309.37|13309.37|13309.37|13309.37|13309.37|13309.37|0
1650462670000|2022-04-20 13:51:10|13306.73|13306.73|13304.84|13304.84|13306.73|13306.73|13304.84|13304.84|0
1650462690000|2022-04-20 13:51:30|13303.41|13303.41|13304.84|13304.84|13304.84|13304.84|13303.41|13303.41|0
1650462700000|2022-04-20 13:51:40|13303.17|13303.17|13302.26|13302.26|13303.17|13303.17|13302.26|13302.26|0
1650462720000|2022-04-20 13:52:00|13301.31|13301.31|13301.31|13301.31|13301.31|13301.31|13301.31|13301.31|0
1650462730000|2022-04-20 13:52:10|13300.4|13300.4|13303.6|13303.6|13303.6|13303.6|13300.4|13300.4|0
1650462740000|2022-04-20 13:52:20|13304.52|13304.52|13303.56|13303.56|13304.52|13304.52|13303.08|13303.08|0
1650462750000|2022-04-20 13:52:30|13304.47|13304.47|13313.84|13313.84|13313.84|13313.84|13304.47|13304.47|0
1650462760000|2022-04-20 13:52:40|13314.39|13314.39|13317.32|13317.32|13317.32|13317.32|13314.39|13314.39|0
1650462770000|2022-04-20 13:52:50|13316.2|13316.2|13314.71|13314.71|13316.2|13316.2|13314.71|13314.71|0
1650462780000|2022-04-20 13:53:00|13313.77|13313.77|13312.13|13312.13|13313.77|13313.77|13312.13|13312.13|0
1650462790000|2022-04-20 13:53:10|13312.63|13312.63|13312.63|13312.63|13312.63|13312.63|13312.63|13312.63|0
1650462810000|2022-04-20 13:53:30|13312.16|13312.16|13312.16|13312.16|13312.16|13312.16|13312.16|13312.16|0
1650462840000|2022-04-20 13:54:00|13311.34|13311.34|13309.41|13309.41|13311.34|13311.34|13309.41|13309.41|0
1650462880000|2022-04-20 13:54:40|13311.14|13311.14|13311.61|13311.61|13311.61|13311.61|13311.14|13311.14|0
1650462900000|2022-04-20 13:55:00|13311.14|13311.14|13311.14|13311.14|13311.14|13311.14|13311.14|13311.14|0
1650462910000|2022-04-20 13:55:10|13312.69|13312.69|13312.69|13312.69|13312.69|13312.69|13312.69|13312.69|0
1650462930000|2022-04-20 13:55:30|13309.95|13309.95|13309.95|13309.95|13309.95|13309.95|13309.95|13309.95|0
1650462950000|2022-04-20 13:55:50|13309.14|13309.14|13308.14|13308.14|13309.14|13309.14|13308.14|13308.14|0
1650462980000|2022-04-20 13:56:20|13307.67|13307.67|13307.67|13307.67|13307.67|13307.67|13307.67|13307.67|0
1650462990000|2022-04-20 13:56:30|13311.02|13311.02|13322.47|13322.47|13322.47|13322.47|13311.02|13311.02|0
1650463000000|2022-04-20 13:56:40|13322.93|13322.93|13322.47|13322.47|13322.93|13322.93|13322.47|13322.47|0
1650463010000|2022-04-20 13:56:50|13322.99|13322.99|13322.07|13322.07|13322.99|13322.99|13322.07|13322.07|0
1650463020000|2022-04-20 13:57:00|13320.44|13320.44|13319.52|13319.52|13320.44|13320.44|13319.52|13319.52|0
1650463030000|2022-04-20 13:57:10|13318.61|13318.61|13312.9|13312.9|13318.61|13318.61|13312.9|13312.9|0
1650463040000|2022-04-20 13:57:20|13313.81|13313.81|13317.6|13317.6|13317.6|13317.6|13313.81|13313.81|0
1650463060000|2022-04-20 13:57:40|13316.48|13316.48|13316.01|13316.01|13316.48|13316.48|13316.01|13316.01|0
1650463070000|2022-04-20 13:57:50|13314.98|13314.98|13314.98|13314.98|13314.98|13314.98|13314.98|13314.98|0
1650463100000|2022-04-20 13:58:20|13310.68|13310.68|13312.93|13312.93|13312.93|13312.93|13310.68|13310.68|0
1650463110000|2022-04-20 13:58:30|13313.45|13313.45|13313.45|13313.45|13313.45|13313.45|13313.45|13313.45|0
1650463130000|2022-04-20 13:58:50|13313|13313|13313|13313|13313|13313|13313|13313|0
1650463140000|2022-04-20 13:59:00|13310.13|13310.13|13310.13|13310.13|13310.13|13310.13|13310.13|13310.13|0
1650463160000|2022-04-20 13:59:20|13309.63|13309.63|13309.63|13309.63|13309.63|13309.63|13309.63|13309.63|0
1650463190000|2022-04-20 13:59:50|13312.5|13312.5|13314.88|13314.88|13314.88|13314.88|13312.5|13312.5|0
1650463210000|2022-04-20 14:00:10|13314.4|13314.4|13314.4|13314.4|13314.4|13314.4|13314.4|13314.4|0
1650463220000|2022-04-20 14:00:20|13314.9|13314.9|13314.9|13314.9|13314.9|13314.9|13314.9|13314.9|0
1650463270000|2022-04-20 14:01:10|13314.4|13314.4|13314|13314|13314.4|13314.4|13313.5|13313.5|0
1650463290000|2022-04-20 14:01:30|13315.4|13315.4|13315.4|13315.4|13315.4|13315.4|13315.4|13315.4|0
1650463310000|2022-04-20 14:01:50|13315.9|13315.9|13315|13315|13315.9|13315.9|13315|13315|0
1650463320000|2022-04-20 14:02:00|13312.1|13312.1|13312.1|13312.1|13312.1|13312.1|13311.2|13311.2|0
1650463340000|2022-04-20 14:02:20|13313|13313|13320.3|13320.3|13320.3|13320.3|13313|13313|0
1650463350000|2022-04-20 14:02:30|13319.4|13319.4|13316.9|13316.9|13319.4|13319.4|13316.9|13316.9|0
1650463360000|2022-04-20 14:02:40|13316|13316|13316.9|13316.9|13316.9|13316.9|13316|13316|0
1650463370000|2022-04-20 14:02:50|13316|13316|13314.6|13314.6|13316|13316|13314.6|13314.6|0
1650463380000|2022-04-20 14:03:00|13313.7|13313.7|13312.9|13312.9|13313.7|13313.7|13312.9|13312.9|0
1650463390000|2022-04-20 14:03:10|13311.5|13311.5|13307.6|13307.6|13311.5|13311.5|13307.6|13307.6|0
1650463400000|2022-04-20 14:03:20|13308.5|13308.5|13308.5|13308.5|13308.5|13308.5|13308.5|13308.5|0
1650463420000|2022-04-20 14:03:40|13312.4|13312.4|13313.2|13313.2|13313.2|13313.2|13312.4|13312.4|0
1650463430000|2022-04-20 14:03:50|13312.7|13312.7|13315.1|13315.1|13315.7|13315.7|13311.3|13311.3|0
1650463440000|2022-04-20 14:04:00|13314.1|13314.1|13314.1|13314.1|13314.1|13314.1|13314.1|13314.1|0
1650463450000|2022-04-20 14:04:10|13313.7|13313.7|13312.4|13312.4|13313.7|13313.7|13312.4|13312.4|0
1650463470000|2022-04-20 14:04:30|13308.7|13308.7|13307.9|13307.9|13308.7|13308.7|13307.1|13307.1|0
1650463490000|2022-04-20 14:04:50|13309.3|13309.3|13311|13311|13311|13311|13309.3|13309.3|0
1650463500000|2022-04-20 14:05:00|13311.4|13311.4|13306.6|13306.6|13311.4|13311.4|13306.4|13306.4|0
1650463510000|2022-04-20 14:05:10|13305.6|13305.6|13301.2|13301.2|13305.6|13305.6|13301.2|13301.2|0
1650463520000|2022-04-20 14:05:20|13300.7|13300.7|13299.8|13299.8|13300.7|13300.7|13299.8|13299.8|0
1650463530000|2022-04-20 14:05:30|13298.7|13298.7|13298.7|13298.7|13298.7|13298.7|13298.7|13298.7|0
1650463540000|2022-04-20 14:05:40|13298.2|13298.2|13298.2|13298.2|13298.2|13298.2|13298.2|13298.2|0
1650463550000|2022-04-20 14:05:50|13297.7|13297.7|13296.3|13296.3|13297.7|13297.7|13296.3|13296.3|0
1650463560000|2022-04-20 14:06:00|13296.8|13296.8|13295.9|13295.9|13296.8|13296.8|13295.9|13295.9|0
1650463570000|2022-04-20 14:06:10|13296.3|13296.3|13296.3|13296.3|13296.3|13296.3|13296.3|13296.3|0
1650463580000|2022-04-20 14:06:20|13295.9|13295.9|13295.9|13295.9|13295.9|13295.9|13295.9|13295.9|0
1650463590000|2022-04-20 14:06:30|13295|13295|13295|13295|13295|13295|13295|13295|0
1650463600000|2022-04-20 14:06:40|13293.6|13293.6|13290.8|13290.8|13293.6|13293.6|13290.8|13290.8|0
1650463610000|2022-04-20 14:06:50|13289.9|13289.9|13291.7|13291.7|13291.7|13291.7|13289.9|13289.9|0
1650463620000|2022-04-20 14:07:00|13290.9|13290.9|13290.9|13290.9|13290.9|13290.9|13290.9|13290.9|0
1650463630000|2022-04-20 14:07:10|13291.4|13291.4|13292.3|13292.3|13292.3|13292.3|13291.4|13291.4|0
1650463650000|2022-04-20 14:07:30|13291.4|13291.4|13290.9|13290.9|13291.4|13291.4|13290.9|13290.9|0
1650463660000|2022-04-20 14:07:40|13291.7|13291.7|13291.7|13291.7|13291.7|13291.7|13291.7|13291.7|0
1650463680000|2022-04-20 14:08:00|13291.2|13291.2|13290.1|13290.1|13291.2|13291.2|13290.1|13290.1|0
1650463700000|2022-04-20 14:08:20|13289.7|13289.7|13289.7|13289.7|13289.7|13289.7|13289.7|13289.7|0
1650463710000|2022-04-20 14:08:30|13290.1|13290.1|13291|13291|13291|13291|13290.1|13290.1|0
1650463720000|2022-04-20 14:08:40|13291.5|13291.5|13291.5|13291.5|13291.5|13291.5|13291.5|13291.5|0
1650463730000|2022-04-20 14:08:50|13293|13293|13293|13293|13293|13293|13293|13293|0
1650463740000|2022-04-20 14:09:00|13293.4|13293.4|13293.4|13293.4|13293.4|13293.4|13293.4|13293.4|0
1650463750000|2022-04-20 14:09:10|13292.9|13292.9|13292.9|13292.9|13292.9|13292.9|13292.9|13292.9|0
1650463770000|2022-04-20 14:09:30|13293.7|13293.7|13293.7|13293.7|13293.7|13293.7|13293.7|13293.7|0
1650463780000|2022-04-20 14:09:40|13295.2|13295.2|13295.6|13295.6|13295.6|13295.6|13295.2|13295.2|0
1650463800000|2022-04-20 14:10:00|13296.1|13296.1|13296.1|13296.1|13296.1|13296.1|13296.1|13296.1|0
1650463810000|2022-04-20 14:10:10|13300.8|13300.8|13302.3|13302.3|13303.7|13303.7|13300.8|13300.8|0
1650463830000|2022-04-20 14:10:30|13303.8|13303.8|13302.8|13302.8|13303.8|13303.8|13302.8|13302.8|0
1650463840000|2022-04-20 14:10:40|13303.7|13303.7|13303.7|13303.7|13303.7|13303.7|13303.7|13303.7|0
1650463850000|2022-04-20 14:10:50|13304.3|13304.3|13304.8|13304.8|13304.8|13304.8|13304.3|13304.3|0
1650463860000|2022-04-20 14:11:00|13305|13305|13305.2|13305.2|13305.2|13305.2|13305|13305|0
1650463870000|2022-04-20 14:11:10|13304.8|13304.8|13310.3|13310.3|13310.3|13310.3|13304.8|13304.8|0
1650463890000|2022-04-20 14:11:30|13310.8|13310.8|13312.6|13312.6|13312.6|13312.6|13310.8|13310.8|0
1650463900000|2022-04-20 14:11:40|13313|13313|13317.6|13317.6|13317.6|13317.6|13313|13313|0
1650463910000|2022-04-20 14:11:50|13318.2|13318.2|13316.7|13316.7|13318.2|13318.2|13316.7|13316.7|0
1650463930000|2022-04-20 14:12:10|13317.2|13317.2|13317.2|13317.2|13317.2|13317.2|13317.2|13317.2|0
1650463940000|2022-04-20 14:12:20|13317.7|13317.7|13318.6|13318.6|13318.6|13318.6|13317.7|13317.7|0
1650463950000|2022-04-20 14:12:30|13319.5|13319.5|13319.5|13319.5|13319.5|13319.5|13319.5|13319.5|0
1650463960000|2022-04-20 14:12:40|13319.9|13319.9|13325.3|13325.3|13325.3|13325.3|13319.9|13319.9|0
1650463970000|2022-04-20 14:12:50|13326.2|13326.2|13325.5|13325.5|13327.2|13327.2|13323.9|13323.9|0
1650463980000|2022-04-20 14:13:00|13324|13324|13321.3|13321.3|13324|13324|13321.3|13321.3|0
1650463990000|2022-04-20 14:13:10|13321.8|13321.8|13321.3|13321.3|13321.8|13321.8|13320.9|13320.9|0
1650464000000|2022-04-20 14:13:20|13320.4|13320.4|13319.8|13319.8|13320.4|13320.4|13319|13319|0
1650464010000|2022-04-20 14:13:30|13320.6|13320.6|13321.2|13321.2|13321.2|13321.2|13320.6|13320.6|0
1650464040000|2022-04-20 14:14:00|13320.7|13320.7|13320.7|13320.7|13320.7|13320.7|13320.7|13320.7|0
1650464050000|2022-04-20 14:14:10|13319|13319|13320.3|13320.3|13320.3|13320.3|13319|13319|0
1650464060000|2022-04-20 14:14:20|13319.2|13319.2|13318.4|13318.4|13319.2|13319.2|13318.4|13318.4|0
1650464070000|2022-04-20 14:14:30|13318.9|13318.9|13316.5|13316.5|13318.9|13318.9|13316.5|13316.5|0
1650464090000|2022-04-20 14:14:50|13315.1|13315.1|13317.8|13317.8|13317.8|13317.8|13315.1|13315.1|0
1650464180000|2022-04-20 14:16:20|13315.27|13315.27|13312.4|13312.4|13315.27|13315.27|13312.4|13312.4|0
1650464190000|2022-04-20 14:16:30|13310.57|13310.57|13311.94|13311.94|13311.94|13311.94|13310.57|13310.57|0
1650464210000|2022-04-20 14:16:50|13312.76|13312.76|13311.33|13311.33|13312.76|13312.76|13311.33|13311.33|0
1650464220000|2022-04-20 14:17:00|13314.67|13314.67|13319.89|13319.89|13319.89|13319.89|13314.67|13314.67|0
1650464230000|2022-04-20 14:17:10|13319.42|13319.42|13318.6|13318.6|13319.42|13319.42|13317.78|13317.78|0
1650464240000|2022-04-20 14:17:20|13317.69|13317.69|13321.38|13321.38|13321.38|13321.38|13317.69|13317.69|0
1650464250000|2022-04-20 14:17:30|13321.93|13321.93|13322.41|13322.41|13322.41|13322.41|13321.93|13321.93|0
1650464260000|2022-04-20 14:17:40|13325.27|13325.27|13329.04|13329.04|13329.04|13329.04|13325.27|13325.27|0
1650464270000|2022-04-20 14:17:50|13327.4|13327.4|13328.22|13328.22|13328.22|13328.22|13327.4|13327.4|0
1650464280000|2022-04-20 14:18:00|13329.65|13329.65|13325.07|13325.07|13329.65|13329.65|13325.07|13325.07|0
1650464290000|2022-04-20 14:18:10|13326.02|13326.02|13325.2|13325.2|13326.02|13326.02|13325.2|13325.2|0
1650464300000|2022-04-20 14:18:20|13325.76|13325.76|13324.28|13324.28|13325.76|13325.76|13323.47|13323.47|0
1650464310000|2022-04-20 14:18:30|13326.12|13326.12|13329.88|13329.88|13329.88|13329.88|13326.12|13326.12|0
1650464320000|2022-04-20 14:18:40|13330.69|13330.69|13330.69|13330.69|13330.69|13330.69|13330.69|13330.69|0
1650464340000|2022-04-20 14:19:00|13331.21|13331.21|13331.49|13331.49|13331.49|13331.49|13329.83|13329.83|0
1650464360000|2022-04-20 14:19:20|13331.03|13331.03|13331.03|13331.03|13331.03|13331.03|13331.03|13331.03|0
1650464390000|2022-04-20 14:19:50|13330.54|13330.54|13332.13|13332.13|13332.13|13332.13|13330.07|13330.07|0
1650464400000|2022-04-20 14:20:00|13331.68|13331.68|13330.29|13330.29|13331.68|13331.68|13330.29|13330.29|0
1650464410000|2022-04-20 14:20:10|13329.38|13329.38|13321.75|13321.75|13329.38|13329.38|13321.75|13321.75|0
1650464420000|2022-04-20 14:20:20|13320.21|13320.21|13320.42|13320.42|13320.42|13320.42|13318.69|13318.69|0
1650464430000|2022-04-20 14:20:30|13322.32|13322.32|13322.32|13322.32|13322.32|13322.32|13322.32|13322.32|0
1650464450000|2022-04-20 14:20:50|13323.24|13323.24|13323.24|13323.24|13323.24|13323.24|13323.24|13323.24|0
1650464470000|2022-04-20 14:21:10|13324.23|13324.23|13324.23|13324.23|13324.23|13324.23|13324.23|13324.23|0
1650464480000|2022-04-20 14:21:20|13323.29|13323.29|13320.47|13320.47|13323.29|13323.29|13320.47|13320.47|0
1650464490000|2022-04-20 14:21:30|13319.65|13319.65|13318.42|13318.42|13321.29|13321.29|13318.42|13318.42|0
1650464500000|2022-04-20 14:21:40|13319.85|13319.85|13319.85|13319.85|13319.85|13319.85|13319.85|13319.85|0
1650464510000|2022-04-20 14:21:50|13320.88|13320.88|13320.06|13320.06|13320.88|13320.88|13320.06|13320.06|0
1650464520000|2022-04-20 14:22:00|13319.57|13319.57|13311.77|13311.77|13319.57|13319.57|13311.77|13311.77|0
1650464530000|2022-04-20 14:22:10|13310.95|13310.95|13310.5|13310.5|13310.95|13310.95|13310.5|13310.5|0
1650464540000|2022-04-20 14:22:20|13309.47|13309.47|13308.03|13308.03|13309.47|13309.47|13308.03|13308.03|0
1650464560000|2022-04-20 14:22:40|13309.41|13309.41|13307.97|13307.97|13309.88|13309.88|13307.63|13307.63|0
1650464570000|2022-04-20 14:22:50|13308.79|13308.79|13306.57|13306.57|13310.22|13310.22|13306.57|13306.57|0
1650464580000|2022-04-20 14:23:00|13307.48|13307.48|13304.56|13304.56|13307.48|13307.48|13304.56|13304.56|0
1650464590000|2022-04-20 14:23:10|13305.04|13305.04|13304.12|13304.12|13305.04|13305.04|13304.12|13304.12|0
1650464600000|2022-04-20 14:23:20|13301.25|13301.25|13301.25|13301.25|13301.25|13301.25|13301.25|13301.25|0
1650464620000|2022-04-20 14:23:40|13299.62|13299.62|13298.64|13298.64|13299.62|13299.62|13298.17|13298.17|0
1650464630000|2022-04-20 14:23:50|13299.13|13299.13|13298.68|13298.68|13299.13|13299.13|13298.68|13298.68|0
1650464640000|2022-04-20 14:24:00|13296.03|13296.03|13293.18|13293.18|13296.03|13296.03|13292.22|13292.22|0
1650464760000|2022-04-20 14:26:00|13275.19|13275.19|13275.19|13275.19|13275.19|13275.19|13275.19|13275.19|0
1650464770000|2022-04-20 14:26:10|13277.54|13277.54|13276.1|13276.1|13277.54|13277.54|13276.1|13276.1|0
1650464780000|2022-04-20 14:26:20|13276.92|13276.92|13274.87|13274.87|13277.74|13277.74|13274.87|13274.87|0
1650464790000|2022-04-20 14:26:30|13276.3|13276.3|13276.76|13276.76|13276.76|13276.76|13276.3|13276.3|0
1650464800000|2022-04-20 14:26:40|13277.23|13277.23|13277.23|13277.23|13277.23|13277.23|13277.23|13277.23|0
1650464810000|2022-04-20 14:26:50|13276.32|13276.32|13276.32|13276.32|13276.32|13276.32|13276.32|13276.32|0
1650464820000|2022-04-20 14:27:00|13275.85|13275.85|13280.03|13280.03|13283.49|13283.49|13275.85|13275.85|0
1650464830000|2022-04-20 14:27:10|13277.7|13277.7|13274.47|13274.47|13277.7|13277.7|13273.81|13273.81|0
1650464840000|2022-04-20 14:27:20|13274|13274|13272.88|13272.88|13274|13274|13272.07|13272.07|0
1650464850000|2022-04-20 14:27:30|13272.33|13272.33|13268.19|13268.19|13272.33|13272.33|13268.19|13268.19|0
1650464860000|2022-04-20 14:27:40|13266.55|13266.55|13264.11|13264.11|13266.55|13266.55|13264.11|13264.11|0
1650464870000|2022-04-20 14:27:50|13265.22|13265.22|13268.53|13268.53|13268.53|13268.53|13265.22|13265.22|0
1650464900000|2022-04-20 14:28:20|13267.97|13267.97|13267.97|13267.97|13267.97|13267.97|13267.97|13267.97|0
1650464910000|2022-04-20 14:28:30|13267.5|13267.5|13261.71|13261.71|13267.5|13267.5|13261.71|13261.71|0
1650464920000|2022-04-20 14:28:40|13261.2|13261.2|13261.2|13261.2|13261.2|13261.2|13261.2|13261.2|0
1650464930000|2022-04-20 14:28:50|13260.74|13260.74|13260.28|13260.28|13260.74|13260.74|13260.28|13260.28|0
1650464940000|2022-04-20 14:29:00|13259.46|13259.46|13259.46|13259.46|13259.46|13259.46|13259.46|13259.46|0
1650464950000|2022-04-20 14:29:10|13258.03|13258.03|13258.85|13258.85|13259.66|13259.66|13256.59|13256.59|0
1650464980000|2022-04-20 14:29:40|13257.02|13257.02|13258.65|13258.65|13258.65|13258.65|13257.02|13257.02|0
1650465000000|2022-04-20 14:30:00|13259.57|13259.57|13259.1|13259.1|13260.04|13260.04|13259.1|13259.1|0
1650465010000|2022-04-20 14:30:10|13258.28|13258.28|13252.24|13252.24|13259.1|13259.1|13252.24|13252.24|0
1650465020000|2022-04-20 14:30:20|13253.05|13253.05|13251.67|13251.67|13253.05|13253.05|13251.67|13251.67|0
1650465030000|2022-04-20 14:30:30|13247.57|13247.57|13248.39|13248.39|13248.39|13248.39|13247.57|13247.57|0
1650465150000|2022-04-20 14:32:30|13243.01|13243.01|13243.01|13243.01|13243.01|13243.01|13243.01|13243.01|0
1650465160000|2022-04-20 14:32:40|13243.47|13243.47|13243.47|13243.47|13243.47|13243.47|13242.65|13242.65|0
1650465170000|2022-04-20 14:32:50|13244.29|13244.29|13246.49|13246.49|13246.49|13246.49|13244.29|13244.29|0
1650465210000|2022-04-20 14:33:30|13247.88|13247.88|13248.7|13248.7|13248.7|13248.7|13247.88|13247.88|0
1650465220000|2022-04-20 14:33:40|13247.06|13247.06|13247.06|13247.06|13247.06|13247.06|13247.06|13247.06|0
1650465230000|2022-04-20 14:33:50|13247.62|13247.62|13251.5|13251.5|13251.5|13251.5|13247.62|13247.62|0
1650465240000|2022-04-20 14:34:00|13249.87|13249.87|13250.86|13250.86|13250.86|13250.86|13249.05|13249.05|0
1650465250000|2022-04-20 14:34:10|13251.33|13251.33|13251.33|13251.33|13251.33|13251.33|13251.33|13251.33|0
1650465260000|2022-04-20 14:34:20|13249.83|13249.83|13247.61|13247.61|13249.83|13249.83|13247.11|13247.11|0
1650465270000|2022-04-20 14:34:30|13248.08|13248.08|13250.8|13250.8|13250.8|13250.8|13248.08|13248.08|0
1650465280000|2022-04-20 14:34:40|13251.71|13251.71|13251.71|13251.71|13251.71|13251.71|13251.71|13251.71|0
1650465290000|2022-04-20 14:34:50|13252.63|13252.63|13253.1|13253.1|13253.1|13253.1|13252.63|13252.63|0
1650465300000|2022-04-20 14:35:00|13252.64|13252.64|13253.56|13253.56|13253.56|13253.56|13252.64|13252.64|0
1650465310000|2022-04-20 14:35:10|13255.5|13255.5|13267.55|13267.55|13267.55|13267.55|13255.5|13255.5|0
1650465320000|2022-04-20 14:35:20|13268.98|13268.98|13268.98|13268.98|13268.98|13268.98|13268.98|13268.98|0
1650465330000|2022-04-20 14:35:30|13269.44|13269.44|13270|13270|13270.56|13270.56|13269.44|13269.44|0
1650465340000|2022-04-20 14:35:40|13269.18|13269.18|13269.63|13269.63|13269.63|13269.63|13269.18|13269.18|0
1650465350000|2022-04-20 14:35:50|13270.44|13270.44|13267.85|13267.85|13271.39|13271.39|13267.37|13267.37|0
1650465360000|2022-04-20 14:36:00|13267.03|13267.03|13267.25|13267.25|13267.25|13267.25|13267.03|13267.03|0
1650465370000|2022-04-20 14:36:10|13265.82|13265.82|13263.41|13263.41|13265.82|13265.82|13263.01|13263.01|0
1650465380000|2022-04-20 14:36:20|13261.98|13261.98|13262.8|13262.8|13262.8|13262.8|13261.98|13261.98|0
1650465420000|2022-04-20 14:37:00|13264.23|13264.23|13264.23|13264.23|13264.23|13264.23|13264.23|13264.23|0
1650465440000|2022-04-20 14:37:20|13263.73|13263.73|13263.73|13263.73|13263.73|13263.73|13263.73|13263.73|0
1650465460000|2022-04-20 14:37:40|13263.28|13263.28|13263.28|13263.28|13263.28|13263.28|13263.28|13263.28|0
1650465490000|2022-04-20 14:38:10|13264.22|13264.22|13264.22|13264.22|13264.22|13264.22|13264.22|13264.22|0
1650465500000|2022-04-20 14:38:20|13265.89|13265.89|13263.12|13263.12|13265.89|13265.89|13263.12|13263.12|0
1650465520000|2022-04-20 14:38:40|13264.55|13264.55|13266.19|13266.19|13266.19|13266.19|13264.55|13264.55|0
1650465530000|2022-04-20 14:38:50|13266.7|13266.7|13266.7|13266.7|13266.7|13266.7|13266.7|13266.7|0
1650465540000|2022-04-20 14:39:00|13267.52|13267.52|13265.42|13265.42|13267.52|13267.52|13265.42|13265.42|0
1650465570000|2022-04-20 14:39:30|13264.5|13264.5|13264.5|13264.5|13264.5|13264.5|13264.5|13264.5|0
1650465590000|2022-04-20 14:39:50|13265.42|13265.42|13265.42|13265.42|13265.42|13265.42|13265.42|13265.42|0
1650465600000|2022-04-20 14:40:00|13265.89|13265.89|13267.2|13267.2|13267.2|13267.2|13265.89|13265.89|0
1650465630000|2022-04-20 14:40:30|13266.74|13266.74|13266.28|13266.28|13266.74|13266.74|13266.28|13266.28|0
1650465640000|2022-04-20 14:40:40|13265.34|13265.34|13263.44|13263.44|13265.34|13265.34|13262.5|13262.5|0
1650465650000|2022-04-20 14:40:50|13264.25|13264.25|13271.1|13271.1|13271.1|13271.1|13264.25|13264.25|0
1650465660000|2022-04-20 14:41:00|13272.53|13272.53|13271.71|13271.71|13272.53|13272.53|13271.71|13271.71|0
1650465670000|2022-04-20 14:41:10|13270.9|13270.9|13270.9|13270.9|13270.9|13270.9|13270.9|13270.9|0
1650465690000|2022-04-20 14:41:30|13269.07|13269.07|13267.05|13267.05|13269.07|13269.07|13265.31|13265.31|0
1650465700000|2022-04-20 14:41:40|13268.48|13268.48|13271.03|13271.03|13271.03|13271.03|13268.48|13268.48|0
1650465710000|2022-04-20 14:41:50|13271.59|13271.59|13271.59|13271.59|13271.59|13271.59|13271.59|13271.59|0
1650465720000|2022-04-20 14:42:00|13275.73|13275.73|13274.81|13274.81|13275.73|13275.73|13274.81|13274.81|0
1650465750000|2022-04-20 14:42:30|13273.99|13273.99|13273.99|13273.99|13273.99|13273.99|13273.99|13273.99|0
1650465760000|2022-04-20 14:42:40|13273.18|13273.18|13272.71|13272.71|13273.18|13273.18|13272.71|13272.71|0
1650465770000|2022-04-20 14:42:50|13271.27|13271.27|13270.45|13270.45|13271.27|13271.27|13270.45|13270.45|0
1650465780000|2022-04-20 14:43:00|13269.64|13269.64|13268.82|13268.82|13269.64|13269.64|13268.82|13268.82|0
1650465790000|2022-04-20 14:43:10|13269.64|13269.64|13269.64|13269.64|13269.64|13269.64|13269.64|13269.64|0
1650465800000|2022-04-20 14:43:20|13268.72|13268.72|13269.19|13269.19|13269.19|13269.19|13268.72|13268.72|0
1650465810000|2022-04-20 14:43:30|13269.65|13269.65|13269.65|13269.65|13269.65|13269.65|13269.65|13269.65|0
1650465830000|2022-04-20 14:43:50|13269.33|13269.33|13269.33|13269.33|13269.33|13269.33|13269.33|13269.33|0
1650465840000|2022-04-20 14:44:00|13268.87|13268.87|13267.93|13267.93|13268.87|13268.87|13267.93|13267.93|0
1650465860000|2022-04-20 14:44:20|13268.87|13268.87|13269.34|13269.34|13269.34|13269.34|13268.87|13268.87|0
1650465880000|2022-04-20 14:44:40|13270.16|13270.16|13266.47|13266.47|13270.98|13270.98|13266.47|13266.47|0
1650465900000|2022-04-20 14:45:00|13266.99|13266.99|13272.24|13272.24|13272.24|13272.24|13266.99|13266.99|0
1650465920000|2022-04-20 14:45:20|13271.42|13271.42|13269.98|13269.98|13271.42|13271.42|13269.98|13269.98|0
1650465930000|2022-04-20 14:45:30|13270.48|13270.48|13270.48|13270.48|13270.48|13270.48|13270.48|13270.48|0
1650465940000|2022-04-20 14:45:40|13269.66|13269.66|13269.66|13269.66|13269.66|13269.66|13269.66|13269.66|0
1650465960000|2022-04-20 14:46:00|13270.58|13270.58|13270.58|13270.58|13270.58|13270.58|13270.58|13270.58|0
1650465970000|2022-04-20 14:46:10|13269.76|13269.76|13268.85|13268.85|13269.76|13269.76|13268.85|13268.85|0
1650465980000|2022-04-20 14:46:20|13269.76|13269.76|13269.76|13269.76|13269.76|13269.76|13269.76|13269.76|0
1650466010000|2022-04-20 14:46:50|13269.2|13269.2|13269.2|13269.2|13269.2|13269.2|13269.2|13269.2|0
1650466020000|2022-04-20 14:47:00|13268.71|13268.71|13268.71|13268.71|13268.71|13268.71|13268.71|13268.71|0
1650466030000|2022-04-20 14:47:10|13267.59|13267.59|13257.31|13257.31|13267.59|13267.59|13257.31|13257.31|0
1650466040000|2022-04-20 14:47:20|13256.76|13256.76|13256.76|13256.76|13256.76|13256.76|13256.76|13256.76|0
1650466060000|2022-04-20 14:47:40|13257.57|13257.57|13257.57|13257.57|13257.57|13257.57|13257.57|13257.57|0
1650466080000|2022-04-20 14:48:00|13256.76|13256.76|13254.85|13254.85|13259.01|13259.01|13254.85|13254.85|0
1650466110000|2022-04-20 14:48:30|13252.56|13252.56|13253.79|13253.79|13253.79|13253.79|13251.12|13251.12|0
1650466170000|2022-04-20 14:49:30|13253.23|13253.23|13260.44|13260.44|13260.44|13260.44|13252.77|13252.77|0
1650466180000|2022-04-20 14:49:40|13259.53|13259.53|13260.56|13260.56|13260.56|13260.56|13259.53|13259.53|0
1650466190000|2022-04-20 14:49:50|13259.74|13259.74|13259.74|13259.74|13259.74|13259.74|13259.74|13259.74|0
1650466200000|2022-04-20 14:50:00|13258.92|13258.92|13258.92|13258.92|13258.92|13258.92|13258.92|13258.92|0
1650466220000|2022-04-20 14:50:20|13263.4|13263.4|13263.4|13263.4|13263.4|13263.4|13263.4|13263.4|0
1650466240000|2022-04-20 14:50:40|13263.9|13263.9|13266.65|13266.65|13266.65|13266.65|13263.9|13263.9|0
1650466270000|2022-04-20 14:51:10|13267.57|13267.57|13266.75|13266.75|13267.57|13267.57|13266.75|13266.75|0
1650466280000|2022-04-20 14:51:20|13266.97|13266.97|13266.97|13266.97|13266.97|13266.97|13266.97|13266.97|0
1650466310000|2022-04-20 14:51:50|13267.89|13267.89|13267.89|13267.89|13267.89|13267.89|13267.89|13267.89|0
1650466320000|2022-04-20 14:52:00|13269.01|13269.01|13267.89|13267.89|13269.01|13269.01|13267.89|13267.89|0
1650466350000|2022-04-20 14:52:30|13270.59|13270.59|13274.3|13274.3|13274.3|13274.3|13270.59|13270.59|0
1650466360000|2022-04-20 14:52:40|13274.77|13274.77|13274.77|13274.77|13274.77|13274.77|13274.77|13274.77|0
1650466370000|2022-04-20 14:52:50|13274.25|13274.25|13274.25|13274.25|13274.25|13274.25|13274.25|13274.25|0
1650466380000|2022-04-20 14:53:00|13274.81|13274.81|13276.25|13276.25|13276.25|13276.25|13274.81|13274.81|0
1650466390000|2022-04-20 14:53:10|13276.7|13276.7|13279.7|13279.7|13280.81|13280.81|13276.7|13276.7|0
1650466420000|2022-04-20 14:53:40|13280.51|13280.51|13281.43|13281.43|13281.43|13281.43|13280.51|13280.51|0
1650466430000|2022-04-20 14:53:50|13280.97|13280.97|13280.51|13280.51|13280.97|13280.97|13280.51|13280.51|0
1650466440000|2022-04-20 14:54:00|13279.6|13279.6|13279.6|13279.6|13279.6|13279.6|13279.6|13279.6|0
1650466450000|2022-04-20 14:54:10|13280.07|13280.07|13280.74|13280.74|13280.74|13280.74|13280.07|13280.07|0
1650466480000|2022-04-20 14:54:40|13281.24|13281.24|13282.15|13282.15|13282.15|13282.15|13281.24|13281.24|0
1650466490000|2022-04-20 14:54:50|13284.5|13284.5|13285.83|13285.83|13285.83|13285.83|13284.5|13284.5|0
1650466500000|2022-04-20 14:55:00|13284.4|13284.4|13282.76|13282.76|13284.4|13284.4|13282.76|13282.76|0
1650466510000|2022-04-20 14:55:10|13283.53|13283.53|13284.44|13284.44|13284.44|13284.44|13283.53|13283.53|0
1650466520000|2022-04-20 14:55:20|13285.88|13285.88|13286.49|13286.49|13286.49|13286.49|13285.06|13285.06|0
1650466530000|2022-04-20 14:55:30|13286.94|13286.94|13288.97|13288.97|13288.97|13288.97|13286.94|13286.94|0
1650466550000|2022-04-20 14:55:50|13289.47|13289.47|13288.65|13288.65|13289.47|13289.47|13288.65|13288.65|0
1650466570000|2022-04-20 14:56:10|13288.87|13288.87|13288.32|13288.32|13288.87|13288.87|13288.32|13288.32|0
1650466580000|2022-04-20 14:56:20|13286.88|13286.88|13285.5|13285.5|13286.88|13286.88|13284.06|13284.06|0
1650466590000|2022-04-20 14:56:30|13284.06|13284.06|13284.88|13284.88|13284.88|13284.88|13284.06|13284.06|0
1650466600000|2022-04-20 14:56:40|13285.79|13285.79|13285.79|13285.79|13285.79|13285.79|13285.79|13285.79|0
1650466610000|2022-04-20 14:56:50|13284.98|13284.98|13285.49|13285.49|13285.49|13285.49|13284.98|13284.98|0
1650466620000|2022-04-20 14:57:00|13286.31|13286.31|13286.31|13286.31|13286.31|13286.31|13286.31|13286.31|0
1650466630000|2022-04-20 14:57:10|13284.67|13284.67|13284.67|13284.67|13284.67|13284.67|13284.67|13284.67|0
1650466640000|2022-04-20 14:57:20|13284.18|13284.18|13284.18|13284.18|13284.18|13284.18|13284.18|13284.18|0
1650466650000|2022-04-20 14:57:30|13283.73|13283.73|13283.73|13283.73|13283.73|13283.73|13283.73|13283.73|0
1650466660000|2022-04-20 14:57:40|13285.16|13285.16|13285.16|13285.16|13285.16|13285.16|13285.16|13285.16|0
1650466680000|2022-04-20 14:58:00|13283.73|13283.73|13283.73|13283.73|13283.73|13283.73|13283.73|13283.73|0
1650466690000|2022-04-20 14:58:10|13282.81|13282.81|13282.34|13282.34|13282.81|13282.81|13282.34|13282.34|0
1650466720000|2022-04-20 14:58:40|13283.63|13283.63|13283.63|13283.63|13283.63|13283.63|13283.63|13283.63|0
1650466730000|2022-04-20 14:58:50|13282.52|13282.52|13282.52|13282.52|13282.52|13282.52|13282.52|13282.52|0
1650466740000|2022-04-20 14:59:00|13282.99|13282.99|13282.99|13282.99|13282.99|13282.99|13282.99|13282.99|0
1650466770000|2022-04-20 14:59:30|13282.71|13282.71|13280.77|13280.77|13282.99|13282.99|13280.77|13280.77|0
1650466780000|2022-04-20 14:59:40|13281.59|13281.59|13282.41|13282.41|13282.41|13282.41|13281.59|13281.59|0
1650466810000|2022-04-20 15:00:10|13280.77|13280.77|13279.78|13279.78|13280.77|13280.77|13279.78|13279.78|0
1650466820000|2022-04-20 15:00:20|13278.84|13278.84|13278.84|13278.84|13278.84|13278.84|13278.84|13278.84|0
1650466830000|2022-04-20 15:00:30|13279.65|13279.65|13279.65|13279.65|13279.65|13279.65|13279.65|13279.65|0
1650466840000|2022-04-20 15:00:40|13277.82|13277.82|13275.13|13275.13|13277.82|13277.82|13275.13|13275.13|0
1650466860000|2022-04-20 15:01:00|13274.66|13274.66|13274.66|13274.66|13274.66|13274.66|13274.66|13274.66|0
1650466880000|2022-04-20 15:01:20|13275.61|13275.61|13275.61|13275.61|13275.61|13275.61|13275.61|13275.61|0
1650466920000|2022-04-20 15:02:00|13274.79|13274.79|13274.79|13274.79|13274.79|13274.79|13274.79|13274.79|0
1650466930000|2022-04-20 15:02:10|13275.61|13275.61|13275.61|13275.61|13275.61|13275.61|13275.61|13275.61|0
1650466940000|2022-04-20 15:02:20|13275.15|13275.15|13275.15|13275.15|13275.15|13275.15|13275.15|13275.15|0
1650466970000|2022-04-20 15:02:50|13272.9|13272.9|13272.9|13272.9|13272.9|13272.9|13272.9|13272.9|0
1650466980000|2022-04-20 15:03:00|13273.71|13273.71|13272.17|13272.17|13273.71|13273.71|13272.17|13272.17|0
1650466990000|2022-04-20 15:03:10|13270.74|13270.74|13271.25|13271.25|13271.25|13271.25|13270.74|13270.74|0
1650467010000|2022-04-20 15:03:30|13270.43|13270.43|13269.96|13269.96|13270.43|13270.43|13269.96|13269.96|0
1650467020000|2022-04-20 15:03:40|13270.43|13270.43|13269.05|13269.05|13270.43|13270.43|13269.05|13269.05|0
1650467030000|2022-04-20 15:03:50|13269.99|13269.99|13269.17|13269.17|13269.99|13269.99|13269.17|13269.17|0
1650467060000|2022-04-20 15:04:20|13269.63|13269.63|13269.63|13269.63|13269.63|13269.63|13269.63|13269.63|0
1650467070000|2022-04-20 15:04:30|13270.54|13270.54|13270.54|13270.54|13270.54|13270.54|13270.54|13270.54|0
1650467080000|2022-04-20 15:04:40|13271.36|13271.36|13271.36|13271.36|13271.36|13271.36|13271.36|13271.36|0
1650467090000|2022-04-20 15:04:50|13270.9|13270.9|13270.9|13270.9|13270.9|13270.9|13270.9|13270.9|0
1650467100000|2022-04-20 15:05:00|13271.35|13271.35|13271.35|13271.35|13271.35|13271.35|13271.35|13271.35|0
1650467110000|2022-04-20 15:05:10|13272.38|13272.38|13271.71|13271.71|13272.38|13272.38|13271.71|13271.71|0
1650467120000|2022-04-20 15:05:20|13270.89|13270.89|13270.89|13270.89|13270.89|13270.89|13270.89|13270.89|0
1650467140000|2022-04-20 15:05:40|13272.53|13272.53|13277.29|13277.29|13277.29|13277.29|13272.53|13272.53|0
1650467150000|2022-04-20 15:05:50|13277.79|13277.79|13277.79|13277.79|13277.79|13277.79|13277.79|13277.79|0
1650467210000|2022-04-20 15:06:50|13278.6|13278.6|13278.6|13278.6|13278.6|13278.6|13278.6|13278.6|0
1650467220000|2022-04-20 15:07:00|13279.06|13279.06|13278.24|13278.24|13279.06|13279.06|13278.24|13278.24|0
1650467260000|2022-04-20 15:07:40|13279.98|13279.98|13280.53|13280.53|13280.79|13280.79|13279.98|13279.98|0
1650467280000|2022-04-20 15:08:00|13279.98|13279.98|13279.33|13279.33|13279.98|13279.98|13279.33|13279.33|0
1650467290000|2022-04-20 15:08:10|13279.83|13279.83|13279.83|13279.83|13279.83|13279.83|13279.83|13279.83|0
1650467300000|2022-04-20 15:08:20|13279.01|13279.01|13278.1|13278.1|13279.01|13279.01|13278.1|13278.1|0
1650467320000|2022-04-20 15:08:40|13277.62|13277.62|13277.62|13277.62|13277.62|13277.62|13277.62|13277.62|0
1650467350000|2022-04-20 15:09:10|13278.12|13278.12|13278.12|13278.12|13278.12|13278.12|13278.12|13278.12|0
1650467360000|2022-04-20 15:09:20|13276.69|13276.69|13278.32|13278.32|13278.32|13278.32|13276.69|13276.69|0
1650467370000|2022-04-20 15:09:30|13279.14|13279.14|13277.66|13277.66|13279.14|13279.14|13275.45|13275.45|0
1650467390000|2022-04-20 15:09:50|13276.84|13276.84|13276.84|13276.84|13276.84|13276.84|13276.84|13276.84|0
1650467400000|2022-04-20 15:10:00|13276.02|13276.02|13276.02|13276.02|13276.02|13276.02|13276.02|13276.02|0
1650467410000|2022-04-20 15:10:10|13275.52|13275.52|13275.52|13275.52|13275.52|13275.52|13275.52|13275.52|0
1650467420000|2022-04-20 15:10:20|13272.78|13272.78|13272.78|13272.78|13272.78|13272.78|13272.78|13272.78|0
1650467430000|2022-04-20 15:10:30|13271.96|13271.96|13271.49|13271.49|13271.96|13271.96|13271.49|13271.49|0
1650467440000|2022-04-20 15:10:40|13272.43|13272.43|13279.26|13279.26|13279.26|13279.26|13272.43|13272.43|0
1650467450000|2022-04-20 15:10:50|13279.75|13279.75|13281.68|13281.68|13281.68|13281.68|13279.75|13279.75|0
1650467460000|2022-04-20 15:11:00|13282.5|13282.5|13280.87|13280.87|13282.5|13282.5|13280.87|13280.87|0
1650467490000|2022-04-20 15:11:30|13281.68|13281.68|13282.14|13282.14|13282.14|13282.14|13281.68|13281.68|0
1650467530000|2022-04-20 15:12:10|13281.67|13281.67|13281.67|13281.67|13281.67|13281.67|13281.67|13281.67|0
1650467540000|2022-04-20 15:12:20|13282.49|13282.49|13277.41|13277.41|13282.49|13282.49|13276.59|13276.59|0
1650467550000|2022-04-20 15:12:30|13275.97|13275.97|13274.48|13274.48|13275.97|13275.97|13271.61|13271.61|0
1650467570000|2022-04-20 15:12:50|13274.7|13274.7|13274.7|13274.7|13274.7|13274.7|13274.7|13274.7|0
1650467580000|2022-04-20 15:13:00|13273.32|13273.32|13273.32|13273.32|13273.32|13273.32|13273.32|13273.32|0
1650467620000|2022-04-20 15:13:40|13275.07|13275.07|13274.26|13274.26|13275.89|13275.89|13274.26|13274.26|0
1650467630000|2022-04-20 15:13:50|13273.32|13273.32|13272.86|13272.86|13273.32|13273.32|13272.86|13272.86|0
1650467640000|2022-04-20 15:14:00|13273.32|13273.32|13273.32|13273.32|13273.32|13273.32|13273.32|13273.32|0
1650467650000|2022-04-20 15:14:10|13272.4|13272.4|13272.4|13272.4|13272.4|13272.4|13272.4|13272.4|0
1650467700000|2022-04-20 15:15:00|13273.84|13273.84|13284.95|13284.95|13285.31|13285.31|13273.84|13273.84|0
1650467710000|2022-04-20 15:15:10|13284.13|13284.13|13284.13|13284.13|13284.13|13284.13|13284.13|13284.13|0
1650467720000|2022-04-20 15:15:20|13282.7|13282.7|13281.61|13281.61|13284.33|13284.33|13281.61|13281.61|0
1650467730000|2022-04-20 15:15:30|13283.04|13283.04|13282.43|13282.43|13283.86|13283.86|13280.79|13280.79|0
1650467740000|2022-04-20 15:15:40|13280.79|13280.79|13280.79|13280.79|13280.79|13280.79|13280.79|13280.79|0
1650467760000|2022-04-20 15:16:00|13282.23|13282.23|13280.38|13280.38|13282.23|13282.23|13280.38|13280.38|0
1650467770000|2022-04-20 15:16:10|13279.35|13279.35|13279.35|13279.35|13279.35|13279.35|13279.35|13279.35|0
1650467780000|2022-04-20 15:16:20|13276.8|13276.8|13275.82|13275.82|13276.8|13276.8|13275.82|13275.82|0
1650467810000|2022-04-20 15:16:50|13271.53|13271.53|13270.21|13270.21|13271.53|13271.53|13270.21|13270.21|0
1650467820000|2022-04-20 15:17:00|13269.7|13269.7|13269.23|13269.23|13269.7|13269.7|13269.23|13269.23|0
1650467840000|2022-04-20 15:17:20|13269.7|13269.7|13269.7|13269.7|13269.7|13269.7|13268.88|13268.88|0
1650467870000|2022-04-20 15:17:50|13267.87|13267.87|13266.58|13266.58|13267.87|13267.87|13266.58|13266.58|0
1650467900000|2022-04-20 15:18:20|13265.15|13265.15|13268.07|13268.07|13268.07|13268.07|13265.15|13265.15|0
1650467910000|2022-04-20 15:18:30|13267.51|13267.51|13267.51|13267.51|13270.58|13270.58|13266.69|13266.69|0
1650467950000|2022-04-20 15:19:10|13267.04|13267.04|13267.55|13267.55|13267.55|13267.55|13267.04|13267.04|0
1650467970000|2022-04-20 15:19:30|13265.92|13265.92|13265.92|13265.92|13265.92|13265.92|13265.92|13265.92|0
1650467980000|2022-04-20 15:19:40|13268.79|13268.79|13270.52|13270.52|13270.52|13270.52|13268.79|13268.79|0
1650467990000|2022-04-20 15:19:50|13270.99|13270.99|13271.77|13271.77|13271.77|13271.77|13270.99|13270.99|0
1650468000000|2022-04-20 15:20:00|13272.72|13272.72|13275.78|13275.78|13275.78|13275.78|13272.72|13272.72|0
1650468020000|2022-04-20 15:20:20|13275.33|13275.33|13273.22|13273.22|13275.33|13275.33|13273.22|13273.22|0
1650468030000|2022-04-20 15:20:30|13273.68|13273.68|13273.68|13273.68|13273.68|13273.68|13273.68|13273.68|0
1650468060000|2022-04-20 15:21:00|13274.15|13274.15|13274.15|13274.15|13274.15|13274.15|13274.15|13274.15|0
1650468080000|2022-04-20 15:21:20|13273.65|13273.65|13273.85|13273.85|13274.47|13274.47|13273.04|13273.04|0
1650468090000|2022-04-20 15:21:30|13274.67|13274.67|13277.12|13277.12|13277.12|13277.12|13274.67|13274.67|0
1650468100000|2022-04-20 15:21:40|13275.49|13275.49|13275.49|13275.49|13275.49|13275.49|13275.49|13275.49|0
1650468110000|2022-04-20 15:21:50|13276.4|13276.4|13276.4|13276.4|13276.4|13276.4|13276.4|13276.4|0
1650468120000|2022-04-20 15:22:00|13275.59|13275.59|13274.3|13274.3|13275.59|13275.59|13274.3|13274.3|0
1650468130000|2022-04-20 15:22:10|13275.73|13275.73|13275.27|13275.27|13275.73|13275.73|13275.27|13275.27|0
1650468160000|2022-04-20 15:22:40|13275.77|13275.77|13275.77|13275.77|13275.77|13275.77|13275.77|13275.77|0
1650468170000|2022-04-20 15:22:50|13276.59|13276.59|13276.49|13276.49|13277.4|13277.4|13276.49|13276.49|0
1650468180000|2022-04-20 15:23:00|13276.96|13276.96|13275.33|13275.33|13276.96|13276.96|13275.33|13275.33|0
1650468190000|2022-04-20 15:23:10|13275.78|13275.78|13275.78|13275.78|13275.78|13275.78|13275.78|13275.78|0
1650468200000|2022-04-20 15:23:20|13274.97|13274.97|13280.29|13280.29|13280.29|13280.29|13274.97|13274.97|0
1650468210000|2022-04-20 15:23:30|13278.65|13278.65|13278.04|13278.04|13278.65|13278.65|13277.22|13277.22|0
1650468230000|2022-04-20 15:23:50|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|13277.58|0
1650468240000|2022-04-20 15:24:00|13277.11|13277.11|13277.11|13277.11|13277.11|13277.11|13277.11|13277.11|0
1650468250000|2022-04-20 15:24:10|13276.88|13276.88|13276.68|13276.68|13278.81|13278.81|13276.68|13276.68|0
1650468270000|2022-04-20 15:24:30|13275.25|13275.25|13275.45|13275.45|13276.27|13276.27|13273.81|13273.81|0
1650468280000|2022-04-20 15:24:40|13276.01|13276.01|13278.26|13278.26|13278.26|13278.26|13276.01|13276.01|0
1650468290000|2022-04-20 15:24:50|13277.76|13277.76|13274.48|13274.48|13277.76|13277.76|13274.48|13274.48|0
1650468300000|2022-04-20 15:25:00|13273.66|13273.66|13274.26|13274.26|13274.48|13274.48|13273.66|13273.66|0
1650468310000|2022-04-20 15:25:10|13274.77|13274.77|13274.51|13274.51|13275.33|13275.33|13274.51|13274.51|0
1650468320000|2022-04-20 15:25:20|13275.33|13275.33|13275.33|13275.33|13275.33|13275.33|13275.33|13275.33|0
1650468330000|2022-04-20 15:25:30|13273.9|13273.9|13273.08|13273.08|13273.9|13273.9|13273.08|13273.08|0
1650468340000|2022-04-20 15:25:40|13273.9|13273.9|13271.69|13271.69|13273.9|13273.9|13270.26|13270.26|0
1650468350000|2022-04-20 15:25:50|13273.13|13273.13|13274.4|13274.4|13274.4|13274.4|13272.31|13272.31|0
1650468360000|2022-04-20 15:26:00|13274.86|13274.86|13275.36|13275.36|13275.36|13275.36|13274.86|13274.86|0
1650468400000|2022-04-20 15:26:40|13275.87|13275.87|13275.87|13275.87|13275.87|13275.87|13275.87|13275.87|0
1650468420000|2022-04-20 15:27:00|13276.34|13276.34|13278.07|13278.07|13278.07|13278.07|13276.34|13276.34|0
1650468430000|2022-04-20 15:27:10|13279.71|13279.71|13280.53|13280.53|13280.53|13280.53|13279.71|13279.71|0
1650468440000|2022-04-20 15:27:20|13281.96|13281.96|13281.14|13281.14|13281.96|13281.96|13281.14|13281.14|0
1650468450000|2022-04-20 15:27:30|13279.71|13279.71|13289.36|13289.36|13290.79|13290.79|13279.71|13279.71|0
1650468460000|2022-04-20 15:27:40|13288.54|13288.54|13291.93|13291.93|13292.75|13292.75|13288.54|13288.54|0
1650468470000|2022-04-20 15:27:50|13292.85|13292.85|13292.85|13292.85|13292.85|13292.85|13292.85|13292.85|0
1650468480000|2022-04-20 15:28:00|13292.38|13292.38|13291.46|13291.46|13292.38|13292.38|13290.64|13290.64|0
1650468490000|2022-04-20 15:28:10|13290.64|13290.64|13291.24|13291.24|13291.24|13291.24|13290.42|13290.42|0
1650468510000|2022-04-20 15:28:30|13291.01|13291.01|13291.01|13291.01|13291.01|13291.01|13291.01|13291.01|0
1650468520000|2022-04-20 15:28:40|13292.45|13292.45|13290.81|13290.81|13292.45|13292.45|13290.81|13290.81|0
1650468530000|2022-04-20 15:28:50|13289.9|13289.9|13289.9|13289.9|13289.9|13289.9|13289.9|13289.9|0
1650468540000|2022-04-20 15:29:00|13290.81|13290.81|13290.81|13290.81|13290.81|13290.81|13290.81|13290.81|0
1650468550000|2022-04-20 15:29:10|13291.04|13291.04|13291.95|13291.95|13291.95|13291.95|13291.04|13291.04|0
1650468570000|2022-04-20 15:29:30|13293.38|13293.38|13292.3|13292.3|13295.8|13295.8|13290.86|13290.86|0
1650468580000|2022-04-20 15:29:40|13289.43|13289.43|13291.51|13291.51|13293.41|13293.41|13289.43|13289.43|0
1650468590000|2022-04-20 15:29:50|13289.83|13289.83|13291.8|13291.8|13292.33|13292.33|13289.83|13289.83|0
1650525300000|2022-04-21 07:15:00|13358.27|13358.27|13361.58|13361.58|13362.5|13362.5|13358.27|13358.27|0
1650525310000|2022-04-21 07:15:10|13365.15|13365.15|13368.31|13368.31|13368.31|13368.31|13364.23|13364.23|0
1650525320000|2022-04-21 07:15:20|13369.6|13369.6|13369.6|13369.6|13369.6|13369.6|13369.6|13369.6|0
1650525330000|2022-04-21 07:15:30|13368.69|13368.69|13367.77|13367.77|13368.69|13368.69|13367.77|13367.77|0
1650525350000|2022-04-21 07:15:50|13368.69|13368.69|13364.7|13364.7|13368.69|13368.69|13364.7|13364.7|0
1650525360000|2022-04-21 07:16:00|13363.88|13363.88|13363.44|13363.44|13364.36|13364.36|13363.44|13363.44|0
1650525370000|2022-04-21 07:16:10|13362.01|13362.01|13362.23|13362.23|13362.23|13362.23|13362.01|13362.01|0
1650525400000|2022-04-21 07:16:40|13361.41|13361.41|13348.64|13348.64|13361.41|13361.41|13348.64|13348.64|0
1650525420000|2022-04-21 07:17:00|13347.53|13347.53|13344.8|13344.8|13347.53|13347.53|13344.8|13344.8|0
1650525430000|2022-04-21 07:17:10|13343.25|13343.25|13340.51|13340.51|13343.25|13343.25|13340.51|13340.51|0
1650525460000|2022-04-21 07:17:40|13340.97|13340.97|13340.97|13340.97|13340.97|13340.97|13340.97|13340.97|0
1650525470000|2022-04-21 07:17:50|13338.14|13338.14|13338.14|13338.14|13338.14|13338.14|13338.14|13338.14|0
1650525480000|2022-04-21 07:18:00|13339.97|13339.97|13339.57|13339.57|13339.97|13339.97|13339.06|13339.06|0
1650525500000|2022-04-21 07:18:20|13340.95|13340.95|13341.4|13341.4|13341.4|13341.4|13339.11|13339.11|0
1650525520000|2022-04-21 07:18:40|13337.1|13337.1|13338.54|13338.54|13338.54|13338.54|13337.1|13337.1|0
1650525540000|2022-04-21 07:19:00|13340.21|13340.21|13341.84|13341.84|13341.84|13341.84|13340.21|13340.21|0
1650525550000|2022-04-21 07:19:10|13342.76|13342.76|13342.76|13342.76|13342.76|13342.76|13342.76|13342.76|0
1650525560000|2022-04-21 07:19:20|13343.67|13343.67|13347.91|13347.91|13347.91|13347.91|13343.67|13343.67|0
1650525570000|2022-04-21 07:19:30|13348.38|13348.38|13348.38|13348.38|13348.38|13348.38|13348.38|13348.38|0
1650525590000|2022-04-21 07:19:50|13346.74|13346.74|13347.21|13347.21|13347.21|13347.21|13346.74|13346.74|0
1650525600000|2022-04-21 07:20:00|13345.78|13345.78|13345.78|13345.78|13345.78|13345.78|13345.78|13345.78|0
1650525610000|2022-04-21 07:20:10|13346.6|13346.6|13346.6|13346.6|13346.6|13346.6|13346.6|13346.6|0
1650525630000|2022-04-21 07:20:30|13348.23|13348.23|13349.05|13349.05|13349.05|13349.05|13348.23|13348.23|0
1650525640000|2022-04-21 07:20:40|13350.48|13350.48|13350.48|13350.48|13350.48|13350.48|13350.48|13350.48|0
1650525660000|2022-04-21 07:21:00|13349.57|13349.57|13351.56|13351.56|13351.56|13351.56|13349.57|13349.57|0
1650525670000|2022-04-21 07:21:10|13352.47|13352.47|13352.47|13352.47|13352.47|13352.47|13352.47|13352.47|0
1650525680000|2022-04-21 07:21:20|13350.61|13350.61|13350.61|13350.61|13350.61|13350.61|13350.61|13350.61|0
1650525690000|2022-04-21 07:21:30|13351.53|13351.53|13351.53|13351.53|13351.53|13351.53|13351.53|13351.53|0
1650525700000|2022-04-21 07:21:40|13356.07|13356.07|13358.98|13358.98|13360.36|13360.36|13356.07|13356.07|0
1650525710000|2022-04-21 07:21:50|13360.42|13360.42|13360.42|13360.42|13360.42|13360.42|13360.42|13360.42|0
1650525720000|2022-04-21 07:22:00|13359.01|13359.01|13353.4|13353.4|13359.01|13359.01|13353.4|13353.4|0
1650525730000|2022-04-21 07:22:10|13351.98|13351.98|13352.9|13352.9|13352.9|13352.9|13351.98|13351.98|0
1650525760000|2022-04-21 07:22:40|13351.26|13351.26|13354.95|13354.95|13354.95|13354.95|13351.26|13351.26|0
1650525770000|2022-04-21 07:22:50|13357.82|13357.82|13357.82|13357.82|13357.82|13357.82|13357.82|13357.82|0
1650525780000|2022-04-21 07:23:00|13356.91|13356.91|13355.17|13355.17|13356.91|13356.91|13354.16|13354.16|0
1650525810000|2022-04-21 07:23:30|13354.26|13354.26|13354.26|13354.26|13354.26|13354.26|13354.26|13354.26|0
1650525830000|2022-04-21 07:23:50|13355.08|13355.08|13353.25|13353.25|13355.08|13355.08|13353.25|13353.25|0
1650525840000|2022-04-21 07:24:00|13354.16|13354.16|13353.67|13353.67|13354.16|13354.16|13353.67|13353.67|0
1650525850000|2022-04-21 07:24:10|13355.1|13355.1|13358.76|13358.76|13358.76|13358.76|13355.1|13355.1|0
1650525870000|2022-04-21 07:24:30|13359.68|13359.68|13359.68|13359.68|13359.68|13359.68|13359.68|13359.68|0
1650525890000|2022-04-21 07:24:50|13360.59|13360.59|13361.53|13361.53|13361.53|13361.53|13359.68|13359.68|0
1650525900000|2022-04-21 07:25:00|13363.21|13363.21|13363.21|13363.21|13363.21|13363.21|13363.21|13363.21|0
1650525910000|2022-04-21 07:25:10|13366.67|13366.67|13376.18|13376.18|13376.18|13376.18|13366.67|13366.67|0
1650525920000|2022-04-21 07:25:20|13377|13377|13377|13377|13377|13377|13377|13377|0
1650525930000|2022-04-21 07:25:30|13376.18|13376.18|13376.18|13376.18|13376.18|13376.18|13376.18|13376.18|0
1650525950000|2022-04-21 07:25:50|13374.77|13374.77|13377.61|13377.61|13379.24|13379.24|13372.94|13372.94|0
1650525960000|2022-04-21 07:26:00|13375.78|13375.78|13373.35|13373.35|13376.69|13376.69|13373.35|13373.35|0
1650525970000|2022-04-21 07:26:10|13375.64|13375.64|13375.64|13375.64|13375.64|13375.64|13375.64|13375.64|0
1650525980000|2022-04-21 07:26:20|13374.72|13374.72|13374.72|13374.72|13374.72|13374.72|13374.72|13374.72|0
1650525990000|2022-04-21 07:26:30|13376.36|13376.36|13377.18|13377.18|13377.18|13377.18|13376.36|13376.36|0
1650526010000|2022-04-21 07:26:50|13376.18|13376.18|13376.18|13376.18|13376.18|13376.18|13376.18|13376.18|0
1650526030000|2022-04-21 07:27:10|13379.84|13379.84|13379.84|13379.84|13379.84|13379.84|13379.84|13379.84|0
1650526050000|2022-04-21 07:27:30|13380.75|13380.75|13384.04|13384.04|13384.04|13384.04|13380.75|13380.75|0
1650526060000|2022-04-21 07:27:40|13385.87|13385.87|13385.84|13385.84|13386.78|13386.78|13385.84|13385.84|0
1650526080000|2022-04-21 07:28:00|13383.1|13383.1|13385.55|13385.55|13385.55|13385.55|13383.1|13383.1|0
1650526110000|2022-04-21 07:28:30|13389.85|13389.85|13387.4|13387.4|13389.85|13389.85|13387.4|13387.4|0
1650526120000|2022-04-21 07:28:40|13387.87|13387.87|13388.69|13388.69|13388.69|13388.69|13387.87|13387.87|0
1650526130000|2022-04-21 07:28:50|13387.77|13387.77|13387.77|13387.77|13387.77|13387.77|13387.77|13387.77|0
1650526150000|2022-04-21 07:29:10|13387.26|13387.26|13383.45|13383.45|13387.26|13387.26|13383.45|13383.45|0
1650526200000|2022-04-21 07:30:00|13383.96|13383.96|13383.96|13383.96|13383.96|13383.96|13383.96|13383.96|0
1650526230000|2022-04-21 07:30:30|13384.06|13384.06|13383.24|13383.24|13384.06|13384.06|13382.42|13382.42|0
1650526240000|2022-04-21 07:30:40|13382.42|13382.42|13387.9|13387.9|13387.9|13387.9|13382.42|13382.42|0
1650526250000|2022-04-21 07:30:50|13388.71|13388.71|13385.54|13385.54|13388.71|13388.71|13385.54|13385.54|0
1650526270000|2022-04-21 07:31:10|13382.8|13382.8|13379.03|13379.03|13382.8|13382.8|13379.03|13379.03|0
1650526310000|2022-04-21 07:31:50|13378.89|13378.89|13381.51|13381.51|13381.51|13381.51|13378.89|13378.89|0
1650526330000|2022-04-21 07:32:10|13382.33|13382.33|13382.8|13382.8|13382.8|13382.8|13382.33|13382.33|0
1650526340000|2022-04-21 07:32:20|13387.35|13387.35|13384.9|13384.9|13387.35|13387.35|13384.9|13384.9|0
1650526350000|2022-04-21 07:32:30|13382.18|13382.18|13379.44|13379.44|13382.18|13382.18|13379.44|13379.44|0
1650526380000|2022-04-21 07:33:00|13382.9|13382.9|13382.9|13382.9|13382.9|13382.9|13382.9|13382.9|0
1650526390000|2022-04-21 07:33:10|13382.08|13382.08|13382.08|13382.08|13382.08|13382.08|13382.08|13382.08|0
1650526400000|2022-04-21 07:33:20|13382.9|13382.9|13382.9|13382.9|13382.9|13382.9|13382.9|13382.9|0
1650526410000|2022-04-21 07:33:30|13383.81|13383.81|13383.81|13383.81|13383.81|13383.81|13383.81|13383.81|0
1650526420000|2022-04-21 07:33:40|13387.72|13387.72|13385.89|13385.89|13387.72|13387.72|13385.89|13385.89|0
1650526430000|2022-04-21 07:33:50|13384.46|13384.46|13382.78|13382.78|13384.46|13384.46|13382.78|13382.78|0
1650526440000|2022-04-21 07:34:00|13381.79|13381.79|13381.79|13381.79|13381.79|13381.79|13381.79|13381.79|0
1650526450000|2022-04-21 07:34:10|13378.39|13378.39|13378.39|13378.39|13378.39|13378.39|13378.39|13378.39|0
1650526460000|2022-04-21 07:34:20|13379.21|13379.21|13389.73|13389.73|13389.73|13389.73|13379.21|13379.21|0
1650526470000|2022-04-21 07:34:30|13390.55|13390.55|13390.55|13390.55|13390.55|13390.55|13390.55|13390.55|0
1650526480000|2022-04-21 07:34:40|13389.11|13389.11|13389.11|13389.11|13389.11|13389.11|13389.11|13389.11|0
1650526490000|2022-04-21 07:34:50|13387.68|13387.68|13378.52|13378.52|13387.68|13387.68|13378.52|13378.52|0
1650526500000|2022-04-21 07:35:00|13379.43|13379.43|13382.7|13382.7|13382.7|13382.7|13379.43|13379.43|0
1650526510000|2022-04-21 07:35:10|13383.51|13383.51|13384.95|13384.95|13384.95|13384.95|13383.51|13383.51|0
1650526520000|2022-04-21 07:35:20|13384.48|13384.48|13384.48|13384.48|13384.48|13384.48|13384.48|13384.48|0
1650526540000|2022-04-21 07:35:40|13384.95|13384.95|13384.03|13384.03|13384.95|13384.95|13384.03|13384.03|0
1650526560000|2022-04-21 07:36:00|13383.22|13383.22|13386.27|13386.27|13386.27|13386.27|13383.22|13383.22|0
1650526570000|2022-04-21 07:36:10|13384.83|13384.83|13384.83|13384.83|13384.83|13384.83|13384.83|13384.83|0
1650526580000|2022-04-21 07:36:20|13382.95|13382.95|13382.95|13382.95|13382.95|13382.95|13382.95|13382.95|0
1650526590000|2022-04-21 07:36:30|13382.03|13382.03|13384.58|13384.58|13386.21|13386.21|13382.03|13382.03|0
1650526600000|2022-04-21 07:36:40|13384.12|13384.12|13384.12|13384.12|13384.12|13384.12|13384.12|13384.12|0
1650526610000|2022-04-21 07:36:50|13385.23|13385.23|13385.23|13385.23|13385.23|13385.23|13385.23|13385.23|0
1650526620000|2022-04-21 07:37:00|13384.12|13384.12|13384.12|13384.12|13384.12|13384.12|13384.12|13384.12|0
1650526630000|2022-04-21 07:37:10|13383.2|13383.2|13381.22|13381.22|13383.2|13383.2|13380.22|13380.22|0
1650526640000|2022-04-21 07:37:20|13382.21|13382.21|13382.21|13382.21|13382.21|13382.21|13382.21|13382.21|0
1650526650000|2022-04-21 07:37:30|13383.62|13383.62|13390.74|13390.74|13392.13|13392.13|13383.62|13383.62|0
1650526670000|2022-04-21 07:37:50|13388.07|13388.07|13388.07|13388.07|13388.07|13388.07|13388.07|13388.07|0
1650526680000|2022-04-21 07:38:00|13386.7|13386.7|13388.07|13388.07|13388.07|13388.07|13385.78|13385.78|0
1650526720000|2022-04-21 07:38:40|13386.58|13386.58|13386.58|13386.58|13386.58|13386.58|13386.58|13386.58|0
1650526730000|2022-04-21 07:38:50|13386.78|13386.78|13386.78|13386.78|13386.78|13386.78|13386.78|13386.78|0
1650526740000|2022-04-21 07:39:00|13388.61|13388.61|13397.85|13397.85|13397.85|13397.85|13388.61|13388.61|0
1650526750000|2022-04-21 07:39:10|13398.41|13398.41|13393.64|13393.64|13398.41|13398.41|13393.64|13393.64|0
1650526760000|2022-04-21 07:39:20|13392.82|13392.82|13390.89|13390.89|13392.82|13392.82|13390.89|13390.89|0
1650526770000|2022-04-21 07:39:30|13390.08|13390.08|13390.08|13390.08|13390.08|13390.08|13390.08|13390.08|0
1650526780000|2022-04-21 07:39:40|13389.6|13389.6|13389.6|13389.6|13389.6|13389.6|13389.6|13389.6|0
1650526800000|2022-04-21 07:40:00|13390.42|13390.42|13391.24|13391.24|13391.24|13391.24|13390.42|13390.42|0
1650526810000|2022-04-21 07:40:10|13392.06|13392.06|13392.46|13392.46|13392.46|13392.46|13390.23|13390.23|0
1650526820000|2022-04-21 07:40:20|13391.9|13391.9|13391.9|13391.9|13391.9|13391.9|13391.9|13391.9|0
1650526830000|2022-04-21 07:40:30|13394.15|13394.15|13397|13397|13397.82|13397.82|13394.15|13394.15|0
1650526840000|2022-04-21 07:40:40|13399.74|13399.74|13398.85|13398.85|13401.2|13401.2|13398.83|13398.83|0
1650526850000|2022-04-21 07:40:50|13397.12|13397.12|13397.12|13397.12|13397.12|13397.12|13397.12|13397.12|0
1650526870000|2022-04-21 07:41:10|13399.87|13399.87|13398.95|13398.95|13399.87|13399.87|13398.95|13398.95|0
1650526880000|2022-04-21 07:41:20|13398.04|13398.04|13398.04|13398.04|13398.04|13398.04|13398.04|13398.04|0
1650526910000|2022-04-21 07:41:50|13399.67|13399.67|13399.67|13399.67|13399.67|13399.67|13399.67|13399.67|0
1650526920000|2022-04-21 07:42:00|13398.85|13398.85|13396.31|13396.31|13399.67|13399.67|13396.31|13396.31|0
1650526940000|2022-04-21 07:42:20|13397.74|13397.74|13397.74|13397.74|13397.74|13397.74|13397.74|13397.74|0
1650526950000|2022-04-21 07:42:30|13399.17|13399.17|13400.81|13400.81|13400.81|13400.81|13399.17|13399.17|0
1650526970000|2022-04-21 07:42:50|13399.99|13399.99|13402.86|13402.86|13402.86|13402.86|13399.99|13399.99|0
1650526990000|2022-04-21 07:43:10|13406.52|13406.52|13406.52|13406.52|13406.52|13406.52|13406.52|13406.52|0
1650527010000|2022-04-21 07:43:30|13405.7|13405.7|13402.22|13402.22|13407.95|13407.95|13402.22|13402.22|0
1650527020000|2022-04-21 07:43:40|13401.3|13401.3|13400.48|13400.48|13401.3|13401.3|13400.48|13400.48|0
1650527050000|2022-04-21 07:44:10|13398.67|13398.67|13396.84|13396.84|13398.67|13398.67|13396.84|13396.84|0
1650527070000|2022-04-21 07:44:30|13397.74|13397.74|13396.62|13396.62|13397.74|13397.74|13396.62|13396.62|0
1650527080000|2022-04-21 07:44:40|13397.74|13397.74|13397.74|13397.74|13397.74|13397.74|13397.74|13397.74|0
1650527100000|2022-04-21 07:45:00|13397.27|13397.27|13398.08|13398.08|13398.9|13398.9|13397.27|13397.27|0
1650527110000|2022-04-21 07:45:10|13399.57|13399.57|13397.25|13397.25|13400.39|13400.39|13397.25|13397.25|0
1650527120000|2022-04-21 07:45:20|13396.43|13396.43|13392.13|13392.13|13396.43|13396.43|13392.13|13392.13|0
1650527130000|2022-04-21 07:45:30|13391.9|13391.9|13391.9|13391.9|13391.9|13391.9|13391.9|13391.9|0
1650527140000|2022-04-21 07:45:40|13391.68|13391.68|13394.23|13394.23|13394.23|13394.23|13391.68|13391.68|0
1650527210000|2022-04-21 07:46:50|13392.4|13392.4|13392.4|13392.4|13392.4|13392.4|13392.4|13392.4|0
1650527230000|2022-04-21 07:47:10|13389.61|13389.61|13389.61|13389.61|13389.61|13389.61|13389.61|13389.61|0
1650527250000|2022-04-21 07:47:30|13385.69|13385.69|13383|13383|13385.69|13385.69|13382.08|13382.08|0
1650527280000|2022-04-21 07:48:00|13382.18|13382.18|13379.31|13379.31|13382.18|13382.18|13379.31|13379.31|0
1650527290000|2022-04-21 07:48:10|13377.33|13377.33|13377.33|13377.33|13377.33|13377.33|13377.33|13377.33|0
1650527300000|2022-04-21 07:48:20|13378.24|13378.24|13378.24|13378.24|13378.24|13378.24|13378.24|13378.24|0
1650527310000|2022-04-21 07:48:30|13376.83|13376.83|13376.83|13376.83|13376.83|13376.83|13376.83|13376.83|0
1650527320000|2022-04-21 07:48:40|13378.26|13378.26|13387.23|13387.23|13387.71|13387.71|13378.26|13378.26|0
1650527330000|2022-04-21 07:48:50|13386.32|13386.32|13385.5|13385.5|13386.32|13386.32|13385.5|13385.5|0
1650527350000|2022-04-21 07:49:10|13386.42|13386.42|13389.65|13389.65|13389.65|13389.65|13385.96|13385.96|0
1650527360000|2022-04-21 07:49:20|13391.48|13391.48|13389.46|13389.46|13391.48|13391.48|13389.46|13389.46|0
1650527370000|2022-04-21 07:49:30|13386.72|13386.72|13386.72|13386.72|13386.72|13386.72|13386.72|13386.72|0
1650527390000|2022-04-21 07:49:50|13388.55|13388.55|13388.55|13388.55|13388.55|13388.55|13388.55|13388.55|0
1650527400000|2022-04-21 07:50:00|13389.96|13389.96|13390.88|13390.88|13390.88|13390.88|13389.96|13389.96|0
1650527410000|2022-04-21 07:50:10|13394.56|13394.56|13395.98|13395.98|13395.98|13395.98|13393.74|13393.74|0
1650527420000|2022-04-21 07:50:20|13397|13397|13398.98|13398.98|13398.98|13398.98|13397|13397|0
1650527440000|2022-04-21 07:50:40|13399.9|13399.9|13404.54|13404.54|13405.36|13405.36|13399.9|13399.9|0
1650527450000|2022-04-21 07:50:50|13403.72|13403.72|13405.55|13405.55|13405.55|13405.55|13403.72|13403.72|0
1650527460000|2022-04-21 07:51:00|13408.26|13408.26|13409.25|13409.25|13409.25|13409.25|13408.26|13408.26|0
1650527480000|2022-04-21 07:51:20|13407.61|13407.61|13407.61|13407.61|13407.61|13407.61|13407.61|13407.61|0
1650527490000|2022-04-21 07:51:30|13410.26|13410.26|13410.26|13410.26|13410.26|13410.26|13410.26|13410.26|0
1650527510000|2022-04-21 07:51:50|13409.79|13409.79|13409.79|13409.79|13409.79|13409.79|13409.79|13409.79|0
1650527520000|2022-04-21 07:52:00|13408.06|13408.06|13408.06|13408.06|13408.06|13408.06|13408.06|13408.06|0
1650527540000|2022-04-21 07:52:20|13407.59|13407.59|13405.36|13405.36|13407.59|13407.59|13405.36|13405.36|0
1650527570000|2022-04-21 07:52:50|13404.9|13404.9|13404.9|13404.9|13404.9|13404.9|13404.9|13404.9|0
1650527580000|2022-04-21 07:53:00|13406.78|13406.78|13406.78|13406.78|13406.78|13406.78|13406.78|13406.78|0
1650527600000|2022-04-21 07:53:20|13408.42|13408.42|13413.15|13413.15|13414.07|13414.07|13408.42|13408.42|0
1650527610000|2022-04-21 07:53:30|13410.4|13410.4|13410.4|13410.4|13410.4|13410.4|13410.4|13410.4|0
1650527620000|2022-04-21 07:53:40|13409.49|13409.49|13410.31|13410.31|13410.31|13410.31|13409.49|13409.49|0
1650527650000|2022-04-21 07:54:10|13410.82|13410.82|13410.82|13410.82|13410.82|13410.82|13410.82|13410.82|0
1650527660000|2022-04-21 07:54:20|13408.94|13408.94|13408.94|13408.94|13408.94|13408.94|13408.94|13408.94|0
1650527670000|2022-04-21 07:54:30|13408.12|13408.12|13408.12|13408.12|13408.12|13408.12|13408.12|13408.12|0
1650527700000|2022-04-21 07:55:00|13407|13407|13405.57|13405.57|13407|13407|13405.57|13405.57|0
1650527740000|2022-04-21 07:55:40|13411.14|13411.14|13411.14|13411.14|13411.14|13411.14|13411.14|13411.14|0
1650527770000|2022-04-21 07:56:10|13413.63|13413.63|13420.52|13420.52|13420.52|13420.52|13413.63|13413.63|0
1650527780000|2022-04-21 07:56:20|13421.43|13421.43|13421.24|13421.24|13423.07|13423.07|13421.24|13421.24|0
1650527790000|2022-04-21 07:56:30|13422.15|13422.15|13426|13426|13428.23|13428.23|13422.15|13422.15|0
1650527800000|2022-04-21 07:56:40|13425.08|13425.08|13425.08|13425.08|13425.08|13425.08|13425.08|13425.08|0
1650527810000|2022-04-21 07:56:50|13426.91|13426.91|13435.57|13435.57|13435.57|13435.57|13426.91|13426.91|0
1650527820000|2022-04-21 07:57:00|13434.65|13434.65|13439.36|13439.36|13440.27|13440.27|13434.65|13434.65|0
1650527830000|2022-04-21 07:57:10|13438.44|13438.44|13438.44|13438.44|13438.44|13438.44|13438.44|13438.44|0
1650527840000|2022-04-21 07:57:20|13440.67|13440.67|13440.41|13440.41|13440.67|13440.67|13440.41|13440.41|0
1650527850000|2022-04-21 07:57:30|13439.47|13439.47|13438.36|13438.36|13439.47|13439.47|13438.36|13438.36|0
1650527860000|2022-04-21 07:57:40|13438.8|13438.8|13440.63|13440.63|13440.63|13440.63|13438.8|13438.8|0
1650527870000|2022-04-21 07:57:50|13441.45|13441.45|13444.95|13444.95|13444.95|13444.95|13441.45|13441.45|0
1650527880000|2022-04-21 07:58:00|13444.04|13444.04|13448.86|13448.86|13448.94|13448.94|13444.04|13444.04|0
1650527890000|2022-04-21 07:58:10|13450.49|13450.49|13449.23|13449.23|13450.49|13450.49|13449.23|13449.23|0
1650527910000|2022-04-21 07:58:30|13456.4|13456.4|13456.4|13456.4|13456.4|13456.4|13456.4|13456.4|0
1650527920000|2022-04-21 07:58:40|13457.32|13457.32|13457.32|13457.32|13457.32|13457.32|13457.32|13457.32|0
1650527930000|2022-04-21 07:58:50|13454.22|13454.22|13455.21|13455.21|13455.21|13455.21|13454.22|13454.22|0
1650527940000|2022-04-21 07:59:00|13455.67|13455.67|13456.49|13456.49|13456.49|13456.49|13455.67|13455.67|0
1650527970000|2022-04-21 07:59:30|13457.05|13457.05|13460.76|13460.76|13460.76|13460.76|13457.05|13457.05|0
1650527980000|2022-04-21 07:59:40|13462.3|13462.3|13463.73|13463.73|13463.73|13463.73|13462.3|13462.3|0
1650527990000|2022-04-21 07:59:50|13462.1|13462.1|13461.28|13461.28|13462.1|13462.1|13461.28|13461.28|0
1650528010000|2022-04-21 08:00:10|13461.74|13461.74|13461.74|13461.74|13461.74|13461.74|13461.74|13461.74|0
1650528020000|2022-04-21 08:00:20|13455.05|13455.05|13454.54|13454.54|13455.05|13455.05|13454.54|13454.54|0
1650528030000|2022-04-21 08:00:30|13452.05|13452.05|13452.05|13452.05|13452.05|13452.05|13452.05|13452.05|0
1650528040000|2022-04-21 08:00:40|13449.6|13449.6|13448.78|13448.78|13449.6|13449.6|13448.78|13448.78|0
1650528050000|2022-04-21 08:00:50|13450.42|13450.42|13450.42|13450.42|13450.42|13450.42|13450.42|13450.42|0
1650528060000|2022-04-21 08:01:00|13453.49|13453.49|13457.26|13457.26|13457.26|13457.26|13453.49|13453.49|0
1650528070000|2022-04-21 08:01:10|13456.34|13456.34|13460.54|13460.54|13460.54|13460.54|13456.34|13456.34|0
1650528080000|2022-04-21 08:01:20|13460.07|13460.07|13460.07|13460.07|13460.07|13460.07|13460.07|13460.07|0
1650528120000|2022-04-21 08:02:00|13460.89|13460.89|13464.57|13464.57|13464.57|13464.57|13460.89|13460.89|0
1650528130000|2022-04-21 08:02:10|13466.01|13466.01|13463.26|13463.26|13466.01|13466.01|13463.26|13463.26|0
1650528140000|2022-04-21 08:02:20|13457.94|13457.94|13457.03|13457.03|13457.94|13457.94|13456.11|13456.11|0
1650528150000|2022-04-21 08:02:30|13457.84|13457.84|13457.11|13457.11|13458.52|13458.52|13457.03|13457.03|0
1650528180000|2022-04-21 08:03:00|13458.93|13458.93|13460.57|13460.57|13461.48|13461.48|13458.93|13458.93|0
1650528190000|2022-04-21 08:03:10|13461.02|13461.02|13459.19|13459.19|13461.02|13461.02|13459.19|13459.19|0
1650528210000|2022-04-21 08:03:30|13457.55|13457.55|13456.64|13456.64|13457.55|13457.55|13456.64|13456.64|0
1650528220000|2022-04-21 08:03:40|13462.3|13462.3|13462.3|13462.3|13462.3|13462.3|13462.3|13462.3|0
1650528230000|2022-04-21 08:03:50|13461.85|13461.85|13461.85|13461.85|13461.85|13461.85|13461.85|13461.85|0
1650528260000|2022-04-21 08:04:20|13461.03|13461.03|13461.03|13461.03|13461.03|13461.03|13461.03|13461.03|0
1650528280000|2022-04-21 08:04:40|13460.22|13460.22|13460.22|13460.22|13460.22|13460.22|13460.22|13460.22|0
1650528290000|2022-04-21 08:04:50|13458.39|13458.39|13459.3|13459.3|13459.3|13459.3|13458.39|13458.39|0
1650528300000|2022-04-21 08:05:00|13458.39|13458.39|13456.56|13456.56|13458.39|13458.39|13456.56|13456.56|0
1650528310000|2022-04-21 08:05:10|13457.03|13457.03|13457.03|13457.03|13457.03|13457.03|13457.03|13457.03|0
1650528330000|2022-04-21 08:05:30|13457.94|13457.94|13461.88|13461.88|13461.88|13461.88|13457.94|13457.94|0
1650528340000|2022-04-21 08:05:40|13463|13463|13463|13463|13463|13463|13463|13463|0
1650528360000|2022-04-21 08:06:00|13462.08|13462.08|13462.08|13462.08|13462.08|13462.08|13462.08|13462.08|0
1650528370000|2022-04-21 08:06:10|13459.73|13459.73|13458.82|13458.82|13459.73|13459.73|13458.82|13458.82|0
1650528380000|2022-04-21 08:06:20|13457.9|13457.9|13457.9|13457.9|13457.9|13457.9|13457.9|13457.9|0
1650528390000|2022-04-21 08:06:30|13459.34|13459.34|13460.65|13460.65|13460.65|13460.65|13457.9|13457.9|0
1650528400000|2022-04-21 08:06:40|13458.82|13458.82|13457.44|13457.44|13458.82|13458.82|13457.44|13457.44|0
1650528410000|2022-04-21 08:06:50|13456.53|13456.53|13456.53|13456.53|13456.53|13456.53|13456.53|13456.53|0
1650528420000|2022-04-21 08:07:00|13458.78|13458.78|13461.13|13461.13|13461.13|13461.13|13458.78|13458.78|0
1650528430000|2022-04-21 08:07:10|13463.58|13463.58|13463.58|13463.58|13463.58|13463.58|13463.58|13463.58|0
1650528440000|2022-04-21 08:07:20|13465.41|13465.41|13475.98|13475.98|13475.98|13475.98|13465.41|13465.41|0
1650528450000|2022-04-21 08:07:30|13473.23|13473.23|13473.23|13473.23|13474.15|13474.15|13473.23|13473.23|0
1650528460000|2022-04-21 08:07:40|13475.45|13475.45|13476.26|13476.26|13476.26|13476.26|13475.45|13475.45|0
1650528470000|2022-04-21 08:07:50|13475.35|13475.35|13475.35|13475.35|13475.35|13475.35|13475.35|13475.35|0
1650528480000|2022-04-21 08:08:00|13477.23|13477.23|13475.03|13475.03|13477.23|13477.23|13475.03|13475.03|0
1650528490000|2022-04-21 08:08:10|13477.68|13477.68|13485.24|13485.24|13485.24|13485.24|13477.68|13477.68|0
1650528500000|2022-04-21 08:08:20|13487.07|13487.07|13485.94|13485.94|13487.54|13487.54|13485.71|13485.71|0
1650528510000|2022-04-21 08:08:30|13486.38|13486.38|13486.63|13486.63|13486.63|13486.63|13485.71|13485.71|0
1650528520000|2022-04-21 08:08:40|13486.85|13486.85|13485.84|13485.84|13486.85|13486.85|13484.93|13484.93|0
1650528530000|2022-04-21 08:08:50|13484.01|13484.01|13484.01|13484.01|13484.01|13484.01|13484.01|13484.01|0
1650528540000|2022-04-21 08:09:00|13483.1|13483.1|13484.01|13484.01|13484.01|13484.01|13483.1|13483.1|0
1650528550000|2022-04-21 08:09:10|13483.1|13483.1|13484.01|13484.01|13484.01|13484.01|13482.18|13482.18|0
1650528560000|2022-04-21 08:09:20|13483.1|13483.1|13483.1|13483.1|13483.1|13483.1|13483.1|13483.1|0
1650528570000|2022-04-21 08:09:30|13484.93|13484.93|13485.38|13485.38|13486.3|13486.3|13484.47|13484.47|0
1650528580000|2022-04-21 08:09:40|13478.92|13478.92|13478|13478|13478.92|13478.92|13477.55|13477.55|0
1650528590000|2022-04-21 08:09:50|13477.09|13477.09|13477.09|13477.09|13477.09|13477.09|13477.09|13477.09|0
1650528600000|2022-04-21 08:10:00|13477.55|13477.55|13474.28|13474.28|13477.55|13477.55|13474.28|13474.28|0
1650528610000|2022-04-21 08:10:10|13472.84|13472.84|13472.84|13472.84|13472.84|13472.84|13472.84|13472.84|0
1650528630000|2022-04-21 08:10:30|13469.79|13469.79|13469.79|13469.79|13469.79|13469.79|13469.79|13469.79|0
1650528660000|2022-04-21 08:11:00|13470.71|13470.71|13471.54|13471.54|13471.54|13471.54|13470.25|13470.25|0
1650528690000|2022-04-21 08:11:30|13472.45|13472.45|13472.45|13472.45|13472.45|13472.45|13472.45|13472.45|0
1650528710000|2022-04-21 08:11:50|13473.01|13473.01|13473.01|13473.01|13473.01|13473.01|13473.01|13473.01|0
1650528720000|2022-04-21 08:12:00|13473.93|13473.93|13473.93|13473.93|13473.93|13473.93|13473.93|13473.93|0
1650528730000|2022-04-21 08:12:10|13474.87|13474.87|13479.67|13479.67|13479.67|13479.67|13474.87|13474.87|0
1650528740000|2022-04-21 08:12:20|13485.07|13485.07|13485.98|13485.98|13485.98|13485.98|13485.07|13485.07|0
1650528750000|2022-04-21 08:12:30|13487.47|13487.47|13487.47|13487.47|13487.47|13487.47|13487.47|13487.47|0
1650528760000|2022-04-21 08:12:40|13486.56|13486.56|13484.56|13484.56|13486.56|13486.56|13484.56|13484.56|0
1650528770000|2022-04-21 08:12:50|13485.47|13485.47|13484.7|13484.7|13485.47|13485.47|13483.59|13483.59|0
1650528800000|2022-04-21 08:13:20|13481.96|13481.96|13481.96|13481.96|13481.96|13481.96|13481.96|13481.96|0
1650528820000|2022-04-21 08:13:40|13482.95|13482.95|13482.95|13482.95|13482.95|13482.95|13482.95|13482.95|0
1650528830000|2022-04-21 08:13:50|13483.87|13483.87|13484.78|13484.78|13484.78|13484.78|13483.87|13483.87|0
1650528840000|2022-04-21 08:14:00|13483.87|13483.87|13485.22|13485.22|13485.22|13485.22|13483.87|13483.87|0
1650528850000|2022-04-21 08:14:10|13484.11|13484.11|13484.11|13484.11|13484.11|13484.11|13484.11|13484.11|0
1650528860000|2022-04-21 08:14:20|13481.37|13481.37|13481.37|13481.37|13481.37|13481.37|13481.37|13481.37|0
1650528880000|2022-04-21 08:14:40|13482.36|13482.36|13483.15|13483.15|13483.15|13483.15|13479.91|13479.91|0
1650528890000|2022-04-21 08:14:50|13486.02|13486.02|13484.58|13484.58|13486.02|13486.02|13484.58|13484.58|0
1650528900000|2022-04-21 08:15:00|13485.14|13485.14|13485.14|13485.14|13485.14|13485.14|13485.14|13485.14|0
1650528920000|2022-04-21 08:15:20|13489.86|13489.86|13494.92|13494.92|13494.92|13494.92|13489.86|13489.86|0
1650528930000|2022-04-21 08:15:30|13493.1|13493.1|13494.73|13494.73|13494.73|13494.73|13493.1|13493.1|0
1650528950000|2022-04-21 08:15:50|13495.64|13495.64|13495.64|13495.64|13495.64|13495.64|13495.64|13495.64|0
1650528960000|2022-04-21 08:16:00|13498.39|13498.39|13498.39|13498.39|13498.39|13498.39|13498.39|13498.39|0
1650528970000|2022-04-21 08:16:10|13496.56|13496.56|13497.03|13497.03|13497.03|13497.03|13496.56|13496.56|0
1650528980000|2022-04-21 08:16:20|13496.12|13496.12|13495.17|13495.17|13496.12|13496.12|13495.17|13495.17|0
1650528990000|2022-04-21 08:16:30|13494.68|13494.68|13494.68|13494.68|13494.68|13494.68|13494.68|13494.68|0
1650529000000|2022-04-21 08:16:40|13493.73|13493.73|13491.91|13491.91|13493.73|13493.73|13491.91|13491.91|0
1650529010000|2022-04-21 08:16:50|13491.35|13491.35|13494.71|13494.71|13494.71|13494.71|13491.35|13491.35|0
1650529020000|2022-04-21 08:17:00|13492.68|13492.68|13489.41|13489.41|13492.68|13492.68|13489.41|13489.41|0
1650529060000|2022-04-21 08:17:40|13488.42|13488.42|13488.42|13488.42|13488.42|13488.42|13488.42|13488.42|0
1650529070000|2022-04-21 08:17:50|13487.5|13487.5|13487.5|13487.5|13487.5|13487.5|13487.5|13487.5|0
1650529080000|2022-04-21 08:18:00|13488.93|13488.93|13490.76|13490.76|13490.76|13490.76|13488.93|13488.93|0
1650529090000|2022-04-21 08:18:10|13492.59|13492.59|13496.31|13496.31|13496.89|13496.89|13492.59|13492.59|0
1650529100000|2022-04-21 08:18:20|13495.85|13495.85|13488.85|13488.85|13495.85|13495.85|13488.85|13488.85|0
1650529110000|2022-04-21 08:18:30|13489.77|13489.77|13491.3|13491.3|13491.3|13491.3|13488.85|13488.85|0
1650529140000|2022-04-21 08:19:00|13490.81|13490.81|13490.81|13490.81|13490.81|13490.81|13490.81|13490.81|0
1650529150000|2022-04-21 08:19:10|13492.63|13492.63|13492.63|13492.63|13492.63|13492.63|13492.63|13492.63|0
1650529170000|2022-04-21 08:19:30|13493.55|13493.55|13493.55|13493.55|13493.55|13493.55|13493.55|13493.55|0
1650529180000|2022-04-21 08:19:40|13492.63|13492.63|13492.63|13492.63|13492.63|13492.63|13492.63|13492.63|0
1650529190000|2022-04-21 08:19:50|13491.72|13491.72|13491.72|13491.72|13491.72|13491.72|13491.72|13491.72|0
1650529200000|2022-04-21 08:20:00|13493.15|13493.15|13493.15|13493.15|13494.07|13494.07|13493.15|13493.15|0
1650529220000|2022-04-21 08:20:20|13492.24|13492.24|13487.46|13487.46|13492.24|13492.24|13487.46|13487.46|0
1650529230000|2022-04-21 08:20:30|13486.99|13486.99|13486.99|13486.99|13486.99|13486.99|13486.99|13486.99|0
1650529240000|2022-04-21 08:20:40|13491.27|13491.27|13490.36|13490.36|13491.27|13491.27|13490.36|13490.36|0
1650529250000|2022-04-21 08:20:50|13489.44|13489.44|13488.63|13488.63|13489.44|13489.44|13488.63|13488.63|0
1650529260000|2022-04-21 08:21:00|13489.44|13489.44|13492.35|13492.35|13492.35|13492.35|13489.44|13489.44|0
1650529270000|2022-04-21 08:21:10|13494.18|13494.18|13492.35|13492.35|13494.18|13494.18|13492.35|13492.35|0
1650529280000|2022-04-21 08:21:20|13491.53|13491.53|13489.65|13489.65|13491.53|13491.53|13489.65|13489.65|0
1650529290000|2022-04-21 08:21:30|13490.16|13490.16|13490.16|13490.16|13490.16|13490.16|13490.16|13490.16|0
1650529310000|2022-04-21 08:21:50|13489.25|13489.25|13490.16|13490.16|13490.16|13490.16|13489.25|13489.25|0
1650529320000|2022-04-21 08:22:00|13489.25|13489.25|13489.25|13489.25|13489.25|13489.25|13489.25|13489.25|0
1650529330000|2022-04-21 08:22:10|13491.99|13491.99|13491.99|13491.99|13491.99|13491.99|13491.99|13491.99|0
1650529340000|2022-04-21 08:22:20|13491.07|13491.07|13491.07|13491.07|13491.07|13491.07|13491.07|13491.07|0
1650529360000|2022-04-21 08:22:40|13491.99|13491.99|13491.59|13491.59|13492.51|13492.51|13491.07|13491.07|0
1650529370000|2022-04-21 08:22:50|13492.07|13492.07|13492.07|13492.07|13492.07|13492.07|13492.07|13492.07|0
1650529380000|2022-04-21 08:23:00|13493.89|13493.89|13492.98|13492.98|13493.89|13493.89|13492.98|13492.98|0
1650529410000|2022-04-21 08:23:30|13493.89|13493.89|13493.89|13493.89|13493.89|13493.89|13493.89|13493.89|0
1650529440000|2022-04-21 08:24:00|13492.08|13492.08|13486.91|13486.91|13492.08|13492.08|13486.1|13486.1|0
1650529460000|2022-04-21 08:24:20|13484.97|13484.97|13483.23|13483.23|13484.97|13484.97|13483.23|13483.23|0
1650529490000|2022-04-21 08:24:50|13482.76|13482.76|13482.76|13482.76|13482.76|13482.76|13482.76|13482.76|0
1650529500000|2022-04-21 08:25:00|13481.33|13481.33|13481.33|13481.33|13481.33|13481.33|13481.33|13481.33|0
1650529520000|2022-04-21 08:25:20|13482.6|13482.6|13484.03|13484.03|13484.03|13484.03|13482.6|13482.6|0
1650529530000|2022-04-21 08:25:30|13482.21|13482.21|13482.21|13482.21|13482.21|13482.21|13482.21|13482.21|0
1650529550000|2022-04-21 08:25:50|13482.68|13482.68|13483.59|13483.59|13483.59|13483.59|13482.68|13482.68|0
1650529560000|2022-04-21 08:26:00|13482.68|13482.68|13482.68|13482.68|13482.68|13482.68|13482.68|13482.68|0
1650529570000|2022-04-21 08:26:10|13481.76|13481.76|13483.4|13483.4|13483.4|13483.4|13481.76|13481.76|0
1650529580000|2022-04-21 08:26:20|13484.81|13484.81|13484.81|13484.81|13484.81|13484.81|13484.81|13484.81|0
1650529590000|2022-04-21 08:26:30|13483.87|13483.87|13483.87|13483.87|13483.87|13483.87|13483.87|13483.87|0
1650529620000|2022-04-21 08:27:00|13484.34|13484.34|13485.97|13485.97|13485.97|13485.97|13484.34|13484.34|0
1650529670000|2022-04-21 08:27:50|13485.48|13485.48|13485.48|13485.48|13485.48|13485.48|13485.48|13485.48|0
1650529680000|2022-04-21 08:28:00|13484.56|13484.56|13484.09|13484.09|13484.56|13484.56|13484.09|13484.09|0
1650529700000|2022-04-21 08:28:20|13480.98|13480.98|13475.12|13475.12|13480.98|13480.98|13475.12|13475.12|0
1650529710000|2022-04-21 08:28:30|13474.65|13474.65|13474.65|13474.65|13474.65|13474.65|13474.65|13474.65|0
1650529720000|2022-04-21 08:28:40|13473.74|13473.74|13476.11|13476.11|13476.11|13476.11|13473.74|13473.74|0
1650529740000|2022-04-21 08:29:00|13474.29|13474.29|13471.12|13471.12|13474.29|13474.29|13471.12|13471.12|0
1650529750000|2022-04-21 08:29:10|13469.86|13469.86|13470.09|13470.09|13470.86|13470.86|13468.83|13468.83|0
1650529760000|2022-04-21 08:29:20|13468.97|13468.97|13474.2|13474.2|13474.2|13474.2|13468.97|13468.97|0
1650529770000|2022-04-21 08:29:30|13477.07|13477.07|13478.68|13478.68|13478.68|13478.68|13477.07|13477.07|0
1650529810000|2022-04-21 08:30:10|13477.56|13477.56|13477.56|13477.56|13477.56|13477.56|13477.56|13477.56|0
1650529820000|2022-04-21 08:30:20|13475.73|13475.73|13475.73|13475.73|13475.73|13475.73|13475.73|13475.73|0
1650529830000|2022-04-21 08:30:30|13473.16|13473.16|13474.07|13474.07|13474.07|13474.07|13473.16|13473.16|0
1650529930000|2022-04-21 08:32:10|13474.53|13474.53|13473.16|13473.16|13474.53|13474.53|13473.16|13473.16|0
1650529950000|2022-04-21 08:32:30|13471.33|13471.33|13471.33|13471.33|13471.33|13471.33|13471.33|13471.33|0
1650529970000|2022-04-21 08:32:50|13469.89|13469.89|13469.89|13469.89|13469.89|13469.89|13469.89|13469.89|0
1650529990000|2022-04-21 08:33:10|13469.07|13469.07|13468.26|13468.26|13469.07|13469.07|13468.26|13468.26|0
1650530000000|2022-04-21 08:33:20|13470.09|13470.09|13470.4|13470.4|13471|13471|13469.88|13469.88|0
1650530010000|2022-04-21 08:33:30|13469.84|13469.84|13466.92|13466.92|13470.4|13470.4|13466.92|13466.92|0
1650530030000|2022-04-21 08:33:50|13466.42|13466.42|13466.42|13466.42|13466.42|13466.42|13466.42|13466.42|0
1650530050000|2022-04-21 08:34:10|13465.96|13465.96|13467.37|13467.37|13467.37|13467.37|13465.96|13465.96|0
1650530060000|2022-04-21 08:34:20|13468.19|13468.19|13468.19|13468.19|13468.19|13468.19|13468.19|13468.19|0
1650530080000|2022-04-21 08:34:40|13470.54|13470.54|13470.54|13470.54|13470.54|13470.54|13470.54|13470.54|0
1650530090000|2022-04-21 08:34:50|13471.1|13471.1|13472.01|13472.01|13472.01|13472.01|13471.1|13471.1|0
1650530100000|2022-04-21 08:35:00|13479.81|13479.81|13489.62|13489.62|13489.84|13489.84|13479.81|13479.81|0
1650530110000|2022-04-21 08:35:10|13489.17|13489.17|13489.17|13489.17|13489.17|13489.17|13489.17|13489.17|0
1650530120000|2022-04-21 08:35:20|13488.36|13488.36|13486.92|13486.92|13488.36|13488.36|13486.92|13486.92|0
1650530170000|2022-04-21 08:36:10|13487.84|13487.84|13492.12|13492.12|13492.12|13492.12|13487.84|13487.84|0
1650530180000|2022-04-21 08:36:20|13493.55|13493.55|13497.02|13497.02|13497.02|13497.02|13493.55|13493.55|0
1650530200000|2022-04-21 08:36:40|13498.45|13498.45|13499.48|13499.48|13499.48|13499.48|13498.45|13498.45|0
1650530230000|2022-04-21 08:37:10|13499.95|13499.95|13499.95|13499.95|13499.95|13499.95|13499.95|13499.95|0
1650530240000|2022-04-21 08:37:20|13497.08|13497.08|13497.08|13497.08|13497.08|13497.08|13497.08|13497.08|0
1650530270000|2022-04-21 08:37:50|13497.54|13497.54|13505.8|13505.8|13505.8|13505.8|13497.54|13497.54|0
1650530280000|2022-04-21 08:38:00|13506.3|13506.3|13509.32|13509.32|13509.32|13509.32|13506.3|13506.3|0
1650530290000|2022-04-21 08:38:10|13508.41|13508.41|13507.74|13507.74|13510.12|13510.12|13507.74|13507.74|0
1650530320000|2022-04-21 08:38:40|13508.66|13508.66|13508.66|13508.66|13508.66|13508.66|13508.66|13508.66|0
1650530330000|2022-04-21 08:38:50|13510.05|13510.05|13510.05|13510.05|13510.61|13510.61|13510.05|13510.05|0
1650530340000|2022-04-21 08:39:00|13510.55|13510.55|13510.55|13510.55|13510.55|13510.55|13510.55|13510.55|0
1650530360000|2022-04-21 08:39:20|13511.98|13511.98|13512.5|13512.5|13512.5|13512.5|13511.98|13511.98|0
1650530370000|2022-04-21 08:39:30|13512.96|13512.96|13512.96|13512.96|13512.96|13512.96|13512.96|13512.96|0
1650530380000|2022-04-21 08:39:40|13512.14|13512.14|13512.14|13512.14|13512.14|13512.14|13512.14|13512.14|0
1650530390000|2022-04-21 08:39:50|13510.29|13510.29|13509|13509|13510.29|13510.29|13509|13509|0
1650530400000|2022-04-21 08:40:00|13506.13|13506.13|13506.13|13506.13|13506.13|13506.13|13506.13|13506.13|0
1650530420000|2022-04-21 08:40:20|13505.66|13505.66|13505.66|13505.66|13505.66|13505.66|13505.66|13505.66|0
1650530450000|2022-04-21 08:40:50|13505.14|13505.14|13502.27|13502.27|13505.14|13505.14|13500.84|13500.84|0
1650530490000|2022-04-21 08:41:30|13501.46|13501.46|13501.46|13501.46|13501.46|13501.46|13501.46|13501.46|0
1650530510000|2022-04-21 08:41:50|13499.78|13499.78|13499.78|13499.78|13499.78|13499.78|13499.78|13499.78|0
1650530540000|2022-04-21 08:42:20|13500.34|13500.34|13500.34|13500.34|13500.34|13500.34|13500.34|13500.34|0
1650530560000|2022-04-21 08:42:40|13500.86|13500.86|13500.86|13500.86|13500.86|13500.86|13500.86|13500.86|0
1650530590000|2022-04-21 08:43:10|13499.95|13499.95|13497.7|13497.7|13500.4|13500.4|13497.7|13497.7|0
1650530630000|2022-04-21 08:43:50|13497.43|13497.43|13497.43|13497.43|13497.43|13497.43|13497.43|13497.43|0
1650530680000|2022-04-21 08:44:40|13497.7|13497.7|13497.7|13497.7|13497.7|13497.7|13497.7|13497.7|0
1650530700000|2022-04-21 08:45:00|13496.71|13496.71|13500.5|13500.5|13503.22|13503.22|13496.71|13496.71|0
1650530720000|2022-04-21 08:45:20|13501.87|13501.87|13505.26|13505.26|13505.26|13505.26|13501.87|13501.87|0
1650530730000|2022-04-21 08:45:30|13509.24|13509.24|13508.58|13508.58|13510.97|13510.97|13508.58|13508.58|0
1650530740000|2022-04-21 08:45:40|13509.5|13509.5|13509.5|13509.5|13509.5|13509.5|13509.5|13509.5|0
1650530750000|2022-04-21 08:45:50|13509.04|13509.04|13509.04|13509.04|13509.04|13509.04|13509.04|13509.04|0
1650530760000|2022-04-21 08:46:00|13508.57|13508.57|13508.57|13508.57|13508.57|13508.57|13508.57|13508.57|0
1650530770000|2022-04-21 08:46:10|13509.51|13509.51|13509.51|13509.51|13509.51|13509.51|13509.51|13509.51|0
1650530810000|2022-04-21 08:46:50|13508.52|13508.52|13508.52|13508.52|13508.52|13508.52|13508.52|13508.52|0
1650530820000|2022-04-21 08:47:00|13508.3|13508.3|13508.3|13508.3|13508.3|13508.3|13508.3|13508.3|0
1650530840000|2022-04-21 08:47:20|13509.33|13509.33|13507.7|13507.7|13509.33|13509.33|13506.78|13506.78|0
1650530850000|2022-04-21 08:47:30|13507.92|13507.92|13507.92|13507.92|13507.92|13507.92|13507.92|13507.92|0
1650530870000|2022-04-21 08:47:50|13508.84|13508.84|13508.84|13508.84|13508.84|13508.84|13508.84|13508.84|0
1650530880000|2022-04-21 08:48:00|13509.84|13509.84|13509.34|13509.34|13509.84|13509.84|13509.34|13509.34|0
1650530890000|2022-04-21 08:48:10|13507.31|13507.31|13506.8|13506.8|13507.31|13507.31|13506.8|13506.8|0
1650530940000|2022-04-21 08:49:00|13504.45|13504.45|13503.51|13503.51|13504.45|13504.45|13503.51|13503.51|0
1650530970000|2022-04-21 08:49:30|13503.01|13503.01|13495.59|13495.59|13503.01|13503.01|13494.16|13494.16|0
1650530990000|2022-04-21 08:49:50|13495.12|13495.12|13495.12|13495.12|13495.12|13495.12|13495.12|13495.12|0
1650531000000|2022-04-21 08:50:00|13494.65|13494.65|13494.65|13494.65|13496.14|13496.14|13494.65|13494.65|0
1650531010000|2022-04-21 08:50:10|13493.71|13493.71|13493.71|13493.71|13493.71|13493.71|13493.71|13493.71|0
1650531050000|2022-04-21 08:50:50|13494.65|13494.65|13494.65|13494.65|13494.65|13494.65|13494.65|13494.65|0
1650531080000|2022-04-21 08:51:20|13496.18|13496.18|13497.68|13497.68|13497.68|13497.68|13496.18|13496.18|0
1650531100000|2022-04-21 08:51:40|13496.77|13496.77|13496.77|13496.77|13496.77|13496.77|13496.77|13496.77|0
1650531160000|2022-04-21 08:52:40|13495.83|13495.83|13495.83|13495.83|13495.83|13495.83|13495.83|13495.83|0
1650531170000|2022-04-21 08:52:50|13496.64|13496.64|13496.64|13496.64|13496.64|13496.64|13496.64|13496.64|0
1650531180000|2022-04-21 08:53:00|13499.49|13499.49|13499.49|13499.49|13499.49|13499.49|13499.49|13499.49|0
1650531190000|2022-04-21 08:53:10|13499.03|13499.03|13498.12|13498.12|13499.03|13499.03|13498.12|13498.12|0
1650531200000|2022-04-21 08:53:20|13500.86|13500.86|13502.5|13502.5|13502.5|13502.5|13500.86|13500.86|0
1650531220000|2022-04-21 08:53:40|13502.95|13502.95|13502.5|13502.5|13502.95|13502.95|13502.5|13502.5|0
1650531250000|2022-04-21 08:54:10|13500.86|13500.86|13496.96|13496.96|13500.86|13500.86|13496.96|13496.96|0
1650531260000|2022-04-21 08:54:20|13496.05|13496.05|13489.93|13489.93|13496.05|13496.05|13489.93|13489.93|0
1650531270000|2022-04-21 08:54:30|13491.76|13491.76|13490.94|13490.94|13491.76|13491.76|13490.94|13490.94|0
1650531280000|2022-04-21 08:54:40|13490.12|13490.12|13489.3|13489.3|13490.12|13490.12|13489.3|13489.3|0
1650531290000|2022-04-21 08:54:50|13487.48|13487.48|13487.45|13487.45|13488.39|13488.39|13487.45|13487.45|0
1650531300000|2022-04-21 08:55:00|13486.53|13486.53|13485.98|13485.98|13486.53|13486.53|13485.98|13485.98|0
1650531320000|2022-04-21 08:55:20|13484.34|13484.34|13484.34|13484.34|13484.34|13484.34|13484.34|13484.34|0
1650531330000|2022-04-21 08:55:30|13483.43|13483.43|13483.43|13483.43|13483.43|13483.43|13483.43|13483.43|0
1650531350000|2022-04-21 08:55:50|13482.31|13482.31|13483.75|13483.75|13483.75|13483.75|13480.88|13480.88|0
1650531360000|2022-04-21 08:56:00|13482.83|13482.83|13491.34|13491.34|13491.34|13491.34|13482.83|13482.83|0
1650531370000|2022-04-21 08:56:10|13493.16|13493.16|13495.36|13495.36|13495.36|13495.36|13493.16|13493.16|0
1650531380000|2022-04-21 08:56:20|13494.24|13494.24|13490.87|13490.87|13494.24|13494.24|13490.87|13490.87|0
1650531390000|2022-04-21 08:56:30|13491.69|13491.69|13491.69|13491.69|13491.69|13491.69|13491.69|13491.69|0
1650531400000|2022-04-21 08:56:40|13490.78|13490.78|13490.78|13490.78|13490.78|13490.78|13490.78|13490.78|0
1650531420000|2022-04-21 08:57:00|13489.86|13489.86|13489.86|13489.86|13489.86|13489.86|13489.86|13489.86|0
1650531430000|2022-04-21 08:57:10|13488.43|13488.43|13488.43|13488.43|13488.43|13488.43|13488.43|13488.43|0
1650531460000|2022-04-21 08:57:40|13488.99|13488.99|13488.99|13488.99|13488.99|13488.99|13488.99|13488.99|0
1650531470000|2022-04-21 08:57:50|13489.9|13489.9|13489.9|13489.9|13489.9|13489.9|13489.9|13489.9|0
1650531490000|2022-04-21 08:58:10|13491.73|13491.73|13491.73|13491.73|13491.73|13491.73|13491.73|13491.73|0
1650531500000|2022-04-21 08:58:20|13492.24|13492.24|13495.31|13495.31|13495.31|13495.31|13492.24|13492.24|0
1650531540000|2022-04-21 08:59:00|13494.8|13494.8|13494.8|13494.8|13494.8|13494.8|13494.8|13494.8|0
1650531560000|2022-04-21 08:59:20|13494.3|13494.3|13494.3|13494.3|13494.3|13494.3|13494.3|13494.3|0
1650531600000|2022-04-21 09:00:00|13493.49|13493.49|13496.08|13496.08|13496.4|13496.4|13493.49|13493.49|0
1650531610000|2022-04-21 09:00:10|13497.91|13497.91|13503.14|13503.14|13503.14|13503.14|13497.91|13497.91|0
1650531620000|2022-04-21 09:00:20|13501.71|13501.71|13501.71|13501.71|13501.71|13501.71|13501.71|13501.71|0
1650531640000|2022-04-21 09:00:40|13500.07|13500.07|13500.07|13500.07|13500.07|13500.07|13500.07|13500.07|0
1650531650000|2022-04-21 09:00:50|13500.59|13500.59|13500.59|13500.59|13500.59|13500.59|13500.59|13500.59|0
1650531660000|2022-04-21 09:01:00|13502.22|13502.22|13502.22|13502.22|13502.22|13502.22|13502.22|13502.22|0
1650531670000|2022-04-21 09:01:10|13501.76|13501.76|13501.31|13501.31|13501.76|13501.76|13501.31|13501.31|0
1650531690000|2022-04-21 09:01:30|13500.49|13500.49|13500.49|13500.49|13500.49|13500.49|13500.49|13500.49|0
1650531720000|2022-04-21 09:02:00|13502.84|13502.84|13501.01|13501.01|13502.84|13502.84|13501.01|13501.01|0
1650531730000|2022-04-21 09:02:10|13500.2|13500.2|13496.71|13496.71|13500.2|13500.2|13496.71|13496.71|0
1650531740000|2022-04-21 09:02:20|13496.21|13496.21|13496.21|13496.21|13496.21|13496.21|13496.21|13496.21|0
1650531800000|2022-04-21 09:03:20|13495.09|13495.09|13495.09|13495.09|13495.09|13495.09|13495.09|13495.09|0
1650531810000|2022-04-21 09:03:30|13496.01|13496.01|13495.19|13495.19|13496.82|13496.82|13495.19|13495.19|0
1650531850000|2022-04-21 09:04:10|13496.01|13496.01|13496.01|13496.01|13496.01|13496.01|13496.01|13496.01|0
1650531870000|2022-04-21 09:04:30|13496.48|13496.48|13496.48|13496.48|13496.48|13496.48|13496.48|13496.48|0
1650531880000|2022-04-21 09:04:40|13496.02|13496.02|13496.93|13496.93|13496.93|13496.93|13496.02|13496.02|0
1650531890000|2022-04-21 09:04:50|13495.3|13495.3|13495.3|13495.3|13495.3|13495.3|13495.3|13495.3|0
1650531920000|2022-04-21 09:05:20|13494.84|13494.84|13492.45|13492.45|13494.84|13494.84|13492.45|13492.45|0
1650531940000|2022-04-21 09:05:40|13493.37|13493.37|13493.37|13493.37|13493.37|13493.37|13493.37|13493.37|0
1650531950000|2022-04-21 09:05:50|13494.19|13494.19|13495.1|13495.1|13495.1|13495.1|13494.19|13494.19|0
1650531960000|2022-04-21 09:06:00|13496.02|13496.02|13498.14|13498.14|13498.14|13498.14|13496.02|13496.02|0
1650532000000|2022-04-21 09:06:40|13499.57|13499.57|13500.39|13500.39|13501.21|13501.21|13499.57|13499.57|0
1650532010000|2022-04-21 09:06:50|13501.33|13501.33|13501.33|13501.33|13501.33|13501.33|13501.33|13501.33|0
1650532020000|2022-04-21 09:07:00|13500.86|13500.86|13499.45|13499.45|13500.86|13500.86|13499.45|13499.45|0
1650532040000|2022-04-21 09:07:20|13498.53|13498.53|13498.53|13498.53|13498.53|13498.53|13498.53|13498.53|0
1650532050000|2022-04-21 09:07:30|13497.12|13497.12|13497.12|13497.12|13497.12|13497.12|13497.12|13497.12|0
1650532060000|2022-04-21 09:07:40|13494.67|13494.67|13494.67|13494.67|13494.67|13494.67|13494.67|13494.67|0
1650532070000|2022-04-21 09:07:50|13495.14|13495.14|13495.96|13495.96|13495.96|13495.96|13495.14|13495.14|0
1650532080000|2022-04-21 09:08:00|13496.87|13496.87|13496.87|13496.87|13496.87|13496.87|13496.87|13496.87|0
1650532090000|2022-04-21 09:08:10|13497.81|13497.81|13501.68|13501.68|13501.68|13501.68|13497.81|13497.81|0
1650532100000|2022-04-21 09:08:20|13503.5|13503.5|13504.42|13504.42|13504.42|13504.42|13503.5|13503.5|0
1650532120000|2022-04-21 09:08:40|13505.34|13505.34|13505.34|13505.34|13505.34|13505.34|13505.34|13505.34|0
1650532160000|2022-04-21 09:09:20|13504.42|13504.42|13504.42|13504.42|13504.42|13504.42|13504.42|13504.42|0
1650532190000|2022-04-21 09:09:50|13506.25|13506.25|13508.18|13508.18|13508.18|13508.18|13506.25|13506.25|0
1650532200000|2022-04-21 09:10:00|13508.73|13508.73|13510.63|13510.63|13510.63|13510.63|13508.73|13508.73|0
1650532210000|2022-04-21 09:10:10|13511.55|13511.55|13512.42|13512.42|13512.98|13512.98|13511.55|13511.55|0
1650532220000|2022-04-21 09:10:20|13510.99|13510.99|13510.99|13510.99|13510.99|13510.99|13510.99|13510.99|0
1650532240000|2022-04-21 09:10:40|13515.37|13515.37|13515.37|13515.37|13515.37|13515.37|13515.37|13515.37|0
1650532260000|2022-04-21 09:11:00|13512.82|13512.82|13512.82|13512.82|13512.82|13512.82|13512.82|13512.82|0
1650532270000|2022-04-21 09:11:10|13512.35|13512.35|13512.35|13512.35|13512.35|13512.35|13512.35|13512.35|0
1650532340000|2022-04-21 09:12:20|13511.54|13511.54|13509.8|13509.8|13512.35|13512.35|13509.8|13509.8|0
1650532360000|2022-04-21 09:12:40|13511.54|13511.54|13512.45|13512.45|13512.45|13512.45|13511.54|13511.54|0
1650532370000|2022-04-21 09:12:50|13512.92|13512.92|13512.92|13512.92|13512.92|13512.92|13512.92|13512.92|0
1650532400000|2022-04-21 09:13:20|13512.45|13512.45|13512.45|13512.45|13512.45|13512.45|13512.45|13512.45|0
1650532430000|2022-04-21 09:13:50|13513.39|13513.39|13512.84|13512.84|13513.39|13513.39|13512.84|13512.84|0
1650532450000|2022-04-21 09:14:10|13511.4|13511.4|13510.46|13510.46|13511.4|13511.4|13510.46|13510.46|0
1650532470000|2022-04-21 09:14:30|13510.93|13510.93|13511.49|13511.49|13511.49|13511.49|13510.93|13510.93|0
1650532490000|2022-04-21 09:14:50|13512.43|13512.43|13512.43|13512.43|13512.43|13512.43|13512.43|13512.43|0
1650532510000|2022-04-21 09:15:10|13509.87|13509.87|13509.87|13509.87|13509.87|13509.87|13509.87|13509.87|0
1650532520000|2022-04-21 09:15:20|13508.24|13508.24|13508.24|13508.24|13508.24|13508.24|13508.24|13508.24|0
1650532540000|2022-04-21 09:15:40|13509.06|13509.06|13510.49|13510.49|13510.49|13510.49|13509.06|13509.06|0
1650532550000|2022-04-21 09:15:50|13509.93|13509.93|13509.93|13509.93|13509.93|13509.93|13509.93|13509.93|0
1650532590000|2022-04-21 09:16:30|13507.07|13507.07|13508.5|13508.5|13508.5|13508.5|13507.07|13507.07|0
1650532640000|2022-04-21 09:17:20|13508.97|13508.97|13508.87|13508.87|13509.79|13509.79|13508.87|13508.87|0
1650532680000|2022-04-21 09:18:00|13509.43|13509.43|13510.84|13510.84|13510.84|13510.84|13509.43|13509.43|0
1650532720000|2022-04-21 09:18:40|13509.41|13509.41|13509.41|13509.41|13509.41|13509.41|13509.41|13509.41|0
1650532730000|2022-04-21 09:18:50|13508.94|13508.94|13508.94|13508.94|13508.94|13508.94|13508.94|13508.94|0
1650532740000|2022-04-21 09:19:00|13509.45|13509.45|13509.45|13509.45|13509.45|13509.45|13509.45|13509.45|0
1650532790000|2022-04-21 09:19:50|13508.98|13508.98|13508.98|13508.98|13508.98|13508.98|13508.98|13508.98|0
1650532800000|2022-04-21 09:20:00|13509.45|13509.45|13508.98|13508.98|13509.45|13509.45|13508.98|13508.98|0
1650532810000|2022-04-21 09:20:10|13507.31|13507.31|13501.95|13501.95|13507.31|13507.31|13501.39|13501.39|0
1650532820000|2022-04-21 09:20:20|13495.73|13495.73|13488.62|13488.62|13495.73|13495.73|13488.62|13488.62|0
1650532830000|2022-04-21 09:20:30|13489.08|13489.08|13489.08|13489.08|13489.08|13489.08|13489.08|13489.08|0
1650532840000|2022-04-21 09:20:40|13488.13|13488.13|13488.13|13488.13|13488.13|13488.13|13488.13|13488.13|0
1650532850000|2022-04-21 09:20:50|13489.77|13489.77|13488.1|13488.1|13489.77|13489.77|13488.1|13488.1|0
1650532860000|2022-04-21 09:21:00|13489.04|13489.04|13491.07|13491.07|13491.07|13491.07|13489.04|13489.04|0
1650532880000|2022-04-21 09:21:20|13490.15|13490.15|13490.15|13490.15|13490.15|13490.15|13490.15|13490.15|0
1650532890000|2022-04-21 09:21:30|13489.24|13489.24|13489.24|13489.24|13489.24|13489.24|13489.24|13489.24|0
1650532900000|2022-04-21 09:21:40|13489.02|13489.02|13485.75|13485.75|13489.02|13489.02|13485.75|13485.75|0
1650532910000|2022-04-21 09:21:50|13483.87|13483.87|13482.75|13482.75|13483.87|13483.87|13482.19|13482.19|0
1650532930000|2022-04-21 09:22:10|13485.62|13485.62|13485.62|13485.62|13485.62|13485.62|13485.62|13485.62|0
1650532940000|2022-04-21 09:22:20|13484.19|13484.19|13484.19|13484.19|13484.19|13484.19|13484.19|13484.19|0
1650532950000|2022-04-21 09:22:30|13485.1|13485.1|13484.28|13484.28|13485.1|13485.1|13484.28|13484.28|0
1650532970000|2022-04-21 09:22:50|13486.86|13486.86|13486.86|13486.86|13486.86|13486.86|13486.86|13486.86|0
1650532990000|2022-04-21 09:23:10|13488.3|13488.3|13488.3|13488.3|13488.3|13488.3|13488.3|13488.3|0
1650533000000|2022-04-21 09:23:20|13489.21|13489.21|13489.21|13489.21|13489.21|13489.21|13489.21|13489.21|0
1650533030000|2022-04-21 09:23:50|13490.58|13490.58|13490.58|13490.58|13490.58|13490.58|13490.58|13490.58|0
1650533050000|2022-04-21 09:24:10|13491.5|13491.5|13492.61|13492.61|13492.61|13492.61|13491.5|13491.5|0
1650533060000|2022-04-21 09:24:20|13490.79|13490.79|13487.97|13487.97|13490.79|13490.79|13487.97|13487.97|0
1650533070000|2022-04-21 09:24:30|13487.05|13487.05|13487.05|13487.05|13487.05|13487.05|13487.05|13487.05|0
1650533080000|2022-04-21 09:24:40|13485.22|13485.22|13476.69|13476.69|13485.22|13485.22|13476.69|13476.69|0
1650533100000|2022-04-21 09:25:00|13478.52|13478.52|13478.52|13478.52|13478.52|13478.52|13478.52|13478.52|0
1650533110000|2022-04-21 09:25:10|13479.43|13479.43|13480.25|13480.25|13480.25|13480.25|13479.43|13479.43|0
1650533140000|2022-04-21 09:25:40|13479.74|13479.74|13479.74|13479.74|13479.74|13479.74|13479.74|13479.74|0
1650533150000|2022-04-21 09:25:50|13480.77|13480.77|13479.85|13479.85|13480.77|13480.77|13479.85|13479.85|0
1650533230000|2022-04-21 09:27:10|13481.28|13481.28|13482.23|13482.23|13482.23|13482.23|13481.28|13481.28|0
1650533240000|2022-04-21 09:27:20|13484.68|13484.68|13484.68|13484.68|13484.68|13484.68|13484.68|13484.68|0
1650533270000|2022-04-21 09:27:50|13485.59|13485.59|13492.88|13492.88|13494.52|13494.52|13485.59|13485.59|0
1650533280000|2022-04-21 09:28:00|13491.97|13491.97|13491.97|13491.97|13491.97|13491.97|13491.97|13491.97|0
1650533300000|2022-04-21 09:28:20|13491.15|13491.15|13491.15|13491.15|13491.15|13491.15|13491.15|13491.15|0
1650533310000|2022-04-21 09:28:30|13484.51|13484.51|13478.76|13478.76|13484.51|13484.51|13478.76|13478.76|0
1650533320000|2022-04-21 09:28:40|13480.19|13480.19|13480.19|13480.19|13480.19|13480.19|13480.19|13480.19|0
1650533330000|2022-04-21 09:28:50|13481.01|13481.01|13481.01|13481.01|13481.01|13481.01|13481.01|13481.01|0
1650533390000|2022-04-21 09:29:50|13481.83|13481.83|13481.83|13481.83|13481.83|13481.83|13481.83|13481.83|0
1650533400000|2022-04-21 09:30:00|13482.77|13482.77|13482.77|13482.77|13482.77|13482.77|13482.77|13482.77|0
1650533420000|2022-04-21 09:30:20|13482.21|13482.21|13482.21|13482.21|13482.21|13482.21|13482.21|13482.21|0
1650533440000|2022-04-21 09:30:40|13483.21|13483.21|13483.21|13483.21|13483.21|13483.21|13483.21|13483.21|0
1650533460000|2022-04-21 09:31:00|13479.63|13479.63|13479.63|13479.63|13479.63|13479.63|13479.63|13479.63|0
1650533480000|2022-04-21 09:31:20|13478.71|13478.71|13479.17|13479.17|13479.17|13479.17|13478.71|13478.71|0
1650533500000|2022-04-21 09:31:40|13478.18|13478.18|13474.65|13474.65|13478.18|13478.18|13474.65|13474.65|0
1650533520000|2022-04-21 09:32:00|13476.08|13476.08|13476.08|13476.08|13476.08|13476.08|13476.08|13476.08|0
1650533570000|2022-04-21 09:32:50|13476.9|13476.9|13483.57|13483.57|13485|13485|13476.9|13476.9|0
1650533590000|2022-04-21 09:33:10|13485.24|13485.24|13485.24|13485.24|13485.24|13485.24|13485.24|13485.24|0
1650533600000|2022-04-21 09:33:20|13486.15|13486.15|13485.93|13485.93|13486.38|13486.38|13485.93|13485.93|0
1650533620000|2022-04-21 09:33:40|13487.42|13487.42|13487.42|13487.42|13487.42|13487.42|13487.42|13487.42|0
1650533640000|2022-04-21 09:34:00|13485.99|13485.99|13485.52|13485.52|13485.99|13485.99|13485.52|13485.52|0
1650533670000|2022-04-21 09:34:30|13486.95|13486.95|13486.95|13486.95|13486.95|13486.95|13486.95|13486.95|0
1650533680000|2022-04-21 09:34:40|13486.13|13486.13|13486.6|13486.6|13486.6|13486.6|13486.13|13486.13|0
1650533700000|2022-04-21 09:35:00|13487.52|13487.52|13487.52|13487.52|13487.52|13487.52|13487.52|13487.52|0
1650533740000|2022-04-21 09:35:40|13488.63|13488.63|13488.63|13488.63|13488.63|13488.63|13488.63|13488.63|0
1650533750000|2022-04-21 09:35:50|13489.55|13489.55|13489.08|13489.08|13489.55|13489.55|13489.08|13489.08|0
1650533760000|2022-04-21 09:36:00|13490.51|13490.51|13499.59|13499.59|13499.59|13499.59|13490.51|13490.51|0
1650533770000|2022-04-21 09:36:10|13500.96|13500.96|13501.44|13501.44|13501.44|13501.44|13500.96|13500.96|0
1650533830000|2022-04-21 09:37:10|13500.96|13500.96|13499.31|13499.31|13500.96|13500.96|13499.31|13499.31|0
1650533840000|2022-04-21 09:37:20|13497.93|13497.93|13498.45|13498.45|13498.45|13498.45|13497.93|13497.93|0
1650533860000|2022-04-21 09:37:40|13498.92|13498.92|13498.92|13498.92|13498.92|13498.92|13498.92|13498.92|0
1650533900000|2022-04-21 09:38:20|13498.46|13498.46|13498.46|13498.46|13498.46|13498.46|13498.46|13498.46|0
1650533920000|2022-04-21 09:38:40|13497.03|13497.03|13497.03|13497.03|13497.03|13497.03|13497.03|13497.03|0
1650533940000|2022-04-21 09:39:00|13497.7|13497.7|13497.7|13497.7|13497.7|13497.7|13497.7|13497.7|0
1650533950000|2022-04-21 09:39:10|13499.53|13499.53|13499.53|13499.53|13499.53|13499.53|13499.53|13499.53|0
1650533960000|2022-04-21 09:39:20|13498.61|13498.61|13498.61|13498.61|13498.61|13498.61|13498.61|13498.61|0
1650534000000|2022-04-21 09:40:00|13496.78|13496.78|13497.4|13497.4|13497.4|13497.4|13496.78|13496.78|0
1650534010000|2022-04-21 09:40:10|13497.96|13497.96|13497.96|13497.96|13497.96|13497.96|13497.96|13497.96|0
1650534030000|2022-04-21 09:40:30|13497.14|13497.14|13496.32|13496.32|13497.14|13497.14|13496.32|13496.32|0
1650534050000|2022-04-21 09:40:50|13497.14|13497.14|13497.14|13497.14|13497.14|13497.14|13497.14|13497.14|0
1650534090000|2022-04-21 09:41:30|13499.49|13499.49|13499.95|13499.95|13499.95|13499.95|13499.49|13499.49|0
1650534120000|2022-04-21 09:42:00|13498.07|13498.07|13496.39|13496.39|13498.07|13498.07|13496.39|13496.39|0
1650534180000|2022-04-21 09:43:00|13498.07|13498.07|13499.34|13499.34|13499.34|13499.34|13497.51|13497.51|0
1650534200000|2022-04-21 09:43:20|13496.69|13496.69|13496.43|13496.43|13496.69|13496.69|13496.43|13496.43|0
1650534210000|2022-04-21 09:43:30|13494.13|13494.13|13493.66|13493.66|13494.13|13494.13|13493.66|13493.66|0
1650534220000|2022-04-21 09:43:40|13493.19|13493.19|13493.19|13493.19|13493.19|13493.19|13492.28|13492.28|0
1650534230000|2022-04-21 09:43:50|13492.72|13492.72|13491.81|13491.81|13492.72|13492.72|13491.81|13491.81|0
1650534240000|2022-04-21 09:44:00|13488.43|13488.43|13488.43|13488.43|13488.43|13488.43|13488.43|13488.43|0
1650534260000|2022-04-21 09:44:20|13489.34|13489.34|13488.43|13488.43|13489.34|13489.34|13488.43|13488.43|0
1650534270000|2022-04-21 09:44:30|13488.94|13488.94|13489.86|13489.86|13489.86|13489.86|13488.94|13488.94|0
1650534280000|2022-04-21 09:44:40|13490.77|13490.77|13490.77|13490.77|13490.77|13490.77|13490.77|13490.77|0
1650534290000|2022-04-21 09:44:50|13491.69|13491.69|13490.77|13490.77|13491.69|13491.69|13490.77|13490.77|0
1650534370000|2022-04-21 09:46:10|13489.86|13489.86|13489.86|13489.86|13489.86|13489.86|13489.86|13489.86|0
1650534380000|2022-04-21 09:46:20|13488.94|13488.94|13488.94|13488.94|13488.94|13488.94|13488.94|13488.94|0
1650534410000|2022-04-21 09:46:50|13489.41|13489.41|13489.41|13489.41|13489.41|13489.41|13489.41|13489.41|0
1650534430000|2022-04-21 09:47:10|13488.5|13488.5|13488.5|13488.5|13488.5|13488.5|13488.5|13488.5|0
1650534440000|2022-04-21 09:47:20|13490.43|13490.43|13490.43|13490.43|13490.43|13490.43|13490.43|13490.43|0
1650534460000|2022-04-21 09:47:40|13489.05|13489.05|13488.59|13488.59|13489.05|13489.05|13488.59|13488.59|0
1650534490000|2022-04-21 09:48:10|13489.05|13489.05|13490.49|13490.49|13490.49|13490.49|13489.05|13489.05|0
1650534500000|2022-04-21 09:48:20|13490.94|13490.94|13490.94|13490.94|13490.94|13490.94|13490.94|13490.94|0
1650534540000|2022-04-21 09:49:00|13490.43|13490.43|13490.43|13490.43|13490.89|13490.89|13490.43|13490.43|0
1650534550000|2022-04-21 09:49:10|13487.56|13487.56|13487.56|13487.56|13487.56|13487.56|13487.56|13487.56|0
1650534560000|2022-04-21 09:49:20|13489|13489|13488.08|13488.08|13489|13489|13488.08|13488.08|0
1650534580000|2022-04-21 09:49:40|13485.21|13485.21|13485.21|13485.21|13485.21|13485.21|13485.21|13485.21|0
1650534590000|2022-04-21 09:49:50|13486.64|13486.64|13486.64|13486.64|13486.64|13486.64|13486.64|13486.64|0
1650534610000|2022-04-21 09:50:10|13487.59|13487.59|13487.31|13487.31|13487.59|13487.59|13487.31|13487.31|0
1650534620000|2022-04-21 09:50:20|13486.39|13486.39|13484.98|13484.98|13486.39|13486.39|13484.98|13484.98|0
1650534640000|2022-04-21 09:50:40|13484.04|13484.04|13484.04|13484.04|13484.04|13484.04|13484.04|13484.04|0
1650534690000|2022-04-21 09:51:30|13484.51|13484.51|13491.45|13491.45|13491.45|13491.45|13484.51|13484.51|0
1650534700000|2022-04-21 09:51:40|13490.54|13490.54|13490.54|13490.54|13490.54|13490.54|13490.54|13490.54|0
1650534710000|2022-04-21 09:51:50|13491.1|13491.1|13491.1|13491.1|13491.1|13491.1|13491.1|13491.1|0
1650534740000|2022-04-21 09:52:20|13492.01|13492.01|13492.01|13492.01|13492.01|13492.01|13492.01|13492.01|0
1650534750000|2022-04-21 09:52:30|13491.1|13491.1|13490.6|13490.6|13491.1|13491.1|13490.6|13490.6|0
1650534760000|2022-04-21 09:52:40|13492.01|13492.01|13492.01|13492.01|13492.01|13492.01|13492.01|13492.01|0
1650534770000|2022-04-21 09:52:50|13490.9|13490.9|13491.37|13491.37|13491.37|13491.37|13490.9|13490.9|0
1650534810000|2022-04-21 09:53:30|13486.15|13486.15|13486.15|13486.15|13486.15|13486.15|13484.72|13484.72|0
1650534830000|2022-04-21 09:53:50|13488.6|13488.6|13488.6|13488.6|13488.6|13488.6|13488.6|13488.6|0
1650534840000|2022-04-21 09:54:00|13487.66|13487.66|13489.09|13489.09|13489.09|13489.09|13487.66|13487.66|0
1650534850000|2022-04-21 09:54:10|13487.6|13487.6|13486.17|13486.17|13487.6|13487.6|13486.17|13486.17|0
1650534880000|2022-04-21 09:54:40|13484.74|13484.74|13484.74|13484.74|13484.74|13484.74|13484.74|13484.74|0
1650534960000|2022-04-21 09:56:00|13486.56|13486.56|13488|13488|13488|13488|13486.56|13486.56|0
1650534980000|2022-04-21 09:56:20|13489.43|13489.43|13490.43|13490.43|13490.43|13490.43|13489.43|13489.43|0
1650535010000|2022-04-21 09:56:50|13491.34|13491.34|13491.34|13491.34|13491.34|13491.34|13491.34|13491.34|0
1650535020000|2022-04-21 09:57:00|13493.02|13493.02|13495.21|13495.21|13495.21|13495.21|13493.02|13493.02|0
1650535030000|2022-04-21 09:57:10|13496.15|13496.15|13496.15|13496.15|13496.15|13496.15|13496.15|13496.15|0
1650535070000|2022-04-21 09:57:50|13497.07|13497.07|13499.84|13499.84|13499.84|13499.84|13497.07|13497.07|0
1650535080000|2022-04-21 09:58:00|13500.35|13500.35|13500.35|13500.35|13500.35|13500.35|13500.35|13500.35|0
1650535110000|2022-04-21 09:58:30|13499.54|13499.54|13498.62|13498.62|13499.54|13499.54|13498.62|13498.62|0
1650535120000|2022-04-21 09:58:40|13499.44|13499.44|13499.44|13499.44|13499.44|13499.44|13499.44|13499.44|0
1650535130000|2022-04-21 09:58:50|13500.87|13500.87|13500.65|13500.65|13500.87|13500.87|13500.65|13500.65|0
1650535150000|2022-04-21 09:59:10|13501.11|13501.11|13502.02|13502.02|13502.02|13502.02|13501.11|13501.11|0
1650535170000|2022-04-21 09:59:30|13503.14|13503.14|13504.51|13504.51|13506.15|13506.15|13503.14|13503.14|0
1650535180000|2022-04-21 09:59:40|13505.43|13505.43|13506.34|13506.34|13506.34|13506.34|13505.43|13505.43|0
1650535200000|2022-04-21 10:00:00|13512.86|13512.86|13514.28|13514.28|13514.28|13514.28|13512.86|13512.86|0
1650535210000|2022-04-21 10:00:10|13514.51|13514.51|13515.42|13515.42|13515.42|13515.42|13514.51|13514.51|0
1650535230000|2022-04-21 10:00:30|13515.89|13515.89|13515.89|13515.89|13515.89|13515.89|13515.89|13515.89|0
1650535240000|2022-04-21 10:00:40|13518.24|13518.24|13519.71|13519.71|13519.71|13519.71|13518.24|13518.24|0
1650535290000|2022-04-21 10:01:30|13519.88|13519.88|13518.81|13518.81|13519.88|13519.88|13518.81|13518.81|0
1650535300000|2022-04-21 10:01:40|13518.25|13518.25|13517.69|13517.69|13518.25|13518.25|13516.57|13516.57|0
1650535310000|2022-04-21 10:01:50|13517.22|13517.22|13517.22|13517.22|13517.22|13517.22|13517.22|13517.22|0
1650535320000|2022-04-21 10:02:00|13516.4|13516.4|13516.87|13516.87|13516.87|13516.87|13516.4|13516.4|0
1650535330000|2022-04-21 10:02:10|13516.05|13516.05|13516.05|13516.05|13516.05|13516.05|13516.05|13516.05|0
1650535340000|2022-04-21 10:02:20|13515.24|13515.24|13514.12|13514.12|13515.24|13515.24|13514.12|13514.12|0
1650535350000|2022-04-21 10:02:30|13514.94|13514.94|13517.49|13517.49|13517.49|13517.49|13514.94|13514.94|0
1650535380000|2022-04-21 10:03:00|13517.29|13517.29|13517.29|13517.29|13517.29|13517.29|13517.29|13517.29|0
1650535400000|2022-04-21 10:03:20|13516.47|13516.47|13515.65|13515.65|13516.47|13516.47|13515.65|13515.65|0
1650535420000|2022-04-21 10:03:40|13516.47|13516.47|13516.47|13516.47|13516.47|13516.47|13516.47|13516.47|0
1650535430000|2022-04-21 10:03:50|13515.65|13515.65|13514.22|13514.22|13515.65|13515.65|13514.22|13514.22|0
1650535440000|2022-04-21 10:04:00|13513.4|13513.4|13514.22|13514.22|13515.04|13515.04|13513.4|13513.4|0
1650535450000|2022-04-21 10:04:10|13515.16|13515.16|13515.16|13515.16|13515.16|13515.16|13515.16|13515.16|0
1650535470000|2022-04-21 10:04:30|13513.73|13513.73|13513.73|13513.73|13513.73|13513.73|13513.73|13513.73|0
1650535490000|2022-04-21 10:04:50|13513.17|13513.17|13512.61|13512.61|13513.17|13513.17|13512.61|13512.61|0
1650535500000|2022-04-21 10:05:00|13513.43|13513.43|13517.42|13517.42|13519.06|13519.06|13513.43|13513.43|0
1650535510000|2022-04-21 10:05:10|13518.24|13518.24|13518.79|13518.79|13518.79|13518.79|13517.42|13517.42|0
1650535520000|2022-04-21 10:05:20|13519.6|13519.6|13519.6|13519.6|13519.6|13519.6|13519.6|13519.6|0
1650535530000|2022-04-21 10:05:30|13521.08|13521.08|13519.14|13519.14|13521.08|13521.08|13519.14|13519.14|0
1650535560000|2022-04-21 10:06:00|13518.67|13518.67|13516.94|13516.94|13518.67|13518.67|13516.94|13516.94|0
1650535570000|2022-04-21 10:06:10|13517.88|13517.88|13517.88|13517.88|13517.88|13517.88|13517.88|13517.88|0
1650535610000|2022-04-21 10:06:50|13519.52|13519.52|13519.52|13519.52|13521.34|13521.34|13519.52|13519.52|0
1650535620000|2022-04-21 10:07:00|13521.77|13521.77|13523.7|13523.7|13524.51|13524.51|13521.77|13521.77|0
1650535630000|2022-04-21 10:07:10|13523.23|13523.23|13523.23|13523.23|13523.23|13523.23|13523.23|13523.23|0
1650535660000|2022-04-21 10:07:40|13521.79|13521.79|13518.92|13518.92|13521.79|13521.79|13518.92|13518.92|0
1650535670000|2022-04-21 10:07:50|13519.84|13519.84|13516.52|13516.52|13519.84|13519.84|13516.52|13516.52|0
1650535790000|2022-04-21 10:09:50|13517.34|13517.34|13517.81|13517.81|13518.28|13518.28|13517.34|13517.34|0
1650535870000|2022-04-21 10:11:10|13515.45|13515.45|13514.54|13514.54|13515.45|13515.45|13514.54|13514.54|0
1650535880000|2022-04-21 10:11:20|13515.48|13515.48|13515.48|13515.48|13515.48|13515.48|13515.48|13515.48|0
1650535900000|2022-04-21 10:11:40|13514.54|13514.54|13514.54|13514.54|13514.54|13514.54|13514.54|13514.54|0
1650535920000|2022-04-21 10:12:00|13515.01|13515.01|13515.01|13515.01|13515.01|13515.01|13515.01|13515.01|0
1650535950000|2022-04-21 10:12:30|13515.92|13515.92|13515.92|13515.92|13515.92|13515.92|13515.92|13515.92|0
1650535980000|2022-04-21 10:13:00|13516.42|13516.42|13516.42|13516.42|13516.42|13516.42|13516.42|13516.42|0
1650535990000|2022-04-21 10:13:10|13517.33|13517.33|13517.33|13517.33|13517.33|13517.33|13517.33|13517.33|0
1650536000000|2022-04-21 10:13:20|13516.78|13516.78|13516.78|13516.78|13516.78|13516.78|13516.78|13516.78|0
1650536020000|2022-04-21 10:13:40|13515.4|13515.4|13515.4|13515.4|13515.4|13515.4|13514.49|13514.49|0
1650536030000|2022-04-21 10:13:50|13515.86|13515.86|13514.03|13514.03|13515.86|13515.86|13514.03|13514.03|0
1650536050000|2022-04-21 10:14:10|13514.49|13514.49|13514.49|13514.49|13514.49|13514.49|13514.49|13514.49|0
1650536060000|2022-04-21 10:14:20|13514.99|13514.99|13515.98|13515.98|13515.98|13515.98|13514.99|13514.99|0
1650536100000|2022-04-21 10:15:00|13516.48|13516.48|13517.79|13517.79|13517.79|13517.79|13516.48|13516.48|0
1650536110000|2022-04-21 10:15:10|13516.16|13516.16|13516.16|13516.16|13516.16|13516.16|13516.16|13516.16|0
1650536120000|2022-04-21 10:15:20|13516.97|13516.97|13516.97|13516.97|13516.97|13516.97|13516.97|13516.97|0
1650536150000|2022-04-21 10:15:50|13515.34|13515.34|13515.34|13515.34|13515.34|13515.34|13515.34|13515.34|0
1650536160000|2022-04-21 10:16:00|13514.52|13514.52|13514.52|13514.52|13514.52|13514.52|13514.52|13514.52|0
1650536170000|2022-04-21 10:16:10|13512.64|13512.64|13511.28|13511.28|13512.64|13512.64|13511.05|13511.05|0
1650536190000|2022-04-21 10:16:30|13510.72|13510.72|13510.72|13510.72|13510.72|13510.72|13510.72|13510.72|0
1650536200000|2022-04-21 10:16:40|13510.26|13510.26|13509.34|13509.34|13510.26|13510.26|13509.34|13509.34|0
1650536210000|2022-04-21 10:16:50|13507.91|13507.91|13507.91|13507.91|13507.91|13507.91|13507.91|13507.91|0
1650536220000|2022-04-21 10:17:00|13504.64|13504.64|13504.64|13504.64|13504.64|13504.64|13504.64|13504.64|0
1650536240000|2022-04-21 10:17:20|13506.27|13506.27|13505.95|13505.95|13506.27|13506.27|13505.46|13505.46|0
1650536250000|2022-04-21 10:17:30|13506.9|13506.9|13506.9|13506.9|13506.9|13506.9|13506.9|13506.9|0
1650536260000|2022-04-21 10:17:40|13507.71|13507.71|13509.15|13509.15|13509.15|13509.15|13507.71|13507.71|0
1650536280000|2022-04-21 10:18:00|13507.51|13507.51|13507.51|13507.51|13507.51|13507.51|13507.51|13507.51|0
1650536290000|2022-04-21 10:18:10|13510.58|13510.58|13510.58|13510.58|13510.58|13510.58|13510.58|13510.58|0
1650536300000|2022-04-21 10:18:20|13508.95|13508.95|13508.95|13508.95|13508.95|13508.95|13508.95|13508.95|0
1650536310000|2022-04-21 10:18:30|13509.76|13509.76|13509.76|13509.76|13509.76|13509.76|13509.76|13509.76|0
1650536320000|2022-04-21 10:18:40|13508.85|13508.85|13506.36|13506.36|13508.85|13508.85|13506.36|13506.36|0
1650536330000|2022-04-21 10:18:50|13505.54|13505.54|13507.99|13507.99|13507.99|13507.99|13505.54|13505.54|0
1650536340000|2022-04-21 10:19:00|13507.18|13507.18|13507.18|13507.18|13507.18|13507.18|13506.36|13506.36|0
1650536350000|2022-04-21 10:19:10|13506.36|13506.36|13506.36|13506.36|13506.36|13506.36|13506.36|13506.36|0
1650536360000|2022-04-21 10:19:20|13504.82|13504.82|13504|13504|13504.82|13504.82|13504|13504|0
1650536370000|2022-04-21 10:19:30|13502.56|13502.56|13502.56|13502.56|13502.56|13502.56|13502.56|13502.56|0
1650536390000|2022-04-21 10:19:50|13500.74|13500.74|13500.14|13500.14|13500.74|13500.74|13497.59|13497.59|0
1650536430000|2022-04-21 10:20:30|13499.23|13499.23|13499.23|13499.23|13499.23|13499.23|13499.23|13499.23|0
1650536450000|2022-04-21 10:20:50|13498.67|13498.67|13498.67|13498.67|13498.67|13498.67|13498.67|13498.67|0
1650536500000|2022-04-21 10:21:40|13500.1|13500.1|13500.1|13500.1|13500.1|13500.1|13500.1|13500.1|0
1650536530000|2022-04-21 10:22:10|13501.93|13501.93|13501.93|13501.93|13501.93|13501.93|13501.93|13501.93|0
1650536560000|2022-04-21 10:22:40|13500.2|13500.2|13498.29|13498.29|13500.2|13500.2|13498.29|13498.29|0
1650536610000|2022-04-21 10:23:30|13499.11|13499.11|13499.11|13499.11|13499.11|13499.11|13499.11|13499.11|0
1650536630000|2022-04-21 10:23:50|13499.93|13499.93|13500.49|13500.49|13500.49|13500.49|13499.93|13499.93|0
1650536640000|2022-04-21 10:24:00|13499.67|13499.67|13499.67|13499.67|13499.67|13499.67|13499.67|13499.67|0
1650536650000|2022-04-21 10:24:10|13501.1|13501.1|13501.1|13501.1|13501.1|13501.1|13501.1|13501.1|0
1650536660000|2022-04-21 10:24:20|13500.65|13500.65|13501.1|13501.1|13501.1|13501.1|13500.65|13500.65|0
1650536680000|2022-04-21 10:24:40|13501.92|13501.92|13501.92|13501.92|13501.92|13501.92|13501.92|13501.92|0
1650536690000|2022-04-21 10:24:50|13500.29|13500.29|13500.29|13500.29|13500.29|13500.29|13500.29|13500.29|0
1650536720000|2022-04-21 10:25:20|13501.7|13501.7|13502.61|13502.61|13502.61|13502.61|13501.7|13501.7|0
1650536760000|2022-04-21 10:26:00|13503.43|13503.43|13503.43|13503.43|13503.43|13503.43|13503.43|13503.43|0
1650536780000|2022-04-21 10:26:20|13504.25|13504.25|13506.08|13506.08|13506.08|13506.08|13504.25|13504.25|0
1650536820000|2022-04-21 10:27:00|13509.97|13509.97|13509.97|13509.97|13509.97|13509.97|13509.97|13509.97|0
1650536830000|2022-04-21 10:27:10|13510.88|13510.88|13511.7|13511.7|13511.7|13511.7|13510.88|13510.88|0
1650536860000|2022-04-21 10:27:40|13513.58|13513.58|13513.58|13513.58|13513.58|13513.58|13513.58|13513.58|0
1650536890000|2022-04-21 10:28:10|13515.07|13515.07|13515.57|13515.57|13515.57|13515.57|13515.07|13515.07|0
1650536910000|2022-04-21 10:28:30|13516.48|13516.48|13519.52|13519.52|13521.35|13521.35|13516.48|13516.48|0
1650536930000|2022-04-21 10:28:50|13520.95|13520.95|13520.95|13520.95|13520.95|13520.95|13520.95|13520.95|0
1650536960000|2022-04-21 10:29:20|13521.51|13521.51|13521.51|13521.51|13521.51|13521.51|13521.51|13521.51|0
1650536990000|2022-04-21 10:29:50|13520.69|13520.69|13520.69|13520.69|13520.69|13520.69|13520.69|13520.69|0
1650537010000|2022-04-21 10:30:10|13522.07|13522.07|13522.07|13522.07|13522.07|13522.07|13522.07|13522.07|0
1650537020000|2022-04-21 10:30:20|13522.98|13522.98|13522.98|13522.98|13522.98|13522.98|13522.98|13522.98|0
1650537030000|2022-04-21 10:30:30|13522.07|13522.07|13522.07|13522.07|13522.07|13522.07|13522.07|13522.07|0
1650537040000|2022-04-21 10:30:40|13521.6|13521.6|13521.04|13521.04|13521.6|13521.6|13521.04|13521.04|0
1650537090000|2022-04-21 10:31:30|13521.5|13521.5|13521.5|13521.5|13521.5|13521.5|13521.5|13521.5|0
1650537110000|2022-04-21 10:31:50|13522.93|13522.93|13525.38|13525.38|13525.38|13525.38|13522.93|13522.93|0
1650537130000|2022-04-21 10:32:10|13524.57|13524.57|13525.06|13525.06|13525.06|13525.06|13524.57|13524.57|0
1650537140000|2022-04-21 10:32:20|13525.88|13525.88|13525.88|13525.88|13525.88|13525.88|13525.88|13525.88|0
1650537180000|2022-04-21 10:33:00|13525.41|13525.41|13525.41|13525.41|13525.41|13525.41|13525.41|13525.41|0
1650537200000|2022-04-21 10:33:20|13524.49|13524.49|13522.76|13522.76|13524.49|13524.49|13522.76|13522.76|0
1650537220000|2022-04-21 10:33:40|13521.95|13521.95|13521.95|13521.95|13521.95|13521.95|13521.95|13521.95|0
1650537230000|2022-04-21 10:33:50|13521.03|13521.03|13519.13|13519.13|13521.03|13521.03|13519.13|13519.13|0
1650537240000|2022-04-21 10:34:00|13518.63|13518.63|13516.89|13516.89|13518.63|13518.63|13516.89|13516.89|0
1650537250000|2022-04-21 10:34:10|13516.38|13516.38|13515.92|13515.92|13516.38|13516.38|13515.92|13515.92|0
1650537300000|2022-04-21 10:35:00|13516.74|13516.74|13516.74|13516.74|13516.74|13516.74|13516.74|13516.74|0
1650537310000|2022-04-21 10:35:10|13515.25|13515.25|13515.25|13515.25|13516.07|13516.07|13515.25|13515.25|0
1650537320000|2022-04-21 10:35:20|13513.19|13513.19|13510.59|13510.59|13513.19|13513.19|13510.59|13510.59|0
1650537330000|2022-04-21 10:35:30|13509.67|13509.67|13507.04|13507.04|13509.67|13509.67|13507.04|13507.04|0
1650537360000|2022-04-21 10:36:00|13507.96|13507.96|13507.96|13507.96|13507.96|13507.96|13507.96|13507.96|0
1650537370000|2022-04-21 10:36:10|13507.14|13507.14|13506.23|13506.23|13507.14|13507.14|13506.23|13506.23|0
1650537380000|2022-04-21 10:36:20|13505.67|13505.67|13504.59|13504.59|13506.23|13506.23|13504.59|13504.59|0
1650537400000|2022-04-21 10:36:40|13502.96|13502.96|13502.96|13502.96|13502.96|13502.96|13502.96|13502.96|0
1650537410000|2022-04-21 10:36:50|13501.03|13501.03|13501.03|13501.03|13501.03|13501.03|13501.03|13501.03|0
1650537420000|2022-04-21 10:37:00|13500.24|13500.24|13500.24|13500.24|13500.24|13500.24|13500.24|13500.24|0
1650537430000|2022-04-21 10:37:10|13501.18|13501.18|13501.18|13501.18|13501.18|13501.18|13501.18|13501.18|0
1650537440000|2022-04-21 10:37:20|13501.69|13501.69|13501.69|13501.69|13501.69|13501.69|13501.69|13501.69|0
1650537450000|2022-04-21 10:37:30|13500.87|13500.87|13500.06|13500.06|13500.87|13500.87|13500.06|13500.06|0
1650537460000|2022-04-21 10:37:40|13501.49|13501.49|13501.49|13501.49|13501.49|13501.49|13501.49|13501.49|0
1650537480000|2022-04-21 10:38:00|13502.31|13502.31|13503.25|13503.25|13504.89|13504.89|13502.31|13502.31|0
1650537490000|2022-04-21 10:38:10|13504.07|13504.07|13504.89|13504.89|13505.7|13505.7|13504.07|13504.07|0
1650537500000|2022-04-21 10:38:20|13506.79|13506.79|13506.79|13506.79|13506.79|13506.79|13506.79|13506.79|0
1650537510000|2022-04-21 10:38:30|13505.97|13505.97|13505.97|13505.97|13505.97|13505.97|13505.97|13505.97|0
1650537520000|2022-04-21 10:38:40|13505.16|13505.16|13504.34|13504.34|13505.16|13505.16|13504.34|13504.34|0
1650537530000|2022-04-21 10:38:50|13507.61|13507.61|13508.3|13508.3|13508.3|13508.3|13507.61|13507.61|0
1650537540000|2022-04-21 10:39:00|13511.05|13511.05|13511.05|13511.05|13511.05|13511.05|13511.05|13511.05|0
1650537550000|2022-04-21 10:39:10|13511.56|13511.56|13511.56|13511.56|13511.56|13511.56|13511.56|13511.56|0
1650537560000|2022-04-21 10:39:20|13515.3|13515.3|13516.68|13516.68|13516.68|13516.68|13515.3|13515.3|0
1650537580000|2022-04-21 10:39:40|13518.31|13518.31|13518.31|13518.31|13518.31|13518.31|13518.31|13518.31|0
1650537600000|2022-04-21 10:40:00|13516.68|13516.68|13518.31|13518.31|13518.31|13518.31|13516.68|13516.68|0
1650537630000|2022-04-21 10:40:30|13518.87|13518.87|13518.87|13518.87|13518.87|13518.87|13518.87|13518.87|0
1650537640000|2022-04-21 10:40:40|13519.34|13519.34|13519.34|13519.34|13519.34|13519.34|13519.34|13519.34|0
1650537670000|2022-04-21 10:41:10|13520.25|13520.25|13522.61|13522.61|13522.61|13522.61|13520.25|13520.25|0
1650537700000|2022-04-21 10:41:40|13525.06|13525.06|13530.41|13530.41|13532.05|13532.05|13525.06|13525.06|0
1650537720000|2022-04-21 10:42:00|13532.05|13532.05|13532.05|13532.05|13532.05|13532.05|13532.05|13532.05|0
1650537730000|2022-04-21 10:42:10|13533.46|13533.46|13534.93|13534.93|13534.93|13534.93|13533.46|13533.46|0
1650537740000|2022-04-21 10:42:20|13533.99|13533.99|13533.52|13533.52|13533.99|13533.99|13533.52|13533.52|0
1650537750000|2022-04-21 10:42:30|13533.99|13533.99|13533.99|13533.99|13533.99|13533.99|13533.99|13533.99|0
1650537770000|2022-04-21 10:42:50|13534.45|13534.45|13534.45|13534.45|13534.45|13534.45|13534.45|13534.45|0
1650537800000|2022-04-21 10:43:20|13536.08|13536.08|13537.52|13537.52|13537.52|13537.52|13536.08|13536.08|0
1650537820000|2022-04-21 10:43:40|13536.6|13536.6|13539.15|13539.15|13539.97|13539.97|13536.6|13536.6|0
1650537840000|2022-04-21 10:44:00|13540.18|13540.18|13540.69|13540.69|13541.72|13541.72|13540.18|13540.18|0
1650537850000|2022-04-21 10:44:10|13539.88|13539.88|13540.69|13540.69|13540.69|13540.69|13539.88|13539.88|0
1650537860000|2022-04-21 10:44:20|13539.88|13539.88|13538.34|13538.34|13540.79|13540.79|13538.34|13538.34|0
1650537870000|2022-04-21 10:44:30|13539.77|13539.77|13539.77|13539.77|13539.77|13539.77|13539.77|13539.77|0
1650537890000|2022-04-21 10:44:50|13541.19|13541.19|13540.72|13540.72|13541.19|13541.19|13540.72|13540.72|0
1650537900000|2022-04-21 10:45:00|13539.77|13539.77|13539.77|13539.77|13539.77|13539.77|13539.77|13539.77|0
1650537920000|2022-04-21 10:45:20|13540.25|13540.25|13540.25|13540.25|13540.25|13540.25|13540.25|13540.25|0
1650537950000|2022-04-21 10:45:50|13540.8|13540.8|13540.42|13540.42|13541.36|13541.36|13540.42|13540.42|0
1650537960000|2022-04-21 10:46:00|13540.98|13540.98|13543.18|13543.18|13544|13544|13540.98|13540.98|0
1650538000000|2022-04-21 10:46:40|13542.73|13542.73|13542.73|13542.73|13542.73|13542.73|13542.73|13542.73|0
1650538020000|2022-04-21 10:47:00|13541.91|13541.91|13538.62|13538.62|13541.91|13541.91|13538.62|13538.62|0
1650538040000|2022-04-21 10:47:20|13536.98|13536.98|13536.98|13536.98|13536.98|13536.98|13536.98|13536.98|0
1650538070000|2022-04-21 10:47:50|13537.8|13537.8|13537.8|13537.8|13537.8|13537.8|13537.8|13537.8|0
1650538080000|2022-04-21 10:48:00|13536.98|13536.98|13536.98|13536.98|13536.98|13536.98|13536.98|13536.98|0
1650538090000|2022-04-21 10:48:10|13536.07|13536.07|13536.07|13536.07|13536.07|13536.07|13536.07|13536.07|0
1650538100000|2022-04-21 10:48:20|13535.61|13535.61|13535.61|13535.61|13535.61|13535.61|13535.61|13535.61|0
1650538110000|2022-04-21 10:48:30|13536.08|13536.08|13536.08|13536.08|13536.08|13536.08|13536.08|13536.08|0
1650538140000|2022-04-21 10:49:00|13534.67|13534.67|13534.67|13534.67|13534.67|13534.67|13534.67|13534.67|0
1650538150000|2022-04-21 10:49:10|13531.8|13531.8|13533.23|13533.23|13533.23|13533.23|13531.8|13531.8|0
1650538180000|2022-04-21 10:49:40|13534.05|13534.05|13534.87|13534.87|13534.87|13534.87|13534.05|13534.05|0
1650538200000|2022-04-21 10:50:00|13535.69|13535.69|13537.51|13537.51|13538.33|13538.33|13535.69|13535.69|0
1650538220000|2022-04-21 10:50:20|13535.84|13535.84|13535.84|13535.84|13535.84|13535.84|13535.84|13535.84|0
1650538260000|2022-04-21 10:51:00|13534.01|13534.01|13534.01|13534.01|13534.01|13534.01|13534.01|13534.01|0
1650538280000|2022-04-21 10:51:20|13533.1|13533.1|13530.52|13530.52|13533.1|13533.1|13530.52|13530.52|0
1650538330000|2022-04-21 10:52:10|13529.96|13529.96|13529.96|13529.96|13529.96|13529.96|13529.96|13529.96|0
1650538350000|2022-04-21 10:52:30|13529.5|13529.5|13530.32|13530.32|13530.32|13530.32|13529.5|13529.5|0
1650538360000|2022-04-21 10:52:40|13530.1|13530.1|13530.92|13530.92|13530.92|13530.92|13530.1|13530.1|0
1650538370000|2022-04-21 10:52:50|13531.83|13531.83|13531.83|13531.83|13531.83|13531.83|13531.83|13531.83|0
1650538380000|2022-04-21 10:53:00|13532.77|13532.77|13532.77|13532.77|13532.77|13532.77|13532.77|13532.77|0
1650538390000|2022-04-21 10:53:10|13533.24|13533.24|13533.24|13533.24|13533.24|13533.24|13533.24|13533.24|0
1650538410000|2022-04-21 10:53:30|13532.77|13532.77|13533.27|13533.27|13533.27|13533.27|13532.77|13532.77|0
1650538420000|2022-04-21 10:53:40|13535.85|13535.85|13539.63|13539.63|13541.06|13541.06|13535.85|13535.85|0
1650538440000|2022-04-21 10:54:00|13540.1|13540.1|13540|13540|13540.1|13540.1|13539.19|13539.19|0
1650538470000|2022-04-21 10:54:30|13540.46|13540.46|13540|13540|13540.92|13540.92|13540|13540|0
1650538480000|2022-04-21 10:54:40|13540.92|13540.92|13538.96|13538.96|13541.74|13541.74|13538.96|13538.96|0
1650538530000|2022-04-21 10:55:30|13539.52|13539.52|13539.52|13539.52|13539.52|13539.52|13539.52|13539.52|0
1650538540000|2022-04-21 10:55:40|13537.89|13537.89|13537.89|13537.89|13537.89|13537.89|13537.89|13537.89|0
1650538550000|2022-04-21 10:55:50|13538.83|13538.83|13538.83|13538.83|13538.83|13538.83|13538.83|13538.83|0
1650538590000|2022-04-21 10:56:30|13538.36|13538.36|13540.19|13540.19|13540.19|13540.19|13538.36|13538.36|0
1650538650000|2022-04-21 10:57:30|13540.66|13540.66|13539.84|13539.84|13540.66|13540.66|13539.84|13539.84|0
1650538680000|2022-04-21 10:58:00|13539.37|13539.37|13539.37|13539.37|13539.37|13539.37|13539.37|13539.37|0
1650538720000|2022-04-21 10:58:40|13539.84|13539.84|13539.84|13539.84|13539.84|13539.84|13539.84|13539.84|0
1650538730000|2022-04-21 10:58:50|13540.76|13540.76|13540.76|13540.76|13540.76|13540.76|13540.76|13540.76|0
1650538740000|2022-04-21 10:59:00|13541.57|13541.57|13545.82|13545.82|13545.82|13545.82|13541.57|13541.57|0
1650538750000|2022-04-21 10:59:10|13546.37|13546.37|13546.02|13546.02|13546.93|13546.93|13546.02|13546.02|0
1650538760000|2022-04-21 10:59:20|13545.1|13545.1|13544.19|13544.19|13545.1|13545.1|13544.19|13544.19|0
1650538770000|2022-04-21 10:59:30|13543.72|13543.72|13538.6|13538.6|13543.72|13543.72|13538.6|13538.6|0
1650538780000|2022-04-21 10:59:40|13538.04|13538.04|13537.48|13537.48|13538.04|13538.04|13537.48|13537.48|0
1650538790000|2022-04-21 10:59:50|13537.7|13537.7|13538.62|13538.62|13538.62|13538.62|13537.7|13537.7|0
1650538800000|2022-04-21 11:00:00|13538.84|13538.84|13540.45|13540.45|13540.68|13540.68|13538.84|13538.84|0
1650538810000|2022-04-21 11:00:10|13540|13540|13539.72|13539.72|13540|13540|13539.5|13539.5|0
1650538820000|2022-04-21 11:00:20|13537.49|13537.49|13536.58|13536.58|13537.49|13537.49|13536.58|13536.58|0
1650538830000|2022-04-21 11:00:30|13536.13|13536.13|13536.13|13536.13|13536.13|13536.13|13536.13|13536.13|0
1650538840000|2022-04-21 11:00:40|13536.69|13536.69|13536.13|13536.13|13536.69|13536.69|13536.13|13536.13|0
1650538860000|2022-04-21 11:01:00|13535.67|13535.67|13535.67|13535.67|13535.67|13535.67|13535.67|13535.67|0
1650538870000|2022-04-21 11:01:10|13534.26|13534.26|13528.07|13528.07|13534.26|13534.26|13528.07|13528.07|0
1650538910000|2022-04-21 11:01:50|13528.99|13528.99|13530.72|13530.72|13530.72|13530.72|13528.99|13528.99|0
1650538930000|2022-04-21 11:02:10|13530.16|13530.16|13530.16|13530.16|13530.16|13530.16|13530.16|13530.16|0
1650538940000|2022-04-21 11:02:20|13527.81|13527.81|13526.08|13526.08|13527.81|13527.81|13525.58|13525.58|0
1650538950000|2022-04-21 11:02:30|13524.64|13524.64|13523.82|13523.82|13524.64|13524.64|13523.82|13523.82|0
1650538970000|2022-04-21 11:02:50|13524.32|13524.32|13524.32|13524.32|13524.32|13524.32|13524.32|13524.32|0
1650538980000|2022-04-21 11:03:00|13524.88|13524.88|13525.33|13525.33|13525.33|13525.33|13524.88|13524.88|0
1650539040000|2022-04-21 11:04:00|13526.77|13526.77|13527.68|13527.68|13527.68|13527.68|13526.77|13526.77|0
1650539080000|2022-04-21 11:04:40|13529.1|13529.1|13528.62|13528.62|13529.1|13529.1|13528.62|13528.62|0
1650539190000|2022-04-21 11:06:30|13527.71|13527.71|13527.71|13527.71|13527.71|13527.71|13527.71|13527.71|0
1650539200000|2022-04-21 11:06:40|13527.15|13527.15|13527.67|13527.67|13527.67|13527.67|13526.64|13526.64|0
1650539210000|2022-04-21 11:06:50|13528.58|13528.58|13528.58|13528.58|13528.58|13528.58|13528.58|13528.58|0
1650539230000|2022-04-21 11:07:10|13529.49|13529.49|13529.49|13529.49|13529.49|13529.49|13529.49|13529.49|0
1650539250000|2022-04-21 11:07:30|13530.61|13530.61|13531.17|13531.17|13531.17|13531.17|13530.61|13530.61|0
1650539260000|2022-04-21 11:07:40|13530.25|13530.25|13535.6|13535.6|13535.6|13535.6|13530.25|13530.25|0
1650539270000|2022-04-21 11:07:50|13537.09|13537.09|13537.09|13537.09|13537.09|13537.09|13537.09|13537.09|0
1650539280000|2022-04-21 11:08:00|13536.27|13536.27|13536.27|13536.27|13536.27|13536.27|13536.27|13536.27|0
1650539330000|2022-04-21 11:08:50|13536.74|13536.74|13536.74|13536.74|13536.74|13536.74|13536.74|13536.74|0
1650539350000|2022-04-21 11:09:10|13534.89|13534.89|13535.8|13535.8|13535.8|13535.8|13534.89|13534.89|0
1650539410000|2022-04-21 11:10:10|13532.82|13532.82|13530.49|13530.49|13532.82|13532.82|13530.49|13530.49|0
1650539420000|2022-04-21 11:10:20|13529.67|13529.67|13529.67|13529.67|13529.67|13529.67|13529.67|13529.67|0
1650539440000|2022-04-21 11:10:40|13528.86|13528.86|13528.86|13528.86|13528.86|13528.86|13528.86|13528.86|0
1650539450000|2022-04-21 11:10:50|13526.97|13526.97|13526.97|13526.97|13526.97|13526.97|13526.97|13526.97|0
1650539480000|2022-04-21 11:11:20|13527.79|13527.79|13527.79|13527.79|13527.79|13527.79|13527.79|13527.79|0
1650539510000|2022-04-21 11:11:50|13526.42|13526.42|13526.42|13526.42|13526.42|13526.42|13526.42|13526.42|0
1650539520000|2022-04-21 11:12:00|13527.33|13527.33|13527.33|13527.33|13527.33|13527.33|13527.33|13527.33|0
1650539540000|2022-04-21 11:12:20|13527.79|13527.79|13527.79|13527.79|13527.79|13527.79|13527.79|13527.79|0
1650539550000|2022-04-21 11:12:30|13529.22|13529.22|13529.22|13529.22|13529.22|13529.22|13529.22|13529.22|0
1650539560000|2022-04-21 11:12:40|13530.14|13530.14|13530.63|13530.63|13530.63|13530.63|13530.14|13530.14|0
1650539570000|2022-04-21 11:12:50|13532.07|13532.07|13532.07|13532.07|13532.07|13532.07|13532.07|13532.07|0
1650539600000|2022-04-21 11:13:20|13533.01|13533.01|13533.01|13533.01|13533.01|13533.01|13533.01|13533.01|0
1650539610000|2022-04-21 11:13:30|13533.83|13533.83|13533.83|13533.83|13533.83|13533.83|13533.83|13533.83|0
1650539640000|2022-04-21 11:14:00|13532.39|13532.39|13532.39|13532.39|13532.39|13532.39|13532.39|13532.39|0
1650539700000|2022-04-21 11:15:00|13533.83|13533.83|13533.83|13533.83|13533.83|13533.83|13533.83|13533.83|0
1650539710000|2022-04-21 11:15:10|13534.39|13534.39|13534.94|13534.94|13534.94|13534.94|13533.83|13533.83|0
1650539720000|2022-04-21 11:15:20|13535.46|13535.46|13535.46|13535.46|13535.46|13535.46|13535.46|13535.46|0
1650539740000|2022-04-21 11:15:40|13536.89|13536.89|13536.89|13536.89|13536.89|13536.89|13536.89|13536.89|0
1650539770000|2022-04-21 11:16:10|13538.38|13538.38|13537.76|13537.76|13538.88|13538.88|13537.76|13537.76|0
1650539810000|2022-04-21 11:16:50|13538.23|13538.23|13538.23|13538.23|13538.23|13538.23|13538.23|13538.23|0
1650539820000|2022-04-21 11:17:00|13539.67|13539.67|13542.43|13542.43|13542.43|13542.43|13539.67|13539.67|0
1650539830000|2022-04-21 11:17:10|13542.99|13542.99|13543.9|13543.9|13543.9|13543.9|13542.99|13542.99|0
1650539840000|2022-04-21 11:17:20|13547.69|13547.69|13547.69|13547.69|13547.69|13547.69|13547.69|13547.69|0
1650539850000|2022-04-21 11:17:30|13546.77|13546.77|13546.77|13546.77|13546.77|13546.77|13546.77|13546.77|0
1650539870000|2022-04-21 11:17:50|13548.21|13548.21|13549.12|13549.12|13549.12|13549.12|13548.21|13548.21|0
1650539880000|2022-04-21 11:18:00|13550.04|13550.04|13550.04|13550.04|13550.04|13550.04|13550.04|13550.04|0
1650539900000|2022-04-21 11:18:20|13548.61|13548.61|13548.61|13548.61|13548.61|13548.61|13548.61|13548.61|0
1650539920000|2022-04-21 11:18:40|13548.09|13548.09|13548.09|13548.09|13548.09|13548.09|13548.09|13548.09|0
1650539940000|2022-04-21 11:19:00|13549.92|13549.92|13551.68|13551.68|13551.68|13551.68|13549.92|13549.92|0
1650539950000|2022-04-21 11:19:10|13550.76|13550.76|13553.63|13553.63|13553.63|13553.63|13550.76|13550.76|0
1650539960000|2022-04-21 11:19:20|13554.55|13554.55|13554.55|13554.55|13554.55|13554.55|13554.55|13554.55|0
1650539970000|2022-04-21 11:19:30|13555.98|13555.98|13555.98|13555.98|13555.98|13555.98|13555.98|13555.98|0
1650540000000|2022-04-21 11:20:00|13555.07|13555.07|13555.07|13555.07|13555.07|13555.07|13555.07|13555.07|0
1650540020000|2022-04-21 11:20:20|13555.51|13555.51|13555.51|13555.51|13555.51|13555.51|13555.51|13555.51|0
1650540040000|2022-04-21 11:20:40|13555.99|13555.99|13555.99|13555.99|13555.99|13555.99|13555.99|13555.99|0
1650540070000|2022-04-21 11:21:10|13555.53|13555.53|13556.44|13556.44|13556.44|13556.44|13555.53|13555.53|0
1650540080000|2022-04-21 11:21:20|13555.5|13555.5|13555.97|13555.97|13555.97|13555.97|13555.5|13555.5|0
1650540110000|2022-04-21 11:21:50|13556.44|13556.44|13556.44|13556.44|13556.44|13556.44|13556.44|13556.44|0
1650540130000|2022-04-21 11:22:10|13555.45|13555.45|13554.95|13554.95|13555.45|13555.45|13554.95|13554.95|0
1650540140000|2022-04-21 11:22:20|13555.87|13555.87|13555.87|13555.87|13555.87|13555.87|13555.87|13555.87|0
1650540150000|2022-04-21 11:22:30|13556.78|13556.78|13556.78|13556.78|13556.78|13556.78|13556.78|13556.78|0
1650540160000|2022-04-21 11:22:40|13552.48|13552.48|13551.66|13551.66|13552.48|13552.48|13551.66|13551.66|0
1650540170000|2022-04-21 11:22:50|13551.19|13551.19|13551.19|13551.19|13551.19|13551.19|13551.19|13551.19|0
1650540180000|2022-04-21 11:23:00|13550.28|13550.28|13550.77|13550.77|13550.77|13550.77|13550.28|13550.28|0
1650540220000|2022-04-21 11:23:40|13552.6|13552.6|13554.98|13554.98|13554.98|13554.98|13552.6|13552.6|0
1650540230000|2022-04-21 11:23:50|13555.8|13555.8|13560.89|13560.89|13561.8|13561.8|13555.8|13555.8|0
1650540240000|2022-04-21 11:24:00|13562.72|13562.72|13563.63|13563.63|13563.63|13563.63|13562.72|13562.72|0
1650540250000|2022-04-21 11:24:10|13565.07|13565.07|13565.07|13565.07|13565.07|13565.07|13565.07|13565.07|0
1650540260000|2022-04-21 11:24:20|13566.7|13566.7|13569.45|13569.45|13569.45|13569.45|13566.7|13566.7|0
1650540290000|2022-04-21 11:24:50|13571.33|13571.33|13571.33|13571.33|13571.33|13571.33|13571.33|13571.33|0
1650540300000|2022-04-21 11:25:00|13572.33|13572.33|13572.82|13572.82|13572.82|13572.82|13572.33|13572.33|0
1650540310000|2022-04-21 11:25:10|13573.85|13573.85|13573.03|13573.03|13573.85|13573.85|13572.12|13572.12|0
1650540320000|2022-04-21 11:25:20|13573.59|13573.59|13572.12|13572.12|13573.59|13573.59|13572.12|13572.12|0
1650540400000|2022-04-21 11:26:40|13573.03|13573.03|13573.03|13573.03|13573.03|13573.03|13573.03|13573.03|0
1650540410000|2022-04-21 11:26:50|13572.56|13572.56|13572.56|13572.56|13572.56|13572.56|13572.56|13572.56|0
1650540420000|2022-04-21 11:27:00|13573.48|13573.48|13574.39|13574.39|13575.31|13575.31|13573.48|13573.48|0
1650540430000|2022-04-21 11:27:10|13573.48|13573.48|13574.39|13574.39|13574.39|13574.39|13573.48|13573.48|0
1650540440000|2022-04-21 11:27:20|13574.95|13574.95|13574.95|13574.95|13574.95|13574.95|13574.95|13574.95|0
1650540450000|2022-04-21 11:27:30|13574.13|13574.13|13573.31|13573.31|13574.13|13574.13|13573.31|13573.31|0
1650540460000|2022-04-21 11:27:40|13572.5|13572.5|13572.5|13572.5|13572.5|13572.5|13572.5|13572.5|0
1650540470000|2022-04-21 11:27:50|13572.4|13572.4|13569.06|13569.06|13572.4|13572.4|13569.06|13569.06|0
1650540480000|2022-04-21 11:28:00|13568.07|13568.07|13568.07|13568.07|13568.07|13568.07|13568.07|13568.07|0
1650540490000|2022-04-21 11:28:10|13566.43|13566.43|13566.43|13566.43|13566.43|13566.43|13566.43|13566.43|0
1650540500000|2022-04-21 11:28:20|13565.97|13565.97|13565.97|13565.97|13565.97|13565.97|13565.97|13565.97|0
1650540510000|2022-04-21 11:28:30|13565.75|13565.75|13565.75|13565.75|13566.21|13566.21|13565.75|13565.75|0
1650540520000|2022-04-21 11:28:40|13566.57|13566.57|13566.57|13566.57|13566.57|13566.57|13566.57|13566.57|0
1650540530000|2022-04-21 11:28:50|13565.65|13565.65|13565.18|13565.18|13565.65|13565.65|13565.18|13565.18|0
1650540550000|2022-04-21 11:29:10|13564.96|13564.96|13564.96|13564.96|13564.96|13564.96|13564.96|13564.96|0
1650540560000|2022-04-21 11:29:20|13565.87|13565.87|13565.87|13565.87|13565.87|13565.87|13565.87|13565.87|0
1650540600000|2022-04-21 11:30:00|13566.37|13566.37|13566.37|13566.37|13566.37|13566.37|13566.37|13566.37|0
1650540640000|2022-04-21 11:30:40|13567.28|13567.28|13567.28|13567.28|13567.28|13567.28|13567.28|13567.28|0
1650540650000|2022-04-21 11:30:50|13568.92|13568.92|13568.92|13568.92|13568.92|13568.92|13568.92|13568.92|0
1650540680000|2022-04-21 11:31:20|13567.8|13567.8|13567.8|13567.8|13567.8|13567.8|13567.8|13567.8|0
1650540710000|2022-04-21 11:31:50|13566.99|13566.99|13566.99|13566.99|13566.99|13566.99|13566.99|13566.99|0
1650540760000|2022-04-21 11:32:40|13564.78|13564.78|13564.78|13564.78|13564.78|13564.78|13564.78|13564.78|0
1650540770000|2022-04-21 11:32:50|13565.6|13565.6|13565.6|13565.6|13565.6|13565.6|13565.14|13565.14|0
1650540810000|2022-04-21 11:33:30|13566.51|13566.51|13566.51|13566.51|13566.51|13566.51|13566.51|13566.51|0
1650540840000|2022-04-21 11:34:00|13567.46|13567.46|13567.46|13567.46|13567.46|13567.46|13567.46|13567.46|0
1650540850000|2022-04-21 11:34:10|13568.89|13568.89|13568.89|13568.89|13568.89|13568.89|13568.89|13568.89|0
1650540860000|2022-04-21 11:34:20|13572.35|13572.35|13574.34|13574.34|13574.34|13574.34|13572.35|13572.35|0
1650540870000|2022-04-21 11:34:30|13574.9|13574.9|13574.9|13574.9|13574.9|13574.9|13574.9|13574.9|0
1650540880000|2022-04-21 11:34:40|13575.46|13575.46|13574.9|13574.9|13575.46|13575.46|13574.9|13574.9|0
1650540890000|2022-04-21 11:34:50|13574.08|13574.08|13574.08|13574.08|13574.08|13574.08|13574.08|13574.08|0
1650540900000|2022-04-21 11:35:00|13575|13575|13575|13575|13575|13575|13575|13575|0
1650540920000|2022-04-21 11:35:20|13575.46|13575.46|13575.46|13575.46|13575.46|13575.46|13575.46|13575.46|0
1650540930000|2022-04-21 11:35:30|13575.93|13575.93|13575.93|13575.93|13575.93|13575.93|13575.93|13575.93|0
1650540940000|2022-04-21 11:35:40|13575.47|13575.47|13575.47|13575.47|13575.47|13575.47|13575.47|13575.47|0
1650540980000|2022-04-21 11:36:20|13575.93|13575.93|13575.93|13575.93|13575.93|13575.93|13575.93|13575.93|0
1650541090000|2022-04-21 11:38:10|13576.84|13576.84|13576.84|13576.84|13576.84|13576.84|13576.84|13576.84|0
1650541100000|2022-04-21 11:38:20|13576.28|13576.28|13576.28|13576.28|13576.28|13576.28|13576.28|13576.28|0
1650541130000|2022-04-21 11:38:50|13574.43|13574.43|13571.16|13571.16|13574.43|13574.43|13571.16|13571.16|0
1650541170000|2022-04-21 11:39:30|13573.51|13573.51|13574.7|13574.7|13575.17|13575.17|13573.51|13573.51|0
1650541180000|2022-04-21 11:39:40|13576.12|13576.12|13583.56|13583.56|13583.56|13583.56|13576.12|13576.12|0
1650541190000|2022-04-21 11:39:50|13584.51|13584.51|13583.67|13583.67|13584.51|13584.51|13583.67|13583.67|0
1650541200000|2022-04-21 11:40:00|13583.95|13583.95|13586.82|13586.82|13586.82|13586.82|13583.95|13583.95|0
1650541210000|2022-04-21 11:40:10|13589.84|13589.84|13590.66|13590.66|13590.66|13590.66|13589.29|13589.29|0
1650541220000|2022-04-21 11:40:20|13591.78|13591.78|13591.78|13591.78|13591.78|13591.78|13591.78|13591.78|0
1650541230000|2022-04-21 11:40:30|13592.24|13592.24|13592.24|13592.24|13592.24|13592.24|13592.24|13592.24|0
1650541250000|2022-04-21 11:40:50|13593.23|13593.23|13592.67|13592.67|13593.23|13593.23|13592.67|13592.67|0
1650541260000|2022-04-21 11:41:00|13592.11|13592.11|13592.59|13592.59|13592.59|13592.59|13592.11|13592.11|0
1650541270000|2022-04-21 11:41:10|13593.53|13593.53|13592.59|13592.59|13593.53|13593.53|13592.59|13592.59|0
1650541310000|2022-04-21 11:41:50|13591.59|13591.59|13591.59|13591.59|13591.59|13591.59|13591.59|13591.59|0
1650541330000|2022-04-21 11:42:10|13592.71|13592.71|13595.46|13595.46|13595.46|13595.46|13592.71|13592.71|0
1650541350000|2022-04-21 11:42:30|13596.37|13596.37|13598.75|13598.75|13598.75|13598.75|13596.37|13596.37|0
1650541380000|2022-04-21 11:43:00|13597.32|13597.32|13597.32|13597.32|13597.32|13597.32|13597.32|13597.32|0
1650541400000|2022-04-21 11:43:20|13594.94|13594.94|13594.02|13594.02|13594.94|13594.94|13594.02|13594.02|0
1650541440000|2022-04-21 11:44:00|13593.47|13593.47|13593.05|13593.05|13593.47|13593.47|13592.55|13592.55|0
1650541460000|2022-04-21 11:44:20|13592.23|13592.23|13592.23|13592.23|13592.23|13592.23|13592.23|13592.23|0
1650541470000|2022-04-21 11:44:30|13593.67|13593.67|13593.67|13593.67|13593.67|13593.67|13593.67|13593.67|0
1650541480000|2022-04-21 11:44:40|13596.39|13596.39|13596.36|13596.36|13597.3|13597.3|13595.54|13595.54|0
1650541500000|2022-04-21 11:45:00|13595.54|13595.54|13594.63|13594.63|13595.54|13595.54|13594.63|13594.63|0
1650541520000|2022-04-21 11:45:20|13590.79|13590.79|13590.4|13590.4|13590.79|13590.79|13588.57|13588.57|0
1650541560000|2022-04-21 11:46:00|13590.89|13590.89|13593.66|13593.66|13593.66|13593.66|13590.89|13590.89|0
1650541580000|2022-04-21 11:46:20|13595.3|13595.3|13594.48|13594.48|13595.3|13595.3|13594.48|13594.48|0
1650541610000|2022-04-21 11:46:50|13597.35|13597.35|13596.53|13596.53|13597.35|13597.35|13596.53|13596.53|0
1650541640000|2022-04-21 11:47:20|13595.98|13595.98|13595.98|13595.98|13595.98|13595.98|13595.98|13595.98|0
1650541660000|2022-04-21 11:47:40|13593.65|13593.65|13588.43|13588.43|13593.65|13593.65|13588.43|13588.43|0
1650541670000|2022-04-21 11:47:50|13587.52|13587.52|13587.52|13587.52|13587.52|13587.52|13587.52|13587.52|0
1650541690000|2022-04-21 11:48:10|13586.08|13586.08|13587.55|13587.55|13587.55|13587.55|13586.08|13586.08|0
1650541710000|2022-04-21 11:48:30|13588.47|13588.47|13589.85|13589.85|13589.85|13589.85|13588.47|13588.47|0
1650541720000|2022-04-21 11:48:40|13589.38|13589.38|13589.38|13589.38|13589.38|13589.38|13589.38|13589.38|0
1650541750000|2022-04-21 11:49:10|13592.25|13592.25|13592.25|13592.25|13592.25|13592.25|13592.25|13592.25|0
1650541770000|2022-04-21 11:49:30|13592.77|13592.77|13592.77|13592.77|13592.77|13592.77|13592.77|13592.77|0
1650541790000|2022-04-21 11:49:50|13592.27|13592.27|13592.27|13592.27|13592.27|13592.27|13592.27|13592.27|0
1650541800000|2022-04-21 11:50:00|13594.33|13594.33|13594.82|13594.82|13594.82|13594.82|13594.33|13594.33|0
1650541850000|2022-04-21 11:50:50|13596.2|13596.2|13596.2|13596.2|13596.2|13596.2|13596.2|13596.2|0
1650541860000|2022-04-21 11:51:00|13599.57|13599.57|13603.45|13603.45|13603.45|13603.45|13599.57|13599.57|0
1650541890000|2022-04-21 11:51:30|13602.96|13602.96|13603.43|13603.43|13603.43|13603.43|13602.96|13602.96|0
1650541900000|2022-04-21 11:51:40|13604.34|13604.34|13610.17|13610.17|13613.19|13613.19|13604.34|13604.34|0
1650541930000|2022-04-21 11:52:10|13610.63|13610.63|13607.88|13607.88|13610.63|13610.63|13607.88|13607.88|0
1650541950000|2022-04-21 11:52:30|13606.45|13606.45|13607.88|13607.88|13607.88|13607.88|13606.45|13606.45|0
1650541960000|2022-04-21 11:52:40|13607.06|13607.06|13608.01|13608.01|13608.01|13608.01|13607.06|13607.06|0
1650541970000|2022-04-21 11:52:50|13608.46|13608.46|13608.46|13608.46|13608.46|13608.46|13608.46|13608.46|0
1650541990000|2022-04-21 11:53:10|13609.28|13609.28|13609.28|13609.28|13609.28|13609.28|13609.28|13609.28|0
1650542010000|2022-04-21 11:53:30|13610.2|13610.2|13608.81|13608.81|13610.2|13610.2|13608.81|13608.81|0
1650542030000|2022-04-21 11:53:50|13607.99|13607.99|13607.99|13607.99|13607.99|13607.99|13607.99|13607.99|0
1650542040000|2022-04-21 11:54:00|13608.91|13608.91|13608.91|13608.91|13608.91|13608.91|13608.91|13608.91|0
1650542050000|2022-04-21 11:54:10|13609.38|13609.38|13609.38|13609.38|13609.38|13609.38|13609.38|13609.38|0
1650542070000|2022-04-21 11:54:30|13608.82|13608.82|13607.71|13607.71|13609.94|13609.94|13607.71|13607.71|0
1650542080000|2022-04-21 11:54:40|13606.27|13606.27|13606.27|13606.27|13606.27|13606.27|13606.27|13606.27|0
1650542090000|2022-04-21 11:54:50|13607.39|13607.39|13607.95|13607.95|13607.95|13607.95|13606.83|13606.83|0
1650542100000|2022-04-21 11:55:00|13606.83|13606.83|13606.83|13606.83|13606.83|13606.83|13606.83|13606.83|0
1650542120000|2022-04-21 11:55:20|13608.26|13608.26|13608.26|13608.26|13608.26|13608.26|13608.26|13608.26|0
1650542140000|2022-04-21 11:55:40|13609.18|13609.18|13609.18|13609.18|13609.18|13609.18|13609.18|13609.18|0
1650542160000|2022-04-21 11:56:00|13608.72|13608.72|13609.64|13609.64|13609.64|13609.64|13608.72|13608.72|0
1650542170000|2022-04-21 11:56:10|13610.75|13610.75|13610.75|13610.75|13610.75|13610.75|13610.75|13610.75|0
1650542190000|2022-04-21 11:56:30|13610.19|13610.19|13610.19|13610.19|13610.19|13610.19|13610.19|13610.19|0
1650542200000|2022-04-21 11:56:40|13609.64|13609.64|13609.64|13609.64|13609.64|13609.64|13609.64|13609.64|0
1650542210000|2022-04-21 11:56:50|13609.16|13609.16|13609.16|13609.16|13609.16|13609.16|13609.16|13609.16|0
1650542230000|2022-04-21 11:57:10|13608.25|13608.25|13608.25|13608.25|13608.25|13608.25|13608.25|13608.25|0
1650542260000|2022-04-21 11:57:40|13607.43|13607.43|13607.43|13607.43|13607.43|13607.43|13607.43|13607.43|0
1650542290000|2022-04-21 11:58:10|13608.87|13608.87|13608.87|13608.87|13608.87|13608.87|13608.87|13608.87|0
1650542300000|2022-04-21 11:58:20|13609.78|13609.78|13607.04|13607.04|13609.78|13609.78|13607.04|13607.04|0
1650542310000|2022-04-21 11:58:30|13607.95|13607.95|13607.95|13607.95|13607.95|13607.95|13607.95|13607.95|0
1650542330000|2022-04-21 11:58:50|13608.41|13608.41|13608.41|13608.41|13608.41|13608.41|13608.41|13608.41|0
1650542340000|2022-04-21 11:59:00|13609.08|13609.08|13609.08|13609.08|13609.08|13609.08|13609.08|13609.08|0
1650542370000|2022-04-21 11:59:30|13610.72|13610.72|13610.72|13610.72|13610.72|13610.72|13610.72|13610.72|0
1650542380000|2022-04-21 11:59:40|13610.94|13610.94|13610.94|13610.94|13610.94|13610.94|13610.94|13610.94|0
1650542400000|2022-04-21 12:00:00|13612.06|13612.06|13614.09|13614.09|13614.09|13614.09|13612.03|13612.03|0
1650542430000|2022-04-21 12:00:30|13618.55|13618.55|13618.07|13618.07|13618.55|13618.55|13618.07|13618.07|0
1650542440000|2022-04-21 12:00:40|13620.06|13620.06|13620.56|13620.56|13620.56|13620.56|13620.06|13620.06|0
1650542460000|2022-04-21 12:01:00|13620.04|13620.04|13619.54|13619.54|13620.04|13620.04|13619.54|13619.54|0
1650542470000|2022-04-21 12:01:10|13618.98|13618.98|13618.98|13618.98|13618.98|13618.98|13618.98|13618.98|0
1650542490000|2022-04-21 12:01:30|13620.42|13620.42|13620.42|13620.42|13620.42|13620.42|13620.42|13620.42|0
1650542500000|2022-04-21 12:01:40|13618.98|13618.98|13618.98|13618.98|13618.98|13618.98|13618.98|13618.98|0
1650542510000|2022-04-21 12:01:50|13618.16|13618.16|13618.16|13618.16|13618.16|13618.16|13618.16|13618.16|0
1650542520000|2022-04-21 12:02:00|13617.67|13617.67|13617.67|13617.67|13617.67|13617.67|13617.67|13617.67|0
1650542530000|2022-04-21 12:02:10|13619.1|13619.1|13619.1|13619.1|13619.1|13619.1|13619.1|13619.1|0
1650542540000|2022-04-21 12:02:20|13619.6|13619.6|13620.56|13620.56|13621.03|13621.03|13619.6|13619.6|0
1650542560000|2022-04-21 12:02:40|13621.48|13621.48|13621.48|13621.48|13621.48|13621.48|13621.48|13621.48|0
1650542650000|2022-04-21 12:04:10|13621.01|13621.01|13621.46|13621.46|13621.46|13621.46|13621.01|13621.01|0
1650542670000|2022-04-21 12:04:30|13619.83|13619.83|13619.83|13619.83|13619.83|13619.83|13619.83|13619.83|0
1650542700000|2022-04-21 12:05:00|13620.34|13620.34|13619.43|13619.43|13620.34|13620.34|13619.43|13619.43|0
1650542730000|2022-04-21 12:05:30|13620.25|13620.25|13620.25|13620.25|13620.25|13620.25|13620.25|13620.25|0
1650542760000|2022-04-21 12:06:00|13618.81|13618.81|13618.81|13618.81|13618.81|13618.81|13618.81|13618.81|0
1650542810000|2022-04-21 12:06:50|13619.37|13619.37|13617.93|13617.93|13619.37|13619.37|13617.93|13617.93|0
1650542830000|2022-04-21 12:07:10|13616.55|13616.55|13616.55|13616.55|13616.55|13616.55|13616.55|13616.55|0
1650542850000|2022-04-21 12:07:30|13617.49|13617.49|13617.49|13617.49|13617.49|13617.49|13617.49|13617.49|0
1650542860000|2022-04-21 12:07:40|13615.66|13615.66|13615.66|13615.66|13615.66|13615.66|13615.66|13615.66|0
1650542870000|2022-04-21 12:07:50|13614.55|13614.55|13611.85|13611.85|13614.55|13614.55|13611.85|13611.85|0
1650542880000|2022-04-21 12:08:00|13610.85|13610.85|13607.07|13607.07|13610.85|13610.85|13607.07|13607.07|0
1650542920000|2022-04-21 12:08:40|13605.64|13605.64|13605.64|13605.64|13605.64|13605.64|13605.64|13605.64|0
1650542930000|2022-04-21 12:08:50|13604.72|13604.72|13602.35|13602.35|13605.18|13605.18|13602.35|13602.35|0
1650542940000|2022-04-21 12:09:00|13601.44|13601.44|13600.5|13600.5|13601.44|13601.44|13600.5|13600.5|0
1650542970000|2022-04-21 12:09:30|13599.94|13599.94|13599.94|13599.94|13599.94|13599.94|13599.94|13599.94|0
1650542980000|2022-04-21 12:09:40|13599.59|13599.59|13589.32|13589.32|13599.59|13599.59|13589.32|13589.32|0
1650542990000|2022-04-21 12:09:50|13587.44|13587.44|13588.26|13588.26|13588.26|13588.26|13587.44|13587.44|0
1650543050000|2022-04-21 12:10:50|13586.82|13586.82|13586.82|13586.82|13586.82|13586.82|13586.82|13586.82|0
1650543060000|2022-04-21 12:11:00|13586.27|13586.27|13586.27|13586.27|13586.27|13586.27|13586.27|13586.27|0
1650543070000|2022-04-21 12:11:10|13585.71|13585.71|13586.27|13586.27|13586.27|13586.27|13585.71|13585.71|0
1650543080000|2022-04-21 12:11:20|13585.35|13585.35|13584.43|13584.43|13585.35|13585.35|13584.43|13584.43|0
1650543100000|2022-04-21 12:11:40|13583.88|13583.88|13585.7|13585.7|13585.7|13585.7|13580.22|13580.22|0
1650543130000|2022-04-21 12:12:10|13586.16|13586.16|13587.08|13587.08|13587.08|13587.08|13586.16|13586.16|0
1650543150000|2022-04-21 12:12:30|13587.9|13587.9|13587.9|13587.9|13587.9|13587.9|13587.9|13587.9|0
1650543160000|2022-04-21 12:12:40|13589.33|13589.33|13592.5|13592.5|13592.5|13592.5|13589.33|13589.33|0
1650543170000|2022-04-21 12:12:50|13595.32|13595.32|13595.32|13595.32|13595.32|13595.32|13595.32|13595.32|0
1650543190000|2022-04-21 12:13:10|13596.24|13596.24|13595.78|13595.78|13596.24|13596.24|13595.78|13595.78|0
1650543240000|2022-04-21 12:14:00|13595.56|13595.56|13595.56|13595.56|13595.56|13595.56|13595.56|13595.56|0
1650543260000|2022-04-21 12:14:20|13596.67|13596.67|13597.13|13597.13|13597.13|13597.13|13596.67|13596.67|0
1650543320000|2022-04-21 12:15:20|13597.69|13597.69|13597.69|13597.69|13597.69|13597.69|13597.69|13597.69|0
1650543330000|2022-04-21 12:15:30|13598.5|13598.5|13598.5|13598.5|13598.5|13598.5|13598.5|13598.5|0
1650543350000|2022-04-21 12:15:50|13596.16|13596.16|13593.74|13593.74|13596.16|13596.16|13593.74|13593.74|0
1650543360000|2022-04-21 12:16:00|13592.92|13592.92|13591.51|13591.51|13592.92|13592.92|13591.51|13591.51|0
1650543400000|2022-04-21 12:16:40|13591.97|13591.97|13591.97|13591.97|13591.97|13591.97|13591.97|13591.97|0
1650543420000|2022-04-21 12:17:00|13591.47|13591.47|13591.97|13591.97|13591.97|13591.97|13591.47|13591.47|0
1650543430000|2022-04-21 12:17:10|13591.47|13591.47|13590.91|13590.91|13591.47|13591.47|13590.91|13590.91|0
1650543450000|2022-04-21 12:17:30|13589.48|13589.48|13589.48|13589.48|13589.48|13589.48|13589.48|13589.48|0
1650543470000|2022-04-21 12:17:50|13587.09|13587.09|13587.09|13587.09|13587.09|13587.09|13587.09|13587.09|0
1650543500000|2022-04-21 12:18:20|13586.62|13586.62|13586.62|13586.62|13586.62|13586.62|13586.62|13586.62|0
1650543530000|2022-04-21 12:18:50|13580.56|13580.56|13580.34|13580.34|13580.56|13580.56|13580.34|13580.34|0
1650543540000|2022-04-21 12:19:00|13579.88|13579.88|13579.88|13579.88|13579.88|13579.88|13579.88|13579.88|0
1650543550000|2022-04-21 12:19:10|13578.77|13578.77|13577.82|13577.82|13578.77|13578.77|13577.82|13577.82|0
1650543560000|2022-04-21 12:19:20|13577.33|13577.33|13577.33|13577.33|13577.33|13577.33|13577.33|13577.33|0
1650543570000|2022-04-21 12:19:30|13575.89|13575.89|13575.89|13575.89|13575.89|13575.89|13575.89|13575.89|0
1650543580000|2022-04-21 12:19:40|13575.42|13575.42|13575.42|13575.42|13575.42|13575.42|13575.42|13575.42|0
1650543610000|2022-04-21 12:20:10|13576.36|13576.36|13577.48|13577.48|13577.48|13577.48|13576.36|13576.36|0
1650543660000|2022-04-21 12:21:00|13578.39|13578.39|13578.39|13578.39|13578.39|13578.39|13578.39|13578.39|0
1650543690000|2022-04-21 12:21:30|13577.28|13577.28|13573.86|13573.86|13577.28|13577.28|13573.86|13573.86|0
1650543700000|2022-04-21 12:21:40|13572.43|13572.43|13572.43|13572.43|13572.43|13572.43|13572.43|13572.43|0
1650543730000|2022-04-21 12:22:10|13571.87|13571.87|13570.75|13570.75|13571.87|13571.87|13570.75|13570.75|0
1650543740000|2022-04-21 12:22:20|13571.57|13571.57|13573.25|13573.25|13573.25|13573.25|13571.57|13571.57|0
1650543750000|2022-04-21 12:22:30|13572.69|13572.69|13571.87|13571.87|13572.69|13572.69|13571.87|13571.87|0
1650543760000|2022-04-21 12:22:40|13570.75|13570.75|13567.17|13567.17|13570.75|13570.75|13567.17|13567.17|0
1650543780000|2022-04-21 12:23:00|13567.64|13567.64|13567.64|13567.64|13567.64|13567.64|13567.64|13567.64|0
1650543790000|2022-04-21 12:23:10|13568.2|13568.2|13569.63|13569.63|13569.63|13569.63|13568.2|13568.2|0
1650543820000|2022-04-21 12:23:40|13568.69|13568.69|13568.14|13568.14|13568.69|13568.69|13568.14|13568.14|0
1650543830000|2022-04-21 12:23:50|13567.58|13567.58|13567.58|13567.58|13567.58|13567.58|13567.58|13567.58|0
1650543840000|2022-04-21 12:24:00|13567.02|13567.02|13567.02|13567.02|13567.02|13567.02|13567.02|13567.02|0
1650543860000|2022-04-21 12:24:20|13565.58|13565.58|13565.03|13565.03|13565.58|13565.58|13565.03|13565.03|0
1650543870000|2022-04-21 12:24:30|13566.46|13566.46|13565.58|13565.58|13567.02|13567.02|13565.58|13565.58|0
1650543900000|2022-04-21 12:25:00|13565.03|13565.03|13565.03|13565.03|13565.03|13565.03|13565.03|13565.03|0
1650543910000|2022-04-21 12:25:10|13564.47|13564.47|13564.47|13564.47|13564.47|13564.47|13564.47|13564.47|0
1650543920000|2022-04-21 12:25:20|13563.91|13563.91|13563.91|13563.91|13563.91|13563.91|13563.91|13563.91|0
1650543930000|2022-04-21 12:25:30|13563|13563|13559.64|13559.64|13563|13563|13559.64|13559.64|0
1650543960000|2022-04-21 12:26:00|13559.15|13559.15|13558.65|13558.65|13559.15|13559.15|13558.65|13558.65|0
1650543970000|2022-04-21 12:26:10|13562.33|13562.33|13561.21|13561.21|13562.33|13562.33|13561.21|13561.21|0
1650543980000|2022-04-21 12:26:20|13560.65|13560.65|13560.65|13560.65|13560.65|13560.65|13560.65|13560.65|0
1650544010000|2022-04-21 12:26:50|13560.09|13560.09|13559.54|13559.54|13560.09|13560.09|13559.54|13559.54|0
1650544020000|2022-04-21 12:27:00|13560.65|13560.65|13560.65|13560.65|13560.65|13560.65|13560.65|13560.65|0
1650544030000|2022-04-21 12:27:10|13562.48|13562.48|13562.48|13562.48|13562.48|13562.48|13562.48|13562.48|0
1650544040000|2022-04-21 12:27:20|13562.95|13562.95|13564.33|13564.33|13564.33|13564.33|13562.95|13562.95|0
1650544050000|2022-04-21 12:27:30|13563.77|13563.77|13563.77|13563.77|13563.77|13563.77|13563.77|13563.77|0
1650544070000|2022-04-21 12:27:50|13564.59|13564.59|13564.59|13564.59|13564.59|13564.59|13564.59|13564.59|0
1650544080000|2022-04-21 12:28:00|13565.08|13565.08|13565.08|13565.08|13565.08|13565.08|13565.08|13565.08|0
1650544120000|2022-04-21 12:28:40|13565.54|13565.54|13569.77|13569.77|13569.77|13569.77|13565.54|13565.54|0
1650544130000|2022-04-21 12:28:50|13569.31|13569.31|13569.31|13569.31|13569.31|13569.31|13569.31|13569.31|0
1650544190000|2022-04-21 12:29:50|13570.94|13570.94|13570.94|13570.94|13570.94|13570.94|13570.94|13570.94|0
1650544200000|2022-04-21 12:30:00|13570.03|13570.03|13571.14|13571.14|13571.14|13571.14|13570.03|13570.03|0
1650544210000|2022-04-21 12:30:10|13572.09|13572.09|13572.09|13572.09|13572.09|13572.09|13572.09|13572.09|0
1650544260000|2022-04-21 12:31:00|13572.9|13572.9|13572.9|13572.9|13572.9|13572.9|13572.9|13572.9|0
1650544280000|2022-04-21 12:31:20|13573.85|13573.85|13574.34|13574.34|13574.34|13574.34|13573.85|13573.85|0
1650544300000|2022-04-21 12:31:40|13573.43|13573.43|13573.43|13573.43|13573.43|13573.43|13573.43|13573.43|0
1650544310000|2022-04-21 12:31:50|13573.98|13573.98|13573.98|13573.98|13573.98|13573.98|13573.98|13573.98|0
1650544320000|2022-04-21 12:32:00|13573.43|13573.43|13573.43|13573.43|13573.43|13573.43|13573.43|13573.43|0
1650544330000|2022-04-21 12:32:10|13574.34|13574.34|13574.34|13574.34|13574.34|13574.34|13574.34|13574.34|0
1650544350000|2022-04-21 12:32:30|13572.51|13572.51|13572.51|13572.51|13572.51|13572.51|13572.51|13572.51|0
1650544360000|2022-04-21 12:32:40|13573.07|13573.07|13573.07|13573.07|13573.07|13573.07|13573.07|13573.07|0
1650544370000|2022-04-21 12:32:50|13575.94|13575.94|13575.94|13575.94|13575.94|13575.94|13575.94|13575.94|0
1650544390000|2022-04-21 12:33:10|13576.41|13576.41|13576.88|13576.88|13576.88|13576.88|13576.41|13576.41|0
1650544400000|2022-04-21 12:33:20|13578.32|13578.32|13577.64|13577.64|13578.32|13578.32|13577.64|13577.64|0
1650544410000|2022-04-21 12:33:30|13579.08|13579.08|13577.09|13577.09|13579.08|13579.08|13577.09|13577.09|0
1650544430000|2022-04-21 12:33:50|13576.27|13576.27|13574.83|13574.83|13576.27|13576.27|13574.83|13574.83|0
1650544440000|2022-04-21 12:34:00|13575.39|13575.39|13574.45|13574.45|13575.39|13575.39|13574.45|13574.45|0
1650544460000|2022-04-21 12:34:20|13576.33|13576.33|13580.56|13580.56|13580.56|13580.56|13576.33|13576.33|0
1650544480000|2022-04-21 12:34:40|13580.79|13580.79|13579.97|13579.97|13580.79|13580.79|13579.97|13579.97|0
1650544490000|2022-04-21 12:34:50|13579.5|13579.5|13579.5|13579.5|13579.5|13579.5|13579.5|13579.5|0
1650544500000|2022-04-21 12:35:00|13578.83|13578.83|13578.6|13578.6|13578.83|13578.83|13578.6|13578.6|0
1650544510000|2022-04-21 12:35:10|13577.79|13577.79|13578.01|13578.01|13578.01|13578.01|13577.79|13577.79|0
1650544520000|2022-04-21 12:35:20|13577.79|13577.79|13579.2|13579.2|13579.2|13579.2|13577.79|13577.79|0
1650544530000|2022-04-21 12:35:30|13579.42|13579.42|13579.42|13579.42|13579.42|13579.42|13579.42|13579.42|0
1650544540000|2022-04-21 12:35:40|13579.65|13579.65|13579.18|13579.18|13579.65|13579.65|13579.18|13579.18|0
1650544550000|2022-04-21 12:35:50|13578.7|13578.7|13578.48|13578.48|13578.7|13578.7|13578.48|13578.48|0
1650544560000|2022-04-21 12:36:00|13578.7|13578.7|13578.7|13578.7|13578.7|13578.7|13578.7|13578.7|0
1650544570000|2022-04-21 12:36:10|13579.15|13579.15|13579.35|13579.35|13579.35|13579.35|13578.24|13578.24|0
1650544580000|2022-04-21 12:36:20|13579.58|13579.58|13579.35|13579.35|13579.58|13579.58|13579.13|13579.13|0
1650544590000|2022-04-21 12:36:30|13580.27|13580.27|13580.27|13580.27|13580.27|13580.27|13580.27|13580.27|0
1650544600000|2022-04-21 12:36:40|13580.49|13580.49|13581.9|13581.9|13581.9|13581.9|13580.27|13580.27|0
1650544610000|2022-04-21 12:36:50|13582.35|13582.35|13582.35|13582.35|13582.35|13582.35|13582.35|13582.35|0
1650544620000|2022-04-21 12:37:00|13582.91|13582.91|13585.58|13585.58|13585.81|13585.81|13582.91|13582.91|0
1650544630000|2022-04-21 12:37:10|13584.91|13584.91|13584.44|13584.44|13584.91|13584.91|13584.44|13584.44|0
1650544640000|2022-04-21 12:37:20|13584.91|13584.91|13584.91|13584.91|13584.91|13584.91|13584.91|13584.91|0
1650544690000|2022-04-21 12:38:10|13585.83|13585.83|13585.83|13585.83|13585.83|13585.83|13585.83|13585.83|0
1650544720000|2022-04-21 12:38:40|13586.64|13586.64|13586.64|13586.64|13586.64|13586.64|13586.64|13586.64|0
1650544750000|2022-04-21 12:39:10|13587.12|13587.12|13587.12|13587.12|13587.12|13587.12|13587.12|13587.12|0
1650544760000|2022-04-21 12:39:20|13586.3|13586.3|13586.3|13586.3|13586.3|13586.3|13586.3|13586.3|0
1650544780000|2022-04-21 12:39:40|13587.71|13587.71|13589.14|13589.14|13589.14|13589.14|13587.71|13587.71|0
1650544810000|2022-04-21 12:40:10|13589.6|13589.6|13589.6|13589.6|13589.6|13589.6|13589.14|13589.14|0
1650544820000|2022-04-21 12:40:20|13590.06|13590.06|13590.28|13590.28|13591.07|13591.07|13589.73|13589.73|0
1650544870000|2022-04-21 12:41:10|13590.51|13590.51|13590.51|13590.51|13590.51|13590.51|13590.51|13590.51|0
1650544880000|2022-04-21 12:41:20|13590.97|13590.97|13590.97|13590.97|13590.97|13590.97|13590.97|13590.97|0
1650544900000|2022-04-21 12:41:40|13592.6|13592.6|13592.6|13592.6|13592.6|13592.6|13592.6|13592.6|0
1650544910000|2022-04-21 12:41:50|13593.54|13593.54|13593.54|13593.54|13593.54|13593.54|13593.54|13593.54|0
1650544920000|2022-04-21 12:42:00|13594|13594|13594.46|13594.46|13594.46|13594.46|13594|13594|0
1650544940000|2022-04-21 12:42:20|13595.89|13595.89|13600.05|13600.05|13600.05|13600.05|13595.89|13595.89|0
1650544960000|2022-04-21 12:42:40|13600.97|13600.97|13601.88|13601.88|13601.88|13601.88|13600.97|13600.97|0
1650544970000|2022-04-21 12:42:50|13602.44|13602.44|13608|13608|13608|13608|13602.44|13602.44|0
1650544980000|2022-04-21 12:43:00|13609.63|13609.63|13609.63|13609.63|13609.63|13609.63|13609.63|13609.63|0
1650545000000|2022-04-21 12:43:20|13608|13608|13607.78|13607.78|13608|13608|13607.78|13607.78|0
1650545080000|2022-04-21 12:44:40|13606.86|13606.86|13604.49|13604.49|13606.86|13606.86|13604.49|13604.49|0
1650545090000|2022-04-21 12:44:50|13599.79|13599.79|13599.79|13599.79|13599.79|13599.79|13599.79|13599.79|0
1650545150000|2022-04-21 12:45:50|13598.97|13598.97|13597.54|13597.54|13598.97|13598.97|13597.54|13597.54|0
1650545160000|2022-04-21 12:46:00|13595.9|13595.9|13595.9|13595.9|13595.9|13595.9|13595.9|13595.9|0
1650545180000|2022-04-21 12:46:20|13594.08|13594.08|13594.08|13594.08|13594.08|13594.08|13594.08|13594.08|0
1650545280000|2022-04-21 12:48:00|13592.64|13592.64|13592.14|13592.14|13592.64|13592.64|13592.14|13592.14|0
1650545300000|2022-04-21 12:48:20|13589.28|13589.28|13590.71|13590.71|13590.71|13590.71|13589.28|13589.28|0
1650545390000|2022-04-21 12:49:50|13590.24|13590.24|13590.24|13590.24|13590.24|13590.24|13590.24|13590.24|0
1650545400000|2022-04-21 12:50:00|13589.77|13589.77|13589.77|13589.77|13589.77|13589.77|13589.77|13589.77|0
1650545470000|2022-04-21 12:51:10|13591.14|13591.14|13591.14|13591.14|13591.14|13591.14|13591.14|13591.14|0
1650545480000|2022-04-21 12:51:20|13592.06|13592.06|13592.06|13592.06|13592.06|13592.06|13592.06|13592.06|0
1650545490000|2022-04-21 12:51:30|13591.14|13591.14|13591.14|13591.14|13591.14|13591.14|13591.14|13591.14|0
1650545520000|2022-04-21 12:52:00|13590.92|13590.92|13590.92|13590.92|13590.92|13590.92|13590.92|13590.92|0
1650545530000|2022-04-21 12:52:10|13591.48|13591.48|13591.48|13591.48|13591.48|13591.48|13591.48|13591.48|0
1650545550000|2022-04-21 12:52:30|13590.66|13590.66|13589.84|13589.84|13590.66|13590.66|13589.84|13589.84|0
1650545580000|2022-04-21 12:53:00|13590.76|13590.76|13590.3|13590.3|13590.76|13590.76|13589.84|13589.84|0
1650545650000|2022-04-21 12:54:10|13591.12|13591.12|13591.12|13591.12|13591.12|13591.12|13591.12|13591.12|0
1650545660000|2022-04-21 12:54:20|13590.3|13590.3|13590.3|13590.3|13590.3|13590.3|13590.3|13590.3|0
1650545670000|2022-04-21 12:54:30|13588.47|13588.47|13588.47|13588.47|13588.47|13588.47|13588.47|13588.47|0
1650545700000|2022-04-21 12:55:00|13589.29|13589.29|13590.72|13590.72|13590.72|13590.72|13589.29|13589.29|0
1650545710000|2022-04-21 12:55:10|13591.64|13591.64|13592.58|13592.58|13592.58|13592.58|13591.64|13591.64|0
1650545720000|2022-04-21 12:55:20|13594.01|13594.01|13594.48|13594.48|13594.48|13594.48|13594.01|13594.01|0
1650545730000|2022-04-21 12:55:30|13594.95|13594.95|13594.95|13594.95|13594.95|13594.95|13594.95|13594.95|0
1650545740000|2022-04-21 12:55:40|13595.87|13595.87|13596.78|13596.78|13596.78|13596.78|13595.87|13595.87|0
1650545770000|2022-04-21 12:56:10|13599.65|13599.65|13599.65|13599.65|13599.65|13599.65|13599.65|13599.65|0
1650545830000|2022-04-21 12:57:10|13600.11|13600.11|13600.11|13600.11|13600.11|13600.11|13600.11|13600.11|0
1650545840000|2022-04-21 12:57:20|13598.44|13598.44|13598.44|13598.44|13598.44|13598.44|13598.44|13598.44|0
1650545850000|2022-04-21 12:57:30|13597.96|13597.96|13596.11|13596.11|13597.96|13597.96|13596.11|13596.11|0
1650545860000|2022-04-21 12:57:40|13594.47|13594.47|13596.11|13596.11|13596.11|13596.11|13594.47|13594.47|0
1650545870000|2022-04-21 12:57:50|13594.47|13594.47|13597.54|13597.54|13597.54|13597.54|13594.47|13594.47|0
1650545880000|2022-04-21 12:58:00|13596.73|13596.73|13596.73|13596.73|13596.73|13596.73|13596.73|13596.73|0
1650545890000|2022-04-21 12:58:10|13597.28|13597.28|13597.28|13597.28|13597.28|13597.28|13597.28|13597.28|0
1650545910000|2022-04-21 12:58:30|13598.1|13598.1|13598.1|13598.1|13598.1|13598.1|13598.1|13598.1|0
1650545920000|2022-04-21 12:58:40|13597.28|13597.28|13597.28|13597.28|13597.28|13597.28|13597.28|13597.28|0
1650545930000|2022-04-21 12:58:50|13596.37|13596.37|13596.37|13596.37|13596.37|13596.37|13596.37|13596.37|0
1650545950000|2022-04-21 12:59:10|13597.36|13597.36|13597.36|13597.36|13597.36|13597.36|13597.36|13597.36|0
1650545960000|2022-04-21 12:59:20|13597.92|13597.92|13597.92|13597.92|13597.92|13597.92|13597.92|13597.92|0
1650545980000|2022-04-21 12:59:40|13597|13597|13596.53|13596.53|13597|13597|13595.12|13595.12|0
1650545990000|2022-04-21 12:59:50|13597.53|13597.53|13596.04|13596.04|13597.53|13597.53|13595.04|13595.04|0
1650546000000|2022-04-21 13:00:00|13596.85|13596.85|13596.85|13596.85|13596.85|13596.85|13596.85|13596.85|0
1650546010000|2022-04-21 13:00:10|13595.42|13595.42|13594.6|13594.6|13595.42|13595.42|13594.6|13594.6|0
1650546020000|2022-04-21 13:00:20|13596.43|13596.43|13596.43|13596.43|13597.87|13597.87|13596.43|13596.43|0
1650546030000|2022-04-21 13:00:30|13597.87|13597.87|13599.3|13599.3|13599.3|13599.3|13597.87|13597.87|0
1650546040000|2022-04-21 13:00:40|13600.73|13600.73|13606.73|13606.73|13606.73|13606.73|13600.73|13600.73|0
1650546050000|2022-04-21 13:00:50|13603.86|13603.86|13601.28|13601.28|13603.86|13603.86|13599.84|13599.84|0
1650546060000|2022-04-21 13:01:00|13600.72|13600.72|13600.58|13600.58|13601.18|13601.18|13600.58|13600.58|0
1650546070000|2022-04-21 13:01:10|13599.76|13599.76|13599.76|13599.76|13599.76|13599.76|13599.76|13599.76|0
1650546090000|2022-04-21 13:01:30|13601.2|13601.2|13600.73|13600.73|13601.2|13601.2|13600.08|13600.08|0
1650546100000|2022-04-21 13:01:40|13599.61|13599.61|13597.15|13597.15|13599.61|13599.61|13597.15|13597.15|0
1650546110000|2022-04-21 13:01:50|13598.58|13598.58|13597.11|13597.11|13598.58|13598.58|13597.11|13597.11|0
1650546120000|2022-04-21 13:02:00|13595.67|13595.67|13595.22|13595.22|13595.67|13595.67|13595.22|13595.22|0
1650546130000|2022-04-21 13:02:10|13593.78|13593.78|13594.66|13594.66|13594.66|13594.66|13593.22|13593.22|0
1650546140000|2022-04-21 13:02:20|13594.1|13594.1|13584.63|13584.63|13594.1|13594.1|13584.63|13584.63|0
1650546150000|2022-04-21 13:02:30|13587.5|13587.5|13588.29|13588.29|13589.87|13589.87|13587.5|13587.5|0
1650546160000|2022-04-21 13:02:40|13589.73|13589.73|13590.84|13590.84|13590.84|13590.84|13589.73|13589.73|0
1650546170000|2022-04-21 13:02:50|13589.41|13589.41|13590.03|13590.03|13590.84|13590.84|13589.41|13589.41|0
1650546180000|2022-04-21 13:03:00|13590.58|13590.58|13592.02|13592.02|13592.02|13592.02|13590.58|13590.58|0
1650546220000|2022-04-21 13:03:40|13591.46|13591.46|13588.42|13588.42|13591.46|13591.46|13588.42|13588.42|0
1650546230000|2022-04-21 13:03:50|13590.9|13590.9|13591.72|13591.72|13591.72|13591.72|13590.9|13590.9|0
1650546260000|2022-04-21 13:04:20|13590.29|13590.29|13586.99|13586.99|13590.29|13590.29|13586.05|13586.05|0
1650546290000|2022-04-21 13:04:50|13588.67|13588.67|13588.67|13588.67|13588.67|13588.67|13588.67|13588.67|0
1650546310000|2022-04-21 13:05:10|13588.2|13588.2|13587.26|13587.26|13588.2|13588.2|13587.26|13587.26|0
1650546320000|2022-04-21 13:05:20|13584.39|13584.39|13583.93|13583.93|13584.39|13584.39|13583.93|13583.93|0
1650546350000|2022-04-21 13:05:50|13587.71|13587.71|13587.71|13587.71|13587.71|13587.71|13587.71|13587.71|0
1650546390000|2022-04-21 13:06:30|13587.24|13587.24|13587.24|13587.24|13587.24|13587.24|13587.24|13587.24|0
1650546400000|2022-04-21 13:06:40|13588.06|13588.06|13588.06|13588.06|13588.06|13588.06|13588.06|13588.06|0
1650546440000|2022-04-21 13:07:20|13587.6|13587.6|13587.6|13587.6|13587.6|13587.6|13587.6|13587.6|0
1650546450000|2022-04-21 13:07:30|13583.3|13583.3|13585.03|13585.03|13585.03|13585.03|13583.3|13583.3|0
1650546480000|2022-04-21 13:08:00|13592.62|13592.62|13595.19|13595.19|13595.19|13595.19|13591.19|13591.19|0
1650546550000|2022-04-21 13:09:10|13593.81|13593.81|13593.81|13593.81|13593.81|13593.81|13593.81|13593.81|0
1650546560000|2022-04-21 13:09:20|13592.13|13592.13|13590.37|13590.37|13592.13|13592.13|13590.37|13590.37|0
1650546570000|2022-04-21 13:09:30|13588.32|13588.32|13587.76|13587.76|13588.32|13588.32|13587.76|13587.76|0
1650546600000|2022-04-21 13:10:00|13588.68|13588.68|13588.68|13588.68|13588.68|13588.68|13588.68|13588.68|0
1650546610000|2022-04-21 13:10:10|13587.76|13587.76|13587.76|13587.76|13587.76|13587.76|13587.76|13587.76|0
1650546620000|2022-04-21 13:10:20|13588.23|13588.23|13588.23|13588.23|13588.23|13588.23|13588.23|13588.23|0
1650546630000|2022-04-21 13:10:30|13587.76|13587.76|13587.76|13587.76|13587.76|13587.76|13587.76|13587.76|0
1650546650000|2022-04-21 13:10:50|13588.22|13588.22|13588.22|13588.22|13588.22|13588.22|13588.22|13588.22|0
1650546660000|2022-04-21 13:11:00|13587.76|13587.76|13589.2|13589.2|13589.2|13589.2|13587.76|13587.76|0
1650546680000|2022-04-21 13:11:20|13588.38|13588.38|13588.38|13588.38|13588.38|13588.38|13588.38|13588.38|0
1650546720000|2022-04-21 13:12:00|13587.56|13587.56|13587.56|13587.56|13587.56|13587.56|13587.56|13587.56|0
1650546760000|2022-04-21 13:12:40|13587.09|13587.09|13587.09|13587.09|13587.09|13587.09|13587.09|13587.09|0
1650546780000|2022-04-21 13:13:00|13588.01|13588.01|13587.59|13587.59|13588.01|13588.01|13587.09|13587.09|0
1650546790000|2022-04-21 13:13:10|13587.09|13587.09|13587.09|13587.09|13587.09|13587.09|13587.09|13587.09|0
1650546810000|2022-04-21 13:13:30|13587.91|13587.91|13587.91|13587.91|13587.91|13587.91|13587.91|13587.91|0
1650546940000|2022-04-21 13:15:40|13587.44|13587.44|13584.37|13584.37|13587.44|13587.44|13584.37|13584.37|0
1650546950000|2022-04-21 13:15:50|13586.2|13586.2|13587.01|13587.01|13587.93|13587.93|13586.2|13586.2|0
1650546960000|2022-04-21 13:16:00|13587.93|13587.93|13587.93|13587.93|13587.93|13587.93|13587.93|13587.93|0
1650547010000|2022-04-21 13:16:50|13589.04|13589.04|13589.04|13589.04|13589.04|13589.04|13589.04|13589.04|0
1650547050000|2022-04-21 13:17:30|13587.61|13587.61|13586.49|13586.49|13587.61|13587.61|13586.49|13586.49|0
1650547060000|2022-04-21 13:17:40|13587.31|13587.31|13587.31|13587.31|13587.31|13587.31|13587.31|13587.31|0
1650547090000|2022-04-21 13:18:10|13587.77|13587.77|13587.77|13587.77|13587.77|13587.77|13587.77|13587.77|0
1650547100000|2022-04-21 13:18:20|13587.45|13587.45|13587.07|13587.07|13588.01|13588.01|13587.07|13587.07|0
1650547110000|2022-04-21 13:18:30|13585.95|13585.95|13585.95|13585.95|13585.95|13585.95|13585.95|13585.95|0
1650547130000|2022-04-21 13:18:50|13584.12|13584.12|13585.04|13585.04|13585.04|13585.04|13584.12|13584.12|0
1650547140000|2022-04-21 13:19:00|13585.98|13585.98|13585.06|13585.06|13585.98|13585.98|13585.06|13585.06|0
1650547170000|2022-04-21 13:19:30|13585.98|13585.98|13586.45|13586.45|13586.45|13586.45|13585.98|13585.98|0
1650547180000|2022-04-21 13:19:40|13587.26|13587.26|13587.26|13587.26|13587.26|13587.26|13587.26|13587.26|0
1650547190000|2022-04-21 13:19:50|13588.7|13588.7|13588.7|13588.7|13588.7|13588.7|13588.7|13588.7|0
1650547220000|2022-04-21 13:20:20|13587.78|13587.78|13591.08|13591.08|13591.08|13591.08|13584.17|13584.17|0
1650547230000|2022-04-21 13:20:30|13590.58|13590.58|13591.99|13591.99|13591.99|13591.99|13590.58|13590.58|0
1650547240000|2022-04-21 13:20:40|13590.87|13590.87|13590.87|13590.87|13590.87|13590.87|13590.87|13590.87|0
1650547250000|2022-04-21 13:20:50|13590.06|13590.06|13591.49|13591.49|13591.49|13591.49|13590.06|13590.06|0
1650547290000|2022-04-21 13:21:30|13588.94|13588.94|13588.94|13588.94|13588.94|13588.94|13588.94|13588.94|0
1650547310000|2022-04-21 13:21:50|13590.62|13590.62|13590.62|13590.62|13590.62|13590.62|13590.62|13590.62|0
1650547320000|2022-04-21 13:22:00|13591.09|13591.09|13584.82|13584.82|13591.09|13591.09|13584.82|13584.82|0
1650547330000|2022-04-21 13:22:10|13585.29|13585.29|13585.29|13585.29|13585.29|13585.29|13585.29|13585.29|0
1650547350000|2022-04-21 13:22:30|13585.76|13585.76|13584.85|13584.85|13585.76|13585.76|13584.85|13584.85|0
1650547360000|2022-04-21 13:22:40|13582.3|13582.3|13580.83|13580.83|13582.3|13582.3|13580.83|13580.83|0
1650547380000|2022-04-21 13:23:00|13581.74|13581.74|13579.85|13579.85|13581.74|13581.74|13579.85|13579.85|0
1650547420000|2022-04-21 13:23:40|13580.41|13580.41|13580.41|13580.41|13580.41|13580.41|13580.41|13580.41|0
1650547430000|2022-04-21 13:23:50|13581.52|13581.52|13582.96|13582.96|13582.96|13582.96|13581.52|13581.52|0
1650547440000|2022-04-21 13:24:00|13583.87|13583.87|13584.79|13584.79|13584.79|13584.79|13583.87|13583.87|0
1650547450000|2022-04-21 13:24:10|13584.32|13584.32|13584.32|13584.32|13584.32|13584.32|13584.32|13584.32|0
1650547500000|2022-04-21 13:25:00|13582.41|13582.41|13581.13|13581.13|13582.41|13582.41|13581.13|13581.13|0
1650547510000|2022-04-21 13:25:10|13582.04|13582.04|13582.04|13582.04|13582.04|13582.04|13582.04|13582.04|0
1650547520000|2022-04-21 13:25:20|13581.13|13581.13|13582.56|13582.56|13582.56|13582.56|13581.13|13581.13|0
1650547560000|2022-04-21 13:26:00|13581.19|13581.19|13581.19|13581.19|13581.19|13581.19|13581.19|13581.19|0
1650547590000|2022-04-21 13:26:30|13579.75|13579.75|13577.87|13577.87|13579.75|13579.75|13577.87|13577.87|0
1650547600000|2022-04-21 13:26:40|13575.67|13575.67|13575.67|13575.67|13576.58|13576.58|13575.67|13575.67|0
1650547610000|2022-04-21 13:26:50|13574.55|13574.55|13574.55|13574.55|13574.55|13574.55|13574.55|13574.55|0
1650547620000|2022-04-21 13:27:00|13575.67|13575.67|13575.67|13575.67|13575.67|13575.67|13575.67|13575.67|0
1650547630000|2022-04-21 13:27:10|13575.11|13575.11|13575.11|13575.11|13575.11|13575.11|13575.11|13575.11|0
1650547660000|2022-04-21 13:27:40|13575.58|13575.58|13577.34|13577.34|13577.34|13577.34|13575.58|13575.58|0
1650547670000|2022-04-21 13:27:50|13577.8|13577.8|13578.91|13578.91|13578.91|13578.91|13577.8|13577.8|0
1650547710000|2022-04-21 13:28:30|13579.47|13579.47|13579.47|13579.47|13579.47|13579.47|13579.47|13579.47|0
1650547720000|2022-04-21 13:28:40|13578.65|13578.65|13578.65|13578.65|13578.65|13578.65|13578.65|13578.65|0
1650547730000|2022-04-21 13:28:50|13579.15|13579.15|13581.92|13581.92|13581.92|13581.92|13579.15|13579.15|0
1650547740000|2022-04-21 13:29:00|13581.1|13581.1|13580.16|13580.16|13581.1|13581.1|13580.16|13580.16|0
1650547750000|2022-04-21 13:29:10|13574.4|13574.4|13572.92|13572.92|13574.4|13574.4|13572.92|13572.92|0
1650547790000|2022-04-21 13:29:50|13574.04|13574.04|13574.14|13574.14|13574.6|13574.6|13574.04|13574.04|0
1650547800000|2022-04-21 13:30:00|13573.68|13573.68|13573.68|13573.68|13573.68|13573.68|13573.68|13573.68|0
1650547820000|2022-04-21 13:30:20|13574.14|13574.14|13574.14|13574.14|13574.14|13574.14|13574.14|13574.14|0
1650547830000|2022-04-21 13:30:30|13574.96|13574.96|13576.79|13576.79|13576.79|13576.79|13574.96|13574.96|0
1650547840000|2022-04-21 13:30:40|13579.65|13579.65|13579.65|13579.65|13579.65|13579.65|13579.65|13579.65|0
1650547850000|2022-04-21 13:30:50|13581.54|13581.54|13582.36|13582.36|13582.36|13582.36|13581.54|13581.54|0
1650547860000|2022-04-21 13:31:00|13583.79|13583.79|13584.35|13584.35|13584.35|13584.35|13583.79|13583.79|0
1650547870000|2022-04-21 13:31:10|13586.18|13586.18|13588.42|13588.42|13588.42|13588.42|13586.18|13586.18|0
1650547880000|2022-04-21 13:31:20|13587.51|13587.51|13588.07|13588.07|13588.07|13588.07|13587.51|13587.51|0
1650547890000|2022-04-21 13:31:30|13589.5|13589.5|13589.5|13589.5|13589.5|13589.5|13589.5|13589.5|0
1650547900000|2022-04-21 13:31:40|13588.21|13588.21|13585.87|13585.87|13588.21|13588.21|13585.87|13585.87|0
1650547910000|2022-04-21 13:31:50|13586.78|13586.78|13589.13|13589.13|13589.13|13589.13|13586.78|13586.78|0
1650547920000|2022-04-21 13:32:00|13589.58|13589.58|13589.56|13589.56|13590.03|13590.03|13588.65|13588.65|0
1650547930000|2022-04-21 13:32:10|13588.67|13588.67|13588.89|13588.89|13588.89|13588.89|13588.67|13588.67|0
1650547960000|2022-04-21 13:32:40|13588.67|13588.67|13588.67|13588.67|13588.67|13588.67|13588.67|13588.67|0
1650547980000|2022-04-21 13:33:00|13590.55|13590.55|13589.51|13589.51|13591.47|13591.47|13588.7|13588.7|0
1650547990000|2022-04-21 13:33:10|13589.06|13589.06|13587.72|13587.72|13589.06|13589.06|13587.16|13587.16|0
1650548000000|2022-04-21 13:33:20|13586.61|13586.61|13585.66|13585.66|13586.61|13586.61|13585.66|13585.66|0
1650548010000|2022-04-21 13:33:30|13586.12|13586.12|13585.56|13585.56|13586.12|13586.12|13585.01|13585.01|0
1650548030000|2022-04-21 13:33:50|13586.38|13586.38|13586.84|13586.84|13586.84|13586.84|13586.38|13586.38|0
1650548040000|2022-04-21 13:34:00|13586.02|13586.02|13587.43|13587.43|13587.43|13587.43|13586.02|13586.02|0
1650548050000|2022-04-21 13:34:10|13586.15|13586.15|13585.2|13585.2|13586.15|13586.15|13584.73|13584.73|0
1650548060000|2022-04-21 13:34:20|13584.73|13584.73|13586.17|13586.17|13586.17|13586.17|13584.73|13584.73|0
1650548070000|2022-04-21 13:34:30|13584.53|13584.53|13581.74|13581.74|13584.53|13584.53|13581.27|13581.27|0
1650548080000|2022-04-21 13:34:40|13582.56|13582.56|13584.39|13584.39|13584.39|13584.39|13582.56|13582.56|0
1650548090000|2022-04-21 13:34:50|13584.84|13584.84|13584.84|13584.84|13584.84|13584.84|13584.84|13584.84|0
1650548100000|2022-04-21 13:35:00|13583.93|13583.93|13583.02|13583.02|13583.93|13583.93|13583.02|13583.02|0
1650548120000|2022-04-21 13:35:20|13582.21|13582.21|13582.21|13582.21|13582.21|13582.21|13582.21|13582.21|0
1650548130000|2022-04-21 13:35:30|13583.94|13583.94|13583.94|13583.94|13583.94|13583.94|13583.94|13583.94|0
1650548150000|2022-04-21 13:35:50|13584.76|13584.76|13583.64|13583.64|13584.76|13584.76|13583.64|13583.64|0
1650548160000|2022-04-21 13:36:00|13585.03|13585.03|13584.96|13584.96|13585.9|13585.9|13584.47|13584.47|0
1650548170000|2022-04-21 13:36:10|13584.05|13584.05|13584.05|13584.05|13584.05|13584.05|13584.05|13584.05|0
1650548180000|2022-04-21 13:36:20|13580.32|13580.32|13578.82|13578.82|13580.32|13580.32|13578.82|13578.82|0
1650548190000|2022-04-21 13:36:30|13578.26|13578.26|13578.26|13578.26|13579.38|13579.38|13578.26|13578.26|0
1650548200000|2022-04-21 13:36:40|13578.74|13578.74|13577.26|13577.26|13578.74|13578.74|13576.35|13576.35|0
1650548210000|2022-04-21 13:36:50|13578.18|13578.18|13577.71|13577.71|13578.18|13578.18|13577.71|13577.71|0
1650548220000|2022-04-21 13:37:00|13578.62|13578.62|13578.62|13578.62|13578.62|13578.62|13578.62|13578.62|0
1650548230000|2022-04-21 13:37:10|13580.06|13580.06|13575.33|13575.33|13580.06|13580.06|13575.33|13575.33|0
1650548250000|2022-04-21 13:37:30|13574.51|13574.51|13574.51|13574.51|13574.51|13574.51|13574.51|13574.51|0
1650548260000|2022-04-21 13:37:40|13573.6|13573.6|13565.99|13565.99|13573.6|13573.6|13565.99|13565.99|0
1650548270000|2022-04-21 13:37:50|13566.49|13566.49|13564.24|13564.24|13566.49|13566.49|13564.24|13564.24|0
1650548280000|2022-04-21 13:38:00|13565.68|13565.68|13565.38|13565.38|13565.68|13565.68|13564.69|13564.69|0
1650548290000|2022-04-21 13:38:10|13564.25|13564.25|13565.16|13565.16|13565.16|13565.16|13563.43|13563.43|0
1650548300000|2022-04-21 13:38:20|13565.63|13565.63|13562.78|13562.78|13565.63|13565.63|13562.78|13562.78|0
1650548310000|2022-04-21 13:38:30|13560.96|13560.96|13561.87|13561.87|13561.87|13561.87|13560.96|13560.96|0
1650548320000|2022-04-21 13:38:40|13562.78|13562.78|13559.22|13559.22|13562.78|13562.78|13559.22|13559.22|0
1650548330000|2022-04-21 13:38:50|13560.14|13560.14|13560.14|13560.14|13560.14|13560.14|13560.14|13560.14|0
1650548340000|2022-04-21 13:39:00|13561.05|13561.05|13561.55|13561.55|13561.55|13561.55|13561.05|13561.05|0
1650548350000|2022-04-21 13:39:10|13560.63|13560.63|13560.63|13560.63|13560.63|13560.63|13560.63|13560.63|0
1650548360000|2022-04-21 13:39:20|13562.01|13562.01|13569.46|13569.46|13569.46|13569.46|13562.01|13562.01|0
1650548370000|2022-04-21 13:39:30|13569|13569|13569|13569|13569|13569|13569|13569|0
1650548390000|2022-04-21 13:39:50|13568.45|13568.45|13566.62|13566.62|13568.45|13568.45|13566.62|13566.62|0
1650548400000|2022-04-21 13:40:00|13566.16|13566.16|13566.16|13566.16|13566.16|13566.16|13566.16|13566.16|0
1650548410000|2022-04-21 13:40:10|13565.7|13565.7|13559.42|13559.42|13565.7|13565.7|13559.42|13559.42|0
1650548420000|2022-04-21 13:40:20|13558.39|13558.39|13540.97|13540.97|13558.39|13558.39|13540.05|13540.05|0
1650548430000|2022-04-21 13:40:30|13540.46|13540.46|13541.43|13541.43|13541.43|13541.43|13540.46|13540.46|0
1650548440000|2022-04-21 13:40:40|13542.34|13542.34|13543.26|13543.26|13543.26|13543.26|13542.34|13542.34|0
1650548450000|2022-04-21 13:40:50|13541.62|13541.62|13541.62|13541.62|13541.62|13541.62|13541.62|13541.62|0
1650548480000|2022-04-21 13:41:20|13541.18|13541.18|13541.18|13541.18|13541.18|13541.18|13541.18|13541.18|0
1650548490000|2022-04-21 13:41:30|13543.55|13543.55|13544.47|13544.47|13544.47|13544.47|13543.55|13543.55|0
1650548510000|2022-04-21 13:41:50|13545.03|13545.03|13545.03|13545.03|13545.03|13545.03|13545.03|13545.03|0
1650548520000|2022-04-21 13:42:00|13547.48|13547.48|13553.4|13553.4|13554.84|13554.84|13547.48|13547.48|0
1650548530000|2022-04-21 13:42:10|13554.43|13554.43|13554.95|13554.95|13555.87|13555.87|13554.43|13554.43|0
1650548540000|2022-04-21 13:42:20|13554.04|13554.04|13548.72|13548.72|13554.04|13554.04|13548.72|13548.72|0
1650548550000|2022-04-21 13:42:30|13547.72|13547.72|13548.14|13548.14|13548.14|13548.14|13547.23|13547.23|0
1650548560000|2022-04-21 13:42:40|13547.64|13547.64|13549.44|13549.44|13549.44|13549.44|13547.15|13547.15|0
1650548570000|2022-04-21 13:42:50|13549.93|13549.93|13551.76|13551.76|13551.76|13551.76|13549.93|13549.93|0
1650548580000|2022-04-21 13:43:00|13552.58|13552.58|13552.94|13552.94|13552.94|13552.94|13550.95|13550.95|0
1650548600000|2022-04-21 13:43:20|13552.02|13552.02|13552.02|13552.02|13552.02|13552.02|13552.02|13552.02|0
1650548630000|2022-04-21 13:43:50|13551.55|13551.55|13551.55|13551.55|13551.55|13551.55|13551.55|13551.55|0
1650548640000|2022-04-21 13:44:00|13550.14|13550.14|13550.14|13550.14|13550.14|13550.14|13550.14|13550.14|0
1650548650000|2022-04-21 13:44:10|13549.58|13549.58|13549.58|13549.58|13549.58|13549.58|13549.58|13549.58|0
1650548660000|2022-04-21 13:44:20|13549.12|13549.12|13549.94|13549.94|13549.94|13549.94|13549.12|13549.12|0
1650548670000|2022-04-21 13:44:30|13551.67|13551.67|13550.76|13550.76|13551.67|13551.67|13550.76|13550.76|0
1650548710000|2022-04-21 13:45:10|13549.94|13549.94|13542.2|13542.2|13549.94|13549.94|13542.2|13542.2|0
1650548720000|2022-04-21 13:45:20|13542.75|13542.75|13543.11|13543.11|13543.11|13543.11|13542.2|13542.2|0
1650548740000|2022-04-21 13:45:40|13541.28|13541.28|13541.28|13541.28|13541.28|13541.28|13541.28|13541.28|0
1650548750000|2022-04-21 13:45:50|13539.45|13539.45|13539.45|13539.45|13539.45|13539.45|13539.45|13539.45|0
1650548760000|2022-04-21 13:46:00|13540.37|13540.37|13540.37|13540.37|13540.37|13540.37|13539.45|13539.45|0
1650548780000|2022-04-21 13:46:20|13539.55|13539.55|13536.31|13536.31|13539.55|13539.55|13536.31|13536.31|0
1650548790000|2022-04-21 13:46:30|13535.86|13535.86|13535.59|13535.59|13537.53|13537.53|13535.59|13535.59|0
1650548800000|2022-04-21 13:46:40|13532.72|13532.72|13532.72|13532.72|13532.72|13532.72|13532.72|13532.72|0
1650548820000|2022-04-21 13:47:00|13533.19|13533.19|13531.72|13531.72|13533.19|13533.19|13531.72|13531.72|0
1650548840000|2022-04-21 13:47:20|13530.41|13530.41|13530.41|13530.41|13530.41|13530.41|13530.41|13530.41|0
1650548850000|2022-04-21 13:47:30|13529.95|13529.95|13529.95|13529.95|13529.95|13529.95|13529.95|13529.95|0
1650548860000|2022-04-21 13:47:40|13529.48|13529.48|13529.48|13529.48|13529.48|13529.48|13529.48|13529.48|0
1650548880000|2022-04-21 13:48:00|13530.3|13530.3|13530.26|13530.26|13531.73|13531.73|13530.26|13530.26|0
1650548890000|2022-04-21 13:48:10|13529.79|13529.79|13524.66|13524.66|13529.79|13529.79|13524.66|13524.66|0
1650548900000|2022-04-21 13:48:20|13521.92|13521.92|13520.51|13520.51|13521.92|13521.92|13520.51|13520.51|0
1650548910000|2022-04-21 13:48:30|13520.05|13520.05|13519.61|13519.61|13520.52|13520.52|13519.59|13519.59|0
1650548920000|2022-04-21 13:48:40|13520.57|13520.57|13520.57|13520.57|13520.57|13520.57|13520.57|13520.57|0
1650548930000|2022-04-21 13:48:50|13521.39|13521.39|13529.32|13529.32|13529.32|13529.32|13521.39|13521.39|0
1650548940000|2022-04-21 13:49:00|13529.76|13529.76|13530.26|13530.26|13530.26|13530.26|13529.76|13529.76|0
1650548960000|2022-04-21 13:49:20|13531.18|13531.18|13531.18|13531.18|13531.18|13531.18|13531.18|13531.18|0
1650548980000|2022-04-21 13:49:40|13528.92|13528.92|13528.92|13528.92|13528.92|13528.92|13528.92|13528.92|0
1650548990000|2022-04-21 13:49:50|13529.74|13529.74|13529.74|13529.74|13529.74|13529.74|13529.74|13529.74|0
1650549010000|2022-04-21 13:50:10|13531.15|13531.15|13531.15|13531.15|13531.15|13531.15|13531.15|13531.15|0
1650549020000|2022-04-21 13:50:20|13530.24|13530.24|13530.24|13530.24|13530.24|13530.24|13530.24|13530.24|0
1650549040000|2022-04-21 13:50:40|13531.63|13531.63|13535.71|13535.71|13535.71|13535.71|13531.63|13531.63|0
1650549070000|2022-04-21 13:51:10|13534.89|13534.89|13534.89|13534.89|13534.89|13534.89|13534.89|13534.89|0
1650549080000|2022-04-21 13:51:20|13533.06|13533.06|13528.54|13528.54|13533.06|13533.06|13528.54|13528.54|0
1650549100000|2022-04-21 13:51:40|13529.1|13529.1|13529.1|13529.1|13529.1|13529.1|13529.1|13529.1|0
1650549110000|2022-04-21 13:51:50|13528.18|13528.18|13528.18|13528.18|13528.18|13528.18|13528.18|13528.18|0
1650549120000|2022-04-21 13:52:00|13527.27|13527.27|13524.94|13524.94|13527.27|13527.27|13524.94|13524.94|0
1650549130000|2022-04-21 13:52:10|13524.45|13524.45|13524.45|13524.45|13524.45|13524.45|13524.45|13524.45|0
1650549140000|2022-04-21 13:52:20|13523.99|13523.99|13523.52|13523.52|13523.99|13523.99|13523.05|13523.05|0
1650549170000|2022-04-21 13:52:50|13523.06|13523.06|13525.31|13525.31|13525.31|13525.31|13523.06|13523.06|0
1650549180000|2022-04-21 13:53:00|13526.25|13526.25|13526.25|13526.25|13527.69|13527.69|13526.25|13526.25|0
1650549190000|2022-04-21 13:53:10|13524.82|13524.82|13524.82|13524.82|13524.82|13524.82|13524.82|13524.82|0
1650549210000|2022-04-21 13:53:30|13525.64|13525.64|13525.64|13525.64|13525.64|13525.64|13525.64|13525.64|0
1650549230000|2022-04-21 13:53:50|13527.07|13527.07|13524.05|13524.05|13527.07|13527.07|13523.58|13523.58|0
1650549290000|2022-04-21 13:54:50|13528.64|13528.64|13528.64|13528.64|13528.64|13528.64|13528.64|13528.64|0
1650549300000|2022-04-21 13:55:00|13531.03|13531.03|13533.84|13533.84|13533.84|13533.84|13531.03|13531.03|0
1650549310000|2022-04-21 13:55:10|13534.76|13534.76|13535.93|13535.93|13535.93|13535.93|13534.3|13534.3|0
1650549320000|2022-04-21 13:55:20|13536.49|13536.49|13536.49|13536.49|13536.49|13536.49|13536.49|13536.49|0
1650549330000|2022-04-21 13:55:30|13537.4|13537.4|13537.4|13537.4|13537.4|13537.4|13537.4|13537.4|0
1650549340000|2022-04-21 13:55:40|13539.29|13539.29|13538.37|13538.37|13539.29|13539.29|13538.37|13538.37|0
1650549360000|2022-04-21 13:56:00|13537.9|13537.9|13536.49|13536.49|13537.9|13537.9|13536.49|13536.49|0
1650549370000|2022-04-21 13:56:10|13536.99|13536.99|13534.19|13534.19|13536.99|13536.99|13533.72|13533.72|0
1650549390000|2022-04-21 13:56:30|13533.38|13533.38|13532.44|13532.44|13533.38|13533.38|13532.44|13532.44|0
1650549410000|2022-04-21 13:56:50|13533.35|13533.35|13533.35|13533.35|13533.35|13533.35|13533.35|13533.35|0
1650549420000|2022-04-21 13:57:00|13531.92|13531.92|13531|13531|13531.92|13531.92|13531|13531|0
1650549440000|2022-04-21 13:57:20|13531.92|13531.92|13531.92|13531.92|13531.92|13531.92|13531.92|13531.92|0
1650549450000|2022-04-21 13:57:30|13532.39|13532.39|13531.21|13531.21|13532.39|13532.39|13530.39|13530.39|0
1650549470000|2022-04-21 13:57:50|13532.65|13532.65|13532.65|13532.65|13532.65|13532.65|13532.65|13532.65|0
1650549500000|2022-04-21 13:58:20|13534.38|13534.38|13534.38|13534.38|13534.38|13534.38|13534.38|13534.38|0
1650549530000|2022-04-21 13:58:50|13535.05|13535.05|13535.05|13535.05|13535.05|13535.05|13535.05|13535.05|0
1650549560000|2022-04-21 13:59:20|13536.68|13536.68|13536.68|13536.68|13536.68|13536.68|13536.68|13536.68|0
1650549570000|2022-04-21 13:59:30|13536.46|13536.46|13536.46|13536.46|13537.38|13537.38|13536.46|13536.46|0
1650549580000|2022-04-21 13:59:40|13537.37|13537.37|13537.37|13537.37|13537.37|13537.37|13537.37|13537.37|0
1650549590000|2022-04-21 13:59:50|13538.32|13538.32|13541.06|13541.06|13541.06|13541.06|13537.87|13537.87|0
1650549600000|2022-04-21 14:00:00|13542.06|13542.06|13542.06|13542.06|13542.06|13542.06|13542.06|13542.06|0
1650549610000|2022-04-21 14:00:10|13543.17|13543.17|13543.17|13543.17|13543.17|13543.17|13543.17|13543.17|0
1650549670000|2022-04-21 14:01:10|13544.09|13544.09|13544.09|13544.09|13544.09|13544.09|13544.09|13544.09|0
1650549690000|2022-04-21 14:01:30|13544.55|13544.55|13544.55|13544.55|13544.55|13544.55|13544.55|13544.55|0
1650549700000|2022-04-21 14:01:40|13543.73|13543.73|13543.73|13543.73|13543.73|13543.73|13543.73|13543.73|0
1650549710000|2022-04-21 14:01:50|13543.26|13543.26|13543.26|13543.26|13543.26|13543.26|13543.26|13543.26|0
1650549720000|2022-04-21 14:02:00|13542.34|13542.34|13542.09|13542.09|13542.34|13542.34|13541.87|13541.87|0
1650549730000|2022-04-21 14:02:10|13543.04|13543.04|13543.95|13543.95|13544.51|13544.51|13543.04|13543.04|0
1650549740000|2022-04-21 14:02:20|13542.12|13542.12|13542.68|13542.68|13542.68|13542.68|13542.12|13542.12|0
1650549750000|2022-04-21 14:02:30|13542.21|13542.21|13543.24|13543.24|13543.24|13543.24|13542.21|13542.21|0
1650549770000|2022-04-21 14:02:50|13544.15|13544.15|13544.97|13544.97|13544.97|13544.97|13544.15|13544.15|0
1650549780000|2022-04-21 14:03:00|13548.17|13548.17|13548.19|13548.19|13549.67|13549.67|13548.17|13548.17|0
1650549790000|2022-04-21 14:03:10|13549.56|13549.56|13548.09|13548.09|13549.56|13549.56|13547.63|13547.63|0
1650549800000|2022-04-21 14:03:20|13548.54|13548.54|13547.63|13547.63|13548.54|13548.54|13547.63|13547.63|0
1650549810000|2022-04-21 14:03:30|13548.1|13548.1|13547.63|13547.63|13548.1|13548.1|13547.63|13547.63|0
1650549820000|2022-04-21 14:03:40|13548.54|13548.54|13547.63|13547.63|13548.54|13548.54|13547.63|13547.63|0
1650549830000|2022-04-21 14:03:50|13547.16|13547.16|13547.16|13547.16|13547.16|13547.16|13547.16|13547.16|0
1650549840000|2022-04-21 14:04:00|13547.63|13547.63|13549.54|13549.54|13549.54|13549.54|13547.63|13547.63|0
1650549860000|2022-04-21 14:04:20|13548.98|13548.98|13549.54|13549.54|13549.54|13549.54|13548.98|13548.98|0
1650549870000|2022-04-21 14:04:30|13549.07|13549.07|13549.89|13549.89|13549.89|13549.89|13548.6|13548.6|0
1650549890000|2022-04-21 14:04:50|13551.32|13551.32|13551.32|13551.32|13552.75|13552.75|13551.32|13551.32|0
1650549900000|2022-04-21 14:05:00|13551.77|13551.77|13551.02|13551.02|13552.91|13552.91|13551.02|13551.02|0
1650549920000|2022-04-21 14:05:20|13551.49|13551.49|13551.49|13551.49|13551.49|13551.49|13551.49|13551.49|0
1650549930000|2022-04-21 14:05:30|13550.06|13550.06|13554.71|13554.71|13554.71|13554.71|13550.06|13550.06|0
1650549940000|2022-04-21 14:05:40|13556.14|13556.14|13557.82|13557.82|13557.82|13557.82|13556.14|13556.14|0
1650549950000|2022-04-21 14:05:50|13556.38|13556.38|13554.95|13554.95|13556.38|13556.38|13554.95|13554.95|0
1650549960000|2022-04-21 14:06:00|13554.03|13554.03|13551.6|13551.6|13554.03|13554.03|13551.6|13551.6|0
1650549970000|2022-04-21 14:06:10|13551.13|13551.13|13552.05|13552.05|13552.05|13552.05|13550.66|13550.66|0
1650549980000|2022-04-21 14:06:20|13551.58|13551.58|13551.58|13551.58|13551.58|13551.58|13551.58|13551.58|0
1650549990000|2022-04-21 14:06:30|13552.39|13552.39|13552.39|13552.39|13552.39|13552.39|13552.39|13552.39|0
1650550000000|2022-04-21 14:06:40|13553.83|13553.83|13554.74|13554.74|13555.68|13555.68|13553.83|13553.83|0
1650550010000|2022-04-21 14:06:50|13553.83|13553.83|13553.83|13553.83|13553.83|13553.83|13553.83|13553.83|0
1650550020000|2022-04-21 14:07:00|13553.01|13553.01|13548.47|13548.47|13553.01|13553.01|13548.47|13548.47|0
1650550030000|2022-04-21 14:07:10|13547.53|13547.53|13544.88|13544.88|13547.53|13547.53|13544.42|13544.42|0
1650550040000|2022-04-21 14:07:20|13544.41|13544.41|13544.41|13544.41|13544.41|13544.41|13544.41|13544.41|0
1650550050000|2022-04-21 14:07:30|13545.22|13545.22|13544.11|13544.11|13545.22|13545.22|13542.67|13542.67|0
1650550100000|2022-04-21 14:08:20|13543.29|13543.29|13542.26|13542.26|13543.29|13543.29|13542.26|13542.26|0
1650550110000|2022-04-21 14:08:30|13543.29|13543.29|13542.26|13542.26|13543.29|13543.29|13542.26|13542.26|0
1650550120000|2022-04-21 14:08:40|13541.45|13541.45|13543.29|13543.29|13543.29|13543.29|13541.45|13541.45|0
1650550130000|2022-04-21 14:08:50|13542.38|13542.38|13542.38|13542.38|13542.38|13542.38|13542.38|13542.38|0
1650550140000|2022-04-21 14:09:00|13541.92|13541.92|13540.62|13540.62|13541.92|13541.92|13540.62|13540.62|0
1650550150000|2022-04-21 14:09:10|13541.09|13541.09|13540.63|13540.63|13541.09|13541.09|13540.63|13540.63|0
1650550160000|2022-04-21 14:09:20|13541.55|13541.55|13541.55|13541.55|13541.55|13541.55|13541.55|13541.55|0
1650550180000|2022-04-21 14:09:40|13540.63|13540.63|13540.63|13540.63|13540.63|13540.63|13540.63|13540.63|0
1650550190000|2022-04-21 14:09:50|13539.72|13539.72|13537.87|13537.87|13539.72|13539.72|13537.78|13537.78|0
1650550200000|2022-04-21 14:10:00|13536.96|13536.96|13536.96|13536.96|13536.96|13536.96|13536.96|13536.96|0
1650550210000|2022-04-21 14:10:10|13536.04|13536.04|13536.04|13536.04|13536.04|13536.04|13536.04|13536.04|0
1650550220000|2022-04-21 14:10:20|13534.61|13534.61|13534.61|13534.61|13534.61|13534.61|13534.61|13534.61|0
1650550230000|2022-04-21 14:10:30|13535.08|13535.08|13535.08|13535.08|13535.08|13535.08|13535.08|13535.08|0
1650550240000|2022-04-21 14:10:40|13535.99|13535.99|13535.99|13535.99|13535.99|13535.99|13535.99|13535.99|0
1650550250000|2022-04-21 14:10:50|13531.75|13531.75|13530.31|13530.31|13532.21|13532.21|13530.31|13530.31|0
1650550260000|2022-04-21 14:11:00|13528.88|13528.88|13527.97|13527.97|13528.88|13528.88|13527.97|13527.97|0
1650550280000|2022-04-21 14:11:20|13530.61|13530.61|13532.05|13532.05|13532.05|13532.05|13530.61|13530.61|0
1650550290000|2022-04-21 14:11:30|13532.5|13532.5|13534.76|13534.76|13534.76|13534.76|13532.5|13532.5|0
1650550310000|2022-04-21 14:11:50|13533.84|13533.84|13534.34|13534.34|13534.34|13534.34|13533.84|13533.84|0
1650550320000|2022-04-21 14:12:00|13534.81|13534.81|13534.81|13534.81|13534.81|13534.81|13534.81|13534.81|0
1650550340000|2022-04-21 14:12:20|13537.16|13537.16|13538.19|13538.19|13538.19|13538.19|13537.16|13537.16|0
1650550350000|2022-04-21 14:12:30|13539|13539|13539|13539|13539|13539|13539|13539|0
1650550370000|2022-04-21 14:12:50|13538.19|13538.19|13537.27|13537.27|13538.19|13538.19|13537.27|13537.27|0
1650550380000|2022-04-21 14:13:00|13535.24|13535.24|13535.24|13535.24|13535.24|13535.24|13535.24|13535.24|0
1650550390000|2022-04-21 14:13:10|13536.16|13536.16|13535.64|13535.64|13536.16|13536.16|13534.72|13534.72|0
1650550400000|2022-04-21 14:13:20|13536.75|13536.75|13536.75|13536.75|13536.75|13536.75|13536.75|13536.75|0
1650550410000|2022-04-21 14:13:30|13536.26|13536.26|13535.31|13535.31|13537.2|13537.2|13535.31|13535.31|0
1650550440000|2022-04-21 14:14:00|13536.79|13536.79|13536.79|13536.79|13536.79|13536.79|13536.79|13536.79|0
1650550470000|2022-04-21 14:14:30|13535.87|13535.87|13535.87|13535.87|13535.87|13535.87|13535.87|13535.87|0
1650550490000|2022-04-21 14:14:50|13535.36|13535.36|13536.39|13536.39|13536.39|13536.39|13535.36|13535.36|0
1650550500000|2022-04-21 14:15:00|13537.8|13537.8|13537.35|13537.35|13538.27|13538.27|13537.35|13537.35|0
1650550510000|2022-04-21 14:15:10|13538.17|13538.17|13539.46|13539.46|13539.46|13539.46|13538.17|13538.17|0
1650550520000|2022-04-21 14:15:20|13540.37|13540.37|13541.66|13541.66|13541.66|13541.66|13540.37|13540.37|0
1650550530000|2022-04-21 14:15:30|13543.09|13543.09|13543.09|13543.09|13543.09|13543.09|13543.09|13543.09|0
1650550550000|2022-04-21 14:15:50|13543.91|13543.91|13543.91|13543.91|13543.91|13543.91|13543.91|13543.91|0
1650550560000|2022-04-21 14:16:00|13544.91|13544.91|13545.82|13545.82|13545.82|13545.82|13544.91|13544.91|0
1650550570000|2022-04-21 14:16:10|13545.35|13545.35|13546.32|13546.32|13546.32|13546.32|13545.35|13545.35|0
1650550580000|2022-04-21 14:16:20|13545.85|13545.85|13545.85|13545.85|13545.85|13545.85|13545.85|13545.85|0
1650550590000|2022-04-21 14:16:30|13544.93|13544.93|13544.93|13544.93|13544.93|13544.93|13544.93|13544.93|0
1650550610000|2022-04-21 14:16:50|13545.49|13545.49|13545.49|13545.49|13545.49|13545.49|13545.49|13545.49|0
1650550620000|2022-04-21 14:17:00|13545.03|13545.03|13545.03|13545.03|13545.03|13545.03|13545.03|13545.03|0
1650550630000|2022-04-21 14:17:10|13545.85|13545.85|13545.85|13545.85|13545.85|13545.85|13545.85|13545.85|0
1650550650000|2022-04-21 14:17:30|13545.29|13545.29|13545.29|13545.29|13545.29|13545.29|13545.29|13545.29|0
1650550660000|2022-04-21 14:17:40|13545.85|13545.85|13549.57|13549.57|13549.57|13549.57|13545.85|13545.85|0
1650550670000|2022-04-21 14:17:50|13550.13|13550.13|13551.57|13551.57|13551.57|13551.57|13550.13|13550.13|0
1650550680000|2022-04-21 14:18:00|13551.11|13551.11|13550.64|13550.64|13551.11|13551.11|13550.64|13550.64|0
1650550710000|2022-04-21 14:18:30|13550.17|13550.17|13550.17|13550.17|13550.17|13550.17|13550.17|13550.17|0
1650550730000|2022-04-21 14:18:50|13550.62|13550.62|13550.62|13550.62|13550.62|13550.62|13550.62|13550.62|0
1650550740000|2022-04-21 14:19:00|13549.81|13549.81|13546.64|13546.64|13549.81|13549.81|13546.64|13546.64|0
1650550750000|2022-04-21 14:19:10|13545.21|13545.21|13540.33|13540.33|13545.21|13545.21|13540.33|13540.33|0
1650550760000|2022-04-21 14:19:20|13541.24|13541.24|13542.68|13542.68|13542.68|13542.68|13541.24|13541.24|0
1650550770000|2022-04-21 14:19:30|13544.11|13544.11|13545.39|13545.39|13545.39|13545.39|13543.66|13543.66|0
1650550800000|2022-04-21 14:20:00|13544.47|13544.47|13543.56|13543.56|13544.47|13544.47|13543.56|13543.56|0
1650550810000|2022-04-21 14:20:10|13542.74|13542.74|13542.27|13542.27|13542.74|13542.74|13542.27|13542.27|0
1650550850000|2022-04-21 14:20:50|13540.78|13540.78|13537.05|13537.05|13540.78|13540.78|13537.05|13537.05|0
1650550860000|2022-04-21 14:21:00|13536.58|13536.58|13534.85|13534.85|13536.58|13536.58|13534.85|13534.85|0
1650550870000|2022-04-21 14:21:10|13533.12|13533.12|13533.12|13533.12|13533.12|13533.12|13533.12|13533.12|0
1650550880000|2022-04-21 14:21:20|13532.3|13532.3|13534.03|13534.03|13534.03|13534.03|13532.3|13532.3|0
1650550890000|2022-04-21 14:21:30|13534.48|13534.48|13534.48|13534.48|13534.48|13534.48|13534.48|13534.48|0
1650550900000|2022-04-21 14:21:40|13532.65|13532.65|13533.57|13533.57|13533.57|13533.57|13532.65|13532.65|0
1650550920000|2022-04-21 14:22:00|13533.05|13533.05|13521.71|13521.71|13533.05|13533.05|13521.71|13521.71|0
1650550930000|2022-04-21 14:22:10|13519.83|13519.83|13516.95|13516.95|13519.83|13519.83|13516.03|13516.03|0
1650550940000|2022-04-21 14:22:20|13517.89|13517.89|13518.81|13518.81|13518.81|13518.81|13517.89|13517.89|0
1650550950000|2022-04-21 14:22:30|13519.8|13519.8|13519.8|13519.8|13519.8|13519.8|13519.8|13519.8|0
1650550960000|2022-04-21 14:22:40|13519.35|13519.35|13519.35|13519.35|13519.35|13519.35|13519.35|13519.35|0
1650550970000|2022-04-21 14:22:50|13516.48|13516.48|13516.01|13516.01|13516.48|13516.48|13516.01|13516.01|0
1650550980000|2022-04-21 14:23:00|13515.02|13515.02|13519.78|13519.78|13519.78|13519.78|13515.02|13515.02|0
1650550990000|2022-04-21 14:23:10|13520.24|13520.24|13524.4|13524.4|13524.4|13524.4|13520.24|13520.24|0
1650551000000|2022-04-21 14:23:20|13524.85|13524.85|13524.85|13524.85|13524.85|13524.85|13524.85|13524.85|0
1650551010000|2022-04-21 14:23:30|13526.28|13526.28|13525.81|13525.81|13526.28|13526.28|13525.81|13525.81|0
1650551020000|2022-04-21 14:23:40|13525.34|13525.34|13525.34|13525.34|13525.34|13525.34|13525.34|13525.34|0
1650551040000|2022-04-21 14:24:00|13526.77|13526.77|13526.77|13526.77|13526.77|13526.77|13526.77|13526.77|0
1650551130000|2022-04-21 14:25:30|13527.59|13527.59|13527.59|13527.59|13527.59|13527.59|13527.59|13527.59|0
1650551140000|2022-04-21 14:25:40|13529.02|13529.02|13533.73|13533.73|13533.73|13533.73|13529.02|13529.02|0
1650551150000|2022-04-21 14:25:50|13533.26|13533.26|13533.26|13533.26|13533.26|13533.26|13533.26|13533.26|0
1650551160000|2022-04-21 14:26:00|13534.25|13534.25|13535.17|13535.17|13535.17|13535.17|13534.25|13534.25|0
1650551190000|2022-04-21 14:26:30|13534.65|13534.65|13534.65|13534.65|13534.65|13534.65|13534.65|13534.65|0
1650551200000|2022-04-21 14:26:40|13535.47|13535.47|13534.55|13534.55|13535.47|13535.47|13534.55|13534.55|0
1650551210000|2022-04-21 14:26:50|13533.12|13533.12|13534.55|13534.55|13534.55|13534.55|13533.12|13533.12|0
1650551220000|2022-04-21 14:27:00|13535.37|13535.37|13535.37|13535.37|13535.37|13535.37|13535.37|13535.37|0
1650551230000|2022-04-21 14:27:10|13536.29|13536.29|13536.29|13536.29|13536.29|13536.29|13536.29|13536.29|0
1650551240000|2022-04-21 14:27:20|13535.73|13535.73|13535.73|13535.73|13535.73|13535.73|13535.73|13535.73|0
1650551250000|2022-04-21 14:27:30|13536.2|13536.2|13535.29|13535.29|13536.2|13536.2|13534.37|13534.37|0
1650551270000|2022-04-21 14:27:50|13533.85|13533.85|13533.85|13533.85|13533.85|13533.85|13533.85|13533.85|0
1650551280000|2022-04-21 14:28:00|13534.31|13534.31|13534.77|13534.77|13534.77|13534.77|13533.85|13533.85|0
1650551290000|2022-04-21 14:28:10|13535.26|13535.26|13536.29|13536.29|13536.29|13536.29|13535.26|13535.26|0
1650551300000|2022-04-21 14:28:20|13537.11|13537.11|13537.6|13537.6|13537.6|13537.6|13537.11|13537.11|0
1650551330000|2022-04-21 14:28:50|13536.69|13536.69|13536.69|13536.69|13536.69|13536.69|13536.69|13536.69|0
1650551340000|2022-04-21 14:29:00|13537.15|13537.15|13537.15|13537.15|13537.15|13537.15|13537.15|13537.15|0
1650551350000|2022-04-21 14:29:10|13537.61|13537.61|13539.96|13539.96|13539.96|13539.96|13537.61|13537.61|0
1650551370000|2022-04-21 14:29:30|13539.04|13539.04|13538.22|13538.22|13539.04|13539.04|13538.22|13538.22|0
1650551390000|2022-04-21 14:29:50|13538.69|13538.69|13538.69|13538.69|13538.69|13538.69|13538.69|13538.69|0
1650551400000|2022-04-21 14:30:00|13538.14|13538.14|13538.14|13538.14|13538.14|13538.14|13538.14|13538.14|0
1650551410000|2022-04-21 14:30:10|13538.95|13538.95|13539.87|13539.87|13539.87|13539.87|13538.95|13538.95|0
1650551420000|2022-04-21 14:30:20|13540.99|13540.99|13543.24|13543.24|13543.24|13543.24|13540.99|13540.99|0
1650551430000|2022-04-21 14:30:30|13541.8|13541.8|13543.64|13543.64|13543.64|13543.64|13541.8|13541.8|0
1650551440000|2022-04-21 14:30:40|13543.86|13543.86|13549.08|13549.08|13549.58|13549.58|13543.86|13543.86|0
1650551450000|2022-04-21 14:30:50|13548.09|13548.09|13548.05|13548.05|13548.55|13548.55|13548.05|13548.05|0
1650551460000|2022-04-21 14:31:00|13549.48|13549.48|13549.48|13549.48|13549.48|13549.48|13549.48|13549.48|0
1650551470000|2022-04-21 14:31:10|13550.42|13550.42|13552.15|13552.15|13552.97|13552.97|13550.42|13550.42|0
1650551480000|2022-04-21 14:31:20|13551.24|13551.24|13550.78|13550.78|13551.24|13551.24|13550.78|13550.78|0
1650551490000|2022-04-21 14:31:30|13550.32|13550.32|13549.5|13549.5|13550.32|13550.32|13549.5|13549.5|0
1650551500000|2022-04-21 14:31:40|13549.03|13549.03|13547.3|13547.3|13549.03|13549.03|13547.3|13547.3|0
1650551520000|2022-04-21 14:32:00|13549.13|13549.13|13549.13|13549.13|13549.13|13549.13|13549.13|13549.13|0
1650551530000|2022-04-21 14:32:10|13549.95|13549.95|13549.95|13549.95|13549.95|13549.95|13549.95|13549.95|0
1650551540000|2022-04-21 14:32:20|13549.5|13549.5|13546.34|13546.34|13549.5|13549.5|13546.34|13546.34|0
1650551550000|2022-04-21 14:32:30|13545.31|13545.31|13544.84|13544.84|13545.31|13545.31|13544.84|13544.84|0
1650551560000|2022-04-21 14:32:40|13544.02|13544.02|13544.02|13544.02|13544.02|13544.02|13544.02|13544.02|0
1650551590000|2022-04-21 14:33:10|13544.48|13544.48|13544.94|13544.94|13544.94|13544.94|13544.48|13544.48|0
1650551610000|2022-04-21 14:33:30|13543.5|13543.5|13544.32|13544.32|13544.32|13544.32|13543.5|13543.5|0
1650551630000|2022-04-21 14:33:50|13544.88|13544.88|13544.88|13544.88|13544.88|13544.88|13544.88|13544.88|0
1650551660000|2022-04-21 14:34:20|13543.96|13543.96|13543.96|13543.96|13543.96|13543.96|13543.96|13543.96|0
1650551700000|2022-04-21 14:35:00|13544.46|13544.46|13546.19|13546.19|13546.19|13546.19|13544.46|13544.46|0
1650551710000|2022-04-21 14:35:10|13548.02|13548.02|13548.02|13548.02|13548.02|13548.02|13548.02|13548.02|0
1650551740000|2022-04-21 14:35:40|13547.11|13547.11|13547.11|13547.11|13547.11|13547.11|13547.11|13547.11|0
1650551770000|2022-04-21 14:36:10|13548.13|13548.13|13548.13|13548.13|13548.13|13548.13|13548.13|13548.13|0
1650551780000|2022-04-21 14:36:20|13548.8|13548.8|13549.72|13549.72|13549.72|13549.72|13548.8|13548.8|0
1650551800000|2022-04-21 14:36:40|13548.69|13548.69|13548.29|13548.29|13548.69|13548.69|13547.78|13547.78|0
1650551810000|2022-04-21 14:36:50|13550.54|13550.54|13550.54|13550.54|13550.54|13550.54|13550.54|13550.54|0
1650551820000|2022-04-21 14:37:00|13551.06|13551.06|13553.09|13553.09|13553.09|13553.09|13551.06|13551.06|0
1650551830000|2022-04-21 14:37:10|13554|13554|13554|13554|13554|13554|13554|13554|0
1650551840000|2022-04-21 14:37:20|13552.57|13552.57|13554.22|13554.22|13554.22|13554.22|13552.57|13552.57|0
1650551850000|2022-04-21 14:37:30|13553.4|13553.4|13553.75|13553.75|13554.22|13554.22|13553.4|13553.4|0
1650551870000|2022-04-21 14:37:50|13554.69|13554.69|13555.16|13555.16|13555.16|13555.16|13554.69|13554.69|0
1650551880000|2022-04-21 14:38:00|13555.66|13555.66|13555.66|13555.66|13555.66|13555.66|13555.66|13555.66|0
1650551890000|2022-04-21 14:38:10|13556.58|13556.58|13556.58|13556.58|13556.58|13556.58|13556.58|13556.58|0
1650551920000|2022-04-21 14:38:40|13557.39|13557.39|13557.39|13557.39|13557.39|13557.39|13557.39|13557.39|0
1650551930000|2022-04-21 14:38:50|13556.48|13556.48|13556.48|13556.48|13556.48|13556.48|13556.48|13556.48|0
1650551940000|2022-04-21 14:39:00|13555.56|13555.56|13556.48|13556.48|13556.48|13556.48|13555.56|13555.56|0
1650551970000|2022-04-21 14:39:30|13558.11|13558.11|13557.6|13557.6|13558.11|13558.11|13556.78|13556.78|0
1650551980000|2022-04-21 14:39:40|13557.13|13557.13|13553.85|13553.85|13557.13|13557.13|13553.03|13553.03|0
1650551990000|2022-04-21 14:39:50|13552.94|13552.94|13552.46|13552.46|13552.94|13552.94|13551.52|13551.52|0
1650552000000|2022-04-21 14:40:00|13554.29|13554.29|13554.27|13554.27|13554.29|13554.29|13553.35|13553.35|0
1650552010000|2022-04-21 14:40:10|13553.32|13553.32|13553.32|13553.32|13553.32|13553.32|13553.32|13553.32|0
1650552030000|2022-04-21 14:40:30|13553.8|13553.8|13553.8|13553.8|13553.8|13553.8|13553.8|13553.8|0
1650552040000|2022-04-21 14:40:40|13552.88|13552.88|13553.8|13553.8|13553.8|13553.8|13552.88|13552.88|0
1650552050000|2022-04-21 14:40:50|13551.97|13551.97|13550.55|13550.55|13551.97|13551.97|13549.59|13549.59|0
1650552060000|2022-04-21 14:41:00|13551.37|13551.37|13551.37|13551.37|13551.37|13551.37|13551.37|13551.37|0
1650552070000|2022-04-21 14:41:10|13550.86|13550.86|13547.63|13547.63|13550.86|13550.86|13546.72|13546.72|0
1650552080000|2022-04-21 14:41:20|13547.18|13547.18|13547.18|13547.18|13547.18|13547.18|13547.18|13547.18|0
1650552090000|2022-04-21 14:41:30|13547.99|13547.99|13546.56|13546.56|13547.99|13547.99|13546.56|13546.56|0
1650552100000|2022-04-21 14:41:40|13546.05|13546.05|13548.39|13548.39|13548.39|13548.39|13546.05|13546.05|0
1650552110000|2022-04-21 14:41:50|13549.21|13549.21|13549.21|13549.21|13549.21|13549.21|13549.21|13549.21|0
1650552120000|2022-04-21 14:42:00|13550.59|13550.59|13551.04|13551.04|13551.04|13551.04|13550.59|13550.59|0
1650552130000|2022-04-21 14:42:10|13551.5|13551.5|13552.97|13552.97|13552.97|13552.97|13551.5|13551.5|0
1650552140000|2022-04-21 14:42:20|13555.8|13555.8|13556.3|13556.3|13556.3|13556.3|13555.8|13555.8|0
1650552150000|2022-04-21 14:42:30|13557.21|13557.21|13557.21|13557.21|13557.21|13557.21|13557.21|13557.21|0
1650552190000|2022-04-21 14:43:10|13556.27|13556.27|13556.27|13556.27|13556.27|13556.27|13556.27|13556.27|0
1650552210000|2022-04-21 14:43:30|13554.64|13554.64|13555.09|13555.09|13555.09|13555.09|13554.64|13554.64|0
1650552220000|2022-04-21 14:43:40|13553.54|13553.54|13551.91|13551.91|13553.54|13553.54|13550.9|13550.9|0
1650552230000|2022-04-21 14:43:50|13550.48|13550.48|13550.48|13550.48|13550.48|13550.48|13550.48|13550.48|0
1650552240000|2022-04-21 14:44:00|13548.65|13548.65|13549.34|13549.34|13549.56|13549.56|13548.65|13548.65|0
1650552260000|2022-04-21 14:44:20|13548.84|13548.84|13549.76|13549.76|13549.76|13549.76|13548.84|13548.84|0
1650552270000|2022-04-21 14:44:30|13552.92|13552.92|13552.92|13552.92|13552.92|13552.92|13552.92|13552.92|0
1650552280000|2022-04-21 14:44:40|13553.86|13553.86|13553.86|13553.86|13553.86|13553.86|13553.86|13553.86|0
1650552310000|2022-04-21 14:45:10|13554.34|13554.34|13553.52|13553.52|13554.34|13554.34|13553.52|13553.52|0
1650552350000|2022-04-21 14:45:50|13553.05|13553.05|13553.05|13553.05|13553.05|13553.05|13553.05|13553.05|0
1650552360000|2022-04-21 14:46:00|13551.61|13551.61|13549.1|13549.1|13551.61|13551.61|13549.1|13549.1|0
1650552370000|2022-04-21 14:46:10|13548.88|13548.88|13536.13|13536.13|13548.88|13548.88|13536.13|13536.13|0
1650552380000|2022-04-21 14:46:20|13535.19|13535.19|13534.27|13534.27|13535.19|13535.19|13534.27|13534.27|0
1650552390000|2022-04-21 14:46:30|13533.45|13533.45|13533.1|13533.1|13534.01|13534.01|13533.1|13533.1|0
1650552410000|2022-04-21 14:46:50|13532.63|13532.63|13528.03|13528.03|13532.63|13532.63|13528.03|13528.03|0
1650552430000|2022-04-21 14:47:10|13529.46|13529.46|13529.46|13529.46|13529.46|13529.46|13529.46|13529.46|0
1650552460000|2022-04-21 14:47:40|13528.99|13528.99|13528.17|13528.17|13528.99|13528.99|13528.17|13528.17|0
1650552470000|2022-04-21 14:47:50|13527.23|13527.23|13526.76|13526.76|13527.23|13527.23|13526.76|13526.76|0
1650552480000|2022-04-21 14:48:00|13527.58|13527.58|13528.05|13528.05|13528.05|13528.05|13527.58|13527.58|0
1650552490000|2022-04-21 14:48:10|13527.58|13527.58|13526.66|13526.66|13527.58|13527.58|13526.66|13526.66|0
1650552500000|2022-04-21 14:48:20|13526.17|13526.17|13525.8|13525.8|13527.08|13527.08|13525.8|13525.8|0
1650552510000|2022-04-21 14:48:30|13525.33|13525.33|13524.78|13524.78|13525.33|13525.33|13524.78|13524.78|0
1650552520000|2022-04-21 14:48:40|13524.3|13524.3|13511.32|13511.32|13524.3|13524.3|13511.32|13511.32|0
1650552530000|2022-04-21 14:48:50|13510.38|13510.38|13507.93|13507.93|13510.38|13510.38|13507.93|13507.93|0
1650552540000|2022-04-21 14:49:00|13508.48|13508.48|13512.25|13512.25|13512.25|13512.25|13508.48|13508.48|0
1650552560000|2022-04-21 14:49:20|13510.7|13510.7|13510.21|13510.21|13510.7|13510.7|13510.21|13510.21|0
1650552570000|2022-04-21 14:49:30|13509.69|13509.69|13509.69|13509.69|13509.69|13509.69|13509.69|13509.69|0
1650552600000|2022-04-21 14:50:00|13513.07|13513.07|13515.52|13515.52|13515.52|13515.52|13513.07|13513.07|0
1650552610000|2022-04-21 14:50:10|13516.03|13516.03|13519.75|13519.75|13519.75|13519.75|13516.03|13516.03|0
1650552620000|2022-04-21 14:50:20|13520.22|13520.22|13520.22|13520.22|13520.22|13520.22|13520.22|13520.22|0
1650552630000|2022-04-21 14:50:30|13518.79|13518.79|13518.79|13518.79|13518.79|13518.79|13518.79|13518.79|0
1650552640000|2022-04-21 14:50:40|13520.22|13520.22|13522.05|13522.05|13522.05|13522.05|13520.22|13520.22|0
1650552650000|2022-04-21 14:50:50|13524.31|13524.31|13524.31|13524.31|13524.31|13524.31|13524.31|13524.31|0
1650552660000|2022-04-21 14:51:00|13523.39|13523.39|13524.8|13524.8|13524.8|13524.8|13523.39|13523.39|0
1650552680000|2022-04-21 14:51:20|13523.89|13523.89|13523.89|13523.89|13523.89|13523.89|13523.89|13523.89|0
1650552710000|2022-04-21 14:51:50|13525.3|13525.3|13527.33|13527.33|13527.33|13527.33|13525.3|13525.3|0
1650552720000|2022-04-21 14:52:00|13528.27|13528.27|13528.27|13528.27|13528.27|13528.27|13528.27|13528.27|0
1650552730000|2022-04-21 14:52:10|13527.8|13527.8|13528.77|13528.77|13528.77|13528.77|13527.33|13527.33|0
1650552750000|2022-04-21 14:52:30|13529.58|13529.58|13529.58|13529.58|13529.58|13529.58|13529.58|13529.58|0
1650552770000|2022-04-21 14:52:50|13530.08|13530.08|13530.08|13530.08|13530.08|13530.08|13530.08|13530.08|0
1650552780000|2022-04-21 14:53:00|13529.09|13529.09|13529.09|13529.09|13529.58|13529.58|13529.09|13529.09|0
1650552790000|2022-04-21 14:53:10|13529.9|13529.9|13533.42|13533.42|13533.42|13533.42|13529.9|13529.9|0
1650552810000|2022-04-21 14:53:30|13535.25|13535.25|13535.25|13535.25|13535.25|13535.25|13535.25|13535.25|0
1650552830000|2022-04-21 14:53:50|13534.34|13534.34|13532.38|13532.38|13534.34|13534.34|13531.47|13531.47|0
1650552840000|2022-04-21 14:54:00|13533.82|13533.82|13533.82|13533.82|13533.82|13533.82|13533.82|13533.82|0
1650552860000|2022-04-21 14:54:20|13534.73|13534.73|13534.73|13534.73|13534.73|13534.73|13534.73|13534.73|0
1650552880000|2022-04-21 14:54:40|13533.82|13533.82|13533.37|13533.37|13533.82|13533.82|13533.37|13533.37|0
1650552900000|2022-04-21 14:55:00|13534.19|13534.19|13534.19|13534.19|13534.19|13534.19|13534.19|13534.19|0
1650552920000|2022-04-21 14:55:20|13534.7|13534.7|13534.7|13534.7|13534.7|13534.7|13534.7|13534.7|0
1650552930000|2022-04-21 14:55:30|13535.17|13535.17|13535.17|13535.17|13535.17|13535.17|13535.17|13535.17|0
1650552940000|2022-04-21 14:55:40|13536.11|13536.11|13539.75|13539.75|13539.75|13539.75|13536.11|13536.11|0
1650552960000|2022-04-21 14:56:00|13538.02|13538.02|13535.28|13535.28|13538.02|13538.02|13534.46|13534.46|0
1650552970000|2022-04-21 14:56:10|13536.19|13536.19|13536.19|13536.19|13536.19|13536.19|13536.19|13536.19|0
1650553020000|2022-04-21 14:57:00|13537.01|13537.01|13537.01|13537.01|13537.01|13537.01|13537.01|13537.01|0
1650553070000|2022-04-21 14:57:50|13537.82|13537.82|13537.35|13537.35|13537.82|13537.82|13537.35|13537.35|0
1650553080000|2022-04-21 14:58:00|13538.17|13538.17|13538.17|13538.17|13538.17|13538.17|13538.17|13538.17|0
1650553100000|2022-04-21 14:58:20|13536.7|13536.7|13536.86|13536.86|13536.86|13536.86|13535.42|13535.42|0
1650553110000|2022-04-21 14:58:30|13537.33|13537.33|13538.88|13538.88|13538.88|13538.88|13537.33|13537.33|0
1650553180000|2022-04-21 14:59:40|13539.79|13539.79|13540.47|13540.47|13540.47|13540.47|13539.79|13539.79|0
1650553190000|2022-04-21 14:59:50|13540.96|13540.96|13540.96|13540.96|13540.96|13540.96|13540.96|13540.96|0
1650553200000|2022-04-21 15:00:00|13540.47|13540.47|13540.47|13540.47|13540.47|13540.47|13540.47|13540.47|0
1650553210000|2022-04-21 15:00:10|13541.41|13541.41|13537.46|13537.46|13541.41|13541.41|13534.58|13534.58|0
1650553220000|2022-04-21 15:00:20|13536.65|13536.65|13536.45|13536.45|13536.65|13536.65|13535.01|13535.01|0
1650553240000|2022-04-21 15:00:40|13538.08|13538.08|13540.28|13540.28|13540.28|13540.28|13538.08|13538.08|0
1650553260000|2022-04-21 15:01:00|13541.2|13541.2|13541.2|13541.2|13541.2|13541.2|13541.2|13541.2|0
1650553270000|2022-04-21 15:01:10|13541.76|13541.76|13543.58|13543.58|13543.58|13543.58|13541.76|13541.76|0
1650553280000|2022-04-21 15:01:20|13543.13|13543.13|13543.13|13543.13|13543.13|13543.13|13543.13|13543.13|0
1650553290000|2022-04-21 15:01:30|13547.28|13547.28|13547.28|13547.28|13547.28|13547.28|13547.28|13547.28|0
1650553300000|2022-04-21 15:01:40|13547.78|13547.78|13547.78|13547.78|13547.78|13547.78|13547.78|13547.78|0
1650553310000|2022-04-21 15:01:50|13546.83|13546.83|13547.74|13547.74|13547.74|13547.74|13546.83|13546.83|0
1650553330000|2022-04-21 15:02:10|13548.19|13548.19|13550.42|13550.42|13550.42|13550.42|13548.19|13548.19|0
1650553350000|2022-04-21 15:02:30|13551.85|13551.85|13556.44|13556.44|13556.44|13556.44|13551.85|13551.85|0
1650553360000|2022-04-21 15:02:40|13556.66|13556.66|13556.66|13556.66|13556.66|13556.66|13556.19|13556.19|0
1650553370000|2022-04-21 15:02:50|13555.72|13555.72|13555.72|13555.72|13555.72|13555.72|13555.72|13555.72|0
1650553380000|2022-04-21 15:03:00|13556.19|13556.19|13556.19|13556.19|13556.19|13556.19|13556.19|13556.19|0
1650553390000|2022-04-21 15:03:10|13557.11|13557.11|13557.11|13557.11|13557.11|13557.11|13557.11|13557.11|0
1650553410000|2022-04-21 15:03:30|13555.72|13555.72|13555.25|13555.25|13555.72|13555.72|13555.25|13555.25|0
1650553420000|2022-04-21 15:03:40|13556.2|13556.2|13556.2|13556.2|13556.2|13556.2|13556.2|13556.2|0
1650553430000|2022-04-21 15:03:50|13555.64|13555.64|13559.52|13559.52|13559.52|13559.52|13555.64|13555.64|0
1650553440000|2022-04-21 15:04:00|13559.01|13559.01|13557.12|13557.12|13559.01|13559.01|13557.12|13557.12|0
1650553450000|2022-04-21 15:04:10|13556.65|13556.65|13557.56|13557.56|13557.56|13557.56|13556.65|13556.65|0
1650553460000|2022-04-21 15:04:20|13556.74|13556.74|13556.74|13556.74|13556.74|13556.74|13556.74|13556.74|0
1650553470000|2022-04-21 15:04:30|13557.66|13557.66|13560.25|13560.25|13560.25|13560.25|13557.66|13557.66|0
1650553480000|2022-04-21 15:04:40|13560.8|13560.8|13560.8|13560.8|13560.8|13560.8|13560.8|13560.8|0
1650553490000|2022-04-21 15:04:50|13561.72|13561.72|13559.43|13559.43|13561.72|13561.72|13559.43|13559.43|0
1650553500000|2022-04-21 15:05:00|13560.25|13560.25|13555.69|13555.69|13560.25|13560.25|13555.69|13555.69|0
1650553510000|2022-04-21 15:05:10|13554.88|13554.88|13552.94|13552.94|13554.88|13554.88|13552.94|13552.94|0
1650553550000|2022-04-21 15:05:50|13552.53|13552.53|13552.53|13552.53|13552.53|13552.53|13551.53|13551.53|0
1650553560000|2022-04-21 15:06:00|13552.06|13552.06|13542.57|13542.57|13552.06|13552.06|13542.57|13542.57|0
1650553570000|2022-04-21 15:06:10|13541.66|13541.66|13540.71|13540.71|13542.6|13542.6|13540.71|13540.71|0
1650553580000|2022-04-21 15:06:20|13540.25|13540.25|13540.25|13540.25|13540.25|13540.25|13540.25|13540.25|0
1650553600000|2022-04-21 15:06:40|13539.43|13539.43|13539.43|13539.43|13539.43|13539.43|13539.43|13539.43|0
1650553630000|2022-04-21 15:07:10|13539.95|13539.95|13539.95|13539.95|13539.95|13539.95|13538.51|13538.51|0
1650553640000|2022-04-21 15:07:20|13540.77|13540.77|13540.77|13540.77|13540.77|13540.77|13540.77|13540.77|0
1650553670000|2022-04-21 15:07:50|13540.29|13540.29|13540.29|13540.29|13540.29|13540.29|13540.29|13540.29|0
1650553680000|2022-04-21 15:08:00|13540.77|13540.77|13540.77|13540.77|13540.77|13540.77|13540.77|13540.77|0
1650553700000|2022-04-21 15:08:20|13541.68|13541.68|13543.11|13543.11|13543.11|13543.11|13541.68|13541.68|0
1650553720000|2022-04-21 15:08:40|13544.03|13544.03|13545.67|13545.67|13545.67|13545.67|13544.03|13544.03|0
1650553730000|2022-04-21 15:08:50|13545.17|13545.17|13546.6|13546.6|13546.6|13546.6|13545.17|13545.17|0
1650553750000|2022-04-21 15:09:10|13547.42|13547.42|13542.46|13542.46|13547.92|13547.92|13542.46|13542.46|0
1650553760000|2022-04-21 15:09:20|13541.99|13541.99|13541.99|13541.99|13541.99|13541.99|13541.99|13541.99|0
1650553780000|2022-04-21 15:09:40|13541.17|13541.17|13540.71|13540.71|13541.17|13541.17|13540.71|13540.71|0
1650553800000|2022-04-21 15:10:00|13541.53|13541.53|13541.53|13541.53|13541.53|13541.53|13541.53|13541.53|0
1650553820000|2022-04-21 15:10:20|13537.23|13537.23|13541.47|13541.47|13541.47|13541.47|13537.23|13537.23|0
1650553850000|2022-04-21 15:10:50|13541.94|13541.94|13541.94|13541.94|13541.94|13541.94|13541.94|13541.94|0
1650553860000|2022-04-21 15:11:00|13542.76|13542.76|13542.98|13542.98|13542.98|13542.98|13542.76|13542.76|0
1650553880000|2022-04-21 15:11:20|13543.8|13543.8|13543.8|13543.8|13543.8|13543.8|13543.8|13543.8|0
1650553890000|2022-04-21 15:11:30|13545.23|13545.23|13545.15|13545.15|13545.23|13545.23|13544.24|13544.24|0
1650553910000|2022-04-21 15:11:50|13546.59|13546.59|13546.59|13546.59|13546.59|13546.59|13546.59|13546.59|0
1650553920000|2022-04-21 15:12:00|13545.67|13545.67|13545.67|13545.67|13545.67|13545.67|13545.67|13545.67|0
1650553930000|2022-04-21 15:12:10|13544.24|13544.24|13547.43|13547.43|13547.43|13547.43|13544.24|13544.24|0
1650553940000|2022-04-21 15:12:20|13547.99|13547.99|13547.99|13547.99|13547.99|13547.99|13547.99|13547.99|0
1650553950000|2022-04-21 15:12:30|13549.43|13549.43|13550.71|13550.71|13550.71|13550.71|13549.43|13549.43|0
1650553970000|2022-04-21 15:12:50|13551.17|13551.17|13551.63|13551.63|13551.63|13551.63|13551.17|13551.17|0
1650553980000|2022-04-21 15:13:00|13553.46|13553.46|13554.15|13554.15|13554.15|13554.15|13553.46|13553.46|0
1650554000000|2022-04-21 15:13:20|13553.68|13553.68|13553.68|13553.68|13553.68|13553.68|13553.68|13553.68|0
1650554040000|2022-04-21 15:14:00|13552.87|13552.87|13551.95|13551.95|13552.87|13552.87|13551.04|13551.04|0
1650554050000|2022-04-21 15:14:10|13551.48|13551.48|13551.48|13551.48|13551.48|13551.48|13551.48|13551.48|0
1650554060000|2022-04-21 15:14:20|13550.05|13550.05|13548.67|13548.67|13550.05|13550.05|13548.67|13548.67|0
1650554070000|2022-04-21 15:14:30|13547.86|13547.86|13547.63|13547.63|13547.86|13547.86|13547.63|13547.63|0
1650554100000|2022-04-21 15:15:00|13548.13|13548.13|13541.16|13541.16|13548.13|13548.13|13540.6|13540.6|0
1650554110000|2022-04-21 15:15:10|13541.72|13541.72|13541.22|13541.22|13541.72|13541.72|13541.22|13541.22|0
1650554120000|2022-04-21 15:15:20|13539.36|13539.36|13539.36|13539.36|13539.36|13539.36|13539.36|13539.36|0
1650554130000|2022-04-21 15:15:30|13537.93|13537.93|13539.78|13539.78|13539.78|13539.78|13537.93|13537.93|0
1650554160000|2022-04-21 15:16:00|13538.87|13538.87|13538.87|13538.87|13538.87|13538.87|13538.87|13538.87|0
1650554170000|2022-04-21 15:16:10|13537.96|13537.96|13537.96|13537.96|13537.96|13537.96|13537.96|13537.96|0
1650554180000|2022-04-21 15:16:20|13537.14|13537.14|13537.14|13537.14|13537.14|13537.14|13537.14|13537.14|0
1650554190000|2022-04-21 15:16:30|13537.96|13537.96|13540.3|13540.3|13540.3|13540.3|13537.96|13537.96|0
1650554210000|2022-04-21 15:16:50|13541.3|13541.3|13540.83|13540.83|13541.3|13541.3|13540.83|13540.83|0
1650554220000|2022-04-21 15:17:00|13541.28|13541.28|13539.65|13539.65|13541.28|13541.28|13539.65|13539.65|0
1650554230000|2022-04-21 15:17:10|13538.74|13538.74|13539.55|13539.55|13539.55|13539.55|13538.74|13538.74|0
1650554240000|2022-04-21 15:17:20|13540.47|13540.47|13540.47|13540.47|13540.47|13540.47|13540.47|13540.47|0
1650554250000|2022-04-21 15:17:30|13540.93|13540.93|13540.93|13540.93|13540.93|13540.93|13540.93|13540.93|0
1650554260000|2022-04-21 15:17:40|13540.01|13540.01|13540.01|13540.01|13540.01|13540.01|13540.01|13540.01|0
1650554270000|2022-04-21 15:17:50|13538.98|13538.98|13538.98|13538.98|13538.98|13538.98|13538.98|13538.98|0
1650554280000|2022-04-21 15:18:00|13539.44|13539.44|13539.44|13539.44|13539.44|13539.44|13539.44|13539.44|0
1650554290000|2022-04-21 15:18:10|13540.38|13540.38|13540.74|13540.74|13541.2|13541.2|13539.92|13539.92|0
1650554300000|2022-04-21 15:18:20|13540.25|13540.25|13541.24|13541.24|13541.24|13541.24|13540.25|13540.25|0
1650554310000|2022-04-21 15:18:30|13541.71|13541.71|13541.71|13541.71|13541.71|13541.71|13541.71|13541.71|0
1650554320000|2022-04-21 15:18:40|13542.62|13542.62|13541.71|13541.71|13542.62|13542.62|13541.71|13541.71|0
1650554330000|2022-04-21 15:18:50|13541.21|13541.21|13539.78|13539.78|13541.21|13541.21|13539.78|13539.78|0
1650554340000|2022-04-21 15:19:00|13540.72|13540.72|13538.84|13538.84|13540.72|13540.72|13538.84|13538.84|0
1650554350000|2022-04-21 15:19:10|13539.65|13539.65|13538.12|13538.12|13540.47|13540.47|13538.12|13538.12|0
1650554360000|2022-04-21 15:19:20|13537.21|13537.21|13534.63|13534.63|13537.21|13537.21|13534.63|13534.63|0
1650554370000|2022-04-21 15:19:30|13535.54|13535.54|13535.9|13535.9|13535.9|13535.9|13535.08|13535.08|0
1650554380000|2022-04-21 15:19:40|13536.82|13536.82|13537.29|13537.29|13538.72|13538.72|13536.82|13536.82|0
1650554400000|2022-04-21 15:20:00|13536.82|13536.82|13536.82|13536.82|13536.82|13536.82|13536.82|13536.82|0
1650554420000|2022-04-21 15:20:20|13536.32|13536.32|13534.59|13534.59|13536.32|13536.32|13534.59|13534.59|0
1650554470000|2022-04-21 15:21:10|13533.67|13533.67|13531.2|13531.2|13533.67|13533.67|13531.2|13531.2|0
1650554480000|2022-04-21 15:21:20|13530.69|13530.69|13533.41|13533.41|13533.41|13533.41|13530.69|13530.69|0
1650554500000|2022-04-21 15:21:40|13532.94|13532.94|13532.94|13532.94|13532.94|13532.94|13532.94|13532.94|0
1650554510000|2022-04-21 15:21:50|13532.03|13532.03|13532.03|13532.03|13532.03|13532.03|13532.03|13532.03|0
1650554520000|2022-04-21 15:22:00|13532.94|13532.94|13532.94|13532.94|13532.94|13532.94|13532.94|13532.94|0
1650554530000|2022-04-21 15:22:10|13532.03|13532.03|13532.03|13532.03|13532.03|13532.03|13531.55|13531.55|0
1650554550000|2022-04-21 15:22:30|13531.55|13531.55|13530.74|13530.74|13531.55|13531.55|13530.74|13530.74|0
1650554570000|2022-04-21 15:22:50|13530.27|13530.27|13530.27|13530.27|13530.27|13530.27|13530.27|13530.27|0
1650554590000|2022-04-21 15:23:10|13530.74|13530.74|13530.74|13530.74|13530.74|13530.74|13530.74|13530.74|0
1650554600000|2022-04-21 15:23:20|13529.92|13529.92|13529.92|13529.92|13529.92|13529.92|13529.92|13529.92|0
1650554610000|2022-04-21 15:23:30|13528.55|13528.55|13528.55|13528.55|13528.55|13528.55|13528.55|13528.55|0
1650554620000|2022-04-21 15:23:40|13528.05|13528.05|13527.58|13527.58|13528.05|13528.05|13527.58|13527.58|0
1650554630000|2022-04-21 15:23:50|13528.4|13528.4|13528.15|13528.15|13528.4|13528.4|13524.36|13524.36|0
1650554640000|2022-04-21 15:24:00|13529.06|13529.06|13528.7|13528.7|13529.88|13529.88|13528.15|13528.15|0
1650554650000|2022-04-21 15:24:10|13528.15|13528.15|13529.18|13529.18|13529.18|13529.18|13528.15|13528.15|0
1650554660000|2022-04-21 15:24:20|13530.17|13530.17|13530.17|13530.17|13530.17|13530.17|13530.17|13530.17|0
1650554680000|2022-04-21 15:24:40|13531.08|13531.08|13531.08|13531.08|13531.08|13531.08|13531.08|13531.08|0
1650554700000|2022-04-21 15:25:00|13532|13532|13533.95|13533.95|13533.95|13533.95|13532|13532|0
1650554710000|2022-04-21 15:25:10|13533.13|13533.13|13533.91|13533.91|13533.91|13533.91|13532.08|13532.08|0
1650554720000|2022-04-21 15:25:20|13533.36|13533.36|13532.47|13532.47|13533.85|13533.85|13532.47|13532.47|0
1650554730000|2022-04-21 15:25:30|13531.91|13531.91|13531.35|13531.35|13531.91|13531.91|13531.35|13531.35|0
1650554740000|2022-04-21 15:25:40|13530.89|13530.89|13531.35|13531.35|13531.35|13531.35|13530.89|13530.89|0
1650554750000|2022-04-21 15:25:50|13531.91|13531.91|13531.91|13531.91|13531.91|13531.91|13531.91|13531.91|0
1650554760000|2022-04-21 15:26:00|13531.44|13531.44|13531.44|13531.44|13531.44|13531.44|13531.44|13531.44|0
1650554780000|2022-04-21 15:26:20|13531.91|13531.91|13530.99|13530.99|13533.34|13533.34|13530.99|13530.99|0
1650554790000|2022-04-21 15:26:30|13531.91|13531.91|13531.09|13531.09|13531.91|13531.91|13531.09|13531.09|0
1650554800000|2022-04-21 15:26:40|13530.27|13530.27|13530.27|13530.27|13530.27|13530.27|13529.46|13529.46|0
1650554810000|2022-04-21 15:26:50|13529.36|13529.36|13529.36|13529.36|13529.36|13529.36|13528.45|13528.45|0
1650554820000|2022-04-21 15:27:00|13528.86|13528.86|13530.37|13530.37|13530.37|13530.37|13528.86|13528.86|0
1650554830000|2022-04-21 15:27:10|13531.29|13531.29|13530.37|13530.37|13531.29|13531.29|13530.37|13530.37|0
1650554840000|2022-04-21 15:27:20|13529.91|13529.91|13532.38|13532.38|13532.38|13532.38|13529.91|13529.91|0
1650554850000|2022-04-21 15:27:30|13531.26|13531.26|13531.91|13531.91|13532.38|13532.38|13531.26|13531.26|0
1650554860000|2022-04-21 15:27:40|13530.47|13530.47|13530.47|13530.47|13530.47|13530.47|13530.47|13530.47|0
1650554880000|2022-04-21 15:28:00|13529.56|13529.56|13532.01|13532.01|13532.83|13532.83|13529.56|13529.56|0
1650554890000|2022-04-21 15:28:10|13532.47|13532.47|13532.47|13532.47|13532.47|13532.47|13532.47|13532.47|0
1650554910000|2022-04-21 15:28:30|13531.55|13531.55|13531.55|13531.55|13531.55|13531.55|13531.55|13531.55|0
1650554920000|2022-04-21 15:28:40|13530.74|13530.74|13530.4|13530.4|13531.73|13531.73|13530.4|13530.4|0
1650554930000|2022-04-21 15:28:50|13529.93|13529.93|13528.49|13528.49|13529.93|13529.93|13528.49|13528.49|0
1650554940000|2022-04-21 15:29:00|13527.02|13527.02|13527.02|13527.02|13528.45|13528.45|13527.02|13527.02|0
1650554950000|2022-04-21 15:29:10|13526.8|13526.8|13529.05|13529.05|13529.05|13529.05|13526.8|13526.8|0
1650554960000|2022-04-21 15:29:20|13529.96|13529.96|13529.98|13529.98|13530.43|13530.43|13529.52|13529.52|0
1650554970000|2022-04-21 15:29:30|13529.06|13529.06|13534.75|13534.75|13535.57|13535.57|13529.06|13529.06|0
1650554980000|2022-04-21 15:29:40|13537.21|13537.21|13533.11|13533.11|13537.76|13537.76|13530.88|13530.88|0
1650554990000|2022-04-21 15:29:50|13534.74|13534.74|13534.84|13534.84|13535.24|13535.24|13533.16|13533.16|0
1650611700000|2022-04-22 07:15:00|13559.5|13559.5|13575.35|13575.35|13575.35|13575.35|13559.5|13559.5|0
1650611710000|2022-04-22 07:15:10|13575.91|13575.91|13578.34|13578.34|13579.72|13579.72|13575.91|13575.91|0
1650611720000|2022-04-22 07:15:20|13576.51|13576.51|13575.95|13575.95|13576.51|13576.51|13575.95|13575.95|0
1650611730000|2022-04-22 07:15:30|13578.62|13578.62|13566.37|13566.37|13578.62|13578.62|13565.35|13565.35|0
1650611740000|2022-04-22 07:15:40|13566.89|13566.89|13568.84|13568.84|13568.84|13568.84|13564.53|13564.53|0
1650611750000|2022-04-22 07:15:50|13567.2|13567.2|13564.92|13564.92|13567.67|13567.67|13564.92|13564.92|0
1650611760000|2022-04-22 07:16:00|13566.35|13566.35|13571.28|13571.28|13571.28|13571.28|13566.35|13566.35|0
1650611780000|2022-04-22 07:16:20|13569.85|13569.85|13572.71|13572.71|13572.71|13572.71|13569.85|13569.85|0
1650611790000|2022-04-22 07:16:30|13574.15|13574.15|13582.01|13582.01|13582.01|13582.01|13574.15|13574.15|0
1650611800000|2022-04-22 07:16:40|13583.89|13583.89|13582.59|13582.59|13583.89|13583.89|13580.23|13580.23|0
1650611810000|2022-04-22 07:16:50|13580.7|13580.7|13582.53|13582.53|13582.53|13582.53|13580.7|13580.7|0
1650611820000|2022-04-22 07:17:00|13583.45|13583.45|13599.93|13599.93|13603.27|13603.27|13583.45|13583.45|0
1650611830000|2022-04-22 07:17:10|13600.85|13600.85|13596.38|13596.38|13600.85|13600.85|13596.38|13596.38|0
1650611850000|2022-04-22 07:17:30|13598.21|13598.21|13601.68|13601.68|13601.68|13601.68|13598.21|13598.21|0
1650611860000|2022-04-22 07:17:40|13603.91|13603.91|13605.4|13605.4|13605.4|13605.4|13603.91|13603.91|0
1650611870000|2022-04-22 07:17:50|13604.58|13604.58|13603.82|13603.82|13604.58|13604.58|13602.91|13602.91|0
1650611880000|2022-04-22 07:18:00|13604.85|13604.85|13618.51|13618.51|13619.92|13619.92|13604.85|13604.85|0
1650611900000|2022-04-22 07:18:20|13619.45|13619.45|13623.77|13623.77|13623.77|13623.77|13617.56|13617.56|0
1650611930000|2022-04-22 07:18:50|13622.95|13622.95|13615.9|13615.9|13622.95|13622.95|13615.9|13615.9|0
1650611940000|2022-04-22 07:19:00|13620.11|13620.11|13621.52|13621.52|13621.52|13621.52|13620.11|13620.11|0
1650611950000|2022-04-22 07:19:10|13623.87|13623.87|13623.87|13623.87|13623.87|13623.87|13623.87|13623.87|0
1650611960000|2022-04-22 07:19:20|13624.79|13624.79|13633.15|13633.15|13633.15|13633.15|13624.79|13624.79|0
1650611970000|2022-04-22 07:19:30|13632.68|13632.68|13633.63|13633.63|13634.09|13634.09|13632.68|13632.68|0
1650611980000|2022-04-22 07:19:40|13635.27|13635.27|13633.84|13633.84|13635.27|13635.27|13632.91|13632.91|0
1650611990000|2022-04-22 07:19:50|13632.72|13632.72|13633.19|13633.19|13633.19|13633.19|13632.72|13632.72|0
1650612000000|2022-04-22 07:20:00|13631.37|13631.37|13620.11|13620.11|13631.37|13631.37|13619.65|13619.65|0
1650612010000|2022-04-22 07:20:10|13617.04|13617.04|13615.67|13615.67|13617.04|13617.04|13614.75|13614.75|0
1650612020000|2022-04-22 07:20:20|13617.4|13617.4|13619.23|13619.23|13619.23|13619.23|13617.4|13617.4|0
1650612030000|2022-04-22 07:20:30|13623.01|13623.01|13620.15|13620.15|13623.01|13623.01|13620.15|13620.15|0
1650612040000|2022-04-22 07:20:40|13619.69|13619.69|13619.69|13619.69|13619.69|13619.69|13619.69|13619.69|0
1650612050000|2022-04-22 07:20:50|13620.2|13620.2|13620.2|13620.2|13620.2|13620.2|13620.2|13620.2|0
1650612060000|2022-04-22 07:21:00|13625.61|13625.61|13628.47|13628.47|13628.47|13628.47|13625.61|13625.61|0
1650612070000|2022-04-22 07:21:10|13629.39|13629.39|13628.57|13628.57|13629.39|13629.39|13628.57|13628.57|0
1650612090000|2022-04-22 07:21:30|13628.13|13628.13|13628.13|13628.13|13628.13|13628.13|13628.13|13628.13|0
1650612100000|2022-04-22 07:21:40|13622.43|13622.43|13619.56|13619.56|13622.43|13622.43|13619.56|13619.56|0
1650612110000|2022-04-22 07:21:50|13619.11|13619.11|13616.91|13616.91|13619.11|13619.11|13616.91|13616.91|0
1650612120000|2022-04-22 07:22:00|13615.97|13615.97|13614.34|13614.34|13615.97|13615.97|13614.34|13614.34|0
1650612130000|2022-04-22 07:22:10|13617.7|13617.7|13619.12|13619.12|13624.35|13624.35|13617.7|13617.7|0
1650612160000|2022-04-22 07:22:40|13618.2|13618.2|13619.12|13619.12|13619.12|13619.12|13618.2|13618.2|0
1650612180000|2022-04-22 07:23:00|13620.95|13620.95|13620.95|13620.95|13620.95|13620.95|13620.95|13620.95|0
1650612190000|2022-04-22 07:23:10|13620|13620|13617.23|13617.23|13620|13620|13617.23|13617.23|0
1650612200000|2022-04-22 07:23:20|13616.77|13616.77|13616.31|13616.31|13616.77|13616.77|13616.31|13616.31|0
1650612210000|2022-04-22 07:23:30|13611.77|13611.77|13611.77|13611.77|13611.77|13611.77|13611.77|13611.77|0
1650612220000|2022-04-22 07:23:40|13608.11|13608.11|13608.11|13608.11|13608.11|13608.11|13608.11|13608.11|0
1650612230000|2022-04-22 07:23:50|13606.44|13606.44|13606.62|13606.62|13606.62|13606.62|13606.44|13606.44|0
1650612240000|2022-04-22 07:24:00|13607.53|13607.53|13610.02|13610.02|13610.02|13610.02|13607.53|13607.53|0
1650612250000|2022-04-22 07:24:10|13610.93|13610.93|13608.19|13608.19|13610.93|13610.93|13608.19|13608.19|0
1650612270000|2022-04-22 07:24:30|13609.11|13609.11|13608.19|13608.19|13609.11|13609.11|13608.19|13608.19|0
1650612280000|2022-04-22 07:24:40|13598.26|13598.26|13597.35|13597.35|13598.26|13598.26|13597.35|13597.35|0
1650612290000|2022-04-22 07:24:50|13596.43|13596.43|13594.59|13594.59|13596.43|13596.43|13594.59|13594.59|0
1650612300000|2022-04-22 07:25:00|13590.21|13590.21|13589.27|13589.27|13590.21|13590.21|13589.27|13589.27|0
1650612310000|2022-04-22 07:25:10|13591.1|13591.1|13599.27|13599.27|13599.27|13599.27|13591.1|13591.1|0
1650612320000|2022-04-22 07:25:20|13600.19|13600.19|13600.75|13600.75|13600.75|13600.75|13600.19|13600.19|0
1650612330000|2022-04-22 07:25:30|13599.11|13599.11|13599.11|13599.11|13599.11|13599.11|13599.11|13599.11|0
1650612340000|2022-04-22 07:25:40|13594.01|13594.01|13594.01|13594.01|13594.01|13594.01|13594.01|13594.01|0
1650612350000|2022-04-22 07:25:50|13593.1|13593.1|13593.1|13593.1|13593.1|13593.1|13593.1|13593.1|0
1650612360000|2022-04-22 07:26:00|13591.46|13591.46|13597.6|13597.6|13597.6|13597.6|13591.46|13591.46|0
1650612370000|2022-04-22 07:26:10|13599.93|13599.93|13606.39|13606.39|13606.39|13606.39|13599.93|13599.93|0
1650612380000|2022-04-22 07:26:20|13609.13|13609.13|13609.13|13609.13|13609.13|13609.13|13609.13|13609.13|0
1650612400000|2022-04-22 07:26:40|13608.22|13608.22|13605.67|13605.67|13608.22|13608.22|13605.67|13605.67|0
1650612410000|2022-04-22 07:26:50|13607.34|13607.34|13607.69|13607.69|13611.15|13611.15|13607.34|13607.34|0
1650612420000|2022-04-22 07:27:00|13609.18|13609.18|13607.3|13607.3|13609.18|13609.18|13607.3|13607.3|0
1650612430000|2022-04-22 07:27:10|13609.62|13609.62|13616.32|13616.32|13616.32|13616.32|13609.62|13609.62|0
1650612450000|2022-04-22 07:27:30|13610.58|13610.58|13610.58|13610.58|13610.58|13610.58|13610.58|13610.58|0
1650612460000|2022-04-22 07:27:40|13612.01|13612.01|13612.01|13612.01|13612.01|13612.01|13612.01|13612.01|0
1650612470000|2022-04-22 07:27:50|13607.77|13607.77|13603.88|13603.88|13608.24|13608.24|13603.32|13603.32|0
1650612480000|2022-04-22 07:28:00|13602.46|13602.46|13600.64|13600.64|13603.38|13603.38|13599.59|13599.59|0
1650612490000|2022-04-22 07:28:10|13599.23|13599.23|13600.76|13600.76|13601.58|13601.58|13599.23|13599.23|0
1650612500000|2022-04-22 07:28:20|13600.3|13600.3|13600.3|13600.3|13600.3|13600.3|13600.3|13600.3|0
1650612510000|2022-04-22 07:28:30|13596.64|13596.64|13593.77|13593.77|13596.64|13596.64|13593.77|13593.77|0
1650612520000|2022-04-22 07:28:40|13592.34|13592.34|13592.34|13592.34|13592.34|13592.34|13592.34|13592.34|0
1650612530000|2022-04-22 07:28:50|13591.42|13591.42|13589.06|13589.06|13591.94|13591.94|13589.06|13589.06|0
1650612540000|2022-04-22 07:29:00|13588.12|13588.12|13590.27|13590.27|13590.47|13590.47|13588.12|13588.12|0
1650612550000|2022-04-22 07:29:10|13589.33|13589.33|13589.33|13589.33|13589.33|13589.33|13589.33|13589.33|0
1650612560000|2022-04-22 07:29:20|13588.39|13588.39|13582.19|13582.19|13588.39|13588.39|13582.19|13582.19|0
1650612570000|2022-04-22 07:29:30|13580.31|13580.31|13578.93|13578.93|13581.72|13581.72|13578.93|13578.93|0
1650612580000|2022-04-22 07:29:40|13580.05|13580.05|13564.21|13564.21|13580.05|13580.05|13564.21|13564.21|0
1650612590000|2022-04-22 07:29:50|13563.69|13563.69|13564.68|13564.68|13565.6|13565.6|13563.69|13563.69|0
1650612600000|2022-04-22 07:30:00|13563.25|13563.25|13561.68|13561.68|13563.25|13563.25|13561.68|13561.68|0
1650612610000|2022-04-22 07:30:10|13560.69|13560.69|13553.8|13553.8|13560.69|13560.69|13551.07|13551.07|0
1650612620000|2022-04-22 07:30:20|13552.99|13552.99|13552.99|13552.99|13552.99|13552.99|13552.99|13552.99|0
1650612630000|2022-04-22 07:30:30|13550.53|13550.53|13549.67|13549.67|13552.99|13552.99|13549.67|13549.67|0
1650612640000|2022-04-22 07:30:40|13556.64|13556.64|13556.64|13556.64|13556.64|13556.64|13556.64|13556.64|0
1650612650000|2022-04-22 07:30:50|13553.78|13553.78|13552.1|13552.1|13553.78|13553.78|13552.1|13552.1|0
1650612660000|2022-04-22 07:31:00|13549.75|13549.75|13552.82|13552.82|13554.65|13554.65|13548.93|13548.93|0
1650612670000|2022-04-22 07:31:10|13550.94|13550.94|13556.68|13556.68|13556.68|13556.68|13549.02|13549.02|0
1650612680000|2022-04-22 07:31:20|13557.63|13557.63|13557.63|13557.63|13557.63|13557.63|13557.63|13557.63|0
1650612690000|2022-04-22 07:31:30|13556.81|13556.81|13556.81|13556.81|13556.81|13556.81|13556.81|13556.81|0
1650612700000|2022-04-22 07:31:40|13555.69|13555.69|13553.34|13553.34|13555.69|13555.69|13553.34|13553.34|0
1650612710000|2022-04-22 07:31:50|13554.25|13554.25|13556.63|13556.63|13556.63|13556.63|13554.25|13554.25|0
1650612720000|2022-04-22 07:32:00|13557.1|13557.1|13568.45|13568.45|13568.45|13568.45|13557.1|13557.1|0
1650612730000|2022-04-22 07:32:10|13569.01|13569.01|13569.45|13569.45|13569.45|13569.45|13567.57|13567.57|0
1650612750000|2022-04-22 07:32:30|13569.68|13569.68|13570.62|13570.62|13570.62|13570.62|13569.68|13569.68|0
1650612760000|2022-04-22 07:32:40|13569.68|13569.68|13569.68|13569.68|13569.68|13569.68|13569.68|13569.68|0
1650612770000|2022-04-22 07:32:50|13570.27|13570.27|13570.27|13570.27|13570.27|13570.27|13570.27|13570.27|0
1650612790000|2022-04-22 07:33:10|13571.19|13571.19|13571.19|13571.19|13571.19|13571.19|13571.19|13571.19|0
1650612800000|2022-04-22 07:33:20|13571.66|13571.66|13572.13|13572.13|13572.13|13572.13|13571.66|13571.66|0
1650612810000|2022-04-22 07:33:30|13572.6|13572.6|13570.72|13570.72|13572.6|13572.6|13570.72|13570.72|0
1650612830000|2022-04-22 07:33:50|13570.16|13570.16|13570.16|13570.16|13570.16|13570.16|13570.16|13570.16|0
1650612850000|2022-04-22 07:34:10|13568.33|13568.33|13568.33|13568.33|13568.33|13568.33|13568.33|13568.33|0
1650612860000|2022-04-22 07:34:20|13571.2|13571.2|13575.2|13575.2|13575.2|13575.2|13571.2|13571.2|0
1650612870000|2022-04-22 07:34:30|13583.35|13583.35|13583.9|13583.9|13583.9|13583.9|13583.35|13583.35|0
1650612890000|2022-04-22 07:34:50|13582.84|13582.84|13584.67|13584.67|13584.67|13584.67|13582.84|13582.84|0
1650612900000|2022-04-22 07:35:00|13587.96|13587.96|13588.35|13588.35|13588.91|13588.91|13587.96|13587.96|0
1650612910000|2022-04-22 07:35:10|13592.75|13592.75|13591.75|13591.75|13595.2|13595.2|13591.75|13591.75|0
1650612920000|2022-04-22 07:35:20|13592.67|13592.67|13592.67|13592.67|13592.67|13592.67|13592.67|13592.67|0
1650612950000|2022-04-22 07:35:50|13591.75|13591.75|13591.75|13591.75|13591.75|13591.75|13591.75|13591.75|0
1650612960000|2022-04-22 07:36:00|13589.5|13589.5|13588.01|13588.01|13589.5|13589.5|13587.07|13587.07|0
1650612970000|2022-04-22 07:36:10|13586.37|13586.37|13586.37|13586.37|13586.37|13586.37|13586.37|13586.37|0
1650612980000|2022-04-22 07:36:20|13585.46|13585.46|13586.37|13586.37|13586.37|13586.37|13585.46|13585.46|0
1650613000000|2022-04-22 07:36:40|13587.19|13587.19|13586.13|13586.13|13587.19|13587.19|13586.13|13586.13|0
1650613010000|2022-04-22 07:36:50|13587.08|13587.08|13587.08|13587.08|13587.08|13587.08|13587.08|13587.08|0
1650613030000|2022-04-22 07:37:10|13589.43|13589.43|13592.09|13592.09|13593.03|13593.03|13589.43|13589.43|0
1650613050000|2022-04-22 07:37:30|13589.71|13589.71|13587.26|13587.26|13589.71|13589.71|13587.26|13587.26|0
1650613060000|2022-04-22 07:37:40|13588.93|13588.93|13593.51|13593.51|13593.51|13593.51|13588.93|13588.93|0
1650613070000|2022-04-22 07:37:50|13592.6|13592.6|13592.6|13592.6|13592.6|13592.6|13592.6|13592.6|0
1650613080000|2022-04-22 07:38:00|13591.66|13591.66|13591.66|13591.66|13591.66|13591.66|13591.66|13591.66|0
1650613090000|2022-04-22 07:38:10|13592.47|13592.47|13591.35|13591.35|13592.47|13592.47|13590.84|13590.84|0
1650613110000|2022-04-22 07:38:30|13590.44|13590.44|13591.35|13591.35|13591.35|13591.35|13590.44|13590.44|0
1650613130000|2022-04-22 07:38:50|13591.85|13591.85|13591.85|13591.85|13591.85|13591.85|13591.85|13591.85|0
1650613140000|2022-04-22 07:39:00|13594.3|13594.3|13596.41|13596.41|13596.41|13596.41|13594.3|13594.3|0
1650613150000|2022-04-22 07:39:10|13594.77|13594.77|13594.77|13594.77|13594.77|13594.77|13594.77|13594.77|0
1650613160000|2022-04-22 07:39:20|13594.22|13594.22|13594.22|13594.22|13594.22|13594.22|13594.22|13594.22|0
1650613170000|2022-04-22 07:39:30|13595.24|13595.24|13595.24|13595.24|13595.24|13595.24|13595.24|13595.24|0
1650613180000|2022-04-22 07:39:40|13593.83|13593.83|13593.01|13593.01|13593.83|13593.83|13593.01|13593.01|0
1650613190000|2022-04-22 07:39:50|13592.5|13592.5|13592.5|13592.5|13592.5|13592.5|13592.5|13592.5|0
1650613200000|2022-04-22 07:40:00|13593.44|13593.44|13596.14|13596.14|13596.14|13596.14|13593.44|13593.44|0
1650613220000|2022-04-22 07:40:20|13599.09|13599.09|13601.44|13601.44|13603.79|13603.79|13599.09|13599.09|0
1650613240000|2022-04-22 07:40:40|13600.93|13600.93|13602.81|13602.81|13602.81|13602.81|13600.93|13600.93|0
1650613270000|2022-04-22 07:41:10|13603.37|13603.37|13601.74|13601.74|13603.37|13603.37|13601.74|13601.74|0
1650613280000|2022-04-22 07:41:20|13602.29|13602.29|13607.91|13607.91|13609.35|13609.35|13602.29|13602.29|0
1650613290000|2022-04-22 07:41:30|13608.47|13608.47|13609.88|13609.88|13609.88|13609.88|13608.47|13608.47|0
1650613300000|2022-04-22 07:41:40|13610.38|13610.38|13610.38|13610.38|13610.38|13610.38|13610.38|13610.38|0
1650613310000|2022-04-22 07:41:50|13609.88|13609.88|13610.41|13610.41|13610.41|13610.41|13609.39|13609.39|0
1650613320000|2022-04-22 07:42:00|13610.97|13610.97|13620.04|13620.04|13620.04|13620.04|13610.97|13610.97|0
1650613340000|2022-04-22 07:42:20|13620.55|13620.55|13626.17|13626.17|13627.08|13627.08|13620.55|13620.55|0
1650613350000|2022-04-22 07:42:30|13625.23|13625.23|13620.58|13620.58|13625.25|13625.25|13620.58|13620.58|0
1650613360000|2022-04-22 07:42:40|13621.49|13621.49|13622.41|13622.41|13622.41|13622.41|13621.49|13621.49|0
1650613370000|2022-04-22 07:42:50|13623.35|13623.35|13623.82|13623.82|13623.82|13623.82|13623.35|13623.35|0
1650613380000|2022-04-22 07:43:00|13622.41|13622.41|13619.14|13619.14|13622.41|13622.41|13619.14|13619.14|0
1650613390000|2022-04-22 07:43:10|13617.64|13617.64|13616.97|13616.97|13617.64|13617.64|13616.97|13616.97|0
1650613400000|2022-04-22 07:43:20|13613.32|13613.32|13613.32|13613.32|13613.32|13613.32|13613.32|13613.32|0
1650613410000|2022-04-22 07:43:30|13611.43|13611.43|13607.65|13607.65|13611.43|13611.43|13607.65|13607.65|0
1650613420000|2022-04-22 07:43:40|13607.18|13607.18|13606.62|13606.62|13607.18|13607.18|13606.62|13606.62|0
1650613430000|2022-04-22 07:43:50|13604.74|13604.74|13604.32|13604.32|13604.74|13604.74|13604.32|13604.32|0
1650613440000|2022-04-22 07:44:00|13603.82|13603.82|13602.91|13602.91|13603.82|13603.82|13602.91|13602.91|0
1650613450000|2022-04-22 07:44:10|13605.08|13605.08|13604.17|13604.17|13606|13606|13604.17|13604.17|0
1650613460000|2022-04-22 07:44:20|13602.29|13602.29|13602.37|13602.37|13602.93|13602.93|13601.82|13601.82|0
1650613470000|2022-04-22 07:44:30|13602.85|13602.85|13603.79|13603.79|13603.79|13603.79|13602.85|13602.85|0
1650613480000|2022-04-22 07:44:40|13604.7|13604.7|13608.54|13608.54|13609.1|13609.1|13604.7|13604.7|0
1650613490000|2022-04-22 07:44:50|13607.11|13607.11|13606.29|13606.29|13607.11|13607.11|13606.29|13606.29|0
1650613500000|2022-04-22 07:45:00|13604.88|13604.88|13604.9|13604.9|13605.35|13605.35|13604.88|13604.88|0
1650613510000|2022-04-22 07:45:10|13606.34|13606.34|13606.34|13606.34|13606.34|13606.34|13606.34|13606.34|0
1650613520000|2022-04-22 07:45:20|13606.8|13606.8|13606.8|13606.8|13606.8|13606.8|13606.8|13606.8|0
1650613530000|2022-04-22 07:45:30|13606.24|13606.24|13606.24|13606.24|13606.24|13606.24|13606.24|13606.24|0
1650613540000|2022-04-22 07:45:40|13607.06|13607.06|13607.06|13607.06|13607.06|13607.06|13607.06|13607.06|0
1650613560000|2022-04-22 07:46:00|13608.07|13608.07|13608.07|13608.07|13608.07|13608.07|13608.07|13608.07|0
1650613580000|2022-04-22 07:46:20|13609.01|13609.01|13609.01|13609.01|13609.01|13609.01|13609.01|13609.01|0
1650613590000|2022-04-22 07:46:30|13608.45|13608.45|13608.45|13608.45|13608.45|13608.45|13608.45|13608.45|0
1650613600000|2022-04-22 07:46:40|13607.62|13607.62|13606.69|13606.69|13607.62|13607.62|13606.69|13606.69|0
1650613640000|2022-04-22 07:47:20|13604.8|13604.8|13603.39|13603.39|13604.8|13604.8|13603.39|13603.39|0
1650613670000|2022-04-22 07:47:50|13603.86|13603.86|13598.24|13598.24|13603.86|13603.86|13598.24|13598.24|0
1650613680000|2022-04-22 07:48:00|13599.06|13599.06|13605.1|13605.1|13606.73|13606.73|13599.06|13599.06|0
1650613690000|2022-04-22 07:48:10|13604.28|13604.28|13604.28|13604.28|13604.28|13604.28|13604.28|13604.28|0
1650613700000|2022-04-22 07:48:20|13603.81|13603.81|13604.28|13604.28|13604.28|13604.28|13603.34|13603.34|0
1650613710000|2022-04-22 07:48:30|13604.75|13604.75|13603.81|13603.81|13604.75|13604.75|13603.81|13603.81|0
1650613720000|2022-04-22 07:48:40|13602.9|13602.9|13599.75|13599.75|13602.9|13602.9|13599.75|13599.75|0
1650613750000|2022-04-22 07:49:10|13600.31|13600.31|13600.31|13600.31|13600.31|13600.31|13600.31|13600.31|0
1650613760000|2022-04-22 07:49:20|13598.54|13598.54|13598.54|13598.54|13598.54|13598.54|13598.54|13598.54|0
1650613780000|2022-04-22 07:49:40|13596.66|13596.66|13596.66|13596.66|13596.66|13596.66|13596.66|13596.66|0
1650613790000|2022-04-22 07:49:50|13597.6|13597.6|13599.01|13599.01|13599.01|13599.01|13597.6|13597.6|0
1650613800000|2022-04-22 07:50:00|13599.48|13599.48|13600.4|13600.4|13600.4|13600.4|13599.48|13599.48|0
1650613820000|2022-04-22 07:50:20|13598.96|13598.96|13598.96|13598.96|13598.96|13598.96|13598.96|13598.96|0
1650613830000|2022-04-22 07:50:30|13599.52|13599.52|13599.52|13599.52|13599.52|13599.52|13599.52|13599.52|0
1650613840000|2022-04-22 07:50:40|13599.99|13599.99|13598.58|13598.58|13599.99|13599.99|13598.58|13598.58|0
1650613850000|2022-04-22 07:50:50|13599.5|13599.5|13598.32|13598.32|13599.95|13599.95|13598.32|13598.32|0
1650613860000|2022-04-22 07:51:00|13598.77|13598.77|13598.21|13598.21|13598.77|13598.77|13598.21|13598.21|0
1650613870000|2022-04-22 07:51:10|13595.38|13595.38|13593.69|13593.69|13595.38|13595.38|13591.81|13591.81|0
1650613880000|2022-04-22 07:51:20|13592.88|13592.88|13590.47|13590.47|13594.73|13594.73|13590|13590|0
1650613890000|2022-04-22 07:51:30|13591.41|13591.41|13592.82|13592.82|13592.82|13592.82|13591.41|13591.41|0
1650613900000|2022-04-22 07:51:40|13593.05|13593.05|13593.05|13593.05|13593.05|13593.05|13593.05|13593.05|0
1650613910000|2022-04-22 07:51:50|13594.07|13594.07|13595.75|13595.75|13595.75|13595.75|13594.07|13594.07|0
1650613920000|2022-04-22 07:52:00|13597.38|13597.38|13600.53|13600.53|13600.53|13600.53|13597.38|13597.38|0
1650613930000|2022-04-22 07:52:10|13601.42|13601.42|13601.42|13601.42|13601.42|13601.42|13601.42|13601.42|0
1650613970000|2022-04-22 07:52:50|13598.12|13598.12|13598.12|13598.12|13598.12|13598.12|13598.12|13598.12|0
1650613980000|2022-04-22 07:53:00|13599.54|13599.54|13602.02|13602.02|13602.02|13602.02|13599.54|13599.54|0
1650613990000|2022-04-22 07:53:10|13600.6|13600.6|13600.6|13600.6|13600.6|13600.6|13600.6|13600.6|0
1650614010000|2022-04-22 07:53:30|13603.47|13603.47|13603.47|13603.47|13603.47|13603.47|13603.47|13603.47|0
1650614030000|2022-04-22 07:53:50|13600.92|13600.92|13601.84|13601.84|13601.84|13601.84|13600.92|13600.92|0
1650614040000|2022-04-22 07:54:00|13602.78|13602.78|13602.28|13602.28|13604.41|13604.41|13602.28|13602.28|0
1650614050000|2022-04-22 07:54:10|13602.74|13602.74|13602.74|13602.74|13602.74|13602.74|13602.74|13602.74|0
1650614060000|2022-04-22 07:54:20|13603.66|13603.66|13603.66|13603.66|13603.66|13603.66|13603.66|13603.66|0
1650614070000|2022-04-22 07:54:30|13605.29|13605.29|13607.52|13607.52|13607.52|13607.52|13605.29|13605.29|0
1650614080000|2022-04-22 07:54:40|13606.7|13606.7|13608.2|13608.2|13608.2|13608.2|13606.7|13606.7|0
1650614090000|2022-04-22 07:54:50|13609.11|13609.11|13610.94|13610.94|13610.94|13610.94|13609.11|13609.11|0
1650614100000|2022-04-22 07:55:00|13611.45|13611.45|13610.96|13610.96|13611.45|13611.45|13610.96|13610.96|0
1650614140000|2022-04-22 07:55:40|13612.39|13612.39|13614.03|13614.03|13614.03|13614.03|13612.39|13612.39|0
1650614170000|2022-04-22 07:56:10|13614.54|13614.54|13614.54|13614.54|13614.54|13614.54|13614.54|13614.54|0
1650614180000|2022-04-22 07:56:20|13615.95|13615.95|13619.52|13619.52|13619.52|13619.52|13615.95|13615.95|0
1650614190000|2022-04-22 07:56:30|13620.95|13620.95|13619.52|13619.52|13620.95|13620.95|13619.52|13619.52|0
1650614210000|2022-04-22 07:56:50|13617.07|13617.07|13618.5|13618.5|13618.5|13618.5|13617.07|13617.07|0
1650614220000|2022-04-22 07:57:00|13619.32|13619.32|13618.41|13618.41|13619.32|13619.32|13618.41|13618.41|0
1650614230000|2022-04-22 07:57:10|13619.32|13619.32|13619.79|13619.79|13619.79|13619.79|13619.32|13619.32|0
1650614240000|2022-04-22 07:57:20|13620.61|13620.61|13620.58|13620.58|13621.99|13621.99|13620.58|13620.58|0
1650614250000|2022-04-22 07:57:30|13618.75|13618.75|13618.28|13618.28|13618.75|13618.75|13618.28|13618.28|0
1650614270000|2022-04-22 07:57:50|13620.16|13620.16|13620.16|13620.16|13620.16|13620.16|13620.16|13620.16|0
1650614280000|2022-04-22 07:58:00|13621.08|13621.08|13622.91|13622.91|13622.91|13622.91|13621.08|13621.08|0
1650614290000|2022-04-22 07:58:10|13626.59|13626.59|13633.07|13633.07|13636.78|13636.78|13626.59|13626.59|0
1650614300000|2022-04-22 07:58:20|13633.98|13633.98|13633.98|13633.98|13633.98|13633.98|13633.98|13633.98|0
1650614330000|2022-04-22 07:58:50|13632.15|13632.15|13632.15|13632.15|13632.15|13632.15|13632.15|13632.15|0
1650614340000|2022-04-22 07:59:00|13629.7|13629.7|13629.7|13629.7|13629.7|13629.7|13629.7|13629.7|0
1650614370000|2022-04-22 07:59:30|13628.03|13628.03|13626.02|13626.02|13628.03|13628.03|13626.02|13626.02|0
1650614380000|2022-04-22 07:59:40|13624.61|13624.61|13624.61|13624.61|13624.61|13624.61|13624.61|13624.61|0
1650614390000|2022-04-22 07:59:50|13625.6|13625.6|13625.6|13625.6|13625.6|13625.6|13625.6|13625.6|0
1650614410000|2022-04-22 08:00:10|13626.07|13626.07|13629.25|13629.25|13629.25|13629.25|13626.07|13626.07|0
1650614430000|2022-04-22 08:00:30|13629.74|13629.74|13629.74|13629.74|13629.74|13629.74|13629.74|13629.74|0
1650614440000|2022-04-22 08:00:40|13630.3|13630.3|13638.44|13638.44|13638.44|13638.44|13630.3|13630.3|0
1650614460000|2022-04-22 08:01:00|13638.93|13638.93|13640.36|13640.36|13640.36|13640.36|13638.93|13638.93|0
1650614470000|2022-04-22 08:01:10|13638.93|13638.93|13642.59|13642.59|13642.59|13642.59|13638.93|13638.93|0
1650614480000|2022-04-22 08:01:20|13641.15|13641.15|13637.27|13637.27|13641.15|13641.15|13637.27|13637.27|0
1650614490000|2022-04-22 08:01:30|13638.21|13638.21|13638.68|13638.68|13638.68|13638.68|13638.21|13638.21|0
1650614500000|2022-04-22 08:01:40|13642.14|13642.14|13642.96|13642.96|13642.96|13642.96|13642.14|13642.14|0
1650614510000|2022-04-22 08:01:50|13642.05|13642.05|13642.05|13642.05|13642.05|13642.05|13642.05|13642.05|0
1650614540000|2022-04-22 08:02:20|13640.41|13640.41|13640.41|13640.41|13640.41|13640.41|13640.41|13640.41|0
1650614550000|2022-04-22 08:02:30|13641.33|13641.33|13639.5|13639.5|13641.33|13641.33|13639.5|13639.5|0
1650614570000|2022-04-22 08:02:50|13641.33|13641.33|13643.56|13643.56|13643.56|13643.56|13641.33|13641.33|0
1650614580000|2022-04-22 08:03:00|13642.14|13642.14|13640.33|13640.33|13642.14|13642.14|13640.33|13640.33|0
1650614590000|2022-04-22 08:03:10|13641.77|13641.77|13641.77|13641.77|13641.77|13641.77|13641.77|13641.77|0
1650614600000|2022-04-22 08:03:20|13641.27|13641.27|13641.77|13641.77|13641.77|13641.77|13641.27|13641.27|0
1650614610000|2022-04-22 08:03:30|13637.77|13637.77|13634.9|13634.9|13637.77|13637.77|13634.9|13634.9|0
1650614630000|2022-04-22 08:03:50|13635.36|13635.36|13635.36|13635.36|13635.36|13635.36|13635.36|13635.36|0
1650614640000|2022-04-22 08:04:00|13635.85|13635.85|13636.77|13636.77|13636.77|13636.77|13635.85|13635.85|0
1650614670000|2022-04-22 08:04:30|13636.21|13636.21|13636.21|13636.21|13636.21|13636.21|13636.21|13636.21|0
1650614680000|2022-04-22 08:04:40|13633.56|13633.56|13634.51|13634.51|13634.51|13634.51|13633.56|13633.56|0
1650614700000|2022-04-22 08:05:00|13633.39|13633.39|13631.38|13631.38|13633.39|13633.39|13631.38|13631.38|0
1650614710000|2022-04-22 08:05:10|13629.74|13629.74|13625.08|13625.08|13629.74|13629.74|13624.59|13624.59|0
1650614730000|2022-04-22 08:05:30|13624.61|13624.61|13624.17|13624.17|13624.61|13624.61|13624.17|13624.17|0
1650614740000|2022-04-22 08:05:40|13625.08|13625.08|13624.08|13624.08|13625.56|13625.56|13624.08|13624.08|0
1650614750000|2022-04-22 08:05:50|13623.17|13623.17|13623.17|13623.17|13623.17|13623.17|13623.17|13623.17|0
1650614760000|2022-04-22 08:06:00|13624.8|13624.8|13624.8|13624.8|13624.8|13624.8|13624.8|13624.8|0
1650614770000|2022-04-22 08:06:10|13625.62|13625.62|13625.62|13625.62|13625.62|13625.62|13625.62|13625.62|0
1650614790000|2022-04-22 08:06:30|13625.17|13625.17|13625.84|13625.84|13625.84|13625.84|13625.17|13625.17|0
1650614800000|2022-04-22 08:06:40|13626.32|13626.32|13625.03|13625.03|13626.32|13626.32|13624.56|13624.56|0
1650614810000|2022-04-22 08:06:50|13623.2|13623.2|13623.67|13623.67|13623.67|13623.67|13623.2|13623.2|0
1650614820000|2022-04-22 08:07:00|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|13624.14|0
1650614830000|2022-04-22 08:07:10|13625.05|13625.05|13639.48|13639.48|13639.48|13639.48|13625.05|13625.05|0
1650614840000|2022-04-22 08:07:20|13640|13640|13641.43|13641.43|13641.43|13641.43|13640|13640|0
1650614850000|2022-04-22 08:07:30|13638.97|13638.97|13638.97|13638.97|13638.97|13638.97|13638.97|13638.97|0
1650614870000|2022-04-22 08:07:50|13640.86|13640.86|13641.18|13641.18|13641.67|13641.67|13640.86|13640.86|0
1650614880000|2022-04-22 08:08:00|13640.24|13640.24|13640.78|13640.78|13642.06|13642.06|13640.24|13640.24|0
1650614890000|2022-04-22 08:08:10|13642.19|13642.19|13642.19|13642.19|13642.19|13642.19|13642.19|13642.19|0
1650614900000|2022-04-22 08:08:20|13643.13|13643.13|13643.13|13643.13|13643.13|13643.13|13643.13|13643.13|0
1650614920000|2022-04-22 08:08:40|13642.19|13642.19|13641.72|13641.72|13642.19|13642.19|13641.72|13641.72|0
1650614950000|2022-04-22 08:09:10|13640.8|13640.8|13640.8|13640.8|13640.8|13640.8|13640.8|13640.8|0
1650614960000|2022-04-22 08:09:20|13638.38|13638.38|13636.98|13636.98|13638.38|13638.38|13636.98|13636.98|0
1650614980000|2022-04-22 08:09:40|13639.35|13639.35|13641.01|13641.01|13642.64|13642.64|13639.35|13639.35|0
1650615000000|2022-04-22 08:10:00|13642.12|13642.12|13654.55|13654.55|13654.55|13654.55|13642.12|13642.12|0
1650615010000|2022-04-22 08:10:10|13657.42|13657.42|13659.65|13659.65|13660.77|13660.77|13657.42|13657.42|0
1650615030000|2022-04-22 08:10:30|13660.56|13660.56|13658.74|13658.74|13660.56|13660.56|13658.74|13658.74|0
1650615050000|2022-04-22 08:10:50|13657.74|13657.74|13657.74|13657.74|13657.74|13657.74|13657.74|13657.74|0
1650615060000|2022-04-22 08:11:00|13657.27|13657.27|13658.68|13658.68|13658.68|13658.68|13657.27|13657.27|0
1650615080000|2022-04-22 08:11:20|13657.27|13657.27|13657.27|13657.27|13657.27|13657.27|13657.27|13657.27|0
1650615100000|2022-04-22 08:11:40|13654.53|13654.53|13653.59|13653.59|13654.53|13654.53|13653.11|13653.11|0
1650615110000|2022-04-22 08:11:50|13654.5|13654.5|13654.5|13654.5|13654.5|13654.5|13654.5|13654.5|0
1650615120000|2022-04-22 08:12:00|13655.91|13655.91|13655.91|13655.91|13655.91|13655.91|13655.91|13655.91|0
1650615150000|2022-04-22 08:12:30|13656.38|13656.38|13657.33|13657.33|13657.33|13657.33|13656.38|13656.38|0
1650615160000|2022-04-22 08:12:40|13655.91|13655.91|13655.91|13655.91|13655.91|13655.91|13655.91|13655.91|0
1650615170000|2022-04-22 08:12:50|13650.49|13650.49|13651.54|13651.54|13652.49|13652.49|13650.49|13650.49|0
1650615180000|2022-04-22 08:13:00|13650.63|13650.63|13650.63|13650.63|13650.63|13650.63|13650.63|13650.63|0
1650615200000|2022-04-22 08:13:20|13646.85|13646.85|13646.85|13646.85|13646.85|13646.85|13646.85|13646.85|0
1650615210000|2022-04-22 08:13:30|13645.9|13645.9|13646.85|13646.85|13646.85|13646.85|13645.9|13645.9|0
1650615230000|2022-04-22 08:13:50|13646.93|13646.93|13637.1|13637.1|13646.93|13646.93|13637.1|13637.1|0
1650615240000|2022-04-22 08:14:00|13636.28|13636.28|13632.98|13632.98|13636.28|13636.28|13632.98|13632.98|0
1650615250000|2022-04-22 08:14:10|13627.24|13627.24|13627.24|13627.24|13627.24|13627.24|13627.24|13627.24|0
1650615260000|2022-04-22 08:14:20|13626.78|13626.78|13629.65|13629.65|13629.65|13629.65|13626.78|13626.78|0
1650615270000|2022-04-22 08:14:30|13627.98|13627.98|13625.63|13625.63|13627.98|13627.98|13625.63|13625.63|0
1650615280000|2022-04-22 08:14:40|13621.86|13621.86|13620.43|13620.43|13621.86|13621.86|13620.43|13620.43|0
1650615290000|2022-04-22 08:14:50|13619.51|13619.51|13617.54|13617.54|13619.51|13619.51|13617.54|13617.54|0
1650615300000|2022-04-22 08:15:00|13612.74|13612.74|13611.13|13611.13|13612.74|13612.74|13610.21|13610.21|0
1650615310000|2022-04-22 08:15:10|13612.07|13612.07|13609.52|13609.52|13612.07|13612.07|13609.52|13609.52|0
1650615320000|2022-04-22 08:15:20|13605.75|13605.75|13604.12|13604.12|13605.75|13605.75|13603.3|13603.3|0
1650615330000|2022-04-22 08:15:30|13602.66|13602.66|13602.66|13602.66|13602.66|13602.66|13602.66|13602.66|0
1650615340000|2022-04-22 08:15:40|13602.2|13602.2|13602.2|13602.2|13602.2|13602.2|13602.2|13602.2|0
1650615350000|2022-04-22 08:15:50|13603.12|13603.12|13605.42|13605.42|13605.42|13605.42|13603.12|13603.12|0
1650615360000|2022-04-22 08:16:00|13604.01|13604.01|13608.17|13608.17|13608.17|13608.17|13604.01|13604.01|0
1650615370000|2022-04-22 08:16:10|13609.8|13609.8|13607.95|13607.95|13609.8|13609.8|13607.48|13607.48|0
1650615400000|2022-04-22 08:16:40|13608.86|13608.86|13608.86|13608.86|13608.86|13608.86|13608.86|13608.86|0
1650615410000|2022-04-22 08:16:50|13607.75|13607.75|13607.75|13607.75|13607.75|13607.75|13607.75|13607.75|0
1650615420000|2022-04-22 08:17:00|13608.69|13608.69|13609.16|13609.16|13609.16|13609.16|13608.69|13608.69|0
1650615460000|2022-04-22 08:17:40|13608.69|13608.69|13608.69|13608.69|13608.69|13608.69|13608.69|13608.69|0
1650615480000|2022-04-22 08:18:00|13607.75|13607.75|13606.93|13606.93|13607.75|13607.75|13606.93|13606.93|0
1650615490000|2022-04-22 08:18:10|13607.87|13607.87|13607.87|13607.87|13607.87|13607.87|13607.87|13607.87|0
1650615500000|2022-04-22 08:18:20|13606.93|13606.93|13606.93|13606.93|13606.93|13606.93|13606.93|13606.93|0
1650615510000|2022-04-22 08:18:30|13605.99|13605.99|13605.99|13605.99|13605.99|13605.99|13605.99|13605.99|0
1650615520000|2022-04-22 08:18:40|13604.25|13604.25|13601.39|13601.39|13604.25|13604.25|13601.39|13601.39|0
1650615530000|2022-04-22 08:18:50|13601.94|13601.94|13604.81|13604.81|13604.81|13604.81|13601.94|13601.94|0
1650615540000|2022-04-22 08:19:00|13605.63|13605.63|13610.78|13610.78|13610.78|13610.78|13605.63|13605.63|0
1650615560000|2022-04-22 08:19:20|13611.34|13611.34|13608.88|13608.88|13611.34|13611.34|13608.88|13608.88|0
1650615580000|2022-04-22 08:19:40|13608.41|13608.41|13609.35|13609.35|13609.35|13609.35|13608.41|13608.41|0
1650615590000|2022-04-22 08:19:50|13607.52|13607.52|13607.52|13607.52|13607.52|13607.52|13607.52|13607.52|0
1650615600000|2022-04-22 08:20:00|13609.98|13609.98|13613.17|13613.17|13613.17|13613.17|13609.98|13609.98|0
1650615610000|2022-04-22 08:20:10|13612.61|13612.61|13613.17|13613.17|13613.17|13613.17|13612.61|13612.61|0
1650615620000|2022-04-22 08:20:20|13613.73|13613.73|13615.1|13615.1|13615.1|13615.1|13613.73|13613.73|0
1650615640000|2022-04-22 08:20:40|13616.54|13616.54|13614.29|13614.29|13616.54|13616.54|13614.29|13614.29|0
1650615650000|2022-04-22 08:20:50|13616.17|13616.17|13616.17|13616.17|13616.17|13616.17|13616.17|13616.17|0
1650615660000|2022-04-22 08:21:00|13617.16|13617.16|13617.16|13617.16|13617.16|13617.16|13617.16|13617.16|0
1650615670000|2022-04-22 08:21:10|13621.54|13621.54|13619.71|13619.71|13621.54|13621.54|13619.71|13619.71|0
1650615700000|2022-04-22 08:21:40|13620.63|13620.63|13620.63|13620.63|13620.63|13620.63|13620.63|13620.63|0
1650615730000|2022-04-22 08:22:10|13618.95|13618.95|13618.95|13618.95|13618.95|13618.95|13618.95|13618.95|0
1650615780000|2022-04-22 08:23:00|13619.77|13619.77|13622.62|13622.62|13622.62|13622.62|13619.77|13619.77|0
1650615790000|2022-04-22 08:23:10|13623.12|13623.12|13626.33|13626.33|13626.33|13626.33|13623.12|13623.12|0
1650615800000|2022-04-22 08:23:20|13628|13628|13629.76|13629.76|13629.76|13629.76|13628|13628|0
1650615810000|2022-04-22 08:23:30|13630.32|13630.32|13627.26|13627.26|13630.32|13630.32|13627.26|13627.26|0
1650615830000|2022-04-22 08:23:50|13625.63|13625.63|13625.63|13625.63|13625.63|13625.63|13625.63|13625.63|0
1650615850000|2022-04-22 08:24:10|13627.26|13627.26|13630.68|13630.68|13630.68|13630.68|13627.26|13627.26|0
1650615870000|2022-04-22 08:24:30|13631.18|13631.18|13631.18|13631.18|13631.18|13631.18|13631.18|13631.18|0
1650615900000|2022-04-22 08:25:00|13630.23|13630.23|13630.62|13630.62|13631.18|13631.18|13630.23|13630.23|0
1650615910000|2022-04-22 08:25:10|13630.39|13630.39|13630.39|13630.39|13630.39|13630.39|13630.39|13630.39|0
1650615940000|2022-04-22 08:25:40|13633.26|13633.26|13637.02|13637.02|13637.02|13637.02|13633.26|13633.26|0
1650615950000|2022-04-22 08:25:50|13637.94|13637.94|13637.94|13637.94|13637.94|13637.94|13637.94|13637.94|0
1650615960000|2022-04-22 08:26:00|13636.11|13636.11|13636.11|13636.11|13636.11|13636.11|13636.11|13636.11|0
1650615980000|2022-04-22 08:26:20|13636.67|13636.67|13636.67|13636.67|13636.67|13636.67|13636.67|13636.67|0
1650615990000|2022-04-22 08:26:30|13635.25|13635.25|13635.25|13635.25|13635.25|13635.25|13635.25|13635.25|0
1650616010000|2022-04-22 08:26:50|13633.82|13633.82|13631.57|13631.57|13633.82|13633.82|13631.57|13631.57|0
1650616020000|2022-04-22 08:27:00|13630.65|13630.65|13630.65|13630.65|13630.65|13630.65|13630.65|13630.65|0
1650616030000|2022-04-22 08:27:10|13631.6|13631.6|13633.94|13633.94|13633.94|13633.94|13631.6|13631.6|0
1650616040000|2022-04-22 08:27:20|13634.5|13634.5|13636.7|13636.7|13636.7|13636.7|13634.5|13634.5|0
1650616060000|2022-04-22 08:27:40|13636.2|13636.2|13636.22|13636.22|13636.7|13636.7|13636.2|13636.2|0
1650616080000|2022-04-22 08:28:00|13635.41|13635.41|13637.26|13637.26|13637.26|13637.26|13635.41|13635.41|0
1650616090000|2022-04-22 08:28:10|13638.08|13638.08|13643.3|13643.3|13647.6|13647.6|13638.08|13638.08|0
1650616100000|2022-04-22 08:28:20|13644.73|13644.73|13644.73|13644.73|13644.73|13644.73|13644.73|13644.73|0
1650616110000|2022-04-22 08:28:30|13646.17|13646.17|13651.57|13651.57|13651.57|13651.57|13646.17|13646.17|0
1650616120000|2022-04-22 08:28:40|13653.01|13653.01|13653.01|13653.01|13653.01|13653.01|13653.01|13653.01|0
1650616130000|2022-04-22 08:28:50|13653.51|13653.51|13653.51|13653.51|13653.51|13653.51|13653.51|13653.51|0
1650616140000|2022-04-22 08:29:00|13654.94|13654.94|13654.94|13654.94|13654.94|13654.94|13654.94|13654.94|0
1650616180000|2022-04-22 08:29:40|13655.88|13655.88|13655.88|13655.88|13655.88|13655.88|13655.88|13655.88|0
1650616190000|2022-04-22 08:29:50|13655.42|13655.42|13655.42|13655.42|13655.42|13655.42|13655.42|13655.42|0
1650616200000|2022-04-22 08:30:00|13656.34|13656.34|13656.34|13656.34|13658.17|13658.17|13656.34|13656.34|0
1650616210000|2022-04-22 08:30:10|13658.79|13658.79|13657.97|13657.97|13658.79|13658.79|13657.97|13657.97|0
1650616220000|2022-04-22 08:30:20|13657.48|13657.48|13655.35|13655.35|13657.48|13657.48|13655.35|13655.35|0
1650616230000|2022-04-22 08:30:30|13652.97|13652.97|13650.67|13650.67|13652.97|13652.97|13650.67|13650.67|0
1650616250000|2022-04-22 08:30:50|13649.85|13649.85|13648.94|13648.94|13649.85|13649.85|13648.94|13648.94|0
1650616260000|2022-04-22 08:31:00|13648.38|13648.38|13650.14|13650.14|13650.14|13650.14|13647.44|13647.44|0
1650616280000|2022-04-22 08:31:20|13649.32|13649.32|13648.73|13648.73|13649.32|13649.32|13648.73|13648.73|0
1650616290000|2022-04-22 08:31:30|13649.28|13649.28|13649.28|13649.28|13649.28|13649.28|13649.28|13649.28|0
1650616310000|2022-04-22 08:31:50|13649.78|13649.78|13649.78|13649.78|13649.78|13649.78|13649.78|13649.78|0
1650616330000|2022-04-22 08:32:10|13652.61|13652.61|13652.61|13652.61|13652.61|13652.61|13652.61|13652.61|0
1650616350000|2022-04-22 08:32:30|13654.44|13654.44|13654.44|13654.44|13654.44|13654.44|13654.44|13654.44|0
1650616380000|2022-04-22 08:33:00|13652.08|13652.08|13651.17|13651.17|13652.08|13652.08|13651.17|13651.17|0
1650616400000|2022-04-22 08:33:20|13653.69|13653.69|13655.16|13655.16|13655.16|13655.16|13653.69|13653.69|0
1650616410000|2022-04-22 08:33:30|13656.28|13656.28|13658.27|13658.27|13658.27|13658.27|13656.28|13656.28|0
1650616450000|2022-04-22 08:34:10|13659.09|13659.09|13655.18|13655.18|13660.92|13660.92|13655.18|13655.18|0
1650616460000|2022-04-22 08:34:20|13654.27|13654.27|13654.27|13654.27|13654.27|13654.27|13654.27|13654.27|0
1650616500000|2022-04-22 08:35:00|13653.45|13653.45|13653.92|13653.92|13653.92|13653.92|13653.45|13653.45|0
1650616510000|2022-04-22 08:35:10|13653.1|13653.1|13653.1|13653.1|13653.1|13653.1|13653.1|13653.1|0
1650616560000|2022-04-22 08:36:00|13653.6|13653.6|13653.6|13653.6|13653.6|13653.6|13653.6|13653.6|0
1650616600000|2022-04-22 08:36:40|13652.17|13652.17|13652.17|13652.17|13652.17|13652.17|13652.17|13652.17|0
1650616630000|2022-04-22 08:37:10|13651.67|13651.67|13651.67|13651.67|13651.67|13651.67|13651.67|13651.67|0
1650616640000|2022-04-22 08:37:20|13649.81|13649.81|13649.81|13649.81|13649.81|13649.81|13649.81|13649.81|0
1650616670000|2022-04-22 08:37:50|13650.73|13650.73|13650.73|13650.73|13650.73|13650.73|13650.73|13650.73|0
1650616680000|2022-04-22 08:38:00|13652.2|13652.2|13652.2|13652.2|13652.2|13652.2|13652.2|13652.2|0
1650616690000|2022-04-22 08:38:10|13651.64|13651.64|13650.26|13650.26|13651.64|13651.64|13650.26|13650.26|0
1650616700000|2022-04-22 08:38:20|13650.73|13650.73|13645.46|13645.46|13650.73|13650.73|13645.46|13645.46|0
1650616710000|2022-04-22 08:38:30|13643.72|13643.72|13644.64|13644.64|13644.64|13644.64|13643.72|13643.72|0
1650616730000|2022-04-22 08:38:50|13642.88|13642.88|13641.96|13641.96|13642.88|13642.88|13641.96|13641.96|0
1650616740000|2022-04-22 08:39:00|13641.51|13641.51|13642.98|13642.98|13642.98|13642.98|13641.51|13641.51|0
1650616760000|2022-04-22 08:39:20|13642.06|13642.06|13643|13643|13643|13643|13642.06|13642.06|0
1650616790000|2022-04-22 08:39:50|13645.46|13645.46|13644.46|13644.46|13645.46|13645.46|13644.46|13644.46|0
1650616800000|2022-04-22 08:40:00|13645.38|13645.38|13646.79|13646.79|13647.73|13647.73|13645.38|13645.38|0
1650616810000|2022-04-22 08:40:10|13646.32|13646.32|13646.32|13646.32|13646.32|13646.32|13646.32|13646.32|0
1650616830000|2022-04-22 08:40:30|13642.54|13642.54|13638.35|13638.35|13642.54|13642.54|13638.35|13638.35|0
1650616840000|2022-04-22 08:40:40|13637.44|13637.44|13637.44|13637.44|13637.44|13637.44|13637.44|13637.44|0
1650616890000|2022-04-22 08:41:30|13634.91|13634.91|13634.91|13634.91|13634.91|13634.91|13634.91|13634.91|0
1650616950000|2022-04-22 08:42:30|13634.68|13634.68|13634.68|13634.68|13634.68|13634.68|13634.68|13634.68|0
1650616960000|2022-04-22 08:42:40|13631.94|13631.94|13631.94|13631.94|13631.94|13631.94|13631.94|13631.94|0
1650616970000|2022-04-22 08:42:50|13630.53|13630.53|13630.06|13630.06|13630.53|13630.53|13630.06|13630.06|0
1650616980000|2022-04-22 08:43:00|13627.71|13627.71|13624.66|13624.66|13627.71|13627.71|13624.66|13624.66|0
1650616990000|2022-04-22 08:43:10|13624.17|13624.17|13621.3|13621.3|13624.17|13624.17|13621.3|13621.3|0
1650617000000|2022-04-22 08:43:20|13621.81|13621.81|13621.81|13621.81|13621.81|13621.81|13621.81|13621.81|0
1650617030000|2022-04-22 08:43:50|13619.93|13619.93|13619.93|13619.93|13619.93|13619.93|13619.93|13619.93|0
1650617040000|2022-04-22 08:44:00|13619.43|13619.43|13619.43|13619.43|13619.43|13619.43|13619.43|13619.43|0
1650617080000|2022-04-22 08:44:40|13608.55|13608.55|13603.14|13603.14|13608.55|13608.55|13603.14|13603.14|0
1650617090000|2022-04-22 08:44:50|13602.2|13602.2|13602.2|13602.2|13602.2|13602.2|13602.2|13602.2|0
1650617110000|2022-04-22 08:45:10|13603.31|13603.31|13603.31|13603.31|13603.31|13603.31|13603.31|13603.31|0
1650617120000|2022-04-22 08:45:20|13603.87|13603.87|13603.87|13603.87|13603.87|13603.87|13603.87|13603.87|0
1650617140000|2022-04-22 08:45:40|13604.79|13604.79|13606.28|13606.28|13606.28|13606.28|13604.79|13604.79|0
1650617150000|2022-04-22 08:45:50|13607.71|13607.71|13608.63|13608.63|13608.63|13608.63|13607.71|13607.71|0
1650617180000|2022-04-22 08:46:20|13609.1|13609.1|13609.1|13609.1|13609.1|13609.1|13609.1|13609.1|0
1650617210000|2022-04-22 08:46:50|13610.01|13610.01|13610.01|13610.01|13610.01|13610.01|13610.01|13610.01|0
1650617230000|2022-04-22 08:47:10|13609.1|13609.1|13609.32|13609.32|13609.32|13609.32|13609.1|13609.1|0
1650617240000|2022-04-22 08:47:20|13609.78|13609.78|13609.78|13609.78|13609.78|13609.78|13609.78|13609.78|0
1650617260000|2022-04-22 08:47:40|13608.84|13608.84|13606.49|13606.49|13608.84|13608.84|13606.49|13606.49|0
1650617270000|2022-04-22 08:47:50|13607.3|13607.3|13607.3|13607.3|13607.3|13607.3|13607.3|13607.3|0
1650617280000|2022-04-22 08:48:00|13608.12|13608.12|13608.12|13608.12|13608.12|13608.12|13608.12|13608.12|0
1650617300000|2022-04-22 08:48:20|13606.63|13606.63|13606.63|13606.63|13606.63|13606.63|13606.63|13606.63|0
1650617320000|2022-04-22 08:48:40|13607.45|13607.45|13607.45|13607.45|13607.45|13607.45|13607.45|13607.45|0
1650617350000|2022-04-22 08:49:10|13606.04|13606.04|13606.04|13606.04|13606.04|13606.04|13606.04|13606.04|0
1650617360000|2022-04-22 08:49:20|13605.22|13605.22|13604.28|13604.28|13605.22|13605.22|13604.28|13604.28|0
1650617380000|2022-04-22 08:49:40|13608.58|13608.58|13609.52|13609.52|13609.52|13609.52|13608.58|13608.58|0
1650617400000|2022-04-22 08:50:00|13609.99|13609.99|13610.91|13610.91|13610.91|13610.91|13609.99|13609.99|0
1650617410000|2022-04-22 08:50:10|13609.49|13609.49|13609.49|13609.49|13609.49|13609.49|13609.49|13609.49|0
1650617430000|2022-04-22 08:50:30|13609.14|13609.14|13609.22|13609.22|13609.22|13609.22|13608.67|13608.67|0
1650617450000|2022-04-22 08:50:50|13609|13609|13609|13609|13609|13609|13609|13609|0
1650617460000|2022-04-22 08:51:00|13609.82|13609.82|13609.82|13609.82|13609.82|13609.82|13609.82|13609.82|0
1650617480000|2022-04-22 08:51:20|13611.23|13611.23|13611.23|13611.23|13611.23|13611.23|13611.23|13611.23|0
1650617540000|2022-04-22 08:52:20|13609.8|13609.8|13606.95|13606.95|13609.8|13609.8|13606.95|13606.95|0
1650617570000|2022-04-22 08:52:50|13606.01|13606.01|13604.52|13604.52|13606.01|13606.01|13604.52|13604.52|0
1650617580000|2022-04-22 08:53:00|13600.22|13600.22|13596.86|13596.86|13600.22|13600.22|13596.86|13596.86|0
1650617590000|2022-04-22 08:53:10|13596.63|13596.63|13596.16|13596.16|13596.63|13596.63|13596.16|13596.16|0
1650617630000|2022-04-22 08:53:50|13594.73|13594.73|13594.73|13594.73|13594.73|13594.73|13594.73|13594.73|0
1650617690000|2022-04-22 08:54:50|13592.08|13592.08|13585.04|13585.04|13592.08|13592.08|13584.22|13584.22|0
1650617700000|2022-04-22 08:55:00|13585.26|13585.26|13585.82|13585.82|13585.82|13585.82|13585.26|13585.26|0
1650617710000|2022-04-22 08:55:10|13586.64|13586.64|13586.64|13586.64|13586.64|13586.64|13586.64|13586.64|0
1650617720000|2022-04-22 08:55:20|13588.47|13588.47|13588.47|13588.47|13588.47|13588.47|13588.47|13588.47|0
1650617740000|2022-04-22 08:55:40|13589.9|13589.9|13591.78|13591.78|13591.78|13591.78|13589.9|13589.9|0
1650617770000|2022-04-22 08:56:10|13585.33|13585.33|13584.77|13584.77|13585.33|13585.33|13584.77|13584.77|0
1650617790000|2022-04-22 08:56:30|13584.3|13584.3|13584.3|13584.3|13584.3|13584.3|13584.3|13584.3|0
1650617820000|2022-04-22 08:57:00|13586.13|13586.13|13586.13|13586.13|13586.13|13586.13|13586.13|13586.13|0
1650617830000|2022-04-22 08:57:10|13587.5|13587.5|13586.59|13586.59|13587.5|13587.5|13586.59|13586.59|0
1650617840000|2022-04-22 08:57:20|13588.08|13588.08|13588.89|13588.89|13588.89|13588.89|13588.08|13588.08|0
1650617860000|2022-04-22 08:57:40|13589.81|13589.81|13590.37|13590.37|13590.37|13590.37|13589.81|13589.81|0
1650617880000|2022-04-22 08:58:00|13591.39|13591.39|13595.99|13595.99|13595.99|13595.99|13591.39|13591.39|0
1650617890000|2022-04-22 08:58:10|13596.55|13596.55|13601.71|13601.71|13601.71|13601.71|13596.55|13596.55|0
1650617930000|2022-04-22 08:58:50|13602.7|13602.7|13604.6|13604.6|13605.08|13605.08|13602.7|13602.7|0
1650617940000|2022-04-22 08:59:00|13603.17|13603.17|13603.17|13603.17|13603.17|13603.17|13603.17|13603.17|0
1650617960000|2022-04-22 08:59:20|13601.76|13601.76|13601.76|13601.76|13601.76|13601.76|13601.76|13601.76|0
1650617980000|2022-04-22 08:59:40|13602.67|13602.67|13604.11|13604.11|13604.11|13604.11|13602.67|13602.67|0
1650618000000|2022-04-22 09:00:00|13605.05|13605.05|13605.05|13605.05|13605.05|13605.05|13605.05|13605.05|0
1650618020000|2022-04-22 09:00:20|13608.94|13608.94|13607.52|13607.52|13609.41|13609.41|13607.52|13607.52|0
1650618050000|2022-04-22 09:00:50|13608.44|13608.44|13608.44|13608.44|13609.55|13609.55|13608.44|13608.44|0
1650618110000|2022-04-22 09:01:50|13607.52|13607.52|13607.52|13607.52|13607.52|13607.52|13607.52|13607.52|0
1650618170000|2022-04-22 09:02:50|13602.3|13602.3|13595.93|13595.93|13602.3|13602.3|13595.93|13595.93|0
1650618190000|2022-04-22 09:03:10|13592.66|13592.66|13592.66|13592.66|13592.66|13592.66|13592.66|13592.66|0
1650618230000|2022-04-22 09:03:50|13590.31|13590.31|13588.87|13588.87|13590.31|13590.31|13588.87|13588.87|0
1650618250000|2022-04-22 09:04:10|13587.24|13587.24|13587.24|13587.24|13587.24|13587.24|13587.24|13587.24|0
1650618270000|2022-04-22 09:04:30|13585.83|13585.83|13585.83|13585.83|13585.83|13585.83|13585.83|13585.83|0
1650618290000|2022-04-22 09:04:50|13584|13584|13584|13584|13584|13584|13584|13584|0
1650618340000|2022-04-22 09:05:40|13584.47|13584.47|13584.47|13584.47|13584.47|13584.47|13584.47|13584.47|0
1650618350000|2022-04-22 09:05:50|13583.53|13583.53|13583.53|13583.53|13583.53|13583.53|13583.53|13583.53|0
1650618370000|2022-04-22 09:06:10|13583.98|13583.98|13585.06|13585.06|13585.62|13585.62|13583.98|13583.98|0
1650618380000|2022-04-22 09:06:20|13585.98|13585.98|13585.98|13585.98|13585.98|13585.98|13585.98|13585.98|0
1650618390000|2022-04-22 09:06:30|13585.06|13585.06|13583.16|13583.16|13585.06|13585.06|13583.16|13583.16|0
1650618420000|2022-04-22 09:07:00|13582.13|13582.13|13582.13|13582.13|13582.13|13582.13|13582.13|13582.13|0
1650618430000|2022-04-22 09:07:10|13581.21|13581.21|13581.21|13581.21|13581.21|13581.21|13581.21|13581.21|0
1650618440000|2022-04-22 09:07:20|13580.76|13580.76|13580.76|13580.76|13580.76|13580.76|13580.76|13580.76|0
1650618450000|2022-04-22 09:07:30|13578.93|13578.93|13578.93|13578.93|13578.93|13578.93|13578.93|13578.93|0
1650618460000|2022-04-22 09:07:40|13576.47|13576.47|13576.47|13576.47|13576.47|13576.47|13576.47|13576.47|0
1650618470000|2022-04-22 09:07:50|13575.66|13575.66|13575.66|13575.66|13575.66|13575.66|13575.66|13575.66|0
1650618490000|2022-04-22 09:08:10|13572.66|13572.66|13572.66|13572.66|13572.66|13572.66|13572.66|13572.66|0
1650618500000|2022-04-22 09:08:20|13571.22|13571.22|13567.96|13567.96|13571.22|13571.22|13567.96|13567.96|0
1650618510000|2022-04-22 09:08:30|13567.49|13567.49|13567.49|13567.49|13567.49|13567.49|13567.49|13567.49|0
1650618540000|2022-04-22 09:09:00|13566.55|13566.55|13565.43|13565.43|13566.55|13566.55|13565.43|13565.43|0
1650618550000|2022-04-22 09:09:10|13564.92|13564.92|13565.39|13565.39|13565.39|13565.39|13564.92|13564.92|0
1650618560000|2022-04-22 09:09:20|13566.3|13566.3|13566.3|13566.3|13566.3|13566.3|13566.3|13566.3|0
1650618570000|2022-04-22 09:09:30|13565.39|13565.39|13565.39|13565.39|13565.39|13565.39|13565.39|13565.39|0
1650618600000|2022-04-22 09:10:00|13564.89|13564.89|13564.37|13564.37|13565.81|13565.81|13564.37|13564.37|0
1650618610000|2022-04-22 09:10:10|13562.94|13562.94|13562.94|13562.94|13562.94|13562.94|13562.94|13562.94|0
1650618630000|2022-04-22 09:10:30|13563.88|13563.88|13563.9|13563.9|13565.31|13565.31|13563.88|13563.88|0
1650618640000|2022-04-22 09:10:40|13563.43|13563.43|13563.9|13563.9|13563.9|13563.9|13563.43|13563.43|0
1650618660000|2022-04-22 09:11:00|13562.49|13562.49|13560.6|13560.6|13562.49|13562.49|13560.6|13560.6|0
1650618670000|2022-04-22 09:11:10|13561.55|13561.55|13562.02|13562.02|13562.02|13562.02|13561.55|13561.55|0
1650618700000|2022-04-22 09:11:40|13560.6|13560.6|13560.6|13560.6|13560.6|13560.6|13560.6|13560.6|0
1650618710000|2022-04-22 09:11:50|13561.52|13561.52|13560.58|13560.58|13561.52|13561.52|13560.58|13560.58|0
1650618740000|2022-04-22 09:12:20|13559.64|13559.64|13561.08|13561.08|13561.08|13561.08|13558.72|13558.72|0
1650618750000|2022-04-22 09:12:30|13561.99|13561.99|13560.11|13560.11|13561.99|13561.99|13560.11|13560.11|0
1650618760000|2022-04-22 09:12:40|13559.16|13559.16|13560.65|13560.65|13560.65|13560.65|13559.16|13559.16|0
1650618770000|2022-04-22 09:12:50|13560.18|13560.18|13560.18|13560.18|13560.18|13560.18|13560.18|13560.18|0
1650618800000|2022-04-22 09:13:20|13561|13561|13561|13561|13561|13561|13561|13561|0
1650618810000|2022-04-22 09:13:30|13561.94|13561.94|13562.5|13562.5|13562.5|13562.5|13561.94|13561.94|0
1650618820000|2022-04-22 09:13:40|13562.03|13562.03|13561.56|13561.56|13562.03|13562.03|13561.56|13561.56|0
1650618830000|2022-04-22 09:13:50|13560.62|13560.62|13560.15|13560.15|13560.62|13560.62|13560.15|13560.15|0
1650618850000|2022-04-22 09:14:10|13559.68|13559.68|13559.68|13559.68|13559.68|13559.68|13559.68|13559.68|0
1650618860000|2022-04-22 09:14:20|13559.2|13559.2|13558.73|13558.73|13559.2|13559.2|13558.73|13558.73|0
1650618870000|2022-04-22 09:14:30|13557.06|13557.06|13557.36|13557.36|13560.25|13560.25|13553.81|13553.81|0
1650618890000|2022-04-22 09:14:50|13555.01|13555.01|13555.95|13555.95|13555.95|13555.95|13555.01|13555.01|0
1650618900000|2022-04-22 09:15:00|13555.48|13555.48|13558.8|13558.8|13558.8|13558.8|13554.54|13554.54|0
1650618920000|2022-04-22 09:15:20|13555.97|13555.97|13554.56|13554.56|13555.97|13555.97|13553.15|13553.15|0
1650618930000|2022-04-22 09:15:30|13555.97|13555.97|13554.09|13554.09|13555.97|13555.97|13554.09|13554.09|0
1650618950000|2022-04-22 09:15:50|13553.15|13553.15|13553.15|13553.15|13553.15|13553.15|13553.15|13553.15|0
1650618960000|2022-04-22 09:16:00|13552.2|13552.2|13553.46|13553.46|13553.46|13553.46|13550.63|13550.63|0
1650618980000|2022-04-22 09:16:20|13551.1|13551.1|13549.69|13549.69|13551.1|13551.1|13549.69|13549.69|0
1650619020000|2022-04-22 09:17:00|13548.77|13548.77|13561.87|13561.87|13561.87|13561.87|13548.77|13548.77|0
1650619030000|2022-04-22 09:17:10|13560.96|13560.96|13560.04|13560.04|13560.96|13560.96|13560.04|13560.04|0
1650619040000|2022-04-22 09:17:20|13559.58|13559.58|13559.58|13559.58|13559.58|13559.58|13559.58|13559.58|0
1650619070000|2022-04-22 09:17:50|13560.4|13560.4|13560.4|13560.4|13560.4|13560.4|13560.4|13560.4|0
1650619080000|2022-04-22 09:18:00|13558.97|13558.97|13558.06|13558.06|13558.97|13558.97|13558.06|13558.06|0
1650619140000|2022-04-22 09:19:00|13558.97|13558.97|13558.97|13558.97|13558.97|13558.97|13558.97|13558.97|0
1650619150000|2022-04-22 09:19:10|13566.52|13566.52|13565.58|13565.58|13566.52|13566.52|13565.58|13565.58|0
1650619160000|2022-04-22 09:19:20|13566.5|13566.5|13568.03|13568.03|13568.59|13568.59|13566|13566|0
1650619180000|2022-04-22 09:19:40|13570.38|13570.38|13570.38|13570.38|13570.38|13570.38|13570.38|13570.38|0
1650619200000|2022-04-22 09:20:00|13571.3|13571.3|13572.57|13572.57|13572.57|13572.57|13571.3|13571.3|0
1650619220000|2022-04-22 09:20:20|13571.66|13571.66|13571.66|13571.66|13571.66|13571.66|13571.66|13571.66|0
1650619260000|2022-04-22 09:21:00|13572.57|13572.57|13575.87|13575.87|13575.87|13575.87|13572.57|13572.57|0
1650619280000|2022-04-22 09:21:20|13575.4|13575.4|13576.96|13576.96|13576.96|13576.96|13575.4|13575.4|0
1650619320000|2022-04-22 09:22:00|13577.99|13577.99|13577.99|13577.99|13577.99|13577.99|13577.99|13577.99|0
1650619330000|2022-04-22 09:22:10|13575.66|13575.66|13571.36|13571.36|13575.66|13575.66|13571.36|13571.36|0
1650619340000|2022-04-22 09:22:20|13570.41|13570.41|13572.35|13572.35|13572.35|13572.35|13570.41|13570.41|0
1650619350000|2022-04-22 09:22:30|13571.89|13571.89|13572.35|13572.35|13572.35|13572.35|13571.89|13571.89|0
1650619380000|2022-04-22 09:23:00|13571.23|13571.23|13571.68|13571.68|13571.68|13571.68|13569|13569|0
1650619400000|2022-04-22 09:23:20|13569.74|13569.74|13569.74|13569.74|13569.74|13569.74|13569.74|13569.74|0
1650619410000|2022-04-22 09:23:30|13570.66|13570.66|13570.66|13570.66|13570.66|13570.66|13570.66|13570.66|0
1650619420000|2022-04-22 09:23:40|13569.71|13569.71|13569.71|13569.71|13569.71|13569.71|13569.71|13569.71|0
1650619440000|2022-04-22 09:24:00|13566.44|13566.44|13566.44|13566.44|13566.44|13566.44|13566.44|13566.44|0
1650619450000|2022-04-22 09:24:10|13567|13567|13567|13567|13567|13567|13567|13567|0
1650619470000|2022-04-22 09:24:30|13566.78|13566.78|13566.78|13566.78|13566.78|13566.78|13566.78|13566.78|0
1650619480000|2022-04-22 09:24:40|13567.69|13567.69|13569.43|13569.43|13569.43|13569.43|13567.69|13567.69|0
1650619500000|2022-04-22 09:25:00|13568.97|13568.97|13568.51|13568.51|13568.97|13568.97|13568.51|13568.51|0
1650619510000|2022-04-22 09:25:10|13569.42|13569.42|13567.6|13567.6|13569.42|13569.42|13567.6|13567.6|0
1650619520000|2022-04-22 09:25:20|13569.01|13569.01|13569.01|13569.01|13569.01|13569.01|13569.01|13569.01|0
1650619580000|2022-04-22 09:26:20|13568.09|13568.09|13560.17|13560.17|13568.09|13568.09|13560.17|13560.17|0
1650619590000|2022-04-22 09:26:30|13559.26|13559.26|13559.03|13559.03|13559.26|13559.26|13559.03|13559.03|0
1650619620000|2022-04-22 09:27:00|13559.95|13559.95|13559.45|13559.45|13559.95|13559.95|13559.45|13559.45|0
1650619650000|2022-04-22 09:27:30|13558.98|13558.98|13560.84|13560.84|13560.84|13560.84|13558.98|13558.98|0
1650619690000|2022-04-22 09:28:10|13566.67|13566.67|13565.2|13565.2|13566.67|13566.67|13565.2|13565.2|0
1650619730000|2022-04-22 09:28:50|13568.98|13568.98|13568.98|13568.98|13568.98|13568.98|13568.98|13568.98|0
1650619780000|2022-04-22 09:29:40|13569.44|13569.44|13569.44|13569.44|13569.44|13569.44|13569.44|13569.44|0
1650619790000|2022-04-22 09:29:50|13572.32|13572.32|13573.29|13573.29|13573.76|13573.76|13572.32|13572.32|0
1650619800000|2022-04-22 09:30:00|13573.76|13573.76|13573.76|13573.76|13573.76|13573.76|13573.76|13573.76|0
1650619810000|2022-04-22 09:30:10|13576.04|13576.04|13576.04|13576.04|13576.04|13576.04|13576.04|13576.04|0
1650619840000|2022-04-22 09:30:40|13575.13|13575.13|13576.04|13576.04|13576.04|13576.04|13575.13|13575.13|0
1650619850000|2022-04-22 09:30:50|13577.48|13577.48|13578.39|13578.39|13578.39|13578.39|13577.48|13577.48|0
1650619860000|2022-04-22 09:31:00|13580.03|13580.03|13580.03|13580.03|13580.03|13580.03|13580.03|13580.03|0
1650619870000|2022-04-22 09:31:10|13580.5|13580.5|13585.07|13585.07|13585.07|13585.07|13580.03|13580.03|0
1650619890000|2022-04-22 09:31:30|13585.54|13585.54|13585.54|13585.54|13585.54|13585.54|13585.54|13585.54|0
1650619900000|2022-04-22 09:31:40|13588.41|13588.41|13588.41|13588.41|13588.41|13588.41|13588.41|13588.41|0
1650619920000|2022-04-22 09:32:00|13589.23|13589.23|13590.17|13590.17|13590.17|13590.17|13589.23|13589.23|0
1650619930000|2022-04-22 09:32:10|13585.89|13585.89|13585.89|13585.89|13585.89|13585.89|13585.89|13585.89|0
1650619950000|2022-04-22 09:32:30|13586.88|13586.88|13586.88|13586.88|13586.88|13586.88|13586.88|13586.88|0
1650619980000|2022-04-22 09:33:00|13585.97|13585.97|13585.94|13585.94|13586.88|13586.88|13585.94|13585.94|0
1650620030000|2022-04-22 09:33:50|13584.11|13584.11|13584.11|13584.11|13584.11|13584.11|13584.11|13584.11|0
1650620080000|2022-04-22 09:34:40|13582.48|13582.48|13582.48|13582.48|13582.48|13582.48|13582.48|13582.48|0
1650620140000|2022-04-22 09:35:40|13582.01|13582.01|13582.95|13582.95|13582.95|13582.95|13582.01|13582.01|0
1650620150000|2022-04-22 09:35:50|13581.31|13581.31|13578.14|13578.14|13581.31|13581.31|13577.03|13577.03|0
1650620160000|2022-04-22 09:36:00|13573.13|13573.13|13565.84|13565.84|13573.13|13573.13|13565.84|13565.84|0
1650620170000|2022-04-22 09:36:10|13564.4|13564.4|13565.32|13565.32|13565.32|13565.32|13564.4|13564.4|0
1650620180000|2022-04-22 09:36:20|13564.85|13564.85|13566.26|13566.26|13566.26|13566.26|13564.85|13564.85|0
1650620210000|2022-04-22 09:36:50|13566.73|13566.73|13566.73|13566.73|13566.73|13566.73|13566.73|13566.73|0
1650620240000|2022-04-22 09:37:20|13565.82|13565.82|13565.82|13565.82|13565.82|13565.82|13565.82|13565.82|0
1650620270000|2022-04-22 09:37:50|13565|13565|13565|13565|13565|13565|13565|13565|0
1650620280000|2022-04-22 09:38:00|13564.18|13564.18|13564.18|13564.18|13564.18|13564.18|13564.18|13564.18|0
1650620300000|2022-04-22 09:38:20|13565.12|13565.12|13563.16|13563.16|13565.12|13565.12|13563.16|13563.16|0
1650620310000|2022-04-22 09:38:30|13561.13|13561.13|13561.13|13561.13|13561.13|13561.13|13561.13|13561.13|0
1650620320000|2022-04-22 09:38:40|13561.6|13561.6|13563.01|13563.01|13563.01|13563.01|13561.6|13561.6|0
1650620340000|2022-04-22 09:39:00|13564.49|13564.49|13564.35|13564.35|13565.99|13565.99|13564.35|13564.35|0
1650620350000|2022-04-22 09:39:10|13563.43|13563.43|13562.98|13562.98|13563.89|13563.89|13562.98|13562.98|0
1650620360000|2022-04-22 09:39:20|13561.34|13561.34|13561.8|13561.8|13561.8|13561.8|13561.34|13561.34|0
1650620380000|2022-04-22 09:39:40|13560.16|13560.16|13558.78|13558.78|13560.16|13560.16|13558.78|13558.78|0
1650620390000|2022-04-22 09:39:50|13559.69|13559.69|13559.69|13559.69|13559.69|13559.69|13559.69|13559.69|0
1650620400000|2022-04-22 09:40:00|13559.22|13559.22|13558.31|13558.31|13559.22|13559.22|13558.31|13558.31|0
1650620410000|2022-04-22 09:40:10|13556.67|13556.67|13556.67|13556.67|13556.67|13556.67|13556.67|13556.67|0
1650620430000|2022-04-22 09:40:30|13555.76|13555.76|13554.84|13554.84|13555.76|13555.76|13554.84|13554.84|0
1650620460000|2022-04-22 09:41:00|13555.76|13555.76|13556.67|13556.67|13556.67|13556.67|13555.76|13555.76|0
1650620520000|2022-04-22 09:42:00|13555.04|13555.04|13552.17|13552.17|13555.04|13555.04|13552.17|13552.17|0
1650620560000|2022-04-22 09:42:40|13551.23|13551.23|13550.29|13550.29|13551.23|13551.23|13550.29|13550.29|0
1650620570000|2022-04-22 09:42:50|13548.46|13548.46|13549.27|13549.27|13549.27|13549.27|13548.46|13548.46|0
1650620580000|2022-04-22 09:43:00|13550.22|13550.22|13550.22|13550.22|13550.22|13550.22|13550.22|13550.22|0
1650620600000|2022-04-22 09:43:20|13548.78|13548.78|13548.78|13548.78|13548.78|13548.78|13548.78|13548.78|0
1650620610000|2022-04-22 09:43:30|13546.9|13546.9|13544.15|13544.15|13546.9|13546.9|13543.59|13543.59|0
1650620640000|2022-04-22 09:44:00|13542.73|13542.73|13542.73|13542.73|13542.73|13542.73|13542.73|13542.73|0
1650620650000|2022-04-22 09:44:10|13541.3|13541.3|13539.87|13539.87|13541.3|13541.3|13539.87|13539.87|0
1650620680000|2022-04-22 09:44:40|13539.2|13539.2|13530.9|13530.9|13539.2|13539.2|13530.9|13530.9|0
1650620690000|2022-04-22 09:44:50|13530.44|13530.44|13528.84|13528.84|13530.9|13530.9|13528.84|13528.84|0
1650620700000|2022-04-22 09:45:00|13527.17|13527.17|13525.28|13525.28|13527.17|13527.17|13525.28|13525.28|0
1650620720000|2022-04-22 09:45:20|13523.85|13523.85|13523.85|13523.85|13523.85|13523.85|13523.85|13523.85|0
1650620730000|2022-04-22 09:45:30|13519.76|13519.76|13513.14|13513.14|13519.76|13519.76|13513.14|13513.14|0
1650620740000|2022-04-22 09:45:40|13511.31|13511.31|13511.31|13511.31|13511.31|13511.31|13511.31|13511.31|0
1650620750000|2022-04-22 09:45:50|13512.69|13512.69|13512.69|13512.69|13512.69|13512.69|13512.69|13512.69|0
1650620770000|2022-04-22 09:46:10|13512.21|13512.21|13509.7|13509.7|13512.21|13512.21|13509.7|13509.7|0
1650620780000|2022-04-22 09:46:20|13510.16|13510.16|13507.29|13507.29|13510.16|13510.16|13507.29|13507.29|0
1650620790000|2022-04-22 09:46:30|13504.42|13504.42|13504.42|13504.42|13504.42|13504.42|13504.42|13504.42|0
1650620850000|2022-04-22 09:47:30|13504.2|13504.2|13504.2|13504.2|13504.2|13504.2|13504.2|13504.2|0
1650620900000|2022-04-22 09:48:20|13502.2|13502.2|13502.2|13502.2|13502.2|13502.2|13502.2|13502.2|0
1650620940000|2022-04-22 09:49:00|13501.29|13501.29|13501.29|13501.29|13501.29|13501.29|13501.29|13501.29|0
1650620960000|2022-04-22 09:49:20|13500.78|13500.78|13500.78|13500.78|13500.78|13500.78|13500.78|13500.78|0
1650620990000|2022-04-22 09:49:50|13499.96|13499.96|13498.55|13498.55|13499.96|13499.96|13498.55|13498.55|0
1650621010000|2022-04-22 09:50:10|13499.46|13499.46|13490.85|13490.85|13499.46|13499.46|13490.85|13490.85|0
1650621020000|2022-04-22 09:50:20|13490.39|13490.39|13486.83|13486.83|13490.39|13490.39|13486.83|13486.83|0
1650621030000|2022-04-22 09:50:30|13485.92|13485.92|13485.74|13485.74|13486.86|13486.86|13485.74|13485.74|0
1650621040000|2022-04-22 09:50:40|13483.29|13483.29|13484.11|13484.11|13484.11|13484.11|13483.29|13483.29|0
1650621060000|2022-04-22 09:51:00|13485.02|13485.02|13485.02|13485.02|13485.02|13485.02|13485.02|13485.02|0
1650621070000|2022-04-22 09:51:10|13483.91|13483.91|13483.91|13483.91|13483.91|13483.91|13483.91|13483.91|0
1650621080000|2022-04-22 09:51:20|13483.09|13483.09|13483.09|13483.09|13483.09|13483.09|13483.09|13483.09|0
1650621120000|2022-04-22 09:52:00|13481.68|13481.68|13481.68|13481.68|13481.68|13481.68|13481.68|13481.68|0
1650621130000|2022-04-22 09:52:10|13478.93|13478.93|13482.8|13482.8|13482.8|13482.8|13478.02|13478.02|0
1650621170000|2022-04-22 09:52:50|13483.26|13483.26|13479.39|13479.39|13483.26|13483.26|13479.39|13479.39|0
1650621180000|2022-04-22 09:53:00|13478.94|13478.94|13474.45|13474.45|13478.94|13478.94|13474.45|13474.45|0
1650621200000|2022-04-22 09:53:20|13473.54|13473.54|13472.11|13472.11|13473.54|13473.54|13472.11|13472.11|0
1650621220000|2022-04-22 09:53:40|13472.58|13472.58|13472.58|13472.58|13472.58|13472.58|13472.58|13472.58|0
1650621240000|2022-04-22 09:54:00|13473.03|13473.03|13474.67|13474.67|13474.67|13474.67|13473.03|13473.03|0
1650621270000|2022-04-22 09:54:30|13473.73|13473.73|13473.73|13473.73|13473.73|13473.73|13473.73|13473.73|0
1650621290000|2022-04-22 09:54:50|13468.35|13468.35|13465.55|13465.55|13468.35|13468.35|13463.72|13463.72|0
1650621330000|2022-04-22 09:55:30|13464.14|13464.14|13464.14|13464.14|13464.14|13464.14|13464.14|13464.14|0
1650621340000|2022-04-22 09:55:40|13465.55|13465.55|13466.03|13466.03|13466.03|13466.03|13465.55|13465.55|0
1650621360000|2022-04-22 09:56:00|13466.94|13466.94|13467.53|13467.53|13467.76|13467.76|13466.94|13466.94|0
1650621370000|2022-04-22 09:56:10|13465.9|13465.9|13463.65|13463.65|13465.9|13465.9|13463.65|13463.65|0
1650621380000|2022-04-22 09:56:20|13462.73|13462.73|13463.55|13463.55|13463.55|13463.55|13462.73|13462.73|0
1650621410000|2022-04-22 09:56:50|13463.09|13463.09|13463.55|13463.55|13463.55|13463.55|13462.63|13462.63|0
1650621440000|2022-04-22 09:57:20|13462.01|13462.01|13463.03|13463.03|13463.03|13463.03|13462.01|13462.01|0
1650621450000|2022-04-22 09:57:30|13462.54|13462.54|13462.54|13462.54|13462.54|13462.54|13462.54|13462.54|0
1650621460000|2022-04-22 09:57:40|13461.72|13461.72|13456.09|13456.09|13461.72|13461.72|13456.09|13456.09|0
1650621470000|2022-04-22 09:57:50|13456.91|13456.91|13464.86|13464.86|13464.86|13464.86|13456.91|13456.91|0
1650621480000|2022-04-22 09:58:00|13466.29|13466.29|13474.22|13474.22|13474.22|13474.22|13466.29|13466.29|0
1650621490000|2022-04-22 09:58:10|13475.65|13475.65|13476.18|13476.18|13476.56|13476.56|13475.62|13475.62|0
1650621500000|2022-04-22 09:58:20|13477.09|13477.09|13478.09|13478.09|13478.09|13478.09|13477.09|13477.09|0
1650621530000|2022-04-22 09:58:50|13477.57|13477.57|13476.66|13476.66|13477.57|13477.57|13476.66|13476.66|0
1650621550000|2022-04-22 09:59:10|13477.48|13477.48|13477.48|13477.48|13477.48|13477.48|13477.48|13477.48|0
1650621570000|2022-04-22 09:59:30|13477.94|13477.94|13477.48|13477.48|13477.94|13477.94|13477.48|13477.48|0
1650621600000|2022-04-22 10:00:00|13474.73|13474.73|13473.78|13473.78|13474.73|13474.73|13472.14|13472.14|0
1650621610000|2022-04-22 10:00:10|13476.52|13476.52|13479.17|13479.17|13479.17|13479.17|13476.06|13476.06|0
1650621620000|2022-04-22 10:00:20|13480.09|13480.09|13488.5|13488.5|13488.97|13488.97|13480.09|13480.09|0
1650621630000|2022-04-22 10:00:30|13488.73|13488.73|13488.73|13488.73|13488.73|13488.73|13488.73|13488.73|0
1650621660000|2022-04-22 10:01:00|13487.81|13487.81|13487.81|13487.81|13487.81|13487.81|13487.81|13487.81|0
1650621670000|2022-04-22 10:01:10|13487.59|13487.59|13488.68|13488.68|13488.68|13488.68|13486.65|13486.65|0
1650621690000|2022-04-22 10:01:30|13489.15|13489.15|13489.15|13489.15|13489.15|13489.15|13489.15|13489.15|0
1650621700000|2022-04-22 10:01:40|13488.68|13488.68|13488.68|13488.68|13488.68|13488.68|13488.68|13488.68|0
1650621730000|2022-04-22 10:02:10|13490.31|13490.31|13490.31|13490.31|13490.31|13490.31|13490.31|13490.31|0
1650621770000|2022-04-22 10:02:50|13492.7|13492.7|13497|13497|13497|13497|13492.7|13492.7|0
1650621780000|2022-04-22 10:03:00|13495.37|13495.37|13495.37|13495.37|13495.37|13495.37|13495.37|13495.37|0
1650621790000|2022-04-22 10:03:10|13496.28|13496.28|13497.34|13497.34|13497.34|13497.34|13496.28|13496.28|0
1650621840000|2022-04-22 10:04:00|13496.4|13496.4|13494.92|13494.92|13496.4|13496.4|13494.92|13494.92|0
1650621870000|2022-04-22 10:04:30|13495.39|13495.39|13495.39|13495.39|13495.39|13495.39|13495.39|13495.39|0
1650621880000|2022-04-22 10:04:40|13496.31|13496.31|13500.07|13500.07|13500.07|13500.07|13496.31|13496.31|0
1650621890000|2022-04-22 10:04:50|13499.61|13499.61|13500.13|13500.13|13500.13|13500.13|13499.61|13499.61|0
1650621900000|2022-04-22 10:05:00|13501.12|13501.12|13501.12|13501.12|13501.12|13501.12|13501.12|13501.12|0
1650621910000|2022-04-22 10:05:10|13503|13503|13503|13503|13503|13503|13503|13503|0
1650621930000|2022-04-22 10:05:30|13505.87|13505.87|13505.87|13505.87|13505.87|13505.87|13505.87|13505.87|0
1650621960000|2022-04-22 10:06:00|13509.14|13509.14|13509.14|13509.14|13509.14|13509.14|13509.14|13509.14|0
1650621970000|2022-04-22 10:06:10|13508.67|13508.67|13508.67|13508.67|13508.67|13508.67|13508.67|13508.67|0
1650622020000|2022-04-22 10:07:00|13507.85|13507.85|13507.85|13507.85|13507.85|13507.85|13507.85|13507.85|0
1650622030000|2022-04-22 10:07:10|13506.91|13506.91|13506.91|13506.91|13506.91|13506.91|13506.91|13506.91|0
1650622100000|2022-04-22 10:08:20|13507.83|13507.83|13507.83|13507.83|13507.83|13507.83|13507.83|13507.83|0
1650622110000|2022-04-22 10:08:30|13509.66|13509.66|13514.14|13514.14|13514.14|13514.14|13509.66|13509.66|0
1650622120000|2022-04-22 10:08:40|13513.22|13513.22|13509.37|13509.37|13513.22|13513.22|13509.37|13509.37|0
1650622140000|2022-04-22 10:09:00|13508.87|13508.87|13508.37|13508.37|13508.87|13508.87|13508.37|13508.37|0
1650622150000|2022-04-22 10:09:10|13500.9|13500.9|13503.45|13503.45|13503.45|13503.45|13500.9|13500.9|0
1650622160000|2022-04-22 10:09:20|13502.02|13502.02|13502.02|13502.02|13502.02|13502.02|13502.02|13502.02|0
1650622180000|2022-04-22 10:09:40|13500.39|13500.39|13500.39|13500.39|13500.39|13500.39|13500.39|13500.39|0
1650622190000|2022-04-22 10:09:50|13498.03|13498.03|13497.53|13497.53|13498.03|13498.03|13497.53|13497.53|0
1650622200000|2022-04-22 10:10:00|13497.06|13497.06|13497.06|13497.06|13497.06|13497.06|13497.06|13497.06|0
1650622210000|2022-04-22 10:10:10|13497.62|13497.62|13497.62|13497.62|13497.62|13497.62|13497.62|13497.62|0
1650622260000|2022-04-22 10:11:00|13498.09|13498.09|13498.09|13498.09|13498.09|13498.09|13498.09|13498.09|0
1650622280000|2022-04-22 10:11:20|13499.53|13499.53|13499.53|13499.53|13499.53|13499.53|13499.53|13499.53|0
1650622300000|2022-04-22 10:11:40|13498.04|13498.04|13500.14|13500.14|13500.14|13500.14|13498.04|13498.04|0
1650622310000|2022-04-22 10:11:50|13501.06|13501.06|13501.06|13501.06|13501.06|13501.06|13501.06|13501.06|0
1650622340000|2022-04-22 10:12:20|13500.14|13500.14|13499.58|13499.58|13500.14|13500.14|13499.58|13499.58|0
1650622370000|2022-04-22 10:12:50|13498.77|13498.77|13498.77|13498.77|13498.77|13498.77|13498.77|13498.77|0
1650622420000|2022-04-22 10:13:40|13497.82|13497.82|13497.82|13497.82|13497.82|13497.82|13497.82|13497.82|0
1650622440000|2022-04-22 10:14:00|13495.94|13495.94|13495.94|13495.94|13495.94|13495.94|13495.94|13495.94|0
1650622470000|2022-04-22 10:14:30|13494.51|13494.51|13494.51|13494.51|13494.51|13494.51|13494.51|13494.51|0
1650622510000|2022-04-22 10:15:10|13491.48|13491.48|13489.87|13489.87|13491.48|13491.48|13489.87|13489.87|0
1650622540000|2022-04-22 10:15:40|13489.06|13489.06|13489.06|13489.06|13489.06|13489.06|13489.06|13489.06|0
1650622550000|2022-04-22 10:15:50|13486.71|13486.71|13486.71|13486.71|13486.71|13486.71|13486.71|13486.71|0
1650622560000|2022-04-22 10:16:00|13485.22|13485.22|13485.22|13485.22|13485.22|13485.22|13485.22|13485.22|0
1650622580000|2022-04-22 10:16:20|13484.4|13484.4|13484.4|13484.4|13484.4|13484.4|13484.4|13484.4|0
1650622610000|2022-04-22 10:16:50|13482.57|13482.57|13482.57|13482.57|13482.57|13482.57|13482.57|13482.57|0
1650622620000|2022-04-22 10:17:00|13480.69|13480.69|13481.16|13481.16|13481.16|13481.16|13480.69|13480.69|0
1650622640000|2022-04-22 10:17:20|13481.63|13481.63|13484.39|13484.39|13484.39|13484.39|13481.63|13481.63|0
1650622680000|2022-04-22 10:18:00|13484.86|13484.86|13484.86|13484.86|13484.86|13484.86|13484.86|13484.86|0
1650622740000|2022-04-22 10:19:00|13485.77|13485.77|13485.3|13485.3|13485.77|13485.77|13485.3|13485.3|0
1650622750000|2022-04-22 10:19:10|13484.39|13484.39|13484.88|13484.88|13485.35|13485.35|13484.39|13484.39|0
1650622770000|2022-04-22 10:19:30|13485.8|13485.8|13488.62|13488.62|13488.62|13488.62|13485.8|13485.8|0
1650622780000|2022-04-22 10:19:40|13490.6|13490.6|13490.6|13490.6|13490.6|13490.6|13490.6|13490.6|0
1650622800000|2022-04-22 10:20:00|13491.07|13491.07|13491.89|13491.89|13491.89|13491.89|13491.07|13491.07|0
1650622820000|2022-04-22 10:20:20|13490.48|13490.48|13489.92|13489.92|13490.48|13490.48|13489.92|13489.92|0
1650622840000|2022-04-22 10:20:40|13490.57|13490.57|13491.04|13491.04|13491.04|13491.04|13490.57|13490.57|0
1650622850000|2022-04-22 10:20:50|13491.98|13491.98|13492.89|13492.89|13492.89|13492.89|13491.98|13491.98|0
1650622890000|2022-04-22 10:21:30|13496.68|13496.68|13495.76|13495.76|13496.68|13496.68|13495.76|13495.76|0
1650622900000|2022-04-22 10:21:40|13498.59|13498.59|13494.78|13494.78|13498.59|13498.59|13494.78|13494.78|0
1650622980000|2022-04-22 10:23:00|13496.21|13496.21|13496.21|13496.21|13496.21|13496.21|13496.21|13496.21|0
1650622990000|2022-04-22 10:23:10|13497.13|13497.13|13497.13|13497.13|13497.13|13497.13|13497.13|13497.13|0
1650623000000|2022-04-22 10:23:20|13498.56|13498.56|13500.17|13500.17|13500.17|13500.17|13498.56|13498.56|0
1650623040000|2022-04-22 10:24:00|13500.65|13500.65|13500.65|13500.65|13500.65|13500.65|13500.65|13500.65|0
1650623080000|2022-04-22 10:24:40|13499.73|13499.73|13499.73|13499.73|13499.73|13499.73|13499.73|13499.73|0
1650623100000|2022-04-22 10:25:00|13497.85|13497.85|13497.85|13497.85|13497.85|13497.85|13497.85|13497.85|0
1650623120000|2022-04-22 10:25:20|13496.41|13496.41|13496.41|13496.41|13496.41|13496.41|13496.41|13496.41|0
1650623180000|2022-04-22 10:26:20|13493.86|13493.86|13493.31|13493.31|13493.86|13493.86|13493.31|13493.31|0
1650623190000|2022-04-22 10:26:30|13492.83|13492.83|13492.83|13492.83|13492.83|13492.83|13492.83|13492.83|0
1650623200000|2022-04-22 10:26:40|13492.02|13492.02|13492.02|13492.02|13492.02|13492.02|13492.02|13492.02|0
1650623250000|2022-04-22 10:27:30|13490.19|13490.19|13486.99|13486.99|13490.19|13490.19|13486.99|13486.99|0
1650623260000|2022-04-22 10:27:40|13486.08|13486.08|13488.88|13488.88|13488.88|13488.88|13486.08|13486.08|0
1650623290000|2022-04-22 10:28:10|13488.32|13488.32|13487.76|13487.76|13488.32|13488.32|13487.76|13487.76|0
1650623310000|2022-04-22 10:28:30|13486.85|13486.85|13484.3|13484.3|13486.85|13486.85|13484.3|13484.3|0
1650623330000|2022-04-22 10:28:50|13482.81|13482.81|13482.81|13482.81|13482.81|13482.81|13482.81|13482.81|0
1650623340000|2022-04-22 10:29:00|13480.06|13480.06|13478.43|13478.43|13480.06|13480.06|13478.43|13478.43|0
1650623350000|2022-04-22 10:29:10|13474.13|13474.13|13474.13|13474.13|13474.13|13474.13|13474.13|13474.13|0
1650623420000|2022-04-22 10:30:20|13476.99|13476.99|13474.13|13474.13|13476.99|13476.99|13474.13|13474.13|0
1650623430000|2022-04-22 10:30:30|13469.89|13469.89|13469.89|13469.89|13469.89|13469.89|13469.89|13469.89|0
1650623470000|2022-04-22 10:31:10|13470.36|13470.36|13469.89|13469.89|13470.36|13470.36|13468.94|13468.94|0
1650623500000|2022-04-22 10:31:40|13468.94|13468.94|13466.36|13466.36|13468.94|13468.94|13466.36|13466.36|0
1650623510000|2022-04-22 10:31:50|13463.53|13463.53|13459.55|13459.55|13463.53|13463.53|13459.55|13459.55|0
1650623520000|2022-04-22 10:32:00|13458.73|13458.73|13458.73|13458.73|13458.73|13458.73|13458.73|13458.73|0
1650623530000|2022-04-22 10:32:10|13457.82|13457.82|13454.89|13454.89|13457.82|13457.82|13454.89|13454.89|0
1650623540000|2022-04-22 10:32:20|13453.97|13453.97|13453.97|13453.97|13453.97|13453.97|13453.97|13453.97|0
1650623560000|2022-04-22 10:32:40|13453.46|13453.46|13453.46|13453.46|13453.46|13453.46|13453.46|13453.46|0
1650623570000|2022-04-22 10:32:50|13452.99|13452.99|13452.99|13452.99|13452.99|13452.99|13452.99|13452.99|0
1650623580000|2022-04-22 10:33:00|13453.46|13453.46|13453.46|13453.46|13453.46|13453.46|13453.46|13453.46|0
1650623590000|2022-04-22 10:33:10|13452.54|13452.54|13452.54|13452.54|13452.54|13452.54|13452.54|13452.54|0
1650623600000|2022-04-22 10:33:20|13453.46|13453.46|13453.93|13453.93|13453.93|13453.93|13453.46|13453.46|0
1650623620000|2022-04-22 10:33:40|13452.5|13452.5|13452.5|13452.5|13452.5|13452.5|13452.5|13452.5|0
1650623630000|2022-04-22 10:33:50|13451.06|13451.06|13451.06|13451.06|13451.06|13451.06|13451.06|13451.06|0
1650623650000|2022-04-22 10:34:10|13452|13452|13452|13452|13452|13452|13452|13452|0
1650623670000|2022-04-22 10:34:30|13451.06|13451.06|13451.06|13451.06|13451.06|13451.06|13451.06|13451.06|0
1650623710000|2022-04-22 10:35:10|13449.63|13449.63|13449.63|13449.63|13449.63|13449.63|13449.63|13449.63|0
1650623720000|2022-04-22 10:35:20|13447.99|13447.99|13447.99|13447.99|13447.99|13447.99|13447.99|13447.99|0
1650623740000|2022-04-22 10:35:40|13447.17|13447.17|13447.17|13447.17|13447.17|13447.17|13447.17|13447.17|0
1650623760000|2022-04-22 10:36:00|13446.26|13446.26|13446.26|13446.26|13446.26|13446.26|13446.26|13446.26|0
1650623770000|2022-04-22 10:36:10|13445.34|13445.34|13444.43|13444.43|13445.34|13445.34|13444.43|13444.43|0
1650623820000|2022-04-22 10:37:00|13442.6|13442.6|13442.6|13442.6|13442.6|13442.6|13442.6|13442.6|0
1650623830000|2022-04-22 10:37:10|13439.73|13439.73|13440.34|13440.34|13440.34|13440.34|13439.73|13439.73|0
1650623850000|2022-04-22 10:37:30|13440.9|13440.9|13439.47|13439.47|13440.9|13440.9|13439.47|13439.47|0
1650623860000|2022-04-22 10:37:40|13436.72|13436.72|13436.72|13436.72|13436.72|13436.72|13436.72|13436.72|0
1650623880000|2022-04-22 10:38:00|13435.29|13435.29|13435.29|13435.29|13435.29|13435.29|13435.29|13435.29|0
1650623910000|2022-04-22 10:38:30|13437.64|13437.64|13436.72|13436.72|13437.64|13437.64|13436.72|13436.72|0
1650623950000|2022-04-22 10:39:10|13437.64|13437.64|13437.64|13437.64|13437.64|13437.64|13437.64|13437.64|0
1650623960000|2022-04-22 10:39:20|13438.11|13438.11|13440.98|13440.98|13440.98|13440.98|13438.11|13438.11|0
1650623990000|2022-04-22 10:39:50|13439.54|13439.54|13438.73|13438.73|13439.54|13439.54|13438.73|13438.73|0
1650624010000|2022-04-22 10:40:10|13437.91|13437.91|13438.37|13438.37|13438.37|13438.37|13437.91|13437.91|0
1650624040000|2022-04-22 10:40:40|13440.25|13440.25|13440.25|13440.25|13440.25|13440.25|13440.25|13440.25|0
1650624050000|2022-04-22 10:40:50|13441.16|13441.16|13441.16|13441.16|13441.16|13441.16|13441.16|13441.16|0
1650624060000|2022-04-22 10:41:00|13439.75|13439.75|13439.75|13439.75|13439.75|13439.75|13439.75|13439.75|0
1650624090000|2022-04-22 10:41:30|13440.69|13440.69|13441.81|13441.81|13441.81|13441.81|13439.78|13439.78|0
1650624100000|2022-04-22 10:41:40|13442.84|13442.84|13442.84|13442.84|13442.84|13442.84|13442.84|13442.84|0
1650624180000|2022-04-22 10:43:00|13440.9|13440.9|13440.9|13440.9|13440.9|13440.9|13440.9|13440.9|0
1650624190000|2022-04-22 10:43:10|13439.49|13439.49|13439.49|13439.49|13439.49|13439.49|13439.49|13439.49|0
1650624200000|2022-04-22 10:43:20|13440.31|13440.31|13440.31|13440.31|13440.31|13440.31|13440.31|13440.31|0
1650624260000|2022-04-22 10:44:20|13439.84|13439.84|13440.4|13440.4|13440.4|13440.4|13439.84|13439.84|0
1650624280000|2022-04-22 10:44:40|13439.84|13439.84|13439.32|13439.32|13439.84|13439.84|13439.32|13439.32|0
1650624300000|2022-04-22 10:45:00|13440.24|13440.24|13440.24|13440.24|13440.24|13440.24|13440.24|13440.24|0
1650624320000|2022-04-22 10:45:20|13438.83|13438.83|13439.77|13439.77|13439.77|13439.77|13438.83|13438.83|0
1650624330000|2022-04-22 10:45:30|13438.85|13438.85|13439.31|13439.31|13439.31|13439.31|13438.85|13438.85|0
1650624380000|2022-04-22 10:46:20|13440.72|13440.72|13441.19|13441.19|13441.19|13441.19|13440.72|13440.72|0
1650624390000|2022-04-22 10:46:30|13442.01|13442.01|13442.97|13442.97|13442.97|13442.97|13442.01|13442.01|0
1650624460000|2022-04-22 10:47:40|13442.06|13442.06|13442.06|13442.06|13442.06|13442.06|13442.06|13442.06|0
1650624540000|2022-04-22 10:49:00|13441.15|13441.15|13441.15|13441.15|13441.15|13441.15|13441.15|13441.15|0
1650624550000|2022-04-22 10:49:10|13442.09|13442.09|13442.09|13442.09|13442.09|13442.09|13442.09|13442.09|0
1650624600000|2022-04-22 10:50:00|13442.56|13442.56|13441.74|13441.74|13442.56|13442.56|13441.74|13441.74|0
1650624610000|2022-04-22 10:50:10|13440.8|13440.8|13439.88|13439.88|13440.8|13440.8|13439.88|13439.88|0
1650624620000|2022-04-22 10:50:20|13440.83|13440.83|13441.74|13441.74|13441.74|13441.74|13440.83|13440.83|0
1650624630000|2022-04-22 10:50:30|13441.63|13441.63|13437.31|13437.31|13441.63|13441.63|13437.31|13437.31|0
1650624640000|2022-04-22 10:50:40|13437.09|13437.09|13437.09|13437.09|13437.09|13437.09|13437.09|13437.09|0
1650624650000|2022-04-22 10:50:50|13437.31|13437.31|13435.9|13435.9|13437.31|13437.31|13435.9|13435.9|0
1650624660000|2022-04-22 10:51:00|13435.08|13435.08|13434.26|13434.26|13435.08|13435.08|13434.26|13434.26|0
1650624700000|2022-04-22 10:51:40|13434.48|13434.48|13434.71|13434.71|13434.71|13434.71|13434.48|13434.48|0
1650624710000|2022-04-22 10:51:50|13435.53|13435.53|13435.53|13435.53|13435.53|13435.53|13435.53|13435.53|0
1650624760000|2022-04-22 10:52:40|13434.61|13434.61|13436|13436|13436|13436|13434.14|13434.14|0
1650624780000|2022-04-22 10:53:00|13436.91|13436.91|13437.73|13437.73|13437.73|13437.73|13436.91|13436.91|0
1650624790000|2022-04-22 10:53:10|13436.26|13436.26|13436.26|13436.26|13436.26|13436.26|13436.26|13436.26|0
1650624850000|2022-04-22 10:54:10|13437.37|13437.37|13437.37|13437.37|13437.37|13437.37|13437.37|13437.37|0
1650624880000|2022-04-22 10:54:40|13436.46|13436.46|13435.9|13435.9|13436.46|13436.46|13435.9|13435.9|0
1650624920000|2022-04-22 10:55:20|13434.49|13434.49|13434.49|13434.49|13434.49|13434.49|13434.49|13434.49|0
1650624930000|2022-04-22 10:55:30|13433.54|13433.54|13433.54|13433.54|13433.54|13433.54|13433.54|13433.54|0
1650624940000|2022-04-22 10:55:40|13432.63|13432.63|13432.63|13432.63|13432.63|13432.63|13432.63|13432.63|0
1650624960000|2022-04-22 10:56:00|13433.54|13433.54|13433.54|13433.54|13433.54|13433.54|13433.54|13433.54|0
1650624970000|2022-04-22 10:56:10|13434.46|13434.46|13435.87|13435.87|13435.87|13435.87|13434.46|13434.46|0
1650624990000|2022-04-22 10:56:30|13436.79|13436.79|13436.79|13436.79|13436.79|13436.79|13436.79|13436.79|0
1650625060000|2022-04-22 10:57:40|13435.87|13435.87|13433.41|13433.41|13435.87|13435.87|13433.41|13433.41|0
1650625070000|2022-04-22 10:57:50|13432.49|13432.49|13432.49|13432.49|13432.49|13432.49|13432.49|13432.49|0
1650625080000|2022-04-22 10:58:00|13432.97|13432.97|13435.87|13435.87|13435.87|13435.87|13432.97|13432.97|0
1650625090000|2022-04-22 10:58:10|13436.34|13436.34|13436.34|13436.34|13436.34|13436.34|13436.34|13436.34|0
1650625130000|2022-04-22 10:58:50|13435.4|13435.4|13435.4|13435.4|13435.4|13435.4|13435.4|13435.4|0
1650625140000|2022-04-22 10:59:00|13437.23|13437.23|13437.73|13437.73|13437.73|13437.73|13437.23|13437.23|0
1650625240000|2022-04-22 11:00:40|13439.16|13439.16|13439.16|13439.16|13439.16|13439.16|13439.16|13439.16|0
1650625260000|2022-04-22 11:01:00|13440.99|13440.99|13443.39|13443.39|13443.39|13443.39|13440.99|13440.99|0
1650625300000|2022-04-22 11:01:40|13442.45|13442.45|13441.02|13441.02|13442.45|13442.45|13441.02|13441.02|0
1650625310000|2022-04-22 11:01:50|13439.9|13439.9|13440.72|13440.72|13440.72|13440.72|13439.9|13439.9|0
1650625320000|2022-04-22 11:02:00|13440.25|13440.25|13440.25|13440.25|13440.25|13440.25|13440.25|13440.25|0
1650625340000|2022-04-22 11:02:20|13441.16|13441.16|13441.16|13441.16|13441.16|13441.16|13441.16|13441.16|0
1650625350000|2022-04-22 11:02:30|13444.83|13444.83|13444.83|13444.83|13444.83|13444.83|13444.83|13444.83|0
1650625390000|2022-04-22 11:03:10|13443.92|13443.92|13443|13443|13443.92|13443.92|13443|13443|0
1650625400000|2022-04-22 11:03:20|13443.92|13443.92|13443.92|13443.92|13443.92|13443.92|13443.92|13443.92|0
1650625420000|2022-04-22 11:03:40|13445.55|13445.55|13445.55|13445.55|13445.55|13445.55|13445.55|13445.55|0
1650625440000|2022-04-22 11:04:00|13446.02|13446.02|13446.02|13446.02|13446.02|13446.02|13446.02|13446.02|0
1650625460000|2022-04-22 11:04:20|13446.49|13446.49|13446.49|13446.49|13446.49|13446.49|13446.49|13446.49|0
1650625520000|2022-04-22 11:05:20|13445.08|13445.08|13445.08|13445.08|13445.08|13445.08|13445.08|13445.08|0
1650625530000|2022-04-22 11:05:30|13444.14|13444.14|13445.57|13445.57|13445.57|13445.57|13444.14|13444.14|0
1650625540000|2022-04-22 11:05:40|13446.13|13446.13|13446.13|13446.13|13446.13|13446.13|13446.13|13446.13|0
1650625550000|2022-04-22 11:05:50|13445.31|13445.31|13445.31|13445.31|13445.31|13445.31|13445.31|13445.31|0
1650625560000|2022-04-22 11:06:00|13444.49|13444.49|13444.49|13444.49|13444.49|13444.49|13444.49|13444.49|0
1650625620000|2022-04-22 11:07:00|13445.31|13445.31|13445.31|13445.31|13445.31|13445.31|13445.31|13445.31|0
1650625630000|2022-04-22 11:07:10|13446.25|13446.25|13446.25|13446.25|13446.25|13446.25|13446.25|13446.25|0
1650625640000|2022-04-22 11:07:20|13445.78|13445.78|13445.78|13445.78|13445.78|13445.78|13445.78|13445.78|0
1650625650000|2022-04-22 11:07:30|13444.35|13444.35|13442.91|13442.91|13444.35|13444.35|13442.91|13442.91|0
1650625680000|2022-04-22 11:08:00|13441.42|13441.42|13441.42|13441.42|13441.42|13441.42|13441.42|13441.42|0
1650625720000|2022-04-22 11:08:40|13439.37|13439.37|13436.1|13436.1|13439.37|13439.37|13436.1|13436.1|0
1650625740000|2022-04-22 11:09:00|13435.16|13435.16|13435.16|13435.16|13435.16|13435.16|13435.16|13435.16|0
1650625750000|2022-04-22 11:09:10|13435.63|13435.63|13436.1|13436.1|13436.1|13436.1|13435.63|13435.63|0
1650625780000|2022-04-22 11:09:40|13435.19|13435.19|13435.19|13435.19|13435.19|13435.19|13435.19|13435.19|0
1650625790000|2022-04-22 11:09:50|13431.79|13431.79|13431.79|13431.79|13431.79|13431.79|13431.79|13431.79|0
1650625860000|2022-04-22 11:11:00|13430.88|13430.88|13430.88|13430.88|13430.88|13430.88|13430.88|13430.88|0
1650625870000|2022-04-22 11:11:10|13430.66|13430.66|13430.1|13430.1|13430.66|13430.66|13430.1|13430.1|0
1650625880000|2022-04-22 11:11:20|13428.68|13428.68|13428.68|13428.68|13428.68|13428.68|13428.68|13428.68|0
1650625890000|2022-04-22 11:11:30|13425.82|13425.82|13425.82|13425.82|13425.82|13425.82|13425.82|13425.82|0
1650625900000|2022-04-22 11:11:40|13425.34|13425.34|13425.34|13425.34|13425.34|13425.34|13425.34|13425.34|0
1650625910000|2022-04-22 11:11:50|13423.52|13423.52|13423.52|13423.52|13423.52|13423.52|13423.52|13423.52|0
1650625930000|2022-04-22 11:12:10|13424.9|13424.9|13424.9|13424.9|13424.9|13424.9|13424.9|13424.9|0
1650625980000|2022-04-22 11:13:00|13425.37|13425.37|13425.37|13425.37|13425.37|13425.37|13425.37|13425.37|0
1650626010000|2022-04-22 11:13:30|13424.86|13424.86|13424.86|13424.86|13424.86|13424.86|13424.86|13424.86|0
1650626040000|2022-04-22 11:14:00|13423.92|13423.92|13423.92|13423.92|13423.92|13423.92|13423.92|13423.92|0
1650626070000|2022-04-22 11:14:30|13423.45|13423.45|13422.97|13422.97|13423.45|13423.45|13422.97|13422.97|0
1650626100000|2022-04-22 11:15:00|13421.5|13421.5|13421.5|13421.5|13421.5|13421.5|13421.5|13421.5|0
1650626110000|2022-04-22 11:15:10|13421.97|13421.97|13422.44|13422.44|13422.44|13422.44|13421.97|13421.97|0
1650626130000|2022-04-22 11:15:30|13421.99|13421.99|13421.99|13421.99|13421.99|13421.99|13421.99|13421.99|0
1650626170000|2022-04-22 11:16:10|13422.5|13422.5|13422.5|13422.5|13422.5|13422.5|13422.5|13422.5|0
1650626240000|2022-04-22 11:17:20|13423.41|13423.41|13423.41|13423.41|13423.41|13423.41|13423.41|13423.41|0
1650626250000|2022-04-22 11:17:30|13424.33|13424.33|13424.33|13424.33|13424.33|13424.33|13424.33|13424.33|0
1650626260000|2022-04-22 11:17:40|13424.8|13424.8|13426.53|13426.53|13426.53|13426.53|13424.8|13424.8|0
1650626270000|2022-04-22 11:17:50|13429.52|13429.52|13429.52|13429.52|13429.52|13429.52|13429.52|13429.52|0
1650626280000|2022-04-22 11:18:00|13430.93|13430.93|13430.93|13430.93|13430.93|13430.93|13430.93|13430.93|0
1650626300000|2022-04-22 11:18:20|13431.4|13431.4|13431.4|13431.4|13431.4|13431.4|13431.4|13431.4|0
1650626340000|2022-04-22 11:19:00|13432.81|13432.81|13432.81|13432.81|13432.81|13432.81|13432.81|13432.81|0
1650626350000|2022-04-22 11:19:10|13435.27|13435.27|13435.74|13435.74|13435.74|13435.74|13435.27|13435.27|0
1650626360000|2022-04-22 11:19:20|13436.21|13436.21|13441.58|13441.58|13441.58|13441.58|13436.21|13436.21|0
1650626390000|2022-04-22 11:19:50|13442.08|13442.08|13442.08|13442.08|13442.08|13442.08|13442.08|13442.08|0
1650626400000|2022-04-22 11:20:00|13442.53|13442.53|13442.89|13442.89|13443.35|13443.35|13442.53|13442.53|0
1650626430000|2022-04-22 11:20:30|13443.45|13443.45|13444.01|13444.01|13444.01|13444.01|13443.45|13443.45|0
1650626440000|2022-04-22 11:20:40|13444.92|13444.92|13447.25|13447.25|13447.25|13447.25|13444.92|13444.92|0
1650626450000|2022-04-22 11:20:50|13448.17|13448.17|13448.17|13448.17|13448.17|13448.17|13448.17|13448.17|0
1650626460000|2022-04-22 11:21:00|13449.9|13449.9|13449.9|13449.9|13449.9|13449.9|13449.9|13449.9|0
1650626470000|2022-04-22 11:21:10|13452.15|13452.15|13454.8|13454.8|13454.8|13454.8|13452.15|13452.15|0
1650626500000|2022-04-22 11:21:40|13456.63|13456.63|13459.12|13459.12|13459.12|13459.12|13456.63|13456.63|0
1650626530000|2022-04-22 11:22:10|13461|13461|13461.13|13461.13|13461.95|13461.95|13461|13461|0
1650626540000|2022-04-22 11:22:20|13459.1|13459.1|13459.1|13459.1|13459.1|13459.1|13459.1|13459.1|0
1650626550000|2022-04-22 11:22:30|13458.64|13458.64|13458.64|13458.64|13458.64|13458.64|13458.64|13458.64|0
1650626560000|2022-04-22 11:22:40|13458.08|13458.08|13457.61|13457.61|13458.08|13458.08|13457.61|13457.61|0
1650626600000|2022-04-22 11:23:20|13457.15|13457.15|13457.15|13457.15|13457.15|13457.15|13457.15|13457.15|0
1650626640000|2022-04-22 11:24:00|13458.09|13458.09|13460.21|13460.21|13460.77|13460.77|13458.09|13458.09|0
1650626650000|2022-04-22 11:24:10|13458.8|13458.8|13458.8|13458.8|13458.8|13458.8|13458.8|13458.8|0
1650626660000|2022-04-22 11:24:20|13457.98|13457.98|13457.98|13457.98|13457.98|13457.98|13457.98|13457.98|0
1650626730000|2022-04-22 11:25:30|13458.54|13458.54|13458.54|13458.54|13458.54|13458.54|13458.54|13458.54|0
1650626760000|2022-04-22 11:26:00|13460.42|13460.42|13459.95|13459.95|13460.42|13460.42|13459.95|13459.95|0
1650626770000|2022-04-22 11:26:10|13460.89|13460.89|13463.64|13463.64|13465.96|13465.96|13460.89|13460.89|0
1650626790000|2022-04-22 11:26:30|13464.11|13464.11|13464.11|13464.11|13464.11|13464.11|13463.17|13463.17|0
1650626800000|2022-04-22 11:26:40|13465.05|13465.05|13465.05|13465.05|13465.05|13465.05|13465.05|13465.05|0
1650626830000|2022-04-22 11:27:10|13462.47|13462.47|13462.94|13462.94|13462.94|13462.94|13462|13462|0
1650626890000|2022-04-22 11:28:10|13462.13|13462.13|13460.39|13460.39|13462.13|13462.13|13460.39|13460.39|0
1650626930000|2022-04-22 11:28:50|13459.45|13459.45|13459.45|13459.45|13459.45|13459.45|13459.45|13459.45|0
1650626940000|2022-04-22 11:29:00|13458.89|13458.89|13452|13452|13458.89|13458.89|13451.53|13451.53|0
1650626950000|2022-04-22 11:29:10|13452.92|13452.92|13454.42|13454.42|13454.42|13454.42|13452.92|13452.92|0
1650626980000|2022-04-22 11:29:40|13454.64|13454.64|13454.17|13454.17|13454.86|13454.86|13453.95|13453.95|0
1650627030000|2022-04-22 11:30:30|13454.64|13454.64|13458.55|13458.55|13458.55|13458.55|13454.64|13454.64|0
1650627040000|2022-04-22 11:30:40|13462.12|13462.12|13462.93|13462.93|13462.93|13462.93|13462.12|13462.12|0
1650627050000|2022-04-22 11:30:50|13464.37|13464.37|13467.75|13467.75|13467.75|13467.75|13464.37|13464.37|0
1650627060000|2022-04-22 11:31:00|13468.67|13468.67|13468.67|13468.67|13468.67|13468.67|13468.67|13468.67|0
1650627070000|2022-04-22 11:31:10|13469.12|13469.12|13468.21|13468.21|13469.12|13469.12|13468.21|13468.21|0
1650627080000|2022-04-22 11:31:20|13466.57|13466.57|13466.57|13466.57|13466.57|13466.57|13466.57|13466.57|0
1650627110000|2022-04-22 11:31:50|13464.22|13464.22|13464.22|13464.22|13464.22|13464.22|13464.22|13464.22|0
1650627120000|2022-04-22 11:32:00|13467.51|13467.51|13467.51|13467.51|13467.51|13467.51|13467.51|13467.51|0
1650627130000|2022-04-22 11:32:10|13467.99|13467.99|13467.99|13467.99|13467.99|13467.99|13467.99|13467.99|0
1650627150000|2022-04-22 11:32:30|13466.55|13466.55|13466.55|13466.55|13466.55|13466.55|13466.55|13466.55|0
1650627160000|2022-04-22 11:32:40|13467.37|13467.37|13467.37|13467.37|13467.37|13467.37|13467.37|13467.37|0
1650627170000|2022-04-22 11:32:50|13468.19|13468.19|13468.19|13468.19|13468.19|13468.19|13468.19|13468.19|0
1650627180000|2022-04-22 11:33:00|13470.07|13470.07|13481.13|13481.13|13481.13|13481.13|13470.07|13470.07|0
1650627220000|2022-04-22 11:33:40|13480.66|13480.66|13480.66|13480.66|13480.66|13480.66|13480.66|13480.66|0
1650627230000|2022-04-22 11:33:50|13482.54|13482.54|13483.57|13483.57|13483.57|13483.57|13482.54|13482.54|0
1650627240000|2022-04-22 11:34:00|13483.01|13483.01|13481.34|13481.34|13483.01|13483.01|13481.34|13481.34|0
1650627250000|2022-04-22 11:34:10|13479.93|13479.93|13479.46|13479.46|13479.93|13479.93|13479.46|13479.46|0
1650627260000|2022-04-22 11:34:20|13477.97|13477.97|13477.05|13477.05|13477.97|13477.97|13477.05|13477.05|0
1650627270000|2022-04-22 11:34:30|13477.97|13477.97|13477.97|13477.97|13477.97|13477.97|13477.97|13477.97|0
1650627310000|2022-04-22 11:35:10|13477.02|13477.02|13477.02|13477.02|13477.02|13477.02|13477.02|13477.02|0
1650627350000|2022-04-22 11:35:50|13476.08|13476.08|13475.64|13475.64|13476.08|13476.08|13475.17|13475.17|0
1650627360000|2022-04-22 11:36:00|13476.11|13476.11|13477.23|13477.23|13477.23|13477.23|13476.11|13476.11|0
1650627370000|2022-04-22 11:36:10|13478.6|13478.6|13478.6|13478.6|13478.6|13478.6|13478.6|13478.6|0
1650627380000|2022-04-22 11:36:20|13478.04|13478.04|13478.04|13478.04|13478.04|13478.04|13478.04|13478.04|0
1650627420000|2022-04-22 11:37:00|13477.55|13477.55|13477.55|13477.55|13477.55|13477.55|13477.55|13477.55|0
1650627430000|2022-04-22 11:37:10|13478.04|13478.04|13475.6|13475.6|13478.04|13478.04|13475.6|13475.6|0
1650627440000|2022-04-22 11:37:20|13474.17|13474.17|13474.49|13474.49|13475.6|13475.6|13474.17|13474.17|0
1650627450000|2022-04-22 11:37:30|13476.31|13476.31|13476.31|13476.31|13476.31|13476.31|13476.31|13476.31|0
1650627470000|2022-04-22 11:37:50|13475.4|13475.4|13475.4|13475.4|13475.4|13475.4|13475.4|13475.4|0
1650627480000|2022-04-22 11:38:00|13473.99|13473.99|13473.76|13473.76|13473.99|13473.99|13473.76|13473.76|0
1650627490000|2022-04-22 11:38:10|13472.85|13472.85|13468.81|13468.81|13472.85|13472.85|13468.81|13468.81|0
1650627500000|2022-04-22 11:38:20|13467.38|13467.38|13467.38|13467.38|13467.38|13467.38|13467.38|13467.38|0
1650627520000|2022-04-22 11:38:40|13466.46|13466.46|13466.46|13466.46|13466.46|13466.46|13466.46|13466.46|0
1650627540000|2022-04-22 11:39:00|13465.05|13465.05|13465.05|13465.05|13465.05|13465.05|13465.05|13465.05|0
1650627560000|2022-04-22 11:39:20|13464.05|13464.05|13463.56|13463.56|13464.05|13464.05|13463.56|13463.56|0
1650627590000|2022-04-22 11:39:50|13462.12|13462.12|13464.72|13464.72|13464.72|13464.72|13462.12|13462.12|0
1650627600000|2022-04-22 11:40:00|13465.84|13465.84|13467.33|13467.33|13467.33|13467.33|13465.84|13465.84|0
1650627650000|2022-04-22 11:40:50|13466.39|13466.39|13466.39|13466.39|13466.39|13466.39|13466.39|13466.39|0
1650627670000|2022-04-22 11:41:10|13464.84|13464.84|13464.84|13464.84|13464.84|13464.84|13464.84|13464.84|0
1650627680000|2022-04-22 11:41:20|13462.39|13462.39|13462.39|13462.39|13462.39|13462.39|13462.39|13462.39|0
1650627690000|2022-04-22 11:41:30|13462.89|13462.89|13463.71|13463.71|13463.71|13463.71|13462.89|13462.89|0
1650627700000|2022-04-22 11:41:40|13465.46|13465.46|13465.01|13465.01|13465.46|13465.46|13465.01|13465.01|0
1650627710000|2022-04-22 11:41:50|13462.55|13462.55|13463.37|13463.37|13463.37|13463.37|13462.55|13462.55|0
1650627720000|2022-04-22 11:42:00|13464.19|13464.19|13464.19|13464.19|13464.19|13464.19|13464.19|13464.19|0
1650627750000|2022-04-22 11:42:30|13463.69|13463.69|13462.58|13462.58|13463.69|13463.69|13462.58|13462.58|0
1650627770000|2022-04-22 11:42:50|13461.14|13461.14|13461.14|13461.14|13461.14|13461.14|13461.14|13461.14|0
1650627820000|2022-04-22 11:43:40|13457.37|13457.37|13457.37|13457.37|13457.37|13457.37|13457.37|13457.37|0
1650627840000|2022-04-22 11:44:00|13455.88|13455.88|13455.88|13455.88|13455.88|13455.88|13455.88|13455.88|0
1650627850000|2022-04-22 11:44:10|13455.41|13455.41|13455.41|13455.41|13455.41|13455.41|13455.41|13455.41|0
1650627860000|2022-04-22 11:44:20|13456.23|13456.23|13457.82|13457.82|13457.82|13457.82|13456.23|13456.23|0
1650628020000|2022-04-22 11:47:00|13456.88|13456.88|13456.88|13456.88|13456.88|13456.88|13456.4|13456.4|0
1650628040000|2022-04-22 11:47:20|13456.42|13456.42|13455.96|13455.96|13456.42|13456.42|13455.96|13455.96|0
1650628070000|2022-04-22 11:47:50|13456.43|13456.43|13456.43|13456.43|13456.43|13456.43|13456.43|13456.43|0
1650628090000|2022-04-22 11:48:10|13455|13455|13455|13455|13455|13455|13455|13455|0
1650628110000|2022-04-22 11:48:30|13456.43|13456.43|13460.33|13460.33|13460.33|13460.33|13456.43|13456.43|0
1650628120000|2022-04-22 11:48:40|13459.39|13459.39|13458.91|13458.91|13459.39|13459.39|13458.91|13458.91|0
1650628140000|2022-04-22 11:49:00|13458.69|13458.69|13458.69|13458.69|13458.69|13458.69|13458.69|13458.69|0
1650628150000|2022-04-22 11:49:10|13459.16|13459.16|13458.22|13458.22|13459.16|13459.16|13458.22|13458.22|0
1650628180000|2022-04-22 11:49:40|13459.04|13459.04|13459.04|13459.04|13459.04|13459.04|13459.04|13459.04|0
1650628190000|2022-04-22 11:49:50|13458.1|13458.1|13458.1|13458.1|13458.1|13458.1|13458.1|13458.1|0
1650628200000|2022-04-22 11:50:00|13456.66|13456.66|13456.66|13456.66|13456.66|13456.66|13456.66|13456.66|0
1650628210000|2022-04-22 11:50:10|13457.58|13457.58|13457.58|13457.58|13457.58|13457.58|13457.58|13457.58|0
1650628220000|2022-04-22 11:50:20|13456.76|13456.76|13456.76|13456.76|13456.76|13456.76|13456.76|13456.76|0
1650628260000|2022-04-22 11:51:00|13458.52|13458.52|13459.43|13459.43|13459.43|13459.43|13458.52|13458.52|0
1650628270000|2022-04-22 11:51:10|13460.87|13460.87|13463.12|13463.12|13463.12|13463.12|13459.43|13459.43|0
1650628300000|2022-04-22 11:51:40|13464.55|13464.55|13470.66|13470.66|13470.66|13470.66|13464.55|13464.55|0
1650628310000|2022-04-22 11:51:50|13472.09|13472.09|13471.87|13471.87|13472.09|13472.09|13471.87|13471.87|0
1650628320000|2022-04-22 11:52:00|13473.7|13473.7|13474.26|13474.26|13474.26|13474.26|13473.7|13473.7|0
1650628330000|2022-04-22 11:52:10|13476.01|13476.01|13474.63|13474.63|13476.01|13476.01|13474.63|13474.63|0
1650628340000|2022-04-22 11:52:20|13476.06|13476.06|13476.06|13476.06|13476.06|13476.06|13476.06|13476.06|0
1650628430000|2022-04-22 11:53:50|13474.63|13474.63|13474.63|13474.63|13474.63|13474.63|13474.63|13474.63|0
1650628450000|2022-04-22 11:54:10|13476.49|13476.49|13476.49|13476.49|13476.49|13476.49|13476.49|13476.49|0
1650628470000|2022-04-22 11:54:30|13476.01|13476.01|13476.01|13476.01|13476.01|13476.01|13476.01|13476.01|0
1650628490000|2022-04-22 11:54:50|13475.56|13475.56|13475.37|13475.37|13475.56|13475.56|13473.82|13473.82|0
1650628520000|2022-04-22 11:55:20|13474.9|13474.9|13472.95|13472.95|13474.9|13474.9|13468.22|13468.22|0
1650628530000|2022-04-22 11:55:30|13475.76|13475.76|13477.39|13477.39|13477.39|13477.39|13475.76|13475.76|0
1650628540000|2022-04-22 11:55:40|13478.33|13478.33|13478.33|13478.33|13478.33|13478.33|13478.33|13478.33|0
1650628590000|2022-04-22 11:56:30|13476.89|13476.89|13476.89|13476.89|13476.89|13476.89|13476.89|13476.89|0
1650628600000|2022-04-22 11:56:40|13476.08|13476.08|13476.08|13476.08|13476.08|13476.08|13476.08|13476.08|0
1650628610000|2022-04-22 11:56:50|13475.16|13475.16|13475.16|13475.16|13475.16|13475.16|13475.16|13475.16|0
1650628640000|2022-04-22 11:57:20|13475.98|13475.98|13475.98|13475.98|13475.98|13475.98|13475.98|13475.98|0
1650628650000|2022-04-22 11:57:30|13476.97|13476.97|13478.35|13478.35|13478.35|13478.35|13476.97|13476.97|0
1650628680000|2022-04-22 11:58:00|13481.21|13481.21|13482.16|13482.16|13482.16|13482.16|13481.21|13481.21|0
1650628720000|2022-04-22 11:58:40|13481.69|13481.69|13479.78|13479.78|13481.69|13481.69|13479.78|13479.78|0
1650628730000|2022-04-22 11:58:50|13481.78|13481.78|13482.33|13482.33|13482.33|13482.33|13481.78|13481.78|0
1650628740000|2022-04-22 11:59:00|13481.78|13481.78|13481.3|13481.3|13481.78|13481.78|13481.3|13481.3|0
1650628760000|2022-04-22 11:59:20|13481.76|13481.76|13481.76|13481.76|13481.76|13481.76|13481.76|13481.76|0
1650628790000|2022-04-22 11:59:50|13482.32|13482.32|13482.12|13482.12|13483.23|13483.23|13481.56|13481.56|0
1650628800000|2022-04-22 12:00:00|13481.18|13481.18|13481.73|13481.73|13481.73|13481.73|13481.18|13481.18|0
1650628810000|2022-04-22 12:00:10|13481.29|13481.29|13481.29|13481.29|13481.29|13481.29|13481.29|13481.29|0
1650628820000|2022-04-22 12:00:20|13481.8|13481.8|13482.36|13482.36|13482.36|13482.36|13481.8|13481.8|0
1650628840000|2022-04-22 12:00:40|13482.83|13482.83|13482.83|13482.83|13482.83|13482.83|13482.83|13482.83|0
1650628850000|2022-04-22 12:00:50|13481.16|13481.16|13482.27|13482.27|13482.27|13482.27|13481.16|13481.16|0
1650628860000|2022-04-22 12:01:00|13481.71|13481.71|13482.83|13482.83|13482.83|13482.83|13481.71|13481.71|0
1650628870000|2022-04-22 12:01:10|13481.16|13481.16|13481.16|13481.16|13481.16|13481.16|13481.16|13481.16|0
1650628880000|2022-04-22 12:01:20|13480.6|13480.6|13480.6|13480.6|13480.6|13480.6|13480.6|13480.6|0
1650628910000|2022-04-22 12:01:50|13481.98|13481.98|13483.1|13483.1|13483.1|13483.1|13481.98|13481.98|0
1650628960000|2022-04-22 12:02:40|13484.01|13484.01|13484.01|13484.01|13484.01|13484.01|13484.01|13484.01|0
1650629020000|2022-04-22 12:03:40|13484.93|13484.93|13483.29|13483.29|13484.93|13484.93|13482.82|13482.82|0
1650629030000|2022-04-22 12:03:50|13484.56|13484.56|13485.81|13485.81|13485.81|13485.81|13484.56|13484.56|0
1650629040000|2022-04-22 12:04:00|13485.34|13485.34|13488.68|13488.68|13488.68|13488.68|13485.34|13485.34|0
1650629050000|2022-04-22 12:04:10|13488.22|13488.22|13489.26|13489.26|13489.26|13489.26|13487.76|13487.76|0
1650629080000|2022-04-22 12:04:40|13490.9|13490.9|13491.41|13491.41|13491.41|13491.41|13490.9|13490.9|0
1650629100000|2022-04-22 12:05:00|13492.33|13492.33|13492.33|13492.33|13492.33|13492.33|13492.33|13492.33|0
1650629120000|2022-04-22 12:05:20|13493.14|13493.14|13495.32|13495.32|13495.32|13495.32|13493.14|13493.14|0
1650629130000|2022-04-22 12:05:30|13494.2|13494.2|13495.47|13495.47|13495.47|13495.47|13494.2|13494.2|0
1650629140000|2022-04-22 12:05:40|13494.91|13494.91|13494.91|13494.91|13494.91|13494.91|13494.91|13494.91|0
1650629150000|2022-04-22 12:05:50|13492.36|13492.36|13491.45|13491.45|13492.36|13492.36|13491.45|13491.45|0
1650629160000|2022-04-22 12:06:00|13490.98|13490.98|13490.98|13490.98|13490.98|13490.98|13490.98|13490.98|0
1650629190000|2022-04-22 12:06:30|13491.8|13491.8|13491.8|13491.8|13491.8|13491.8|13491.8|13491.8|0
1650629200000|2022-04-22 12:06:40|13490.88|13490.88|13490.88|13490.88|13490.88|13490.88|13490.88|13490.88|0
1650629220000|2022-04-22 12:07:00|13493.71|13493.71|13493.71|13493.71|13493.71|13493.71|13493.71|13493.71|0
1650629240000|2022-04-22 12:07:20|13495.54|13495.54|13495.54|13495.54|13495.54|13495.54|13495.54|13495.54|0
1650629260000|2022-04-22 12:07:40|13496.45|13496.45|13496.45|13496.45|13496.45|13496.45|13496.45|13496.45|0
1650629270000|2022-04-22 12:07:50|13495.54|13495.54|13495.54|13495.54|13495.54|13495.54|13495.54|13495.54|0
1650629300000|2022-04-22 12:08:20|13496.97|13496.97|13496.97|13496.97|13496.97|13496.97|13496.97|13496.97|0
1650629310000|2022-04-22 12:08:30|13496.41|13496.41|13496.41|13496.41|13496.41|13496.41|13496.41|13496.41|0
1650629330000|2022-04-22 12:08:50|13493.3|13493.3|13490.92|13490.92|13493.3|13493.3|13490.45|13490.45|0
1650629340000|2022-04-22 12:09:00|13490.1|13490.1|13490.1|13490.1|13490.1|13490.1|13490.1|13490.1|0
1650629350000|2022-04-22 12:09:10|13488.67|13488.67|13488.67|13488.67|13488.67|13488.67|13488.67|13488.67|0
1650629360000|2022-04-22 12:09:20|13491.54|13491.54|13490.62|13490.62|13491.54|13491.54|13490.62|13490.62|0
1650629380000|2022-04-22 12:09:40|13490.16|13490.16|13489.01|13489.01|13490.16|13490.16|13489.01|13489.01|0
1650629390000|2022-04-22 12:09:50|13488.1|13488.1|13488.1|13488.1|13488.1|13488.1|13488.1|13488.1|0
1650629420000|2022-04-22 12:10:20|13488.57|13488.57|13488.57|13488.57|13488.57|13488.57|13488.57|13488.57|0
1650629430000|2022-04-22 12:10:30|13490.33|13490.33|13492.68|13492.68|13492.68|13492.68|13490.33|13490.33|0
1650629500000|2022-04-22 12:11:40|13491.24|13491.24|13491.24|13491.24|13491.24|13491.24|13491.24|13491.24|0
1650629540000|2022-04-22 12:12:20|13491.71|13491.71|13492.18|13492.18|13492.18|13492.18|13491.71|13491.71|0
1650629570000|2022-04-22 12:12:50|13492.63|13492.63|13492.63|13492.63|13492.63|13492.63|13492.63|13492.63|0
1650629590000|2022-04-22 12:13:10|13493.55|13493.55|13493.55|13493.55|13493.55|13493.55|13493.55|13493.55|0
1650629760000|2022-04-22 12:16:00|13492.43|13492.43|13492.99|13492.99|13492.99|13492.99|13492.43|13492.43|0
1650629770000|2022-04-22 12:16:10|13492.43|13492.43|13493.34|13493.34|13493.34|13493.34|13491.87|13491.87|0
1650629790000|2022-04-22 12:16:30|13496.21|13496.21|13496.21|13496.21|13496.21|13496.21|13496.21|13496.21|0
1650629820000|2022-04-22 12:17:00|13497.15|13497.15|13502.49|13502.49|13502.49|13502.49|13497.15|13497.15|0
1650629860000|2022-04-22 12:17:40|13503.31|13503.31|13504.74|13504.74|13504.74|13504.74|13503.31|13503.31|0
1650629870000|2022-04-22 12:17:50|13506.57|13506.57|13507.49|13507.49|13507.49|13507.49|13506.57|13506.57|0
1650629880000|2022-04-22 12:18:00|13508|13508|13507.09|13507.09|13508|13508|13507.09|13507.09|0
1650629900000|2022-04-22 12:18:20|13506.62|13506.62|13507.04|13507.04|13507.56|13507.56|13506.62|13506.62|0
1650629920000|2022-04-22 12:18:40|13507.51|13507.51|13507.99|13507.99|13507.99|13507.99|13507.51|13507.51|0
1650629970000|2022-04-22 12:19:30|13509.81|13509.81|13510.73|13510.73|13510.73|13510.73|13509.81|13509.81|0
1650629980000|2022-04-22 12:19:40|13509.81|13509.81|13509.81|13509.81|13509.81|13509.81|13509.81|13509.81|0
1650629990000|2022-04-22 12:19:50|13509.26|13509.26|13509.26|13509.26|13509.26|13509.26|13509.26|13509.26|0
1650630000000|2022-04-22 12:20:00|13510.17|13510.17|13510.17|13510.17|13510.17|13510.17|13510.17|13510.17|0
1650630010000|2022-04-22 12:20:10|13509.26|13509.26|13509.26|13509.26|13509.26|13509.26|13509.26|13509.26|0
1650630040000|2022-04-22 12:20:40|13508.79|13508.79|13508.79|13508.79|13508.79|13508.79|13508.79|13508.79|0
1650630060000|2022-04-22 12:21:00|13507.97|13507.97|13507.97|13507.97|13507.97|13507.97|13507.97|13507.97|0
1650630070000|2022-04-22 12:21:10|13507.5|13507.5|13506.68|13506.68|13507.5|13507.5|13506.68|13506.68|0
1650630080000|2022-04-22 12:21:20|13508.11|13508.11|13508.11|13508.11|13508.11|13508.11|13508.11|13508.11|0
1650630090000|2022-04-22 12:21:30|13508.93|13508.93|13508.93|13508.93|13508.93|13508.93|13508.93|13508.93|0
1650630100000|2022-04-22 12:21:40|13509.85|13509.85|13509.85|13509.85|13509.85|13509.85|13509.85|13509.85|0
1650630130000|2022-04-22 12:22:10|13509.35|13509.35|13509.35|13509.35|13509.35|13509.35|13509.35|13509.35|0
1650630180000|2022-04-22 12:23:00|13509.82|13509.82|13509.82|13509.82|13509.82|13509.82|13509.82|13509.82|0
1650630200000|2022-04-22 12:23:20|13508.91|13508.91|13505.06|13505.06|13508.91|13508.91|13505.06|13505.06|0
1650630210000|2022-04-22 12:23:30|13504.24|13504.24|13504.24|13504.24|13504.24|13504.24|13504.24|13504.24|0
1650630220000|2022-04-22 12:23:40|13503.77|13503.77|13503.77|13503.77|13503.77|13503.77|13503.77|13503.77|0
1650630240000|2022-04-22 12:24:00|13504.59|13504.59|13504.59|13504.59|13504.59|13504.59|13504.59|13504.59|0
1650630250000|2022-04-22 12:24:10|13505.53|13505.53|13505.53|13505.53|13505.53|13505.53|13505.53|13505.53|0
1650630360000|2022-04-22 12:26:00|13506.96|13506.96|13507.52|13507.52|13507.52|13507.52|13506.96|13506.96|0
1650630380000|2022-04-22 12:26:20|13506.61|13506.61|13505.79|13505.79|13506.61|13506.61|13505.79|13505.79|0
1650630420000|2022-04-22 12:27:00|13506.26|13506.26|13506.26|13506.26|13506.26|13506.26|13506.26|13506.26|0
1650630440000|2022-04-22 12:27:20|13510.81|13510.81|13511.93|13511.93|13511.93|13511.93|13510.81|13510.81|0
1650630450000|2022-04-22 12:27:30|13511.37|13511.37|13513.2|13513.2|13513.2|13513.2|13511.37|13511.37|0
1650630460000|2022-04-22 12:27:40|13512.28|13512.28|13512.28|13512.28|13512.28|13512.28|13512.28|13512.28|0
1650630470000|2022-04-22 12:27:50|13511.37|13511.37|13509.98|13509.98|13511.37|13511.37|13509.98|13509.98|0
1650630490000|2022-04-22 12:28:10|13509.53|13509.53|13510.44|13510.44|13510.44|13510.44|13509.53|13509.53|0
1650630580000|2022-04-22 12:29:40|13509.03|13509.03|13509.03|13509.03|13509.03|13509.03|13509.03|13509.03|0
1650630590000|2022-04-22 12:29:50|13507.59|13507.59|13509.03|13509.03|13509.03|13509.03|13507.59|13507.59|0
1650630600000|2022-04-22 12:30:00|13510.44|13510.44|13510.44|13510.44|13510.44|13510.44|13510.44|13510.44|0
1650630610000|2022-04-22 12:30:10|13509.03|13509.03|13509.03|13509.03|13509.03|13509.03|13509.03|13509.03|0
1650630630000|2022-04-22 12:30:30|13509.97|13509.97|13509.97|13509.97|13509.97|13509.97|13509.97|13509.97|0
1650630640000|2022-04-22 12:30:40|13509.5|13509.5|13509.03|13509.03|13510.41|13510.41|13509.03|13509.03|0
1650630660000|2022-04-22 12:31:00|13509.49|13509.49|13509.49|13509.49|13509.49|13509.49|13509.49|13509.49|0
1650630680000|2022-04-22 12:31:20|13510.4|13510.4|13517.03|13517.03|13517.03|13517.03|13510.4|13510.4|0
1650630690000|2022-04-22 12:31:30|13518.46|13518.46|13523.26|13523.26|13526.53|13526.53|13518.46|13518.46|0
1650630710000|2022-04-22 12:31:50|13524.7|13524.7|13524.2|13524.2|13524.7|13524.7|13524.2|13524.2|0
1650630720000|2022-04-22 12:32:00|13522.77|13522.77|13523.58|13523.58|13523.58|13523.58|13522.77|13522.77|0
1650630760000|2022-04-22 12:32:40|13522.67|13522.67|13522.67|13522.67|13522.67|13522.67|13522.67|13522.67|0
1650630780000|2022-04-22 12:33:00|13523.14|13523.14|13522.68|13522.68|13523.6|13523.6|13522.68|13522.68|0
1650630810000|2022-04-22 12:33:30|13523.63|13523.63|13523.63|13523.63|13523.63|13523.63|13523.63|13523.63|0
1650630840000|2022-04-22 12:34:00|13524.57|13524.57|13524.57|13524.57|13524.57|13524.57|13524.57|13524.57|0
1650630860000|2022-04-22 12:34:20|13525.13|13525.13|13525.13|13525.13|13525.13|13525.13|13525.13|13525.13|0
1650630870000|2022-04-22 12:34:30|13525.62|13525.62|13524.19|13524.19|13525.62|13525.62|13524.19|13524.19|0
1650630880000|2022-04-22 12:34:40|13523.27|13523.27|13521.36|13521.36|13523.27|13523.27|13521.36|13521.36|0
1650630940000|2022-04-22 12:35:40|13520.25|13520.25|13517.8|13517.8|13520.25|13520.25|13517.8|13517.8|0
1650630950000|2022-04-22 12:35:50|13518.35|13518.35|13517.8|13517.8|13518.35|13518.35|13517.8|13517.8|0
1650630960000|2022-04-22 12:36:00|13516.88|13516.88|13514.95|13514.95|13516.88|13516.88|13514.95|13514.95|0
1650630970000|2022-04-22 12:36:10|13514.49|13514.49|13513.58|13513.58|13514.49|13514.49|13513.58|13513.58|0
1650630980000|2022-04-22 12:36:20|13512.76|13512.76|13512.76|13512.76|13512.76|13512.76|13512.76|13512.76|0
1650631020000|2022-04-22 12:37:00|13512.3|13512.3|13512.76|13512.76|13512.76|13512.76|13512.3|13512.3|0
1650631040000|2022-04-22 12:37:20|13513.58|13513.58|13513.58|13513.58|13513.58|13513.58|13513.58|13513.58|0
1650631050000|2022-04-22 12:37:30|13511.69|13511.69|13511.69|13511.69|13511.69|13511.69|13511.69|13511.69|0
1650631130000|2022-04-22 12:38:50|13512.61|13512.61|13512.61|13512.61|13512.61|13512.61|13512.61|13512.61|0
1650631180000|2022-04-22 12:39:40|13514.02|13514.02|13514.02|13514.02|13514.02|13514.02|13514.02|13514.02|0
1650631200000|2022-04-22 12:40:00|13515.85|13515.85|13516.32|13516.32|13516.32|13516.32|13515.85|13515.85|0
1650631210000|2022-04-22 12:40:10|13517.44|13517.44|13516.88|13516.88|13517.44|13517.44|13516.88|13516.88|0
1650631230000|2022-04-22 12:40:30|13515.97|13515.97|13515.97|13515.97|13515.97|13515.97|13515.97|13515.97|0
1650631240000|2022-04-22 12:40:40|13515.02|13515.02|13515.02|13515.02|13515.02|13515.02|13515.02|13515.02|0
1650631250000|2022-04-22 12:40:50|13514.47|13514.47|13509.44|13509.44|13514.47|13514.47|13509.44|13509.44|0
1650631380000|2022-04-22 12:43:00|13510|13510|13510|13510|13510|13510|13510|13510|0
1650631430000|2022-04-22 12:43:50|13510.94|13510.94|13510|13510|13510.94|13510.94|13510|13510|0
1650631440000|2022-04-22 12:44:00|13511.83|13511.83|13510.44|13510.44|13511.83|13511.83|13510.44|13510.44|0
1650631460000|2022-04-22 12:44:20|13509.97|13509.97|13509.97|13509.97|13509.97|13509.97|13509.97|13509.97|0
1650631470000|2022-04-22 12:44:30|13508.54|13508.54|13511.7|13511.7|13511.7|13511.7|13508.54|13508.54|0
1650631480000|2022-04-22 12:44:40|13512.26|13512.26|13512.26|13512.26|13512.26|13512.26|13512.26|13512.26|0
1650631490000|2022-04-22 12:44:50|13510.88|13510.88|13509.45|13509.45|13510.88|13510.88|13509.45|13509.45|0
1650631530000|2022-04-22 12:45:30|13509|13509|13510.03|13510.03|13510.03|13510.03|13508.53|13508.53|0
1650631550000|2022-04-22 12:45:50|13510.85|13510.85|13510.85|13510.85|13510.85|13510.85|13510.85|13510.85|0
1650631560000|2022-04-22 12:46:00|13512.68|13512.68|13512.68|13512.68|13512.68|13512.68|13512.68|13512.68|0
1650631570000|2022-04-22 12:46:10|13511.86|13511.86|13511.36|13511.36|13511.86|13511.86|13511.36|13511.36|0
1650631590000|2022-04-22 12:46:30|13510.55|13510.55|13509.13|13509.13|13510.55|13510.55|13509.13|13509.13|0
1650631600000|2022-04-22 12:46:40|13507.3|13507.3|13505.37|13505.37|13507.3|13507.3|13505.37|13505.37|0
1650631620000|2022-04-22 12:47:00|13505.15|13505.15|13504.25|13504.25|13505.15|13505.15|13504.03|13504.03|0
1650631630000|2022-04-22 12:47:10|13502.71|13502.71|13500.77|13500.77|13502.71|13502.71|13500.77|13500.77|0
1650631650000|2022-04-22 12:47:30|13501.32|13501.32|13500.88|13500.88|13501.32|13501.32|13500.88|13500.88|0
1650631660000|2022-04-22 12:47:40|13498.99|13498.99|13498.97|13498.97|13499.22|13499.22|13498.74|13498.74|0
1650631680000|2022-04-22 12:48:00|13499.88|13499.88|13499.88|13499.88|13499.88|13499.88|13499.88|13499.88|0
1650631690000|2022-04-22 12:48:10|13500.7|13500.7|13500.7|13500.7|13500.7|13500.7|13500.7|13500.7|0
1650631700000|2022-04-22 12:48:20|13501.17|13501.17|13501.17|13501.17|13501.17|13501.17|13501.17|13501.17|0
1650631710000|2022-04-22 12:48:30|13501.39|13501.39|13501.62|13501.62|13501.62|13501.62|13501.39|13501.39|0
1650631730000|2022-04-22 12:48:50|13501.39|13501.39|13501.39|13501.39|13501.39|13501.39|13501.39|13501.39|0
1650631740000|2022-04-22 12:49:00|13499.02|13499.02|13499.02|13499.02|13499.02|13499.02|13499.02|13499.02|0
1650631750000|2022-04-22 12:49:10|13498.56|13498.56|13498.56|13498.56|13498.56|13498.56|13498.56|13498.56|0
1650631790000|2022-04-22 12:49:50|13499.02|13499.02|13499.02|13499.02|13499.02|13499.02|13499.02|13499.02|0
1650631820000|2022-04-22 12:50:20|13498.1|13498.1|13500.43|13500.43|13500.43|13500.43|13498.1|13498.1|0
1650631850000|2022-04-22 12:50:50|13499.02|13499.02|13499.02|13499.02|13499.02|13499.02|13499.02|13499.02|0
1650631860000|2022-04-22 12:51:00|13498.1|13498.1|13495.03|13495.03|13498.1|13498.1|13495.03|13495.03|0
1650631920000|2022-04-22 12:52:00|13495.85|13495.85|13498.78|13498.78|13498.78|13498.78|13495.85|13495.85|0
1650631990000|2022-04-22 12:53:10|13498.3|13498.3|13500.13|13500.13|13500.13|13500.13|13498.3|13498.3|0
1650632010000|2022-04-22 12:53:30|13501.57|13501.57|13502.51|13502.51|13502.51|13502.51|13501.57|13501.57|0
1650632040000|2022-04-22 12:54:00|13501.95|13501.95|13501.95|13501.95|13501.95|13501.95|13501.95|13501.95|0
1650632070000|2022-04-22 12:54:30|13502.77|13502.77|13502.77|13502.77|13502.77|13502.77|13502.77|13502.77|0
1650632080000|2022-04-22 12:54:40|13503.24|13503.24|13502.42|13502.42|13503.24|13503.24|13502.42|13502.42|0
1650632100000|2022-04-22 12:55:00|13503.86|13503.86|13503.86|13503.86|13503.86|13503.86|13503.86|13503.86|0
1650632120000|2022-04-22 12:55:20|13504.32|13504.32|13503.86|13503.86|13504.32|13504.32|13503.86|13503.86|0
1650632130000|2022-04-22 12:55:30|13505.29|13505.29|13509.14|13509.14|13509.14|13509.14|13505.29|13505.29|0
1650632160000|2022-04-22 12:56:00|13510.26|13510.26|13510.73|13510.73|13511.2|13511.2|13510.26|13510.26|0
1650632170000|2022-04-22 12:56:10|13510.26|13510.26|13508.78|13508.78|13510.26|13510.26|13508.78|13508.78|0
1650632200000|2022-04-22 12:56:40|13509.7|13509.7|13509.7|13509.7|13509.7|13509.7|13509.7|13509.7|0
1650632240000|2022-04-22 12:57:20|13511.53|13511.53|13511.53|13511.53|13511.53|13511.53|13511.53|13511.53|0
1650632250000|2022-04-22 12:57:30|13512|13512|13512.94|13512.94|13512.94|13512.94|13512|13512|0
1650632260000|2022-04-22 12:57:40|13513.5|13513.5|13513.5|13513.5|13513.5|13513.5|13513.5|13513.5|0
1650632280000|2022-04-22 12:58:00|13513.03|13513.03|13512.47|13512.47|13513.03|13513.03|13512.47|13512.47|0
1650632300000|2022-04-22 12:58:20|13512.02|13512.02|13512.02|13512.02|13512.02|13512.02|13512.02|13512.02|0
1650632310000|2022-04-22 12:58:30|13511.55|13511.55|13512.02|13512.02|13512.02|13512.02|13511.55|13511.55|0
1650632320000|2022-04-22 12:58:40|13512.58|13512.58|13514.01|13514.01|13514.01|13514.01|13512.58|13512.58|0
1650632330000|2022-04-22 12:58:50|13514.57|13514.57|13515.51|13515.51|13515.51|13515.51|13514.57|13514.57|0
1650632340000|2022-04-22 12:59:00|13514.4|13514.4|13513.48|13513.48|13514.4|13514.4|13513.48|13513.48|0
1650632380000|2022-04-22 12:59:40|13512.54|13512.54|13512.54|13512.54|13512.54|13512.54|13512.54|13512.54|0
1650632390000|2022-04-22 12:59:50|13513.36|13513.36|13512.54|13512.54|13513.36|13513.36|13512.54|13512.54|0
1650632430000|2022-04-22 13:00:30|13513.93|13513.93|13513.93|13513.93|13513.93|13513.93|13513.93|13513.93|0
1650632450000|2022-04-22 13:00:50|13514.42|13514.42|13515.86|13515.86|13515.86|13515.86|13514.42|13514.42|0
1650632460000|2022-04-22 13:01:00|13514.94|13514.94|13515.39|13515.39|13515.39|13515.39|13514.94|13514.94|0
1650632470000|2022-04-22 13:01:10|13514.92|13514.92|13514.92|13514.92|13514.92|13514.92|13514.92|13514.92|0
1650632500000|2022-04-22 13:01:40|13516.75|13516.75|13517.21|13517.21|13517.21|13517.21|13516.75|13516.75|0
1650632530000|2022-04-22 13:02:10|13517.68|13517.68|13516.74|13516.74|13517.68|13517.68|13516.74|13516.74|0
1650632580000|2022-04-22 13:03:00|13515.82|13515.82|13515.82|13515.82|13515.82|13515.82|13515.82|13515.82|0
1650632650000|2022-04-22 13:04:10|13516.74|13516.74|13517.19|13517.19|13517.19|13517.19|13516.74|13516.74|0
1650632670000|2022-04-22 13:04:30|13516.28|13516.28|13516.28|13516.28|13516.28|13516.28|13516.28|13516.28|0
1650632700000|2022-04-22 13:05:00|13515.81|13515.81|13515.81|13515.81|13515.81|13515.81|13515.81|13515.81|0
1650632730000|2022-04-22 13:05:30|13514.89|13514.89|13509.24|13509.24|13514.89|13514.89|13509.24|13509.24|0
1650632760000|2022-04-22 13:06:00|13509.71|13509.71|13508.79|13508.79|13509.71|13509.71|13508.79|13508.79|0
1650632780000|2022-04-22 13:06:20|13509.71|13509.71|13508.79|13508.79|13509.71|13509.71|13508.79|13508.79|0
1650632810000|2022-04-22 13:06:50|13507.3|13507.3|13507.3|13507.3|13507.3|13507.3|13507.3|13507.3|0
1650632840000|2022-04-22 13:07:20|13506.49|13506.49|13502.57|13502.57|13506.49|13506.49|13502.57|13502.57|0
1650632870000|2022-04-22 13:07:50|13501.66|13501.66|13501.66|13501.66|13501.66|13501.66|13501.66|13501.66|0
1650632880000|2022-04-22 13:08:00|13501.14|13501.14|13499.67|13499.67|13501.14|13501.14|13499.21|13499.21|0
1650632890000|2022-04-22 13:08:10|13498.24|13498.24|13498.24|13498.24|13498.24|13498.24|13498.24|13498.24|0
1650632900000|2022-04-22 13:08:20|13495.78|13495.78|13495.78|13495.78|13495.78|13495.78|13495.78|13495.78|0
1650632910000|2022-04-22 13:08:30|13492.92|13492.92|13492.92|13492.92|13492.92|13492.92|13492.92|13492.92|0
1650632930000|2022-04-22 13:08:50|13492.36|13492.36|13492.36|13492.36|13492.36|13492.36|13492.36|13492.36|0
1650632940000|2022-04-22 13:09:00|13490.92|13490.92|13490.92|13490.92|13490.92|13490.92|13490.92|13490.92|0
1650632950000|2022-04-22 13:09:10|13489.38|13489.38|13487.55|13487.55|13489.38|13489.38|13487.55|13487.55|0
1650632960000|2022-04-22 13:09:20|13486.73|13486.73|13486.26|13486.26|13486.73|13486.73|13486.26|13486.26|0
1650632970000|2022-04-22 13:09:30|13484.43|13484.43|13485.25|13485.25|13485.25|13485.25|13484.43|13484.43|0
1650632990000|2022-04-22 13:09:50|13486.07|13486.07|13486.07|13486.07|13486.07|13486.07|13486.07|13486.07|0
1650633000000|2022-04-22 13:10:00|13486.98|13486.98|13487.9|13487.9|13487.9|13487.9|13486.98|13486.98|0
1650633100000|2022-04-22 13:11:40|13487.08|13487.08|13487.43|13487.43|13487.9|13487.9|13487.08|13487.08|0
1650633130000|2022-04-22 13:12:10|13486.04|13486.04|13486.04|13486.04|13486.04|13486.04|13486.04|13486.04|0
1650633170000|2022-04-22 13:12:50|13485.22|13485.22|13489.72|13489.72|13489.72|13489.72|13485.22|13485.22|0
1650633190000|2022-04-22 13:13:10|13487.98|13487.98|13487.42|13487.42|13487.98|13487.98|13487.07|13487.07|0
1650633200000|2022-04-22 13:13:20|13486.6|13486.6|13486.6|13486.6|13486.6|13486.6|13486.6|13486.6|0
1650633240000|2022-04-22 13:14:00|13487.07|13487.07|13487.07|13487.07|13487.07|13487.07|13487.07|13487.07|0
1650633280000|2022-04-22 13:14:40|13486.25|13486.25|13486.25|13486.25|13486.25|13486.25|13486.25|13486.25|0
1650633300000|2022-04-22 13:15:00|13485.78|13485.78|13489.1|13489.1|13489.1|13489.1|13485.78|13485.78|0
1650633370000|2022-04-22 13:16:10|13491.45|13491.45|13491.01|13491.01|13491.45|13491.45|13490.54|13490.54|0
1650633400000|2022-04-22 13:16:40|13490.45|13490.45|13490.45|13490.45|13490.45|13490.45|13490.45|13490.45|0
1650633410000|2022-04-22 13:16:50|13489.51|13489.51|13490.45|13490.45|13490.45|13490.45|13489.04|13489.04|0
1650633480000|2022-04-22 13:18:00|13491.39|13491.39|13490.48|13490.48|13491.39|13491.39|13490.48|13490.48|0
1650633500000|2022-04-22 13:18:20|13488.84|13488.84|13488.84|13488.84|13488.84|13488.84|13488.84|13488.84|0
1650633510000|2022-04-22 13:18:30|13489.35|13489.35|13488.44|13488.44|13489.35|13489.35|13488.44|13488.44|0
1650633520000|2022-04-22 13:18:40|13485.57|13485.57|13478.74|13478.74|13485.57|13485.57|13478.74|13478.74|0
1650633530000|2022-04-22 13:18:50|13479.3|13479.3|13476.94|13476.94|13479.3|13479.3|13476.94|13476.94|0
1650633540000|2022-04-22 13:19:00|13477.41|13477.41|13478.35|13478.35|13478.35|13478.35|13477.41|13477.41|0
1650633570000|2022-04-22 13:19:30|13482.46|13482.46|13482.7|13482.7|13482.7|13482.7|13482.14|13482.14|0
1650633580000|2022-04-22 13:19:40|13481.7|13481.7|13481.21|13481.21|13481.7|13481.7|13481.21|13481.21|0
1650633600000|2022-04-22 13:20:00|13482.02|13482.02|13482.94|13482.94|13482.94|13482.94|13482.02|13482.02|0
1650633610000|2022-04-22 13:20:10|13484.82|13484.82|13484.82|13484.82|13484.82|13484.82|13484.82|13484.82|0
1650633630000|2022-04-22 13:20:30|13487.69|13487.69|13487.69|13487.69|13487.69|13487.69|13487.69|13487.69|0
1650633650000|2022-04-22 13:20:50|13487.22|13487.22|13485.83|13485.83|13487.22|13487.22|13485.83|13485.83|0
1650633660000|2022-04-22 13:21:00|13484.4|13484.4|13480.38|13480.38|13484.4|13484.4|13480.38|13480.38|0
1650633670000|2022-04-22 13:21:10|13480.85|13480.85|13480.85|13480.85|13480.85|13480.85|13480.85|13480.85|0
1650633690000|2022-04-22 13:21:30|13479.21|13479.21|13479.21|13479.21|13479.21|13479.21|13479.21|13479.21|0
1650633700000|2022-04-22 13:21:40|13480.33|13480.33|13481.27|13481.27|13481.27|13481.27|13480.33|13480.33|0
1650633730000|2022-04-22 13:22:10|13482.39|13482.39|13482.39|13482.39|13482.39|13482.39|13482.39|13482.39|0
1650633750000|2022-04-22 13:22:30|13483.3|13483.3|13483.3|13483.3|13483.3|13483.3|13483.3|13483.3|0
1650633760000|2022-04-22 13:22:40|13482.83|13482.83|13482.83|13482.83|13482.83|13482.83|13482.83|13482.83|0
1650633790000|2022-04-22 13:23:10|13483.65|13483.65|13487.43|13487.43|13487.43|13487.43|13483.65|13483.65|0
1650633800000|2022-04-22 13:23:20|13486.52|13486.52|13478.94|13478.94|13486.52|13486.52|13478.94|13478.94|0
1650633830000|2022-04-22 13:23:50|13479.88|13479.88|13481.15|13481.15|13482.09|13482.09|13479.88|13479.88|0
1650633880000|2022-04-22 13:24:40|13481.96|13481.96|13481.96|13481.96|13481.96|13481.96|13481.96|13481.96|0
1650633900000|2022-04-22 13:25:00|13483.64|13483.64|13483.17|13483.17|13483.64|13483.64|13483.17|13483.17|0
1650633910000|2022-04-22 13:25:10|13482.05|13482.05|13482.05|13482.05|13482.05|13482.05|13482.05|13482.05|0
1650633920000|2022-04-22 13:25:20|13480.42|13480.42|13480.42|13480.42|13480.42|13480.42|13480.42|13480.42|0
1650633940000|2022-04-22 13:25:40|13479.5|13479.5|13479.5|13479.5|13479.5|13479.5|13479.5|13479.5|0
1650633950000|2022-04-22 13:25:50|13478.68|13478.68|13477.77|13477.77|13478.68|13478.68|13477.77|13477.77|0
1650633970000|2022-04-22 13:26:10|13478.33|13478.33|13478.82|13478.82|13479.82|13479.82|13478.33|13478.33|0
1650634000000|2022-04-22 13:26:40|13479.64|13479.64|13479.64|13479.64|13479.64|13479.64|13479.64|13479.64|0
1650634020000|2022-04-22 13:27:00|13479.17|13479.17|13479.17|13479.17|13479.17|13479.17|13479.17|13479.17|0
1650634040000|2022-04-22 13:27:20|13480.08|13480.08|13481.03|13481.03|13481.03|13481.03|13480.08|13480.08|0
1650634060000|2022-04-22 13:27:40|13480.11|13480.11|13480.11|13480.11|13480.11|13480.11|13480.11|13480.11|0
1650634070000|2022-04-22 13:27:50|13480.58|13480.58|13480.58|13480.58|13480.58|13480.58|13480.58|13480.58|0
1650634140000|2022-04-22 13:29:00|13480.11|13480.11|13480.58|13480.58|13480.58|13480.58|13480.11|13480.11|0
1650634170000|2022-04-22 13:29:30|13476.77|13476.77|13471.72|13471.72|13476.77|13476.77|13471.72|13471.72|0
1650634190000|2022-04-22 13:29:50|13467.42|13467.42|13467.42|13467.42|13467.42|13467.42|13467.42|13467.42|0
1650634200000|2022-04-22 13:30:00|13466.6|13466.6|13462.48|13462.48|13466.6|13466.6|13462.01|13462.01|0
1650634210000|2022-04-22 13:30:10|13461.56|13461.56|13461.56|13461.56|13461.56|13461.56|13461.56|13461.56|0
1650634220000|2022-04-22 13:30:20|13464.33|13464.33|13468.74|13468.74|13468.74|13468.74|13463.32|13463.32|0
1650634230000|2022-04-22 13:30:30|13469.29|13469.29|13478.88|13478.88|13478.88|13478.88|13469.29|13469.29|0
1650634240000|2022-04-22 13:30:40|13484.67|13484.67|13484.81|13484.81|13485.63|13485.63|13484.67|13484.67|0
1650634260000|2022-04-22 13:31:00|13483.89|13483.89|13486.1|13486.1|13486.1|13486.1|13483.89|13483.89|0
1650634270000|2022-04-22 13:31:10|13487.95|13487.95|13487.95|13487.95|13487.95|13487.95|13487.95|13487.95|0
1650634280000|2022-04-22 13:31:20|13488.87|13488.87|13488.87|13488.87|13488.87|13488.87|13488.87|13488.87|0
1650634290000|2022-04-22 13:31:30|13487.93|13487.93|13487.93|13487.93|13487.93|13487.93|13487.93|13487.93|0
1650634300000|2022-04-22 13:31:40|13487.01|13487.01|13486.54|13486.54|13487.01|13487.01|13486.54|13486.54|0
1650634310000|2022-04-22 13:31:50|13485.11|13485.11|13484.29|13484.29|13485.11|13485.11|13483.38|13483.38|0
1650634320000|2022-04-22 13:32:00|13486.02|13486.02|13488.87|13488.87|13490.65|13490.65|13486.02|13486.02|0
1650634330000|2022-04-22 13:32:10|13489.69|13489.69|13489.69|13489.69|13489.69|13489.69|13489.69|13489.69|0
1650634340000|2022-04-22 13:32:20|13489.13|13489.13|13489.13|13489.13|13489.13|13489.13|13488.57|13488.57|0
1650634350000|2022-04-22 13:32:30|13486.48|13486.48|13486.48|13486.48|13486.48|13486.48|13486.48|13486.48|0
1650634360000|2022-04-22 13:32:40|13486.01|13486.01|13486.01|13486.01|13486.01|13486.01|13486.01|13486.01|0
1650634370000|2022-04-22 13:32:50|13485.45|13485.45|13485.45|13485.45|13485.45|13485.45|13485.45|13485.45|0
1650634380000|2022-04-22 13:33:00|13484.02|13484.02|13481.57|13481.57|13484.02|13484.02|13481.1|13481.1|0
1650634390000|2022-04-22 13:33:10|13483|13483|13483|13483|13483|13483|13483|13483|0
1650634400000|2022-04-22 13:33:20|13483.82|13483.82|13484.99|13484.99|13484.99|13484.99|13483.82|13483.82|0
1650634440000|2022-04-22 13:34:00|13485.91|13485.91|13487.81|13487.81|13487.81|13487.81|13485.91|13485.91|0
1650634450000|2022-04-22 13:34:10|13486.99|13486.99|13486.99|13486.99|13486.99|13486.99|13486.99|13486.99|0
1650634460000|2022-04-22 13:34:20|13486.08|13486.08|13482.79|13482.79|13486.08|13486.08|13482.79|13482.79|0
1650634490000|2022-04-22 13:34:50|13482.23|13482.23|13481.67|13481.67|13482.23|13482.23|13481.67|13481.67|0
1650634500000|2022-04-22 13:35:00|13477.17|13477.17|13474.87|13474.87|13477.17|13477.17|13474.87|13474.87|0
1650634510000|2022-04-22 13:35:10|13472.42|13472.42|13471.6|13471.6|13472.42|13472.42|13471.6|13471.6|0
1650634520000|2022-04-22 13:35:20|13469.19|13469.19|13468.7|13468.7|13469.19|13469.19|13468.7|13468.7|0
1650634550000|2022-04-22 13:35:50|13465.95|13465.95|13465.95|13465.95|13465.95|13465.95|13465.95|13465.95|0
1650634560000|2022-04-22 13:36:00|13463.72|13463.72|13466.43|13466.43|13466.43|13466.43|13463.72|13463.72|0
1650634580000|2022-04-22 13:36:20|13466.9|13466.9|13467.72|13467.72|13467.72|13467.72|13466.9|13466.9|0
1650634590000|2022-04-22 13:36:30|13468.64|13468.64|13464.9|13464.9|13468.64|13468.64|13464.9|13464.9|0
1650634610000|2022-04-22 13:36:50|13463.49|13463.49|13456.11|13456.11|13463.49|13463.49|13456.07|13456.07|0
1650634620000|2022-04-22 13:37:00|13455.65|13455.65|13452.31|13452.31|13455.65|13455.65|13451.4|13451.4|0
1650634640000|2022-04-22 13:37:20|13450.43|13450.43|13447.56|13447.56|13450.43|13450.43|13447.56|13447.56|0
1650634650000|2022-04-22 13:37:30|13445.73|13445.73|13438.88|13438.88|13445.73|13445.73|13438.88|13438.88|0
1650634660000|2022-04-22 13:37:40|13440.31|13440.31|13442.54|13442.54|13442.54|13442.54|13440.31|13440.31|0
1650634670000|2022-04-22 13:37:50|13444.79|13444.79|13440.64|13440.64|13444.79|13444.79|13440.64|13440.64|0
1650634680000|2022-04-22 13:38:00|13441.45|13441.45|13440.64|13440.64|13441.45|13441.45|13440.64|13440.64|0
1650634690000|2022-04-22 13:38:10|13440.16|13440.16|13439.55|13439.55|13440.98|13440.98|13439.55|13439.55|0
1650634720000|2022-04-22 13:38:40|13440.46|13440.46|13440.46|13440.46|13440.46|13440.46|13440.46|13440.46|0
1650634730000|2022-04-22 13:38:50|13439.35|13439.35|13447.88|13447.88|13447.88|13447.88|13439.35|13439.35|0
1650634740000|2022-04-22 13:39:00|13449.31|13449.31|13449.31|13449.31|13451.17|13451.17|13448.84|13448.84|0
1650634750000|2022-04-22 13:39:10|13447.01|13447.01|13443.23|13443.23|13447.01|13447.01|13442.41|13442.41|0
1650634760000|2022-04-22 13:39:20|13442.76|13442.76|13443.23|13443.23|13443.23|13443.23|13442.76|13442.76|0
1650634770000|2022-04-22 13:39:30|13442.28|13442.28|13431.26|13431.26|13442.28|13442.28|13431.26|13431.26|0
1650634790000|2022-04-22 13:39:50|13430.34|13430.34|13427.29|13427.29|13430.34|13430.34|13427.29|13427.29|0
1650634800000|2022-04-22 13:40:00|13426.91|13426.91|13430.05|13430.05|13430.05|13430.05|13426.91|13426.91|0
1650634820000|2022-04-22 13:40:20|13430.87|13430.87|13430.87|13430.87|13430.87|13430.87|13430.87|13430.87|0
1650634840000|2022-04-22 13:40:40|13432.7|13432.7|13431.79|13431.79|13432.7|13432.7|13431.79|13431.79|0
1650634850000|2022-04-22 13:40:50|13430.97|13430.97|13430.97|13430.97|13430.97|13430.97|13430.97|13430.97|0
1650634900000|2022-04-22 13:41:40|13431.79|13431.79|13431.79|13431.79|13431.79|13431.79|13431.79|13431.79|0
1650634940000|2022-04-22 13:42:20|13430.87|13430.87|13428.24|13428.24|13430.87|13430.87|13428.24|13428.24|0
1650634950000|2022-04-22 13:42:30|13431.82|13431.82|13430.39|13430.39|13431.82|13431.82|13430.39|13430.39|0
1650634960000|2022-04-22 13:42:40|13429.47|13429.47|13427.71|13427.71|13429.47|13429.47|13427.71|13427.71|0
1650634980000|2022-04-22 13:43:00|13428.2|13428.2|13428.2|13428.2|13428.2|13428.2|13428.2|13428.2|0
1650634990000|2022-04-22 13:43:10|13426.12|13426.12|13419.78|13419.78|13426.12|13426.12|13419.78|13419.78|0
1650635000000|2022-04-22 13:43:20|13416.92|13416.92|13416.92|13416.92|13416.92|13416.92|13416.92|13416.92|0
1650635020000|2022-04-22 13:43:40|13415.51|13415.51|13416.92|13416.92|13416.92|13416.92|13415.51|13415.51|0
1650635030000|2022-04-22 13:43:50|13416.11|13416.11|13417.24|13417.24|13417.24|13417.24|13416.11|13416.11|0
1650635040000|2022-04-22 13:44:00|13418.16|13418.16|13421.48|13421.48|13422.91|13422.91|13418.16|13418.16|0
1650635060000|2022-04-22 13:44:20|13418.71|13418.71|13418.24|13418.24|13418.71|13418.71|13418.24|13418.24|0
1650635070000|2022-04-22 13:44:30|13419.15|13419.15|13419.15|13419.15|13419.15|13419.15|13419.15|13419.15|0
1650635080000|2022-04-22 13:44:40|13421.01|13421.01|13419.62|13419.62|13421.01|13421.01|13419.62|13419.62|0
1650635100000|2022-04-22 13:45:00|13421.05|13421.05|13420.24|13420.24|13421.05|13421.05|13420.24|13420.24|0
1650635110000|2022-04-22 13:45:10|13421.93|13421.93|13452.48|13452.48|13453.42|13453.42|13421.93|13421.93|0
1650635120000|2022-04-22 13:45:20|13449.47|13449.47|13451.86|13451.86|13453.29|13453.29|13448.19|13448.19|0
1650635130000|2022-04-22 13:45:30|13454.72|13454.72|13453.91|13453.91|13454.72|13454.72|13453.91|13453.91|0
1650635140000|2022-04-22 13:45:40|13452.99|13452.99|13452.99|13452.99|13452.99|13452.99|13452.99|13452.99|0
1650635150000|2022-04-22 13:45:50|13452.08|13452.08|13452.08|13452.08|13452.08|13452.08|13452.08|13452.08|0
1650635160000|2022-04-22 13:46:00|13451.26|13451.26|13447.43|13447.43|13451.26|13451.26|13446.31|13446.31|0
1650635170000|2022-04-22 13:46:10|13446.91|13446.91|13446.91|13446.91|13446.91|13446.91|13446.91|13446.91|0
1650635190000|2022-04-22 13:46:30|13444.56|13444.56|13444.56|13444.56|13444.56|13444.56|13444.56|13444.56|0
1650635200000|2022-04-22 13:46:40|13443.65|13443.65|13444.56|13444.56|13445.08|13445.08|13443.2|13443.2|0
1650635210000|2022-04-22 13:46:50|13445.47|13445.47|13446.59|13446.59|13446.59|13446.59|13445.47|13445.47|0
1650635270000|2022-04-22 13:47:50|13442.16|13442.16|13442.16|13442.16|13442.16|13442.16|13442.16|13442.16|0
1650635280000|2022-04-22 13:48:00|13441.25|13441.25|13440.33|13440.33|13441.25|13441.25|13440.33|13440.33|0
1650635290000|2022-04-22 13:48:10|13440.79|13440.79|13440.32|13440.32|13440.79|13440.79|13440.32|13440.32|0
1650635300000|2022-04-22 13:48:20|13443.19|13443.19|13443.66|13443.66|13444.13|13444.13|13443.19|13443.19|0
1650635310000|2022-04-22 13:48:30|13442.74|13442.74|13443.66|13443.66|13443.66|13443.66|13442.74|13442.74|0
1650635320000|2022-04-22 13:48:40|13438.56|13438.56|13438.56|13438.56|13438.56|13438.56|13438.56|13438.56|0
1650635330000|2022-04-22 13:48:50|13439.06|13439.06|13438.1|13438.1|13439.06|13439.06|13437.19|13437.19|0
1650635340000|2022-04-22 13:49:00|13435.36|13435.36|13436.27|13436.27|13436.27|13436.27|13435.36|13435.36|0
1650635350000|2022-04-22 13:49:10|13436.77|13436.77|13436.77|13436.77|13436.77|13436.77|13436.77|13436.77|0
1650635370000|2022-04-22 13:49:30|13437.68|13437.68|13437.68|13437.68|13437.68|13437.68|13437.68|13437.68|0
1650635380000|2022-04-22 13:49:40|13440.21|13440.21|13441.13|13441.13|13441.13|13441.13|13440.21|13440.21|0
1650635390000|2022-04-22 13:49:50|13439.99|13439.99|13439.99|13439.99|13439.99|13439.99|13439.99|13439.99|0
1650635400000|2022-04-22 13:50:00|13439.07|13439.07|13439.07|13439.07|13439.07|13439.07|13439.07|13439.07|0
1650635460000|2022-04-22 13:51:00|13437.58|13437.58|13434.8|13434.8|13437.58|13437.58|13434.8|13434.8|0
1650635470000|2022-04-22 13:51:10|13435.28|13435.28|13433.12|13433.12|13436.19|13436.19|13433.12|13433.12|0
1650635480000|2022-04-22 13:51:20|13432.17|13432.17|13430.4|13430.4|13432.23|13432.23|13430|13430|0
1650635490000|2022-04-22 13:51:30|13432.23|13432.23|13431.31|13431.31|13432.23|13432.23|13431.31|13431.31|0
1650635500000|2022-04-22 13:51:40|13430.85|13430.85|13430.4|13430.4|13430.85|13430.85|13430.4|13430.4|0
1650635510000|2022-04-22 13:51:50|13431.31|13431.31|13432.95|13432.95|13433.86|13433.86|13431.31|13431.31|0
1650635520000|2022-04-22 13:52:00|13434.38|13434.38|13434.38|13434.38|13434.38|13434.38|13434.38|13434.38|0
1650635530000|2022-04-22 13:52:10|13435.2|13435.2|13436.11|13436.11|13436.11|13436.11|13435.2|13435.2|0
1650635540000|2022-04-22 13:52:20|13437.23|13437.23|13437.23|13437.23|13437.23|13437.23|13437.23|13437.23|0
1650635580000|2022-04-22 13:53:00|13430.24|13430.24|13430.69|13430.69|13430.69|13430.69|13430.24|13430.24|0
1650635590000|2022-04-22 13:53:10|13430.22|13430.22|13428.59|13428.59|13430.22|13430.22|13428.59|13428.59|0
1650635620000|2022-04-22 13:53:40|13429.53|13429.53|13429.53|13429.53|13429.53|13429.53|13429.53|13429.53|0
1650635660000|2022-04-22 13:54:20|13428.04|13428.04|13426.21|13426.21|13428.04|13428.04|13426.21|13426.21|0
1650635670000|2022-04-22 13:54:30|13425.1|13425.1|13421.41|13421.41|13425.1|13425.1|13421.41|13421.41|0
1650635680000|2022-04-22 13:54:40|13420.47|13420.47|13420.47|13420.47|13420.47|13420.47|13420.47|13420.47|0
1650635690000|2022-04-22 13:54:50|13421.5|13421.5|13420.68|13420.68|13421.5|13421.5|13420.68|13420.68|0
1650635730000|2022-04-22 13:55:30|13419.86|13419.86|13419.39|13419.39|13419.86|13419.86|13419.39|13419.39|0
1650635740000|2022-04-22 13:55:40|13418.27|13418.27|13417.76|13417.76|13418.27|13418.27|13417.76|13417.76|0
1650635750000|2022-04-22 13:55:50|13413.46|13413.46|13413.46|13413.46|13413.46|13413.46|13413.46|13413.46|0
1650635760000|2022-04-22 13:56:00|13411.63|13411.63|13412.1|13412.1|13412.1|13412.1|13411.63|13411.63|0
1650635770000|2022-04-22 13:56:10|13413.42|13413.42|13415.36|13415.36|13415.36|13415.36|13413.42|13413.42|0
1650635790000|2022-04-22 13:56:30|13416.28|13416.28|13416.28|13416.28|13416.28|13416.28|13416.28|13416.28|0
1650635840000|2022-04-22 13:57:20|13415.46|13415.46|13415.46|13415.46|13415.46|13415.46|13415.46|13415.46|0
1650635850000|2022-04-22 13:57:30|13416.28|13416.28|13416.28|13416.28|13416.28|13416.28|13416.28|13416.28|0
1650635870000|2022-04-22 13:57:50|13417.66|13417.66|13416.85|13416.85|13417.66|13417.66|13416.85|13416.85|0
1650635890000|2022-04-22 13:58:10|13417.66|13417.66|13417.66|13417.66|13417.66|13417.66|13417.66|13417.66|0
1650635900000|2022-04-22 13:58:20|13416.72|13416.72|13416.72|13416.72|13416.72|13416.72|13416.72|13416.72|0
1650635930000|2022-04-22 13:58:50|13416.95|13416.95|13415.83|13415.83|13416.95|13416.95|13415.83|13415.83|0
1650635940000|2022-04-22 13:59:00|13414.89|13414.89|13413.97|13413.97|13414.89|13414.89|13413.97|13413.97|0
1650635950000|2022-04-22 13:59:10|13413.5|13413.5|13412.32|13412.32|13413.5|13413.5|13411.87|13411.87|0
1650635960000|2022-04-22 13:59:20|13412.8|13412.8|13412.8|13412.8|13412.8|13412.8|13412.8|13412.8|0
1650635990000|2022-04-22 13:59:50|13412.32|13412.32|13412.32|13412.32|13412.32|13412.32|13412.32|13412.32|0
1650636010000|2022-04-22 14:00:10|13412.8|13412.8|13412.8|13412.8|13412.8|13412.8|13412.8|13412.8|0
1650636040000|2022-04-22 14:00:40|13413.61|13413.61|13413.09|13413.09|13415.34|13415.34|13413.09|13413.09|0
1650636050000|2022-04-22 14:00:50|13412.6|13412.6|13416.41|13416.41|13416.96|13416.96|13412.6|13412.6|0
1650636060000|2022-04-22 14:01:00|13417.23|13417.23|13419.92|13419.92|13419.92|13419.92|13416.41|13416.41|0
1650636070000|2022-04-22 14:01:10|13419.45|13419.45|13418.16|13418.16|13419.45|13419.45|13418.16|13418.16|0
1650636080000|2022-04-22 14:01:20|13417.69|13417.69|13417.13|13417.13|13417.69|13417.69|13417.13|13417.13|0
1650636090000|2022-04-22 14:01:30|13418.05|13418.05|13418.86|13418.86|13418.86|13418.86|13418.05|13418.05|0
1650636110000|2022-04-22 14:01:50|13416.72|13416.72|13416.72|13416.72|13416.72|13416.72|13416.72|13416.72|0
1650636120000|2022-04-22 14:02:00|13415.8|13415.8|13413.04|13413.04|13415.8|13415.8|13413.04|13413.04|0
1650636130000|2022-04-22 14:02:10|13413.51|13413.51|13416.53|13416.53|13416.53|13416.53|13413.51|13413.51|0
1650636140000|2022-04-22 14:02:20|13415.71|13415.71|13415.71|13415.71|13415.71|13415.71|13415.71|13415.71|0
1650636170000|2022-04-22 14:02:50|13416.18|13416.18|13417.35|13417.35|13417.35|13417.35|13415.71|13415.71|0
1650636180000|2022-04-22 14:03:00|13417.91|13417.91|13417.91|13417.91|13417.91|13417.91|13417.91|13417.91|0
1650636200000|2022-04-22 14:03:20|13416.27|13416.27|13412.59|13412.59|13416.27|13416.27|13412.59|13412.59|0
1650636210000|2022-04-22 14:03:30|13411.67|13411.67|13411.67|13411.67|13411.67|13411.67|13411.67|13411.67|0
1650636230000|2022-04-22 14:03:50|13411.2|13411.2|13412.02|13412.02|13412.02|13412.02|13411.2|13411.2|0
1650636260000|2022-04-22 14:04:20|13409.89|13409.89|13403.19|13403.19|13409.89|13409.89|13403.19|13403.19|0
1650636290000|2022-04-22 14:04:50|13403.66|13403.66|13403.66|13403.66|13403.66|13403.66|13403.66|13403.66|0
1650636300000|2022-04-22 14:05:00|13404.58|13404.58|13403.1|13403.1|13404.58|13404.58|13403.1|13403.1|0
1650636310000|2022-04-22 14:05:10|13402.55|13402.55|13403.02|13403.02|13403.02|13403.02|13402.55|13402.55|0
1650636330000|2022-04-22 14:05:30|13404.87|13404.87|13409.63|13409.63|13409.63|13409.63|13404.87|13404.87|0
1650636340000|2022-04-22 14:05:40|13412.5|13412.5|13416.45|13416.45|13418|13418|13412.5|13412.5|0
1650636350000|2022-04-22 14:05:50|13417.27|13417.27|13422.09|13422.09|13422.91|13422.91|13417.27|13417.27|0
1650636360000|2022-04-22 14:06:00|13421.53|13421.53|13421.53|13421.53|13421.53|13421.53|13421.53|13421.53|0
1650636370000|2022-04-22 14:06:10|13423.17|13423.17|13422.35|13422.35|13423.17|13423.17|13422.35|13422.35|0
1650636390000|2022-04-22 14:06:30|13425.1|13425.1|13419.83|13419.83|13425.1|13425.1|13419.83|13419.83|0
1650636400000|2022-04-22 14:06:40|13421.26|13421.26|13429.03|13429.03|13429.03|13429.03|13421.26|13421.26|0
1650636410000|2022-04-22 14:06:50|13429.49|13429.49|13429.49|13429.49|13429.49|13429.49|13429.49|13429.49|0
1650636420000|2022-04-22 14:07:00|13431.13|13431.13|13432.14|13432.14|13432.96|13432.96|13431.13|13431.13|0
1650636450000|2022-04-22 14:07:30|13432.96|13432.96|13432.96|13432.96|13432.96|13432.96|13432.96|13432.96|0
1650636490000|2022-04-22 14:08:10|13431.54|13431.54|13431.54|13431.54|13431.54|13431.54|13431.54|13431.54|0
1650636500000|2022-04-22 14:08:20|13432.54|13432.54|13431.16|13431.16|13432.54|13432.54|13431.16|13431.16|0
1650636510000|2022-04-22 14:08:30|13429.61|13429.61|13423.79|13423.79|13429.61|13429.61|13423.79|13423.79|0
1650636520000|2022-04-22 14:08:40|13422.35|13422.35|13422.35|13422.35|13422.35|13422.35|13422.35|13422.35|0
1650636530000|2022-04-22 14:08:50|13421.86|13421.86|13417.5|13417.5|13421.86|13421.86|13417.5|13417.5|0
1650636540000|2022-04-22 14:09:00|13417.97|13417.97|13413.4|13413.4|13417.97|13417.97|13411.41|13411.41|0
1650636550000|2022-04-22 14:09:10|13412.41|13412.41|13412.41|13412.41|13412.41|13412.41|13412.41|13412.41|0
1650636600000|2022-04-22 14:10:00|13411.94|13411.94|13411.12|13411.12|13411.94|13411.94|13411.12|13411.12|0
1650636610000|2022-04-22 14:10:10|13410.65|13410.65|13411.68|13411.68|13411.68|13411.68|13409.53|13409.53|0
1650636620000|2022-04-22 14:10:20|13412.49|13412.49|13412.49|13412.49|13412.49|13412.49|13412.49|13412.49|0
1650636670000|2022-04-22 14:11:10|13412.97|13412.97|13412.97|13412.97|13412.97|13412.97|13412.97|13412.97|0
1650636690000|2022-04-22 14:11:30|13411.68|13411.68|13411.68|13411.68|13411.68|13411.68|13411.68|13411.68|0
1650636720000|2022-04-22 14:12:00|13411.23|13411.23|13411.45|13411.45|13411.45|13411.45|13411.23|13411.23|0
1650636740000|2022-04-22 14:12:20|13417.19|13417.19|13417.19|13417.19|13417.19|13417.19|13417.19|13417.19|0
1650636760000|2022-04-22 14:12:40|13417.64|13417.64|13417.64|13417.64|13417.64|13417.64|13417.64|13417.64|0
1650636770000|2022-04-22 14:12:50|13416.61|13416.61|13416.61|13416.61|13416.61|13416.61|13416.61|13416.61|0
1650636800000|2022-04-22 14:13:20|13417.52|13417.52|13417.52|13417.52|13417.52|13417.52|13417.52|13417.52|0
1650636810000|2022-04-22 14:13:30|13417.05|13417.05|13417.05|13417.05|13417.05|13417.05|13417.05|13417.05|0
1650636850000|2022-04-22 14:14:10|13416.24|13416.24|13408.11|13408.11|13416.24|13416.24|13408.11|13408.11|0
1650636860000|2022-04-22 14:14:20|13406.48|13406.48|13405.92|13405.92|13406.48|13406.48|13405.92|13405.92|0
1650636870000|2022-04-22 14:14:30|13405.01|13405.01|13404.01|13404.01|13405.01|13405.01|13404.01|13404.01|0
1650636890000|2022-04-22 14:14:50|13402.13|13402.13|13401.73|13401.73|13402.13|13402.13|13400.7|13400.7|0
1650636900000|2022-04-22 14:15:00|13402.64|13402.64|13402.64|13402.64|13402.64|13402.64|13402.64|13402.64|0
1650636920000|2022-04-22 14:15:20|13403.11|13403.11|13403.11|13403.11|13403.11|13403.11|13403.11|13403.11|0
1650636930000|2022-04-22 14:15:30|13401.78|13401.78|13401.78|13401.78|13401.78|13401.78|13401.78|13401.78|0
1650636940000|2022-04-22 14:15:40|13400.86|13400.86|13400.86|13400.86|13400.86|13400.86|13400.86|13400.86|0
1650636950000|2022-04-22 14:15:50|13401.32|13401.32|13401.32|13401.32|13401.32|13401.32|13401.32|13401.32|0
1650636960000|2022-04-22 14:16:00|13400.86|13400.86|13399.73|13399.73|13400.86|13400.86|13399.73|13399.73|0
1650637030000|2022-04-22 14:17:10|13371.24|13371.24|13367.87|13367.87|13371.24|13371.24|13367.87|13367.87|0
1650637060000|2022-04-22 14:17:40|13365|13365|13358.25|13358.25|13365|13365|13358.25|13358.25|0
1650637070000|2022-04-22 14:17:50|13357.23|13357.23|13346.23|13346.23|13357.23|13357.23|13346.23|13346.23|0
1650637080000|2022-04-22 14:18:00|13347.52|13347.52|13346.03|13346.03|13347.52|13347.52|13346.03|13346.03|0
1650637090000|2022-04-22 14:18:10|13350.23|13350.23|13352.9|13352.9|13352.9|13352.9|13350.23|13350.23|0
1650637110000|2022-04-22 14:18:30|13352.44|13352.44|13352.44|13352.44|13352.44|13352.44|13352.44|13352.44|0
1650637120000|2022-04-22 14:18:40|13353.26|13353.26|13352.44|13352.44|13353.26|13353.26|13352.44|13352.44|0
1650637130000|2022-04-22 14:18:50|13355.87|13355.87|13359.13|13359.13|13359.13|13359.13|13354.44|13354.44|0
1650637140000|2022-04-22 14:19:00|13358.22|13358.22|13370.04|13370.04|13370.04|13370.04|13358.22|13358.22|0
1650637150000|2022-04-22 14:19:10|13371.87|13371.87|13370.6|13370.6|13372.43|13372.43|13370.6|13370.6|0
1650637160000|2022-04-22 14:19:20|13372.23|13372.23|13373.67|13373.67|13373.67|13373.67|13372.23|13372.23|0
1650637170000|2022-04-22 14:19:30|13376.41|13376.41|13376.77|13376.77|13376.77|13376.77|13375.49|13375.49|0
1650637180000|2022-04-22 14:19:40|13379.22|13379.22|13380.26|13380.26|13381.18|13381.18|13379.22|13379.22|0
1650637190000|2022-04-22 14:19:50|13379.7|13379.7|13378.79|13378.79|13379.7|13379.7|13378.79|13378.79|0
1650637200000|2022-04-22 14:20:00|13378.33|13378.33|13379.69|13379.69|13379.69|13379.69|13378.33|13378.33|0
1650637210000|2022-04-22 14:20:10|13380.61|13380.61|13380.61|13380.61|13380.61|13380.61|13380.61|13380.61|0
1650637220000|2022-04-22 14:20:20|13376.3|13376.3|13376.3|13376.3|13376.3|13376.3|13376.3|13376.3|0
1650637230000|2022-04-22 14:20:30|13375.39|13375.39|13371.1|13371.1|13375.39|13375.39|13369.61|13369.61|0
1650637240000|2022-04-22 14:20:40|13372.01|13372.01|13372.01|13372.01|13372.01|13372.01|13372.01|13372.01|0
1650637260000|2022-04-22 14:21:00|13370.18|13370.18|13371.82|13371.82|13371.82|13371.82|13370.18|13370.18|0
1650637270000|2022-04-22 14:21:10|13374.32|13374.32|13373.2|13373.2|13374.32|13374.32|13373.2|13373.2|0
1650637280000|2022-04-22 14:21:20|13378.94|13378.94|13378.94|13378.94|13378.94|13378.94|13378.94|13378.94|0
1650637290000|2022-04-22 14:21:30|13378.84|13378.84|13378.84|13378.84|13378.84|13378.84|13378.84|13378.84|0
1650637320000|2022-04-22 14:22:00|13379.66|13379.66|13379.66|13379.66|13379.66|13379.66|13379.66|13379.66|0
1650637360000|2022-04-22 14:22:40|13378.37|13378.37|13378.84|13378.84|13378.84|13378.84|13378.37|13378.37|0
1650637370000|2022-04-22 14:22:50|13378.38|13378.38|13378.38|13378.38|13378.38|13378.38|13378.38|13378.38|0
1650637380000|2022-04-22 14:23:00|13381.25|13381.25|13382.54|13382.54|13384.27|13384.27|13381.25|13381.25|0
1650637390000|2022-04-22 14:23:10|13383.46|13383.46|13379.93|13379.93|13383.46|13383.46|13379.48|13379.48|0
1650637410000|2022-04-22 14:23:30|13378.99|13378.99|13378.99|13378.99|13378.99|13378.99|13378.99|13378.99|0
1650637420000|2022-04-22 14:23:40|13377.26|13377.26|13377.26|13377.26|13377.26|13377.26|13377.26|13377.26|0
1650637430000|2022-04-22 14:23:50|13376.8|13376.8|13377.16|13377.16|13377.16|13377.16|13376.34|13376.34|0
1650637440000|2022-04-22 14:24:00|13378.08|13378.08|13378.08|13378.08|13378.08|13378.08|13378.08|13378.08|0
1650637450000|2022-04-22 14:24:10|13377.16|13377.16|13376.34|13376.34|13377.16|13377.16|13376.34|13376.34|0
1650637460000|2022-04-22 14:24:20|13375.53|13375.53|13375.53|13375.53|13375.53|13375.53|13375.53|13375.53|0
1650637480000|2022-04-22 14:24:40|13376.34|13376.34|13377.29|13377.29|13377.29|13377.29|13376.34|13376.34|0
1650637490000|2022-04-22 14:24:50|13376.37|13376.37|13376.37|13376.37|13376.37|13376.37|13376.37|13376.37|0
1650637510000|2022-04-22 14:25:10|13375.9|13375.9|13375.34|13375.34|13375.9|13375.9|13375.34|13375.34|0
1650637520000|2022-04-22 14:25:20|13374.87|13374.87|13373.14|13373.14|13374.87|13374.87|13373.14|13373.14|0
1650637530000|2022-04-22 14:25:30|13372.11|13372.11|13371.29|13371.29|13372.11|13372.11|13370.38|13370.38|0
1650637570000|2022-04-22 14:26:10|13370.38|13370.38|13376.33|13376.33|13376.33|13376.33|13369.56|13369.56|0
1650637580000|2022-04-22 14:26:20|13375.39|13375.39|13375.39|13375.39|13375.39|13375.39|13375.39|13375.39|0
1650637590000|2022-04-22 14:26:30|13375.85|13375.85|13376.32|13376.32|13376.32|13376.32|13375.85|13375.85|0
1650637610000|2022-04-22 14:26:50|13377.23|13377.23|13377.23|13377.23|13378.15|13378.15|13377.23|13377.23|0
1650637620000|2022-04-22 14:27:00|13378.35|13378.35|13380.48|13380.48|13380.48|13380.48|13378.35|13378.35|0
1650637630000|2022-04-22 14:27:10|13384.01|13384.01|13384.01|13384.01|13384.01|13384.01|13384.01|13384.01|0
1650637650000|2022-04-22 14:27:30|13386.65|13386.65|13385.74|13385.74|13386.65|13386.65|13385.74|13385.74|0
1650637660000|2022-04-22 14:27:40|13386.56|13386.56|13388.39|13388.39|13388.39|13388.39|13386.56|13386.56|0
1650637670000|2022-04-22 14:27:50|13388.21|13388.21|13387.3|13387.3|13388.21|13388.21|13387.3|13387.3|0
1650637680000|2022-04-22 14:28:00|13386.83|13386.83|13386.83|13386.83|13386.83|13386.83|13386.83|13386.83|0
1650637700000|2022-04-22 14:28:20|13387.74|13387.74|13391.64|13391.64|13391.64|13391.64|13387.74|13387.74|0
1650637710000|2022-04-22 14:28:30|13391.14|13391.14|13395.86|13395.86|13396.78|13396.78|13391.14|13391.14|0
1650637720000|2022-04-22 14:28:40|13396.42|13396.42|13400.73|13400.73|13400.73|13400.73|13396.42|13396.42|0
1650637760000|2022-04-22 14:29:20|13399.74|13399.74|13399.24|13399.24|13399.74|13399.74|13399.24|13399.24|0
1650637770000|2022-04-22 14:29:30|13398.33|13398.33|13395.4|13395.4|13398.33|13398.33|13395.4|13395.4|0
1650637800000|2022-04-22 14:30:00|13396.32|13396.32|13396.32|13396.32|13396.32|13396.32|13396.32|13396.32|0
1650637810000|2022-04-22 14:30:10|13397.95|13397.95|13397.95|13397.95|13397.95|13397.95|13397.95|13397.95|0
1650637820000|2022-04-22 14:30:20|13397.04|13397.04|13399.83|13399.83|13399.83|13399.83|13397.04|13397.04|0
1650637830000|2022-04-22 14:30:30|13399.01|13399.01|13399.01|13399.01|13399.01|13399.01|13399.01|13399.01|0
1650637850000|2022-04-22 14:30:50|13398.54|13398.54|13398.98|13398.98|13398.98|13398.98|13398.07|13398.07|0
1650637860000|2022-04-22 14:31:00|13398.42|13398.42|13398.42|13398.42|13398.42|13398.42|13398.42|13398.42|0
1650637870000|2022-04-22 14:31:10|13397.51|13397.51|13397.08|13397.08|13397.51|13397.51|13396.59|13396.59|0
1650637900000|2022-04-22 14:31:40|13396.74|13396.74|13396.74|13396.74|13396.74|13396.74|13396.74|13396.74|0
1650637950000|2022-04-22 14:32:30|13395.8|13395.8|13395.8|13395.8|13395.8|13395.8|13395.8|13395.8|0
1650637960000|2022-04-22 14:32:40|13395.28|13395.28|13395.28|13395.28|13395.28|13395.28|13395.28|13395.28|0
1650637980000|2022-04-22 14:33:00|13394.46|13394.46|13394.01|13394.01|13394.46|13394.46|13394.01|13394.01|0
1650638000000|2022-04-22 14:33:20|13394.48|13394.48|13394.48|13394.48|13394.95|13394.95|13394.48|13394.48|0
1650638020000|2022-04-22 14:33:40|13394.94|13394.94|13394.94|13394.94|13394.94|13394.94|13394.94|13394.94|0
1650638030000|2022-04-22 14:33:50|13395.75|13395.75|13397.15|13397.15|13397.15|13397.15|13395.75|13395.75|0
1650638040000|2022-04-22 14:34:00|13399.5|13399.5|13399.5|13399.5|13399.5|13399.5|13399.5|13399.5|0
1650638060000|2022-04-22 14:34:20|13400.44|13400.44|13400.44|13400.44|13400.44|13400.44|13400.44|13400.44|0
1650638070000|2022-04-22 14:34:30|13403.31|13403.31|13400.94|13400.94|13403.31|13403.31|13400.94|13400.94|0
1650638120000|2022-04-22 14:35:20|13401.16|13401.16|13403.36|13403.36|13403.36|13403.36|13401.16|13401.16|0
1650638130000|2022-04-22 14:35:30|13403.86|13403.86|13403.86|13403.86|13403.86|13403.86|13403.86|13403.86|0
1650638140000|2022-04-22 14:35:40|13402.94|13402.94|13403.4|13403.4|13403.4|13403.4|13402.94|13402.94|0
1650638160000|2022-04-22 14:36:00|13402.49|13402.49|13402.49|13402.49|13402.49|13402.49|13402.49|13402.49|0
1650638180000|2022-04-22 14:36:20|13404.78|13404.78|13409.36|13409.36|13409.36|13409.36|13404.78|13404.78|0
1650638190000|2022-04-22 14:36:30|13411.59|13411.59|13413.27|13413.27|13413.27|13413.27|13411.59|13411.59|0
1650638200000|2022-04-22 14:36:40|13416.01|13416.01|13416.01|13416.01|13416.01|13416.01|13416.01|13416.01|0
1650638210000|2022-04-22 14:36:50|13416.93|13416.93|13415.1|13415.1|13416.93|13416.93|13415.1|13415.1|0
1650638220000|2022-04-22 14:37:00|13414.18|13414.18|13412.89|13412.89|13414.18|13414.18|13412.89|13412.89|0
1650638260000|2022-04-22 14:37:40|13410.86|13410.86|13410.86|13410.86|13410.86|13410.86|13410.86|13410.86|0
1650638280000|2022-04-22 14:38:00|13410.35|13410.35|13410.35|13410.35|13410.35|13410.35|13410.35|13410.35|0
1650638290000|2022-04-22 14:38:10|13408.92|13408.92|13408.92|13408.92|13408.92|13408.92|13408.92|13408.92|0
1650638330000|2022-04-22 14:38:50|13408.44|13408.44|13408.08|13408.08|13408.9|13408.9|13408.08|13408.08|0
1650638340000|2022-04-22 14:39:00|13408.56|13408.56|13410.23|13410.23|13410.23|13410.23|13408.56|13408.56|0
1650638360000|2022-04-22 14:39:20|13409.77|13409.77|13409.77|13409.77|13409.77|13409.77|13409.77|13409.77|0
1650638370000|2022-04-22 14:39:30|13410.33|13410.33|13410.8|13410.8|13410.8|13410.8|13410.33|13410.33|0
1650638380000|2022-04-22 14:39:40|13413.67|13413.67|13413.67|13413.67|13413.67|13413.67|13413.67|13413.67|0
1650638390000|2022-04-22 14:39:50|13414.14|13414.14|13414.14|13414.14|13414.14|13414.14|13414.14|13414.14|0
1650638400000|2022-04-22 14:40:00|13413.67|13413.67|13413.67|13413.67|13413.67|13413.67|13413.67|13413.67|0
1650638410000|2022-04-22 14:40:10|13414.58|13414.58|13414.58|13414.58|13414.58|13414.58|13414.58|13414.58|0
1650638420000|2022-04-22 14:40:20|13415.4|13415.4|13415.4|13415.4|13415.4|13415.4|13415.4|13415.4|0
1650638440000|2022-04-22 14:40:40|13414.58|13414.58|13415.7|13415.7|13415.7|13415.7|13414.58|13414.58|0
1650638480000|2022-04-22 14:41:20|13414.26|13414.26|13414.26|13414.26|13414.26|13414.26|13414.26|13414.26|0
1650638490000|2022-04-22 14:41:30|13413.81|13413.81|13411.6|13411.6|13413.81|13413.81|13411.6|13411.6|0
1650638500000|2022-04-22 14:41:40|13411.13|13411.13|13410.64|13410.64|13411.13|13411.13|13410.64|13410.64|0
1650638540000|2022-04-22 14:42:20|13409.61|13409.61|13409.61|13409.61|13409.61|13409.61|13409.61|13409.61|0
1650638560000|2022-04-22 14:42:40|13407.66|13407.66|13407.36|13407.36|13408.17|13408.17|13407.36|13407.36|0
1650638580000|2022-04-22 14:43:00|13405.92|13405.92|13402.39|13402.39|13405.92|13405.92|13402.39|13402.39|0
1650638590000|2022-04-22 14:43:10|13400.56|13400.56|13400.56|13400.56|13400.56|13400.56|13400.56|13400.56|0
1650638600000|2022-04-22 14:43:20|13401.38|13401.38|13401.38|13401.38|13401.38|13401.38|13401.38|13401.38|0
1650638620000|2022-04-22 14:43:40|13403.21|13403.21|13403.21|13403.21|13403.21|13403.21|13403.21|13403.21|0
1650638630000|2022-04-22 14:43:50|13402.29|13402.29|13402.29|13402.29|13402.29|13402.29|13402.29|13402.29|0
1650638660000|2022-04-22 14:44:20|13402.76|13402.76|13403.23|13403.23|13403.23|13403.23|13402.76|13402.76|0
1650638670000|2022-04-22 14:44:30|13404.15|13404.15|13404.62|13404.62|13404.62|13404.62|13404.15|13404.15|0
1650638720000|2022-04-22 14:45:20|13406.05|13406.05|13407.78|13407.78|13407.78|13407.78|13406.05|13406.05|0
1650638730000|2022-04-22 14:45:30|13406.05|13406.05|13406.97|13406.97|13406.97|13406.97|13406.05|13406.05|0
1650638740000|2022-04-22 14:45:40|13407.78|13407.78|13407.31|13407.31|13408.26|13408.26|13407.31|13407.31|0
1650638750000|2022-04-22 14:45:50|13406.5|13406.5|13406.5|13406.5|13406.5|13406.5|13406.5|13406.5|0
1650638770000|2022-04-22 14:46:10|13405.08|13405.08|13404.27|13404.27|13405.08|13405.08|13404.27|13404.27|0
1650638780000|2022-04-22 14:46:20|13401.4|13401.4|13401.4|13401.4|13401.4|13401.4|13401.4|13401.4|0
1650638790000|2022-04-22 14:46:30|13398.81|13398.81|13398.81|13398.81|13398.81|13398.81|13398.81|13398.81|0
1650638820000|2022-04-22 14:47:00|13399.25|13399.25|13400.07|13400.07|13400.07|13400.07|13399.25|13399.25|0
1650638830000|2022-04-22 14:47:10|13399.16|13399.16|13399.16|13399.16|13399.16|13399.16|13399.16|13399.16|0
1650638840000|2022-04-22 14:47:20|13402.02|13402.02|13402.02|13402.02|13402.02|13402.02|13402.02|13402.02|0
1650638850000|2022-04-22 14:47:30|13401.57|13401.57|13405.44|13405.44|13406.26|13406.26|13401.57|13401.57|0
1650638870000|2022-04-22 14:47:50|13404.5|13404.5|13406.23|13406.23|13406.23|13406.23|13404.5|13404.5|0
1650638900000|2022-04-22 14:48:20|13406.7|13406.7|13406.7|13406.7|13406.7|13406.7|13406.7|13406.7|0
1650638910000|2022-04-22 14:48:30|13407.16|13407.16|13407.16|13407.16|13407.16|13407.16|13407.16|13407.16|0
1650638930000|2022-04-22 14:48:50|13407.62|13407.62|13407.62|13407.62|13407.62|13407.62|13407.62|13407.62|0
1650638950000|2022-04-22 14:49:10|13407.15|13407.15|13407.15|13407.15|13407.15|13407.15|13407.15|13407.15|0
1650638960000|2022-04-22 14:49:20|13406.68|13406.68|13406.68|13406.68|13406.68|13406.68|13406.68|13406.68|0
1650638990000|2022-04-22 14:49:50|13406.22|13406.22|13406.69|13406.69|13406.69|13406.69|13406.22|13406.22|0
1650639000000|2022-04-22 14:50:00|13408.08|13408.08|13409.43|13409.43|13409.43|13409.43|13408.08|13408.08|0
1650639010000|2022-04-22 14:50:10|13410.34|13410.34|13410.34|13410.34|13410.34|13410.34|13410.34|13410.34|0
1650639020000|2022-04-22 14:50:20|13410.85|13410.85|13409.94|13409.94|13410.85|13410.85|13409.94|13409.94|0
1650639030000|2022-04-22 14:50:30|13410.39|13410.39|13410.39|13410.39|13410.39|13410.39|13410.39|13410.39|0
1650639040000|2022-04-22 14:50:40|13411.2|13411.2|13411.65|13411.65|13411.65|13411.65|13411.2|13411.2|0
1650639050000|2022-04-22 14:50:50|13412.57|13412.57|13413.02|13413.02|13413.02|13413.02|13412.57|13412.57|0
1650639060000|2022-04-22 14:51:00|13413.84|13413.84|13414.76|13414.76|13414.76|13414.76|13413.84|13413.84|0
1650639090000|2022-04-22 14:51:30|13414.53|13414.53|13412.1|13412.1|13414.53|13414.53|13411.54|13411.54|0
1650639110000|2022-04-22 14:51:50|13411.88|13411.88|13411.88|13411.88|13411.88|13411.88|13411.88|13411.88|0
1650639120000|2022-04-22 14:52:00|13412.44|13412.44|13412.44|13412.44|13412.44|13412.44|13412.44|13412.44|0
1650639150000|2022-04-22 14:52:30|13412.91|13412.91|13412.91|13412.91|13412.91|13412.91|13412.91|13412.91|0
1650639160000|2022-04-22 14:52:40|13414.34|13414.34|13414.34|13414.34|13414.34|13414.34|13414.34|13414.34|0
1650639200000|2022-04-22 14:53:20|13416.17|13416.17|13417.96|13417.96|13418.87|13418.87|13416.17|13416.17|0
1650639210000|2022-04-22 14:53:30|13415.63|13415.63|13415.16|13415.16|13415.63|13415.63|13415.16|13415.16|0
1650639230000|2022-04-22 14:53:50|13416.99|13416.99|13420.2|13420.2|13422.48|13422.48|13416.99|13416.99|0
1650639260000|2022-04-22 14:54:20|13419.75|13419.75|13419.75|13419.75|13419.75|13419.75|13419.75|13419.75|0
1650639270000|2022-04-22 14:54:30|13417.55|13417.55|13417.55|13417.55|13417.55|13417.55|13417.55|13417.55|0
1650639280000|2022-04-22 14:54:40|13416.12|13416.12|13412.85|13412.85|13416.12|13416.12|13412.85|13412.85|0
1650639290000|2022-04-22 14:54:50|13411.91|13411.91|13411.91|13411.91|13411.91|13411.91|13411.91|13411.91|0
1650639300000|2022-04-22 14:55:00|13411.42|13411.42|13410.9|13410.9|13411.42|13411.42|13410.9|13410.9|0
1650639310000|2022-04-22 14:55:10|13411.72|13411.72|13411.72|13411.72|13411.72|13411.72|13411.72|13411.72|0
1650639350000|2022-04-22 14:55:50|13413.15|13413.15|13413.15|13413.15|13413.15|13413.15|13413.15|13413.15|0
1650639360000|2022-04-22 14:56:00|13413.62|13413.62|13413.15|13413.15|13413.62|13413.62|13413.15|13413.15|0
1650639420000|2022-04-22 14:57:00|13414.07|13414.07|13414.89|13414.89|13414.89|13414.89|13414.07|13414.07|0
1650639440000|2022-04-22 14:57:20|13415.44|13415.44|13415.44|13415.44|13415.44|13415.44|13415.44|13415.44|0
1650639450000|2022-04-22 14:57:30|13414.89|13414.89|13414.89|13414.89|13414.89|13414.89|13414.89|13414.89|0
1650639480000|2022-04-22 14:58:00|13415.34|13415.34|13415.84|13415.84|13415.84|13415.84|13415.34|13415.34|0
1650639490000|2022-04-22 14:58:10|13415.15|13415.15|13415.15|13415.15|13415.15|13415.15|13415.15|13415.15|0
1650639500000|2022-04-22 14:58:20|13414.33|13414.33|13414.33|13414.33|13414.33|13414.33|13414.33|13414.33|0
1650639510000|2022-04-22 14:58:30|13414.11|13414.11|13413.64|13413.64|13414.11|13414.11|13413.64|13413.64|0
1650639520000|2022-04-22 14:58:40|13409.97|13409.97|13408.86|13408.86|13409.97|13409.97|13408.86|13408.86|0
1650639530000|2022-04-22 14:58:50|13407.45|13407.45|13405.54|13405.54|13407.45|13407.45|13405.54|13405.54|0
1650639540000|2022-04-22 14:59:00|13405.07|13405.07|13405.07|13405.07|13405.07|13405.07|13405.07|13405.07|0
1650639550000|2022-04-22 14:59:10|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|13404.6|0
1650639570000|2022-04-22 14:59:30|13403.68|13403.68|13401.85|13401.85|13403.68|13403.68|13401.85|13401.85|0
1650639610000|2022-04-22 15:00:10|13403.14|13403.14|13405|13405|13405|13405|13403.14|13403.14|0
1650639640000|2022-04-22 15:00:40|13405.56|13405.56|13406.47|13406.47|13406.47|13406.47|13405.56|13405.56|0
1650639650000|2022-04-22 15:00:50|13407.9|13407.9|13407.9|13407.9|13407.9|13407.9|13407.9|13407.9|0
1650639670000|2022-04-22 15:01:10|13407.09|13407.09|13408.03|13408.03|13408.03|13408.03|13407.09|13407.09|0
1650639690000|2022-04-22 15:01:30|13408.94|13408.94|13408.94|13408.94|13408.94|13408.94|13408.94|13408.94|0
1650639710000|2022-04-22 15:01:50|13410.33|13410.33|13412.19|13412.19|13412.19|13412.19|13410.33|13410.33|0
1650639720000|2022-04-22 15:02:00|13415.26|13415.26|13415.81|13415.81|13415.81|13415.81|13415.26|13415.26|0
1650639730000|2022-04-22 15:02:10|13415|13415|13414.08|13414.08|13415|13415|13414.08|13414.08|0
1650639740000|2022-04-22 15:02:20|13413.14|13413.14|13413.14|13413.14|13413.14|13413.14|13413.14|13413.14|0
1650639760000|2022-04-22 15:02:40|13412.2|13412.2|13412.2|13412.2|13412.2|13412.2|13412.2|13412.2|0
1650639780000|2022-04-22 15:03:00|13411.64|13411.64|13411.64|13411.64|13411.64|13411.64|13411.64|13411.64|0
1650639830000|2022-04-22 15:03:50|13410.82|13410.82|13409.88|13409.88|13410.82|13410.82|13409.88|13409.88|0
1650639840000|2022-04-22 15:04:00|13408.45|13408.45|13409.39|13409.39|13409.39|13409.39|13408.45|13408.45|0
1650639850000|2022-04-22 15:04:10|13410.3|13410.3|13410.53|13410.53|13410.53|13410.53|13410.3|13410.3|0
1650639870000|2022-04-22 15:04:30|13410.03|13410.03|13409.06|13409.06|13410.03|13410.03|13409.06|13409.06|0
1650639880000|2022-04-22 15:04:40|13408.15|13408.15|13408.15|13408.15|13408.15|13408.15|13408.15|13408.15|0
1650639930000|2022-04-22 15:05:30|13409.06|13409.06|13410.74|13410.74|13410.74|13410.74|13409.06|13409.06|0
1650639950000|2022-04-22 15:05:50|13411.21|13411.21|13411.94|13411.94|13413.41|13413.41|13411.21|13411.21|0
1650639960000|2022-04-22 15:06:00|13411.48|13411.48|13413.87|13413.87|13413.87|13413.87|13411.48|13411.48|0
1650639970000|2022-04-22 15:06:10|13414.68|13414.68|13415.15|13415.15|13415.15|13415.15|13414.68|13414.68|0
1650640010000|2022-04-22 15:06:50|13414.64|13414.64|13419.41|13419.41|13419.87|13419.87|13414.64|13414.64|0
1650640020000|2022-04-22 15:07:00|13419.97|13419.97|13420.3|13420.3|13420.77|13420.77|13417.51|13417.51|0
1650640030000|2022-04-22 15:07:10|13421.21|13421.21|13420.76|13420.76|13421.21|13421.21|13420.76|13420.76|0
1650640040000|2022-04-22 15:07:20|13421.88|13421.88|13421.88|13421.88|13421.88|13421.88|13421.88|13421.88|0
1650640050000|2022-04-22 15:07:30|13422.8|13422.8|13422.8|13422.8|13422.8|13422.8|13422.8|13422.8|0
1650640070000|2022-04-22 15:07:50|13423.27|13423.27|13425.17|13425.17|13425.17|13425.17|13423.27|13423.27|0
1650640080000|2022-04-22 15:08:00|13426.66|13426.66|13426.17|13426.17|13426.66|13426.66|13426.17|13426.17|0
1650640090000|2022-04-22 15:08:10|13427.08|13427.08|13427.08|13427.08|13427.08|13427.08|13427.08|13427.08|0
1650640130000|2022-04-22 15:08:50|13427.55|13427.55|13426.73|13426.73|13427.55|13427.55|13426.73|13426.73|0
1650640140000|2022-04-22 15:09:00|13427.65|13427.65|13431.4|13431.4|13431.66|13431.66|13427.65|13427.65|0
1650640160000|2022-04-22 15:09:20|13429.97|13429.97|13429.41|13429.41|13429.97|13429.97|13429.41|13429.41|0
1650640170000|2022-04-22 15:09:30|13427.21|13427.21|13425.82|13425.82|13427.21|13427.21|13425.82|13425.82|0
1650640200000|2022-04-22 15:10:00|13423.59|13423.59|13423.59|13423.59|13423.59|13423.59|13423.59|13423.59|0
1650640220000|2022-04-22 15:10:20|13420.72|13420.72|13420.76|13420.76|13420.76|13420.76|13420.25|13420.25|0
1650640230000|2022-04-22 15:10:30|13421.22|13421.22|13420.66|13420.66|13421.22|13421.22|13420.66|13420.66|0
1650640240000|2022-04-22 15:10:40|13421.12|13421.12|13422.61|13422.61|13422.61|13422.61|13421.12|13421.12|0
1650640250000|2022-04-22 15:10:50|13421.79|13421.79|13421.79|13421.79|13421.79|13421.79|13421.79|13421.79|0
1650640270000|2022-04-22 15:11:10|13422.61|13422.61|13422.61|13422.61|13422.61|13422.61|13422.61|13422.61|0
1650640340000|2022-04-22 15:12:20|13421.69|13421.69|13421.69|13421.69|13421.69|13421.69|13421.69|13421.69|0
1650640350000|2022-04-22 15:12:30|13421.22|13421.22|13421.22|13421.22|13421.22|13421.22|13421.22|13421.22|0
1650640420000|2022-04-22 15:13:40|13421.78|13421.78|13423.59|13423.59|13423.59|13423.59|13421.78|13421.78|0
1650640430000|2022-04-22 15:13:50|13423.08|13423.08|13423.3|13423.3|13423.3|13423.3|13423.08|13423.08|0
1650640440000|2022-04-22 15:14:00|13423.77|13423.77|13423.77|13423.77|13423.77|13423.77|13423.77|13423.77|0
1650640450000|2022-04-22 15:14:10|13422.83|13422.83|13422.36|13422.36|13422.83|13422.83|13422.36|13422.36|0
1650640460000|2022-04-22 15:14:20|13421.44|13421.44|13421.44|13421.44|13421.44|13421.44|13421.44|13421.44|0
1650640480000|2022-04-22 15:14:40|13420.5|13420.5|13420.5|13420.5|13420.5|13420.5|13420.5|13420.5|0
1650640490000|2022-04-22 15:14:50|13419.07|13419.07|13419.07|13419.07|13419.07|13419.07|13419.07|13419.07|0
1650640500000|2022-04-22 15:15:00|13419.98|13419.98|13419.3|13419.3|13419.98|13419.98|13419.3|13419.3|0
1650640510000|2022-04-22 15:15:10|13418.84|13418.84|13418.84|13418.84|13419.3|13419.3|13418.84|13418.84|0
1650640520000|2022-04-22 15:15:20|13419.3|13419.3|13419.3|13419.3|13419.3|13419.3|13419.3|13419.3|0
1650640530000|2022-04-22 15:15:30|13417.31|13417.31|13416.84|13416.84|13417.31|13417.31|13416.84|13416.84|0
1650640540000|2022-04-22 15:15:40|13416.38|13416.38|13414.65|13414.65|13416.38|13416.38|13414.65|13414.65|0
1650640560000|2022-04-22 15:16:00|13413.73|13413.73|13414.65|13414.65|13414.65|13414.65|13413.73|13413.73|0
1650640570000|2022-04-22 15:16:10|13415.11|13415.11|13415.11|13415.11|13415.11|13415.11|13415.11|13415.11|0
1650640590000|2022-04-22 15:16:30|13413.99|13413.99|13413.99|13413.99|13413.99|13413.99|13413.99|13413.99|0
1650640600000|2022-04-22 15:16:40|13412.32|13412.32|13410.96|13410.96|13412.32|13412.32|13410.96|13410.96|0
1650640610000|2022-04-22 15:16:50|13408.09|13408.09|13408.09|13408.09|13408.09|13408.09|13408.09|13408.09|0
1650640620000|2022-04-22 15:17:00|13407.63|13407.63|13407.63|13407.63|13407.63|13407.63|13407.63|13407.63|0
1650640630000|2022-04-22 15:17:10|13406.71|13406.71|13405.72|13405.72|13406.71|13406.71|13405.72|13405.72|0
1650640670000|2022-04-22 15:17:50|13404.31|13404.31|13405.74|13405.74|13405.98|13405.98|13404.31|13404.31|0
1650640700000|2022-04-22 15:18:20|13403.64|13403.64|13403.64|13403.64|13403.64|13403.64|13403.64|13403.64|0
1650640740000|2022-04-22 15:19:00|13405.54|13405.54|13405.6|13405.6|13405.6|13405.6|13405.08|13405.08|0
1650640790000|2022-04-22 15:19:50|13404.21|13404.21|13401.39|13401.39|13404.21|13404.21|13401.39|13401.39|0
1650640800000|2022-04-22 15:20:00|13400.93|13400.93|13400.71|13400.71|13400.93|13400.93|13400.71|13400.71|0
1650640820000|2022-04-22 15:20:20|13400.25|13400.25|13402.62|13402.62|13402.62|13402.62|13400.25|13400.25|0
1650640830000|2022-04-22 15:20:30|13403.1|13403.1|13405.62|13405.62|13405.62|13405.62|13401.34|13401.34|0
1650640860000|2022-04-22 15:21:00|13404.68|13404.68|13404.7|13404.7|13405.17|13405.17|13404.68|13404.68|0
1650640880000|2022-04-22 15:21:20|13403.88|13403.88|13403.37|13403.37|13404.19|13404.19|13403.37|13403.37|0
1650640890000|2022-04-22 15:21:30|13402.55|13402.55|13397.7|13397.7|13402.55|13402.55|13397.7|13397.7|0
1650640900000|2022-04-22 15:21:40|13396.79|13396.79|13396.58|13396.58|13397.75|13397.75|13396.32|13396.32|0
1650640910000|2022-04-22 15:21:50|13396.02|13396.02|13396.02|13396.02|13396.02|13396.02|13396.02|13396.02|0
1650640920000|2022-04-22 15:22:00|13396.97|13396.97|13395.69|13395.69|13396.97|13396.97|13395.14|13395.14|0
1650640930000|2022-04-22 15:22:10|13395.22|13395.22|13396.14|13396.14|13396.14|13396.14|13393.79|13393.79|0
1650640940000|2022-04-22 15:22:20|13395.22|13395.22|13395.22|13395.22|13395.22|13395.22|13395.22|13395.22|0
1650640950000|2022-04-22 15:22:30|13396.14|13396.14|13396.14|13396.14|13396.14|13396.14|13396.14|13396.14|0
1650640960000|2022-04-22 15:22:40|13395.67|13395.67|13393.78|13393.78|13395.67|13395.67|13393.78|13393.78|0
1650640980000|2022-04-22 15:23:00|13394.6|13394.6|13394.13|13394.13|13394.6|13394.6|13394.13|13394.13|0
1650640990000|2022-04-22 15:23:10|13394.6|13394.6|13393.93|13393.93|13395.52|13395.52|13393.93|13393.93|0
1650641000000|2022-04-22 15:23:20|13394.49|13394.49|13394.49|13394.49|13394.49|13394.49|13394.49|13394.49|0
1650641010000|2022-04-22 15:23:30|13394.26|13394.26|13388.52|13388.52|13394.26|13394.26|13388.52|13388.52|0
1650641020000|2022-04-22 15:23:40|13388.05|13388.05|13388.52|13388.52|13388.52|13388.52|13387.49|13387.49|0
1650641040000|2022-04-22 15:24:00|13387.61|13387.61|13388.55|13388.55|13388.55|13388.55|13387.61|13387.61|0
1650641060000|2022-04-22 15:24:20|13389.49|13389.49|13390.28|13390.28|13391.22|13391.22|13389.49|13389.49|0
1650641080000|2022-04-22 15:24:40|13389.34|13389.34|13387.51|13387.51|13389.34|13389.34|13387.51|13387.51|0
1650641090000|2022-04-22 15:24:50|13386.07|13386.07|13383.62|13383.62|13386.07|13386.07|13383.62|13383.62|0
1650641100000|2022-04-22 15:25:00|13383.13|13383.13|13382.67|13382.67|13383.62|13383.62|13382.67|13382.67|0
1650641110000|2022-04-22 15:25:10|13382.2|13382.2|13380.03|13380.03|13382.2|13382.2|13380.03|13380.03|0
1650641120000|2022-04-22 15:25:20|13380.59|13380.59|13381.06|13381.06|13381.06|13381.06|13380.59|13380.59|0
1650641130000|2022-04-22 15:25:30|13381.56|13381.56|13382.03|13382.03|13382.03|13382.03|13381.56|13381.56|0
1650641140000|2022-04-22 15:25:40|13381.08|13381.08|13381.56|13381.56|13381.56|13381.56|13381.08|13381.08|0
1650641150000|2022-04-22 15:25:50|13383.38|13383.38|13383.38|13383.38|13383.38|13383.38|13383.38|13383.38|0
1650641170000|2022-04-22 15:26:10|13382.47|13382.47|13382.47|13382.47|13382.47|13382.47|13382.47|13382.47|0
1650641180000|2022-04-22 15:26:20|13383.38|13383.38|13383.38|13383.38|13383.38|13383.38|13383.38|13383.38|0
1650641200000|2022-04-22 15:26:40|13382.91|13382.91|13382.91|13382.91|13382.91|13382.91|13382.91|13382.91|0
1650641220000|2022-04-22 15:27:00|13383.47|13383.47|13383.37|13383.37|13383.47|13383.47|13382.91|13382.91|0
1650641240000|2022-04-22 15:27:20|13382.46|13382.46|13382.93|13382.93|13383.4|13383.4|13382.46|13382.46|0
1650641260000|2022-04-22 15:27:40|13382.47|13382.47|13382.51|13382.51|13382.51|13382.51|13382|13382|0
1650641270000|2022-04-22 15:27:50|13381.48|13381.48|13379.06|13379.06|13382|13382|13378.02|13378.02|0
1650641280000|2022-04-22 15:28:00|13378.6|13378.6|13378.1|13378.1|13379.09|13379.09|13378.1|13378.1|0
1650641290000|2022-04-22 15:28:10|13378.92|13378.92|13378.7|13378.7|13379.74|13379.74|13378.7|13378.7|0
1650641300000|2022-04-22 15:28:20|13379.51|13379.51|13379.51|13379.51|13379.51|13379.51|13379.51|13379.51|0
1650641310000|2022-04-22 15:28:30|13378.7|13378.7|13379.04|13379.04|13379.51|13379.51|13378.7|13378.7|0
1650641320000|2022-04-22 15:28:40|13378.57|13378.57|13378.57|13378.57|13378.57|13378.57|13378.57|13378.57|0
1650641330000|2022-04-22 15:28:50|13377.54|13377.54|13377.54|13377.54|13377.54|13377.54|13377.54|13377.54|0
1650641340000|2022-04-22 15:29:00|13378.57|13378.57|13381.58|13381.58|13381.58|13381.58|13378.57|13378.57|0
1650641350000|2022-04-22 15:29:10|13382.05|13382.05|13381.59|13381.59|13382.05|13382.05|13381.59|13381.59|0
1650641360000|2022-04-22 15:29:20|13379.92|13379.92|13379.92|13379.92|13379.92|13379.92|13379.92|13379.92|0
1650641370000|2022-04-22 15:29:30|13380.74|13380.74|13377.93|13377.93|13380.74|13380.74|13377.67|13377.67|0
1650641380000|2022-04-22 15:29:40|13380.42|13380.42|13381.12|13381.12|13382.53|13382.53|13379.36|13379.36|0
1650641390000|2022-04-22 15:29:50|13382.75|13382.75|13380.86|13380.86|13382.75|13382.75|13380.86|13380.86|0
1650870900000|2022-04-25 07:15:00|13167.67|13167.67|13168.77|13168.77|13168.77|13168.77|13165.31|13165.31|0
1650870910000|2022-04-25 07:15:10|13167.95|13167.95|13171.12|13171.12|13171.12|13171.12|13167.95|13167.95|0
1650870920000|2022-04-25 07:15:20|13171.68|13171.68|13176.86|13176.86|13176.86|13176.86|13171.68|13171.68|0
1650870930000|2022-04-25 07:15:30|13178.54|13178.54|13178.07|13178.07|13178.54|13178.54|13178.07|13178.07|0
1650870950000|2022-04-25 07:15:50|13176.24|13176.24|13176.24|13176.24|13176.24|13176.24|13176.24|13176.24|0
1650870960000|2022-04-25 07:16:00|13175.77|13175.77|13175.77|13175.77|13175.77|13175.77|13175.77|13175.77|0
1650870970000|2022-04-25 07:16:10|13177.4|13177.4|13177.4|13177.4|13177.4|13177.4|13177.4|13177.4|0
1650870980000|2022-04-25 07:16:20|13175.57|13175.57|13189.79|13189.79|13189.79|13189.79|13175.57|13175.57|0
1650870990000|2022-04-25 07:16:30|13193.15|13193.15|13193.15|13193.15|13193.15|13193.15|13193.15|13193.15|0
1650871000000|2022-04-25 07:16:40|13197.81|13197.81|13201.75|13201.75|13202.11|13202.11|13197.81|13197.81|0
1650871010000|2022-04-25 07:16:50|13203.98|13203.98|13210.14|13210.14|13210.14|13210.14|13203.98|13203.98|0
1650871020000|2022-04-25 07:17:00|13212.96|13212.96|13215.34|13215.34|13215.34|13215.34|13212.96|13212.96|0
1650871030000|2022-04-25 07:17:10|13213.9|13213.9|13219.73|13219.73|13219.73|13219.73|13212.47|13212.47|0
1650871040000|2022-04-25 07:17:20|13220.84|13220.84|13219.85|13219.85|13220.84|13220.84|13219.85|13219.85|0
1650871050000|2022-04-25 07:17:30|13223.93|13223.93|13230.61|13230.61|13231.09|13231.09|13223.93|13223.93|0
1650871070000|2022-04-25 07:17:50|13233.48|13233.48|13236.23|13236.23|13236.23|13236.23|13233.48|13233.48|0
1650871080000|2022-04-25 07:18:00|13238.58|13238.58|13242.32|13242.32|13242.32|13242.32|13238.58|13238.58|0
1650871090000|2022-04-25 07:18:10|13239.02|13239.02|13240.9|13240.9|13240.9|13240.9|13239.02|13239.02|0
1650871100000|2022-04-25 07:18:20|13245.21|13245.21|13238.08|13238.08|13245.21|13245.21|13238.08|13238.08|0
1650871110000|2022-04-25 07:18:30|13239.45|13239.45|13254.58|13254.58|13254.58|13254.58|13239.45|13239.45|0
1650871120000|2022-04-25 07:18:40|13257.2|13257.2|13258.09|13258.09|13258.09|13258.09|13257.2|13257.2|0
1650871130000|2022-04-25 07:18:50|13259.92|13259.92|13255.81|13255.81|13260.39|13260.39|13255.81|13255.81|0
1650871140000|2022-04-25 07:19:00|13255.34|13255.34|13257.57|13257.57|13259.43|13259.43|13255.34|13255.34|0
1650871150000|2022-04-25 07:19:10|13256.65|13256.65|13259.4|13259.4|13259.4|13259.4|13256.65|13256.65|0
1650871170000|2022-04-25 07:19:30|13258.88|13258.88|13258.88|13258.88|13258.88|13258.88|13258.88|13258.88|0
1650871180000|2022-04-25 07:19:40|13257.97|13257.97|13256.95|13256.95|13258.79|13258.79|13256.95|13256.95|0
1650871190000|2022-04-25 07:19:50|13252.06|13252.06|13242.69|13242.69|13252.06|13252.06|13242.69|13242.69|0
1650871200000|2022-04-25 07:20:00|13240.34|13240.34|13240.34|13240.34|13240.34|13240.34|13240.34|13240.34|0
1650871210000|2022-04-25 07:20:10|13241.37|13241.37|13245.04|13245.04|13245.04|13245.04|13240.85|13240.85|0
1650871230000|2022-04-25 07:20:30|13247.49|13247.49|13247.49|13247.49|13247.49|13247.49|13247.49|13247.49|0
1650871240000|2022-04-25 07:20:40|13247.03|13247.03|13250.77|13250.77|13250.77|13250.77|13247.03|13247.03|0
1650871250000|2022-04-25 07:20:50|13248.42|13248.42|13246.65|13246.65|13249.44|13249.44|13246.65|13246.65|0
1650871260000|2022-04-25 07:21:00|13252.79|13252.79|13259.39|13259.39|13259.39|13259.39|13252.79|13252.79|0
1650871300000|2022-04-25 07:21:40|13261.68|13261.68|13260.25|13260.25|13261.68|13261.68|13260.25|13260.25|0
1650871310000|2022-04-25 07:21:50|13258.81|13258.81|13258.81|13258.81|13258.81|13258.81|13258.81|13258.81|0
1650871330000|2022-04-25 07:22:10|13256.93|13256.93|13258.34|13258.34|13258.34|13258.34|13256.93|13256.93|0
1650871350000|2022-04-25 07:22:30|13259.78|13259.78|13259.78|13259.78|13259.78|13259.78|13259.78|13259.78|0
1650871370000|2022-04-25 07:22:50|13261.21|13261.21|13261.21|13261.21|13261.21|13261.21|13261.21|13261.21|0
1650871380000|2022-04-25 07:23:00|13260.4|13260.4|13260.4|13260.4|13260.4|13260.4|13260.4|13260.4|0
1650871390000|2022-04-25 07:23:10|13264.51|13264.51|13264.51|13264.51|13264.51|13264.51|13264.51|13264.51|0
1650871400000|2022-04-25 07:23:20|13264.04|13264.04|13264.04|13264.04|13264.04|13264.04|13264.04|13264.04|0
1650871410000|2022-04-25 07:23:30|13262.4|13262.4|13262.4|13262.4|13262.4|13262.4|13262.4|13262.4|0
1650871420000|2022-04-25 07:23:40|13263.4|13263.4|13263.4|13263.4|13263.4|13263.4|13263.4|13263.4|0
1650871430000|2022-04-25 07:23:50|13264.43|13264.43|13266.25|13266.25|13266.25|13266.25|13264.43|13264.43|0
1650871440000|2022-04-25 07:24:00|13269.94|13269.94|13271.82|13271.82|13271.82|13271.82|13269.94|13269.94|0
1650871470000|2022-04-25 07:24:30|13272.34|13272.34|13272.34|13272.34|13272.34|13272.34|13272.34|13272.34|0
1650871480000|2022-04-25 07:24:40|13275.56|13275.56|13276.68|13276.68|13276.68|13276.68|13275.56|13275.56|0
1650871490000|2022-04-25 07:24:50|13282.29|13282.29|13285.59|13285.59|13285.59|13285.59|13282.29|13282.29|0
1650871500000|2022-04-25 07:25:00|13287.26|13287.26|13292.1|13292.1|13292.1|13292.1|13287.26|13287.26|0
1650871530000|2022-04-25 07:25:30|13293.51|13293.51|13292.1|13292.1|13293.51|13293.51|13292.1|13292.1|0
1650871540000|2022-04-25 07:25:40|13296.03|13296.03|13298.91|13298.91|13299.42|13299.42|13294.65|13294.65|0
1650871550000|2022-04-25 07:25:50|13297.08|13297.08|13297.08|13297.08|13297.08|13297.08|13297.08|13297.08|0
1650871560000|2022-04-25 07:26:00|13294.21|13294.21|13289.6|13289.6|13294.21|13294.21|13287.94|13287.94|0
1650871570000|2022-04-25 07:26:10|13291.24|13291.24|13290.25|13290.25|13291.24|13291.24|13287.9|13287.9|0
1650871580000|2022-04-25 07:26:20|13295.99|13295.99|13295.99|13295.99|13295.99|13295.99|13295.99|13295.99|0
1650871590000|2022-04-25 07:26:30|13298.34|13298.34|13298.34|13298.34|13298.34|13298.34|13298.34|13298.34|0
1650871600000|2022-04-25 07:26:40|13304.06|13304.06|13310.49|13310.49|13310.49|13310.49|13304.06|13304.06|0
1650871610000|2022-04-25 07:26:50|13313.36|13313.36|13311.93|13311.93|13313.36|13313.36|13311.93|13311.93|0
1650871620000|2022-04-25 07:27:00|13311.01|13311.01|13309.13|13309.13|13311.01|13311.01|13309.13|13309.13|0
1650871640000|2022-04-25 07:27:20|13305.85|13305.85|13305.85|13305.85|13305.85|13305.85|13305.85|13305.85|0
1650871650000|2022-04-25 07:27:30|13303.91|13303.91|13297.42|13297.42|13303.91|13303.91|13297.42|13297.42|0
1650871660000|2022-04-25 07:27:40|13298.86|13298.86|13298.86|13298.86|13299.77|13299.77|13298.86|13298.86|0
1650871690000|2022-04-25 07:28:10|13297.42|13297.42|13297.42|13297.42|13297.42|13297.42|13297.42|13297.42|0
1650871700000|2022-04-25 07:28:20|13296.51|13296.51|13277.56|13277.56|13296.51|13296.51|13277.56|13277.56|0
1650871730000|2022-04-25 07:28:50|13274.29|13274.29|13274.29|13274.29|13274.29|13274.29|13274.29|13274.29|0
1650871740000|2022-04-25 07:29:00|13272.88|13272.88|13273.35|13273.35|13273.35|13273.35|13271.36|13271.36|0
1650871750000|2022-04-25 07:29:10|13267.86|13267.86|13267.94|13267.94|13268.86|13268.86|13267.86|13267.86|0
1650871760000|2022-04-25 07:29:20|13266.27|13266.27|13266.27|13266.27|13266.27|13266.27|13266.27|13266.27|0
1650871770000|2022-04-25 07:29:30|13268.15|13268.15|13268.15|13268.15|13268.15|13268.15|13268.15|13268.15|0
1650871780000|2022-04-25 07:29:40|13268.62|13268.62|13268.62|13268.62|13268.62|13268.62|13268.62|13268.62|0
1650871790000|2022-04-25 07:29:50|13266.99|13266.99|13266.99|13266.99|13266.99|13266.99|13266.99|13266.99|0
1650871800000|2022-04-25 07:30:00|13266.52|13266.52|13260.58|13260.58|13266.52|13266.52|13260.58|13260.58|0
1650871810000|2022-04-25 07:30:10|13259.76|13259.76|13247.27|13247.27|13259.76|13259.76|13247.27|13247.27|0
1650871820000|2022-04-25 07:30:20|13246.45|13246.45|13245.18|13245.18|13246.67|13246.67|13245.18|13245.18|0
1650871830000|2022-04-25 07:30:30|13243.88|13243.88|13240.58|13240.58|13243.88|13243.88|13240.58|13240.58|0
1650871850000|2022-04-25 07:30:50|13242|13242|13242.82|13242.82|13242.82|13242.82|13242|13242|0
1650871860000|2022-04-25 07:31:00|13243.31|13243.31|13243.31|13243.31|13243.31|13243.31|13243.31|13243.31|0
1650871870000|2022-04-25 07:31:10|13239.03|13239.03|13238.53|13238.53|13239.03|13239.03|13238.53|13238.53|0
1650871890000|2022-04-25 07:31:30|13236.3|13236.3|13236.3|13236.3|13236.3|13236.3|13236.3|13236.3|0
1650871900000|2022-04-25 07:31:40|13234.76|13234.76|13228.59|13228.59|13234.76|13234.76|13228.59|13228.59|0
1650871910000|2022-04-25 07:31:50|13220.35|13220.35|13220.35|13220.35|13220.35|13220.35|13220.35|13220.35|0
1650871920000|2022-04-25 07:32:00|13219.24|13219.24|13209.09|13209.09|13219.24|13219.24|13209.09|13209.09|0
1650871930000|2022-04-25 07:32:10|13205.32|13205.32|13208.83|13208.83|13210.1|13210.1|13205.32|13205.32|0
1650871940000|2022-04-25 07:32:20|13209.5|13209.5|13209.5|13209.5|13209.5|13209.5|13209.5|13209.5|0
1650871950000|2022-04-25 07:32:30|13208.68|13208.68|13208.68|13208.68|13208.68|13208.68|13208.68|13208.68|0
1650871960000|2022-04-25 07:32:40|13205.94|13205.94|13205.94|13205.94|13205.94|13205.94|13205.94|13205.94|0
1650871970000|2022-04-25 07:32:50|13205.02|13205.02|13198.96|13198.96|13205.02|13205.02|13198.96|13198.96|0
1650871980000|2022-04-25 07:33:00|13199.78|13199.78|13199.78|13199.78|13199.78|13199.78|13199.78|13199.78|0
1650872000000|2022-04-25 07:33:20|13203.59|13203.59|13203.59|13203.59|13203.59|13203.59|13203.59|13203.59|0
1650872010000|2022-04-25 07:33:30|13204.26|13204.26|13204.26|13204.26|13204.26|13204.26|13204.26|13204.26|0
1650872020000|2022-04-25 07:33:40|13204.7|13204.7|13204.7|13204.7|13204.7|13204.7|13204.7|13204.7|0
1650872030000|2022-04-25 07:33:50|13205.2|13205.2|13206.64|13206.64|13206.64|13206.64|13205.2|13205.2|0
1650872050000|2022-04-25 07:34:10|13206.17|13206.17|13206.17|13206.17|13206.17|13206.17|13206.17|13206.17|0
1650872060000|2022-04-25 07:34:20|13205.27|13205.27|13205.27|13205.27|13205.27|13205.27|13205.27|13205.27|0
1650872100000|2022-04-25 07:35:00|13210.05|13210.05|13211.04|13211.04|13211.04|13211.04|13210.05|13210.05|0
1650872110000|2022-04-25 07:35:10|13211.54|13211.54|13216.02|13216.02|13216.13|13216.13|13211.54|13211.54|0
1650872120000|2022-04-25 07:35:20|13215.03|13215.03|13209.8|13209.8|13215.03|13215.03|13208.69|13208.69|0
1650872130000|2022-04-25 07:35:30|13210.36|13210.36|13210.36|13210.36|13210.36|13210.36|13210.36|13210.36|0
1650872140000|2022-04-25 07:35:40|13212.36|13212.36|13211.86|13211.86|13212.36|13212.36|13210.43|13210.43|0
1650872150000|2022-04-25 07:35:50|13210.19|13210.19|13208.78|13208.78|13210.19|13210.19|13208.78|13208.78|0
1650872160000|2022-04-25 07:36:00|13207.4|13207.4|13206.59|13206.59|13207.4|13207.4|13206.59|13206.59|0
1650872180000|2022-04-25 07:36:20|13205.09|13205.09|13205.09|13205.09|13205.09|13205.09|13205.09|13205.09|0
1650872190000|2022-04-25 07:36:30|13205.65|13205.65|13198.07|13198.07|13205.65|13205.65|13197.04|13197.04|0
1650872210000|2022-04-25 07:36:50|13197.25|13197.25|13189.16|13189.16|13197.25|13197.25|13189.16|13189.16|0
1650872220000|2022-04-25 07:37:00|13190.8|13190.8|13190.8|13190.8|13190.8|13190.8|13190.8|13190.8|0
1650872230000|2022-04-25 07:37:10|13190.28|13190.28|13190.28|13190.28|13190.28|13190.28|13190.28|13190.28|0
1650872240000|2022-04-25 07:37:20|13182.91|13182.91|13169.51|13169.51|13182.91|13182.91|13169.51|13169.51|0
1650872250000|2022-04-25 07:37:30|13168.57|13168.57|13167.69|13167.69|13168.57|13168.57|13167.14|13167.14|0
1650872260000|2022-04-25 07:37:40|13169.13|13169.13|13170.56|13170.56|13170.56|13170.56|13169.13|13169.13|0
1650872270000|2022-04-25 07:37:50|13171.5|13171.5|13171.5|13171.5|13171.5|13171.5|13171.5|13171.5|0
1650872300000|2022-04-25 07:38:20|13171.73|13171.73|13173.61|13173.61|13173.61|13173.61|13171.73|13171.73|0
1650872310000|2022-04-25 07:38:30|13171.78|13171.78|13171.78|13171.78|13171.78|13171.78|13171.78|13171.78|0
1650872320000|2022-04-25 07:38:40|13170.37|13170.37|13170.37|13170.37|13170.37|13170.37|13170.37|13170.37|0
1650872340000|2022-04-25 07:39:00|13171.49|13171.49|13172|13172|13172|13172|13171.49|13171.49|0
1650872360000|2022-04-25 07:39:20|13173.88|13173.88|13173.88|13173.88|13173.88|13173.88|13173.88|13173.88|0
1650872390000|2022-04-25 07:39:50|13172.45|13172.45|13175.32|13175.32|13176.75|13176.75|13172.45|13172.45|0
1650872400000|2022-04-25 07:40:00|13173.91|13173.91|13173.91|13173.91|13173.91|13173.91|13173.91|13173.91|0
1650872410000|2022-04-25 07:40:10|13174.42|13174.42|13176.25|13176.25|13176.25|13176.25|13174.42|13174.42|0
1650872430000|2022-04-25 07:40:30|13175.33|13175.33|13175.33|13175.33|13175.33|13175.33|13175.33|13175.33|0
1650872440000|2022-04-25 07:40:40|13170.83|13170.83|13164.53|13164.53|13170.83|13170.83|13164.53|13164.53|0
1650872470000|2022-04-25 07:41:10|13165.96|13165.96|13165.96|13165.96|13165.96|13165.96|13165.96|13165.96|0
1650872490000|2022-04-25 07:41:30|13167.4|13167.4|13171.14|13171.14|13171.14|13171.14|13167.4|13167.4|0
1650872500000|2022-04-25 07:41:40|13171.61|13171.61|13163.24|13163.24|13171.61|13171.61|13162.33|13162.33|0
1650872510000|2022-04-25 07:41:50|13161.61|13161.61|13157.82|13157.82|13161.61|13161.61|13157.82|13157.82|0
1650872520000|2022-04-25 07:42:00|13158.33|13158.33|13158.33|13158.33|13158.33|13158.33|13158.33|13158.33|0
1650872540000|2022-04-25 07:42:20|13159.15|13159.15|13159.15|13159.15|13159.15|13159.15|13159.15|13159.15|0
1650872550000|2022-04-25 07:42:30|13155.23|13155.23|13151.56|13151.56|13155.23|13155.23|13151.56|13151.56|0
1650872560000|2022-04-25 07:42:40|13150.62|13150.62|13150.62|13150.62|13150.62|13150.62|13150.62|13150.62|0
1650872570000|2022-04-25 07:42:50|13149.7|13149.7|13145.89|13145.89|13149.7|13149.7|13145.89|13145.89|0
1650872580000|2022-04-25 07:43:00|13144.87|13144.87|13143.55|13143.55|13145.38|13145.38|13143.55|13143.55|0
1650872590000|2022-04-25 07:43:10|13144.06|13144.06|13144.06|13144.06|13144.06|13144.06|13144.06|13144.06|0
1650872600000|2022-04-25 07:43:20|13145.89|13145.89|13147.36|13147.36|13147.36|13147.36|13145.89|13145.89|0
1650872610000|2022-04-25 07:43:30|13146.89|13146.89|13146.89|13146.89|13146.89|13146.89|13146.89|13146.89|0
1650872620000|2022-04-25 07:43:40|13149.76|13149.76|13149.76|13149.76|13149.76|13149.76|13149.76|13149.76|0
1650872630000|2022-04-25 07:43:50|13152.5|13152.5|13153.06|13153.06|13153.06|13153.06|13151.94|13151.94|0
1650872640000|2022-04-25 07:44:00|13151.23|13151.23|13151.23|13151.23|13151.23|13151.23|13151.23|13151.23|0
1650872650000|2022-04-25 07:44:10|13153.12|13153.12|13154.86|13154.86|13154.86|13154.86|13152.66|13152.66|0
1650872660000|2022-04-25 07:44:20|13155.85|13155.85|13155.85|13155.85|13155.85|13155.85|13155.85|13155.85|0
1650872670000|2022-04-25 07:44:30|13155.63|13155.63|13155.63|13155.63|13155.63|13155.63|13155.63|13155.63|0
1650872680000|2022-04-25 07:44:40|13157.45|13157.45|13157.45|13157.45|13157.45|13157.45|13157.45|13157.45|0
1650872690000|2022-04-25 07:44:50|13158.37|13158.37|13158.37|13158.37|13158.37|13158.37|13158.37|13158.37|0
1650872710000|2022-04-25 07:45:10|13156.54|13156.54|13156.54|13156.54|13156.54|13156.54|13156.54|13156.54|0
1650872720000|2022-04-25 07:45:20|13157.36|13157.36|13154.91|13154.91|13157.36|13157.36|13154.91|13154.91|0
1650872750000|2022-04-25 07:45:50|13154.39|13154.39|13154.39|13154.39|13154.39|13154.39|13154.39|13154.39|0
1650872780000|2022-04-25 07:46:20|13153.45|13153.45|13155.28|13155.28|13155.28|13155.28|13152.01|13152.01|0
1650872790000|2022-04-25 07:46:30|13157.11|13157.11|13156.2|13156.2|13157.11|13157.11|13156.2|13156.2|0
1650872800000|2022-04-25 07:46:40|13153.71|13153.71|13151.37|13151.37|13153.71|13153.71|13151.37|13151.37|0
1650872810000|2022-04-25 07:46:50|13150.85|13150.85|13150.39|13150.39|13150.85|13150.85|13150.39|13150.39|0
1650872820000|2022-04-25 07:47:00|13145.3|13145.3|13137.31|13137.31|13145.3|13145.3|13136.19|13136.19|0
1650872830000|2022-04-25 07:47:10|13136.86|13136.86|13136.86|13136.86|13136.86|13136.86|13136.86|13136.86|0
1650872860000|2022-04-25 07:47:40|13141.76|13141.76|13142.73|13142.73|13142.73|13142.73|13141.76|13141.76|0
1650872870000|2022-04-25 07:47:50|13141.91|13141.91|13139.56|13139.56|13141.91|13141.91|13139.56|13139.56|0
1650872880000|2022-04-25 07:48:00|13136.81|13136.81|13136.81|13136.81|13136.81|13136.81|13136.81|13136.81|0
1650872940000|2022-04-25 07:49:00|13135.32|13135.32|13131.06|13131.06|13135.32|13135.32|13131.06|13131.06|0
1650872950000|2022-04-25 07:49:10|13125.84|13125.84|13125.84|13125.84|13125.84|13125.84|13125.84|13125.84|0
1650872960000|2022-04-25 07:49:20|13126.66|13126.66|13125.84|13125.84|13126.66|13126.66|13125.84|13125.84|0
1650872970000|2022-04-25 07:49:30|13124.21|13124.21|13108.71|13108.71|13124.21|13124.21|13108.71|13108.71|0
1650872980000|2022-04-25 07:49:40|13108.24|13108.24|13112.46|13112.46|13112.46|13112.46|13108.24|13108.24|0
1650873010000|2022-04-25 07:50:10|13106.22|13106.22|13105.8|13105.8|13106.22|13106.22|13105.33|13105.33|0
1650873020000|2022-04-25 07:50:20|13104.77|13104.77|13089.39|13089.39|13104.77|13104.77|13086.34|13086.34|0
1650873030000|2022-04-25 07:50:30|13090.21|13090.21|13095.64|13095.64|13095.64|13095.64|13090.21|13090.21|0
1650873040000|2022-04-25 07:50:40|13098.26|13098.26|13099.08|13099.08|13099.08|13099.08|13098.26|13098.26|0
1650873060000|2022-04-25 07:51:00|13100.52|13100.52|13106.06|13106.06|13106.06|13106.06|13100.52|13100.52|0
1650873070000|2022-04-25 07:51:10|13108.81|13108.81|13106.16|13106.16|13108.81|13108.81|13106.16|13106.16|0
1650873090000|2022-04-25 07:51:30|13104.33|13104.33|13104.33|13104.33|13104.33|13104.33|13104.33|13104.33|0
1650873100000|2022-04-25 07:51:40|13105.25|13105.25|13105.25|13105.25|13105.25|13105.25|13105.25|13105.25|0
1650873120000|2022-04-25 07:52:00|13099.31|13099.31|13094.01|13094.01|13099.31|13099.31|13094.01|13094.01|0
1650873130000|2022-04-25 07:52:10|13095.13|13095.13|13093.05|13093.05|13096.41|13096.41|13093.05|13093.05|0
1650873140000|2022-04-25 07:52:20|13091.61|13091.61|13088.66|13088.66|13091.61|13091.61|13088.66|13088.66|0
1650873160000|2022-04-25 07:52:40|13088.16|13088.16|13081.07|13081.07|13088.16|13088.16|13081.07|13081.07|0
1650873170000|2022-04-25 07:52:50|13080.52|13080.52|13079.15|13079.15|13083.31|13083.31|13079.15|13079.15|0
1650873180000|2022-04-25 07:53:00|13078.65|13078.65|13078.65|13078.65|13078.65|13078.65|13078.65|13078.65|0
1650873190000|2022-04-25 07:53:10|13079.47|13079.47|13081.89|13081.89|13081.89|13081.89|13074.33|13074.33|0
1650873200000|2022-04-25 07:53:20|13083.33|13083.33|13081.69|13081.69|13083.33|13083.33|13081.69|13081.69|0
1650873210000|2022-04-25 07:53:30|13080.15|13080.15|13075.85|13075.85|13080.15|13080.15|13075.85|13075.85|0
1650873220000|2022-04-25 07:53:40|13075.33|13075.33|13073.92|13073.92|13075.33|13075.33|13073.92|13073.92|0
1650873230000|2022-04-25 07:53:50|13074.74|13074.74|13087.9|13087.9|13087.9|13087.9|13074.74|13074.74|0
1650873240000|2022-04-25 07:54:00|13087.08|13087.08|13087.18|13087.18|13087.18|13087.18|13086.26|13086.26|0
1650873280000|2022-04-25 07:54:40|13086.27|13086.27|13086.27|13086.27|13086.27|13086.27|13086.27|13086.27|0
1650873290000|2022-04-25 07:54:50|13087.18|13087.18|13087.18|13087.18|13087.18|13087.18|13087.18|13087.18|0
1650873310000|2022-04-25 07:55:10|13089.04|13089.04|13087.18|13087.18|13089.04|13089.04|13087.18|13087.18|0
1650873330000|2022-04-25 07:55:30|13088.61|13088.61|13088.61|13088.61|13088.61|13088.61|13088.61|13088.61|0
1650873340000|2022-04-25 07:55:40|13091.88|13091.88|13094.89|13094.89|13094.89|13094.89|13091.88|13091.88|0
1650873360000|2022-04-25 07:56:00|13096.27|13096.27|13097.18|13097.18|13097.18|13097.18|13096.27|13096.27|0
1650873370000|2022-04-25 07:56:10|13098.61|13098.61|13098.61|13098.61|13098.61|13098.61|13098.61|13098.61|0
1650873400000|2022-04-25 07:56:40|13099.43|13099.43|13094.39|13094.39|13099.43|13099.43|13094.39|13094.39|0
1650873420000|2022-04-25 07:57:00|13092.9|13092.9|13092.9|13092.9|13092.9|13092.9|13092.9|13092.9|0
1650873440000|2022-04-25 07:57:20|13092.4|13092.4|13094.23|13094.23|13094.23|13094.23|13092.4|13092.4|0
1650873450000|2022-04-25 07:57:30|13095.64|13095.64|13099.33|13099.33|13099.33|13099.33|13095.64|13095.64|0
1650873470000|2022-04-25 07:57:50|13098.51|13098.51|13098.51|13098.51|13098.51|13098.51|13098.51|13098.51|0
1650873510000|2022-04-25 07:58:30|13099.18|13099.18|13099.18|13099.18|13099.18|13099.18|13099.18|13099.18|0
1650873520000|2022-04-25 07:58:40|13096.8|13096.8|13096.8|13096.8|13096.8|13096.8|13096.8|13096.8|0
1650873550000|2022-04-25 07:59:10|13095.69|13095.69|13094.87|13094.87|13095.69|13095.69|13094.87|13094.87|0
1650873570000|2022-04-25 07:59:30|13093.04|13093.04|13093.02|13093.02|13093.96|13093.96|13093.02|13093.02|0
1650873590000|2022-04-25 07:59:50|13092.34|13092.34|13091.76|13091.76|13092.79|13092.79|13091.76|13091.76|0
1650873620000|2022-04-25 08:00:20|13091.27|13091.27|13085.59|13085.59|13091.27|13091.27|13085.59|13085.59|0
1650873630000|2022-04-25 08:00:30|13087.03|13087.03|13087.84|13087.84|13087.84|13087.84|13087.03|13087.03|0
1650873640000|2022-04-25 08:00:40|13090.2|13090.2|13090.67|13090.67|13090.67|13090.67|13090.2|13090.2|0
1650873660000|2022-04-25 08:01:00|13094.45|13094.45|13096|13096|13096.81|13096.81|13094.45|13094.45|0
1650873680000|2022-04-25 08:01:20|13095.5|13095.5|13096.44|13096.44|13096.44|13096.44|13095.5|13095.5|0
1650873690000|2022-04-25 08:01:30|13095.97|13095.97|13095.97|13095.97|13095.97|13095.97|13095.97|13095.97|0
1650873720000|2022-04-25 08:02:00|13098.84|13098.84|13086.02|13086.02|13098.84|13098.84|13086.02|13086.02|0
1650873730000|2022-04-25 08:02:10|13085.29|13085.29|13085.38|13085.38|13085.38|13085.38|13081.91|13081.91|0
1650873740000|2022-04-25 08:02:20|13084.88|13084.88|13082.57|13082.57|13084.88|13084.88|13082.57|13082.57|0
1650873750000|2022-04-25 08:02:30|13081.58|13081.58|13082.62|13082.62|13082.62|13082.62|13080.14|13080.14|0
1650873760000|2022-04-25 08:02:40|13084.26|13084.26|13088.74|13088.74|13088.74|13088.74|13084.26|13084.26|0
1650873780000|2022-04-25 08:03:00|13089.73|13089.73|13090.05|13090.05|13090.05|13090.05|13088.24|13088.24|0
1650873790000|2022-04-25 08:03:10|13090.97|13090.97|13093.84|13093.84|13093.84|13093.84|13090.97|13090.97|0
1650873800000|2022-04-25 08:03:20|13094.83|13094.83|13094.83|13094.83|13094.83|13094.83|13094.83|13094.83|0
1650873830000|2022-04-25 08:03:50|13098.13|13098.13|13098.13|13098.13|13098.13|13098.13|13098.13|13098.13|0
1650873840000|2022-04-25 08:04:00|13098.58|13098.58|13098.1|13098.1|13098.58|13098.58|13098.1|13098.1|0
1650873860000|2022-04-25 08:04:20|13097.63|13097.63|13097.16|13097.16|13098.55|13098.55|13097.16|13097.16|0
1650873870000|2022-04-25 08:04:30|13096.69|13096.69|13093.84|13093.84|13096.69|13096.69|13093.84|13093.84|0
1650873880000|2022-04-25 08:04:40|13092.21|13092.21|13091.27|13091.27|13092.21|13092.21|13091.27|13091.27|0
1650873890000|2022-04-25 08:04:50|13092.68|13092.68|13092.68|13092.68|13092.68|13092.68|13092.68|13092.68|0
1650873900000|2022-04-25 08:05:00|13091.25|13091.25|13093.68|13093.68|13093.68|13093.68|13091.25|13091.25|0
1650873910000|2022-04-25 08:05:10|13091.8|13091.8|13091.8|13091.8|13091.8|13091.8|13091.8|13091.8|0
1650873920000|2022-04-25 08:05:20|13092.25|13092.25|13090.71|13090.71|13092.25|13092.25|13090.71|13090.71|0
1650873940000|2022-04-25 08:05:40|13089.07|13089.07|13089.07|13089.07|13089.07|13089.07|13089.07|13089.07|0
1650873950000|2022-04-25 08:05:50|13088.85|13088.85|13088.63|13088.63|13088.85|13088.85|13088.63|13088.63|0
1650873960000|2022-04-25 08:06:00|13089.44|13089.44|13098.14|13098.14|13098.14|13098.14|13089.44|13089.44|0
1650873970000|2022-04-25 08:06:10|13096.71|13096.71|13096.71|13096.71|13096.71|13096.71|13096.71|13096.71|0
1650873980000|2022-04-25 08:06:20|13097.16|13097.16|13098.16|13098.16|13098.16|13098.16|13097.16|13097.16|0
1650873990000|2022-04-25 08:06:30|13100.98|13100.98|13100.98|13100.98|13100.98|13100.98|13100.98|13100.98|0
1650874000000|2022-04-25 08:06:40|13099.99|13099.99|13099.99|13099.99|13099.99|13099.99|13099.99|13099.99|0
1650874020000|2022-04-25 08:07:00|13099.05|13099.05|13099.99|13099.99|13099.99|13099.99|13099.05|13099.05|0
1650874030000|2022-04-25 08:07:10|13101.42|13101.42|13106.75|13106.75|13106.75|13106.75|13101.42|13101.42|0
1650874040000|2022-04-25 08:07:20|13107.25|13107.25|13107.25|13107.25|13107.25|13107.25|13107.25|13107.25|0
1650874050000|2022-04-25 08:07:30|13107.76|13107.76|13107.76|13107.76|13107.76|13107.76|13107.76|13107.76|0
1650874060000|2022-04-25 08:07:40|13106.77|13106.77|13105.85|13105.85|13106.77|13106.77|13105.85|13105.85|0
1650874080000|2022-04-25 08:08:00|13104.22|13104.22|13104.22|13104.22|13104.22|13104.22|13104.22|13104.22|0
1650874100000|2022-04-25 08:08:20|13103.75|13103.75|13103.75|13103.75|13103.75|13103.75|13103.75|13103.75|0
1650874110000|2022-04-25 08:08:30|13103.28|13103.28|13103.28|13103.28|13103.28|13103.28|13103.28|13103.28|0
1650874120000|2022-04-25 08:08:40|13102.36|13102.36|13100.99|13100.99|13102.36|13102.36|13100.99|13100.99|0
1650874130000|2022-04-25 08:08:50|13098.12|13098.12|13096.86|13096.86|13098.12|13098.12|13096.31|13096.31|0
1650874140000|2022-04-25 08:09:00|13097.09|13097.09|13096.82|13096.82|13097.09|13097.09|13095.88|13095.88|0
1650874150000|2022-04-25 08:09:10|13094.96|13094.96|13094.96|13094.96|13094.96|13094.96|13094.96|13094.96|0
1650874160000|2022-04-25 08:09:20|13094.47|13094.47|13094.47|13094.47|13094.47|13094.47|13094.47|13094.47|0
1650874170000|2022-04-25 08:09:30|13092.48|13092.48|13092.02|13092.02|13092.48|13092.48|13092.02|13092.02|0
1650874180000|2022-04-25 08:09:40|13090.99|13090.99|13093.88|13093.88|13093.88|13093.88|13090.99|13090.99|0
1650874190000|2022-04-25 08:09:50|13093.38|13093.38|13093.38|13093.38|13093.38|13093.38|13093.38|13093.38|0
1650874210000|2022-04-25 08:10:10|13092.87|13092.87|13092.87|13092.87|13092.87|13092.87|13092.87|13092.87|0
1650874230000|2022-04-25 08:10:30|13092.31|13092.31|13094.77|13094.77|13094.77|13094.77|13092.31|13092.31|0
1650874240000|2022-04-25 08:10:40|13095.25|13095.25|13095.25|13095.25|13095.25|13095.25|13095.25|13095.25|0
1650874250000|2022-04-25 08:10:50|13096.88|13096.88|13097.5|13097.5|13098.31|13098.31|13096.88|13096.88|0
1650874260000|2022-04-25 08:11:00|13097.97|13097.97|13098.64|13098.64|13098.64|13098.64|13097.97|13097.97|0
1650874280000|2022-04-25 08:11:20|13097.82|13097.82|13097.82|13097.82|13097.82|13097.82|13097.82|13097.82|0
1650874290000|2022-04-25 08:11:30|13097.35|13097.35|13096.44|13096.44|13097.35|13097.35|13096.44|13096.44|0
1650874320000|2022-04-25 08:12:00|13095.62|13095.62|13092.75|13092.75|13095.62|13095.62|13092.75|13092.75|0
1650874340000|2022-04-25 08:12:20|13095.3|13095.3|13096.86|13096.86|13096.86|13096.86|13095.3|13095.3|0
1650874350000|2022-04-25 08:12:30|13096.39|13096.39|13096.39|13096.39|13096.39|13096.39|13096.39|13096.39|0
1650874360000|2022-04-25 08:12:40|13093.84|13093.84|13091.93|13091.93|13093.84|13093.84|13091.93|13091.93|0
1650874370000|2022-04-25 08:12:50|13093.37|13093.37|13094.31|13094.31|13094.31|13094.31|13093.37|13093.37|0
1650874380000|2022-04-25 08:13:00|13094.53|13094.53|13094.53|13094.53|13094.53|13094.53|13094.53|13094.53|0
1650874390000|2022-04-25 08:13:10|13093.59|13093.59|13092.73|13092.73|13093.59|13093.59|13089.6|13089.6|0
1650874410000|2022-04-25 08:13:30|13091.92|13091.92|13091.92|13091.92|13091.92|13091.92|13091.92|13091.92|0
1650874420000|2022-04-25 08:13:40|13093.3|13093.3|13090.53|13090.53|13093.3|13093.3|13090.53|13090.53|0
1650874430000|2022-04-25 08:13:50|13089.61|13089.61|13083.26|13083.26|13089.61|13089.61|13083.26|13083.26|0
1650874440000|2022-04-25 08:14:00|13086.13|13086.13|13086.7|13086.7|13086.7|13086.7|13085.37|13085.37|0
1650874450000|2022-04-25 08:14:10|13087.61|13087.61|13088.11|13088.11|13088.11|13088.11|13087.61|13087.61|0
1650874470000|2022-04-25 08:14:30|13087.17|13087.17|13085.74|13085.74|13087.17|13087.17|13085.74|13085.74|0
1650874480000|2022-04-25 08:14:40|13086.25|13086.25|13088.58|13088.58|13088.58|13088.58|13086.25|13086.25|0
1650874500000|2022-04-25 08:15:00|13089.49|13089.49|13087.66|13087.66|13089.49|13089.49|13087.66|13087.66|0
1650874510000|2022-04-25 08:15:10|13089.55|13089.55|13089.55|13089.55|13089.55|13089.55|13089.55|13089.55|0
1650874520000|2022-04-25 08:15:20|13088.63|13088.63|13088.63|13088.63|13088.63|13088.63|13088.63|13088.63|0
1650874540000|2022-04-25 08:15:40|13094.33|13094.33|13095.32|13095.32|13095.32|13095.32|13094.33|13094.33|0
1650874550000|2022-04-25 08:15:50|13093.89|13093.89|13093.89|13093.89|13093.89|13093.89|13093.89|13093.89|0
1650874580000|2022-04-25 08:16:20|13096.34|13096.34|13096.34|13096.34|13096.34|13096.34|13096.34|13096.34|0
1650874600000|2022-04-25 08:16:40|13096.81|13096.81|13096.81|13096.81|13096.81|13096.81|13096.81|13096.81|0
1650874610000|2022-04-25 08:16:50|13097.63|13097.63|13097.63|13097.63|13097.63|13097.63|13097.63|13097.63|0
1650874620000|2022-04-25 08:17:00|13098.12|13098.12|13100.41|13100.41|13100.41|13100.41|13098.12|13098.12|0
1650874630000|2022-04-25 08:17:10|13100.51|13100.51|13099.57|13099.57|13100.51|13100.51|13099.57|13099.57|0
1650874640000|2022-04-25 08:17:20|13098.75|13098.75|13098.49|13098.49|13098.75|13098.75|13097.94|13097.94|0
1650874650000|2022-04-25 08:17:30|13098.99|13098.99|13098|13098|13098.99|13098.99|13098|13098|0
1650874700000|2022-04-25 08:18:20|13100.37|13100.37|13100.37|13100.37|13100.37|13100.37|13100.37|13100.37|0
1650874710000|2022-04-25 08:18:30|13098.94|13098.94|13098.94|13098.94|13098.94|13098.94|13098.94|13098.94|0
1650874720000|2022-04-25 08:18:40|13100.77|13100.77|13100.77|13100.77|13100.77|13100.77|13100.77|13100.77|0
1650874740000|2022-04-25 08:19:00|13101.71|13101.71|13102.53|13102.53|13102.53|13102.53|13101.71|13101.71|0
1650874760000|2022-04-25 08:19:20|13103.47|13103.47|13103.94|13103.94|13103.94|13103.94|13103.47|13103.47|0
1650874770000|2022-04-25 08:19:30|13103|13103|13103|13103|13103|13103|13103|13103|0
1650874790000|2022-04-25 08:19:50|13102.5|13102.5|13102.5|13102.5|13102.5|13102.5|13102.5|13102.5|0
1650874810000|2022-04-25 08:20:10|13102.97|13102.97|13101.47|13101.47|13102.97|13102.97|13101.47|13101.47|0
1650874830000|2022-04-25 08:20:30|13100.03|13100.03|13092.88|13092.88|13100.03|13100.03|13092.88|13092.88|0
1650874840000|2022-04-25 08:20:40|13092.39|13092.39|13092.39|13092.39|13092.39|13092.39|13092.39|13092.39|0
1650874850000|2022-04-25 08:20:50|13091.89|13091.89|13091.89|13091.89|13091.89|13091.89|13091.89|13091.89|0
1650874860000|2022-04-25 08:21:00|13090.95|13090.95|13090.95|13090.95|13091.42|13091.42|13090.95|13090.95|0
1650874870000|2022-04-25 08:21:10|13092.36|13092.36|13092.36|13092.36|13092.36|13092.36|13092.36|13092.36|0
1650874880000|2022-04-25 08:21:20|13090.13|13090.13|13090.13|13090.13|13090.13|13090.13|13090.13|13090.13|0
1650874940000|2022-04-25 08:22:20|13085.55|13085.55|13085.02|13085.02|13085.55|13085.55|13084.1|13084.1|0
1650874950000|2022-04-25 08:22:30|13084.56|13084.56|13083.62|13083.62|13084.56|13084.56|13083.62|13083.62|0
1650874980000|2022-04-25 08:23:00|13079.81|13079.81|13079.81|13079.81|13079.81|13079.81|13079.81|13079.81|0
1650874990000|2022-04-25 08:23:10|13078.17|13078.17|13080.94|13080.94|13080.94|13080.94|13078.17|13078.17|0
1650875010000|2022-04-25 08:23:30|13082.35|13082.35|13082.35|13082.35|13082.35|13082.35|13082.35|13082.35|0
1650875050000|2022-04-25 08:24:10|13081.41|13081.41|13081.41|13081.41|13081.41|13081.41|13081.41|13081.41|0
1650875060000|2022-04-25 08:24:20|13079.97|13079.97|13079.97|13079.97|13079.97|13079.97|13079.97|13079.97|0
1650875070000|2022-04-25 08:24:30|13078.71|13078.71|13081.06|13081.06|13081.06|13081.06|13078.71|13078.71|0
1650875090000|2022-04-25 08:24:50|13080.56|13080.56|13080.56|13080.56|13080.56|13080.56|13080.56|13080.56|0
1650875100000|2022-04-25 08:25:00|13081.48|13081.48|13084.53|13084.53|13084.53|13084.53|13081.48|13081.48|0
1650875110000|2022-04-25 08:25:10|13086.02|13086.02|13086.96|13086.96|13086.96|13086.96|13086.02|13086.02|0
1650875140000|2022-04-25 08:25:40|13087.52|13087.52|13091.78|13091.78|13091.78|13091.78|13087.52|13087.52|0
1650875150000|2022-04-25 08:25:50|13092.23|13092.23|13092.23|13092.23|13092.23|13092.23|13092.23|13092.23|0
1650875170000|2022-04-25 08:26:10|13091.76|13091.76|13091.76|13091.76|13091.76|13091.76|13091.76|13091.76|0
1650875190000|2022-04-25 08:26:30|13090.77|13090.77|13090.77|13090.77|13090.77|13090.77|13090.77|13090.77|0
1650875200000|2022-04-25 08:26:40|13091.59|13091.59|13092.06|13092.06|13092.06|13092.06|13091.59|13091.59|0
1650875220000|2022-04-25 08:27:00|13092.5|13092.5|13093.5|13093.5|13093.5|13093.5|13092.5|13092.5|0
1650875230000|2022-04-25 08:27:10|13094.32|13094.32|13094.32|13094.32|13094.32|13094.32|13094.32|13094.32|0
1650875240000|2022-04-25 08:27:20|13093.37|13093.37|13090.74|13090.74|13093.37|13093.37|13090.74|13090.74|0
1650875270000|2022-04-25 08:27:50|13090.97|13090.97|13090.97|13090.97|13090.97|13090.97|13090.97|13090.97|0
1650875280000|2022-04-25 08:28:00|13091.79|13091.79|13098.21|13098.21|13098.21|13098.21|13091.79|13091.79|0
1650875290000|2022-04-25 08:28:10|13099.2|13099.2|13099.2|13099.2|13099.2|13099.2|13099.2|13099.2|0
1650875310000|2022-04-25 08:28:30|13097.77|13097.77|13097.77|13097.77|13097.77|13097.77|13097.77|13097.77|0
1650875340000|2022-04-25 08:29:00|13097.27|13097.27|13097.27|13097.27|13097.27|13097.27|13097.27|13097.27|0
1650875400000|2022-04-25 08:30:00|13098.21|13098.21|13100.51|13100.51|13101.45|13101.45|13098.21|13098.21|0
1650875420000|2022-04-25 08:30:20|13101.01|13101.01|13101.01|13101.01|13101.01|13101.01|13101.01|13101.01|0
1650875430000|2022-04-25 08:30:30|13102.42|13102.42|13102.42|13102.42|13102.42|13102.42|13102.42|13102.42|0
1650875440000|2022-04-25 08:30:40|13103.86|13103.86|13108.63|13108.63|13109.45|13109.45|13103.86|13103.86|0
1650875460000|2022-04-25 08:31:00|13108.85|13108.85|13108.63|13108.63|13108.85|13108.85|13108.63|13108.63|0
1650875470000|2022-04-25 08:31:10|13107.81|13107.81|13106.99|13106.99|13107.81|13107.81|13106.99|13106.99|0
1650875480000|2022-04-25 08:31:20|13107.81|13107.81|13106.4|13106.4|13107.81|13107.81|13106.4|13106.4|0
1650875500000|2022-04-25 08:31:40|13106.87|13106.87|13106.87|13106.87|13106.87|13106.87|13106.87|13106.87|0
1650875520000|2022-04-25 08:32:00|13107.78|13107.78|13109.69|13109.69|13109.69|13109.69|13107.78|13107.78|0
1650875530000|2022-04-25 08:32:10|13110.51|13110.51|13111.83|13111.83|13111.83|13111.83|13110.51|13110.51|0
1650875540000|2022-04-25 08:32:20|13112.28|13112.28|13112.28|13112.28|13112.28|13112.28|13112.28|13112.28|0
1650875550000|2022-04-25 08:32:30|13113.2|13113.2|13113.66|13113.66|13113.66|13113.66|13113.2|13113.2|0
1650875570000|2022-04-25 08:32:50|13115.07|13115.07|13115.52|13115.52|13115.52|13115.52|13115.07|13115.07|0
1650875580000|2022-04-25 08:33:00|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|13121.25|0
1650875600000|2022-04-25 08:33:20|13122.57|13122.57|13122.57|13122.57|13122.57|13122.57|13122.57|13122.57|0
1650875610000|2022-04-25 08:33:30|13121.16|13121.16|13118.68|13118.68|13121.16|13121.16|13117.59|13117.59|0
1650875620000|2022-04-25 08:33:40|13120.1|13120.1|13120.1|13120.1|13120.1|13120.1|13120.1|13120.1|0
1650875650000|2022-04-25 08:34:10|13117.64|13117.64|13117.64|13117.64|13117.64|13117.64|13117.64|13117.64|0
1650875680000|2022-04-25 08:34:40|13116.65|13116.65|13116.65|13116.65|13116.65|13116.65|13116.65|13116.65|0
1650875700000|2022-04-25 08:35:00|13118.88|13118.88|13115.54|13115.54|13118.88|13118.88|13115.54|13115.54|0
1650875710000|2022-04-25 08:35:10|13116.97|13116.97|13116.97|13116.97|13116.97|13116.97|13116.97|13116.97|0
1650875720000|2022-04-25 08:35:20|13120.14|13120.14|13121.63|13121.63|13121.63|13121.63|13120.14|13120.14|0
1650875750000|2022-04-25 08:35:50|13123.39|13123.39|13123.39|13123.39|13123.39|13123.39|13123.39|13123.39|0
1650875770000|2022-04-25 08:36:10|13124.35|13124.35|13118.05|13118.05|13124.35|13124.35|13118.05|13118.05|0
1650875800000|2022-04-25 08:36:40|13121.42|13121.42|13121.42|13121.42|13121.42|13121.42|13121.42|13121.42|0
1650875840000|2022-04-25 08:37:20|13120.92|13120.92|13120.92|13120.92|13120.92|13120.92|13120.92|13120.92|0
1650875870000|2022-04-25 08:37:50|13121.74|13121.74|13121.74|13121.74|13121.74|13121.74|13121.74|13121.74|0
1650875890000|2022-04-25 08:38:10|13122.68|13122.68|13122.68|13122.68|13122.68|13122.68|13122.68|13122.68|0
1650875900000|2022-04-25 08:38:20|13124.51|13124.51|13124.51|13124.51|13124.51|13124.51|13124.51|13124.51|0
1650875920000|2022-04-25 08:38:40|13124.04|13124.04|13124.04|13124.04|13124.04|13124.04|13124.04|13124.04|0
1650875930000|2022-04-25 08:38:50|13122.21|13122.21|13122.21|13122.21|13122.21|13122.21|13122.21|13122.21|0
1650875970000|2022-04-25 08:39:30|13125|13125|13127.9|13127.9|13127.9|13127.9|13125|13125|0
1650875980000|2022-04-25 08:39:40|13128.71|13128.71|13128.94|13128.94|13128.94|13128.94|13128.71|13128.71|0
1650876000000|2022-04-25 08:40:00|13127.05|13127.05|13127.05|13127.05|13127.05|13127.05|13127.05|13127.05|0
1650876010000|2022-04-25 08:40:10|13125.94|13125.94|13125.94|13125.94|13125.94|13125.94|13125.94|13125.94|0
1650876030000|2022-04-25 08:40:30|13125.12|13125.12|13125.12|13125.12|13125.12|13125.12|13125.12|13125.12|0
1650876040000|2022-04-25 08:40:40|13124.13|13124.13|13123.31|13123.31|13124.13|13124.13|13123.31|13123.31|0
1650876050000|2022-04-25 08:40:50|13124.3|13124.3|13124.3|13124.3|13124.3|13124.3|13124.3|13124.3|0
1650876060000|2022-04-25 08:41:00|13123.39|13123.39|13123.39|13123.39|13123.39|13123.39|13123.39|13123.39|0
1650876070000|2022-04-25 08:41:10|13126.04|13126.04|13126.04|13126.04|13126.04|13126.04|13126.04|13126.04|0
1650876090000|2022-04-25 08:41:30|13127.47|13127.47|13127.47|13127.47|13127.47|13127.47|13127.47|13127.47|0
1650876110000|2022-04-25 08:41:50|13126.08|13126.08|13126.08|13126.08|13126.08|13126.08|13126.08|13126.08|0
1650876180000|2022-04-25 08:43:00|13123.22|13123.22|13123.22|13123.22|13123.22|13123.22|13123.22|13123.22|0
1650876210000|2022-04-25 08:43:30|13122.3|13122.3|13120.42|13120.42|13122.3|13122.3|13120.42|13120.42|0
1650876220000|2022-04-25 08:43:40|13120.89|13120.89|13120.89|13120.89|13120.89|13120.89|13120.89|13120.89|0
1650876230000|2022-04-25 08:43:50|13119.06|13119.06|13119.06|13119.06|13119.06|13119.06|13119.06|13119.06|0
1650876240000|2022-04-25 08:44:00|13119.97|13119.97|13123.04|13123.04|13123.04|13123.04|13119.97|13119.97|0
1650876260000|2022-04-25 08:44:20|13124.45|13124.45|13122.2|13122.2|13124.45|13124.45|13122.2|13122.2|0
1650876280000|2022-04-25 08:44:40|13120.91|13120.91|13120.91|13120.91|13120.91|13120.91|13120.91|13120.91|0
1650876290000|2022-04-25 08:44:50|13121.73|13121.73|13122.2|13122.2|13122.2|13122.2|13121.73|13121.73|0
1650876320000|2022-04-25 08:45:20|13121.76|13121.76|13122.57|13122.57|13122.57|13122.57|13121.76|13121.76|0
1650876330000|2022-04-25 08:45:30|13121.63|13121.63|13121.63|13121.63|13121.63|13121.63|13121.63|13121.63|0
1650876350000|2022-04-25 08:45:50|13119.5|13119.5|13114.89|13114.89|13119.5|13119.5|13114.64|13114.64|0
1650876360000|2022-04-25 08:46:00|13113.95|13113.95|13113.95|13113.95|13113.95|13113.95|13113.95|13113.95|0
1650876380000|2022-04-25 08:46:20|13115.71|13115.71|13115.71|13115.71|13115.71|13115.71|13115.71|13115.71|0
1650876400000|2022-04-25 08:46:40|13114.89|13114.89|13112.99|13112.99|13114.89|13114.89|13112.99|13112.99|0
1650876410000|2022-04-25 08:46:50|13113.46|13113.46|13113.46|13113.46|13113.46|13113.46|13113.46|13113.46|0
1650876420000|2022-04-25 08:47:00|13114.4|13114.4|13114.4|13114.4|13114.4|13114.4|13114.4|13114.4|0
1650876430000|2022-04-25 08:47:10|13113.58|13113.58|13113.58|13113.58|13113.58|13113.58|13113.58|13113.58|0
1650876450000|2022-04-25 08:47:30|13113.08|13113.08|13113.08|13113.08|13113.08|13113.08|13113.08|13113.08|0
1650876460000|2022-04-25 08:47:40|13113.58|13113.58|13113.58|13113.58|13113.58|13113.58|13113.58|13113.58|0
1650876470000|2022-04-25 08:47:50|13112.76|13112.76|13112.76|13112.76|13112.76|13112.76|13112.76|13112.76|0
1650876480000|2022-04-25 08:48:00|13110.39|13110.39|13106.07|13106.07|13110.39|13110.39|13106.07|13106.07|0
1650876490000|2022-04-25 08:48:10|13105.16|13105.16|13104.21|13104.21|13105.16|13105.16|13104.21|13104.21|0
1650876500000|2022-04-25 08:48:20|13103.4|13103.4|13098.54|13098.54|13103.4|13103.4|13098.54|13098.54|0
1650876510000|2022-04-25 08:48:30|13097.87|13097.87|13093.44|13093.44|13098.68|13098.68|13093.44|13093.44|0
1650876540000|2022-04-25 08:49:00|13094.26|13094.26|13093.44|13093.44|13094.26|13094.26|13093.44|13093.44|0
1650876550000|2022-04-25 08:49:10|13094.26|13094.26|13095.69|13095.69|13095.69|13095.69|13094.26|13094.26|0
1650876560000|2022-04-25 08:49:20|13097.12|13097.12|13095.69|13095.69|13097.12|13097.12|13095.69|13095.69|0
1650876590000|2022-04-25 08:49:50|13093.34|13093.34|13093.34|13093.34|13093.34|13093.34|13093.34|13093.34|0
1650876600000|2022-04-25 08:50:00|13089.68|13089.68|13089.68|13089.68|13089.68|13089.68|13088.86|13088.86|0
1650876640000|2022-04-25 08:50:40|13088.04|13088.04|13088.04|13088.04|13088.04|13088.04|13088.04|13088.04|0
1650876650000|2022-04-25 08:50:50|13088.86|13088.86|13089.68|13089.68|13089.68|13089.68|13088.86|13088.86|0
1650876660000|2022-04-25 08:51:00|13087.79|13087.79|13079.56|13079.56|13087.79|13087.79|13079.56|13079.56|0
1650876670000|2022-04-25 08:51:10|13073.14|13073.14|13075.72|13075.72|13075.72|13075.72|13073.14|13073.14|0
1650876680000|2022-04-25 08:51:20|13076.54|13076.54|13076.54|13076.54|13076.54|13076.54|13076.54|13076.54|0
1650876700000|2022-04-25 08:51:40|13077.45|13077.45|13076.02|13076.02|13077.45|13077.45|13076.02|13076.02|0
1650876720000|2022-04-25 08:52:00|13074.58|13074.58|13074.58|13074.58|13074.58|13074.58|13074.58|13074.58|0
1650876750000|2022-04-25 08:52:30|13074.36|13074.36|13074.14|13074.14|13074.36|13074.36|13074.14|13074.14|0
1650876780000|2022-04-25 08:53:00|13074.61|13074.61|13074.61|13074.61|13074.61|13074.61|13074.61|13074.61|0
1650876800000|2022-04-25 08:53:20|13075.6|13075.6|13075.6|13075.6|13075.6|13075.6|13075.6|13075.6|0
1650876810000|2022-04-25 08:53:30|13075.09|13075.09|13077.14|13077.14|13077.96|13077.96|13075.09|13075.09|0
1650876830000|2022-04-25 08:53:50|13078.09|13078.09|13078.09|13078.09|13078.09|13078.09|13078.09|13078.09|0
1650876840000|2022-04-25 08:54:00|13076.7|13076.7|13071.19|13071.19|13077.52|13077.52|13071.19|13071.19|0
1650876850000|2022-04-25 08:54:10|13070.24|13070.24|13072.79|13072.79|13072.79|13072.79|13069.43|13069.43|0
1650876870000|2022-04-25 08:54:30|13073.73|13073.73|13073.73|13073.73|13073.73|13073.73|13073.73|13073.73|0
1650876880000|2022-04-25 08:54:40|13074.55|13074.55|13075.02|13075.02|13075.02|13075.02|13074.55|13074.55|0
1650876900000|2022-04-25 08:55:00|13074.11|13074.11|13074.11|13074.11|13074.11|13074.11|13074.11|13074.11|0
1650876910000|2022-04-25 08:55:10|13074.21|13074.21|13074.21|13074.21|13074.21|13074.21|13074.21|13074.21|0
1650876940000|2022-04-25 08:55:40|13073.73|13073.73|13074.55|13074.55|13074.55|13074.55|13073.73|13073.73|0
1650876950000|2022-04-25 08:55:50|13075.02|13075.02|13075.02|13075.02|13075.02|13075.02|13075.02|13075.02|0
1650876960000|2022-04-25 08:56:00|13076.93|13076.93|13079.8|13079.8|13079.8|13079.8|13076.93|13076.93|0
1650876980000|2022-04-25 08:56:20|13081.21|13081.21|13080.74|13080.74|13081.21|13081.21|13080.74|13080.74|0
1650876990000|2022-04-25 08:56:30|13080.27|13080.27|13080.27|13080.27|13080.27|13080.27|13080.27|13080.27|0
1650877000000|2022-04-25 08:56:40|13079.8|13079.8|13079.8|13079.8|13079.8|13079.8|13079.8|13079.8|0
1650877020000|2022-04-25 08:57:00|13080.71|13080.71|13082.13|13082.13|13082.13|13082.13|13080.71|13080.71|0
1650877040000|2022-04-25 08:57:20|13083.07|13083.07|13086.32|13086.32|13086.32|13086.32|13083.07|13083.07|0
1650877050000|2022-04-25 08:57:30|13086.78|13086.78|13086.78|13086.78|13086.78|13086.78|13086.78|13086.78|0
1650877060000|2022-04-25 08:57:40|13085.39|13085.39|13085.39|13085.39|13085.39|13085.39|13085.39|13085.39|0
1650877070000|2022-04-25 08:57:50|13084.45|13084.45|13084.45|13084.45|13084.45|13084.45|13084.45|13084.45|0
1650877090000|2022-04-25 08:58:10|13084.92|13084.92|13084.92|13084.92|13084.92|13084.92|13084.92|13084.92|0
1650877100000|2022-04-25 08:58:20|13084.7|13084.7|13084.7|13084.7|13084.7|13084.7|13084.7|13084.7|0
1650877120000|2022-04-25 08:58:40|13083.76|13083.76|13083.76|13083.76|13083.76|13083.76|13083.76|13083.76|0
1650877150000|2022-04-25 08:59:10|13085.19|13085.19|13089.15|13089.15|13089.15|13089.15|13085.19|13085.19|0
1650877200000|2022-04-25 09:00:00|13088.68|13088.68|13088.68|13088.68|13088.68|13088.68|13088.68|13088.68|0
1650877220000|2022-04-25 09:00:20|13089.5|13089.5|13089.97|13089.97|13089.97|13089.97|13089.5|13089.5|0
1650877230000|2022-04-25 09:00:30|13091.41|13091.41|13100.59|13100.59|13100.59|13100.59|13091.41|13091.41|0
1650877260000|2022-04-25 09:01:00|13101.06|13101.06|13101.56|13101.56|13101.56|13101.56|13101.06|13101.06|0
1650877280000|2022-04-25 09:01:20|13102.38|13102.38|13104.26|13104.26|13104.26|13104.26|13102.38|13102.38|0
1650877290000|2022-04-25 09:01:30|13104.73|13104.73|13104.73|13104.73|13104.73|13104.73|13104.73|13104.73|0
1650877310000|2022-04-25 09:01:50|13106.17|13106.17|13106.17|13106.17|13106.17|13106.17|13106.17|13106.17|0
1650877320000|2022-04-25 09:02:00|13108.84|13108.84|13108.84|13108.84|13108.84|13108.84|13108.84|13108.84|0
1650877330000|2022-04-25 09:02:10|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|13109.3|0
1650877340000|2022-04-25 09:02:20|13113.39|13113.39|13110.6|13110.6|13113.39|13113.39|13110.6|13110.6|0
1650877350000|2022-04-25 09:02:30|13112.23|13112.23|13112.23|13112.23|13112.23|13112.23|13112.23|13112.23|0
1650877380000|2022-04-25 09:03:00|13111.32|13111.32|13111.95|13111.95|13112.87|13112.87|13110.86|13110.86|0
1650877390000|2022-04-25 09:03:10|13110.32|13110.32|13109.38|13109.38|13110.32|13110.32|13109.38|13109.38|0
1650877400000|2022-04-25 09:03:20|13110.32|13110.32|13111.68|13111.68|13111.68|13111.68|13110.32|13110.32|0
1650877430000|2022-04-25 09:03:50|13113.09|13113.09|13113.09|13113.09|13113.09|13113.09|13113.09|13113.09|0
1650877440000|2022-04-25 09:04:00|13115.55|13115.55|13115.55|13115.55|13115.55|13115.55|13115.55|13115.55|0
1650877450000|2022-04-25 09:04:10|13116.49|13116.49|13116.49|13116.49|13116.49|13116.49|13116.49|13116.49|0
1650877480000|2022-04-25 09:04:40|13116.99|13116.99|13117.48|13117.48|13117.48|13117.48|13116.99|13116.99|0
1650877500000|2022-04-25 09:05:00|13118.48|13118.48|13116.99|13116.99|13118.48|13118.48|13116.51|13116.51|0
1650877510000|2022-04-25 09:05:10|13115.55|13115.55|13115.55|13115.55|13115.55|13115.55|13115.55|13115.55|0
1650877520000|2022-04-25 09:05:20|13114.12|13114.12|13114.12|13114.12|13114.12|13114.12|13114.12|13114.12|0
1650877530000|2022-04-25 09:05:30|13116.99|13116.99|13116.99|13116.99|13116.99|13116.99|13116.99|13116.99|0
1650877560000|2022-04-25 09:06:00|13115.57|13115.57|13115.57|13115.57|13115.57|13115.57|13115.57|13115.57|0
1650877570000|2022-04-25 09:06:10|13116.69|13116.69|13116.69|13116.69|13116.69|13116.69|13116.69|13116.69|0
1650877600000|2022-04-25 09:06:40|13116.24|13116.24|13116.71|13116.71|13116.71|13116.71|13116.24|13116.24|0
1650877610000|2022-04-25 09:06:50|13118.54|13118.54|13119.96|13119.96|13120.9|13120.9|13118.54|13118.54|0
1650877620000|2022-04-25 09:07:00|13120.43|13120.43|13120.43|13120.43|13120.43|13120.43|13120.43|13120.43|0
1650877630000|2022-04-25 09:07:10|13122.89|13122.89|13122.89|13122.89|13122.89|13122.89|13122.89|13122.89|0
1650877640000|2022-04-25 09:07:20|13123.8|13123.8|13123.8|13123.8|13123.8|13123.8|13123.8|13123.8|0
1650877650000|2022-04-25 09:07:30|13122.98|13122.98|13118.07|13118.07|13122.98|13122.98|13118.07|13118.07|0
1650877660000|2022-04-25 09:07:40|13117.16|13117.16|13115.74|13115.74|13117.16|13117.16|13115.74|13115.74|0
1650877670000|2022-04-25 09:07:50|13115.19|13115.19|13114.32|13114.32|13115.19|13115.19|13113.85|13113.85|0
1650877680000|2022-04-25 09:08:00|13115.24|13115.24|13112.89|13112.89|13115.24|13115.24|13112.89|13112.89|0
1650877700000|2022-04-25 09:08:20|13114.72|13114.72|13115.19|13115.19|13115.19|13115.19|13114.72|13114.72|0
1650877730000|2022-04-25 09:08:50|13116.62|13116.62|13120.52|13120.52|13120.52|13120.52|13116.62|13116.62|0
1650877740000|2022-04-25 09:09:00|13120.99|13120.99|13120.99|13120.99|13120.99|13120.99|13120.99|13120.99|0
1650877750000|2022-04-25 09:09:10|13119.99|13119.99|13120.99|13120.99|13121.81|13121.81|13119.99|13119.99|0
1650877760000|2022-04-25 09:09:20|13121.9|13121.9|13124.13|13124.13|13124.13|13124.13|13121.9|13121.9|0
1650877790000|2022-04-25 09:09:50|13124.61|13124.61|13124.61|13124.61|13124.61|13124.61|13124.61|13124.61|0
1650877800000|2022-04-25 09:10:00|13123.79|13123.79|13122.4|13122.4|13123.79|13123.79|13122.4|13122.4|0
1650877820000|2022-04-25 09:10:20|13121.73|13121.73|13120.82|13120.82|13121.73|13121.73|13120.82|13120.82|0
1650877840000|2022-04-25 09:10:40|13121.29|13121.29|13122.84|13122.84|13123.39|13123.39|13121.29|13121.29|0
1650877860000|2022-04-25 09:11:00|13122.02|13122.02|13120.58|13120.58|13122.02|13122.02|13120.58|13120.58|0
1650877880000|2022-04-25 09:11:20|13120.09|13120.09|13120.09|13120.09|13120.09|13120.09|13120.09|13120.09|0
1650877890000|2022-04-25 09:11:30|13118.65|13118.65|13111.53|13111.53|13118.65|13118.65|13111.53|13111.53|0
1650877910000|2022-04-25 09:11:50|13111.06|13111.06|13111.06|13111.06|13111.06|13111.06|13111.06|13111.06|0
1650877920000|2022-04-25 09:12:00|13110.59|13110.59|13110.59|13110.59|13110.59|13110.59|13110.59|13110.59|0
1650877930000|2022-04-25 09:12:10|13111.53|13111.53|13111.53|13111.53|13111.53|13111.53|13111.53|13111.53|0
1650877950000|2022-04-25 09:12:30|13109.7|13109.7|13109.7|13109.7|13109.7|13109.7|13109.7|13109.7|0
1650877980000|2022-04-25 09:13:00|13108.26|13108.26|13108.26|13108.26|13108.26|13108.26|13108.26|13108.26|0
1650877990000|2022-04-25 09:13:10|13111.13|13111.13|13111.37|13111.37|13113.07|13113.07|13111.13|13111.13|0
1650878000000|2022-04-25 09:13:20|13110.42|13110.42|13107.36|13107.36|13110.42|13110.42|13107.36|13107.36|0
1650878020000|2022-04-25 09:13:40|13107.83|13107.83|13110.65|13110.65|13110.65|13110.65|13107.83|13107.83|0
1650878050000|2022-04-25 09:14:10|13111.12|13111.12|13108.77|13108.77|13111.12|13111.12|13108.77|13108.77|0
1650878060000|2022-04-25 09:14:20|13107.95|13107.95|13107.95|13107.95|13107.95|13107.95|13107.95|13107.95|0
1650878070000|2022-04-25 09:14:30|13107.48|13107.48|13106.57|13106.57|13107.48|13107.48|13106.57|13106.57|0
1650878080000|2022-04-25 09:14:40|13106.07|13106.07|13106.07|13106.07|13106.07|13106.07|13106.07|13106.07|0
1650878090000|2022-04-25 09:14:50|13106.89|13106.89|13114.06|13114.06|13114.06|13114.06|13106.89|13106.89|0
1650878100000|2022-04-25 09:15:00|13115.7|13115.7|13116.64|13116.64|13116.64|13116.64|13115.7|13115.7|0
1650878120000|2022-04-25 09:15:20|13117.11|13117.11|13123.94|13123.94|13123.94|13123.94|13117.11|13117.11|0
1650878140000|2022-04-25 09:15:40|13124.38|13124.38|13131.17|13131.17|13132.6|13132.6|13124.38|13124.38|0
1650878180000|2022-04-25 09:16:20|13130.67|13130.67|13128.35|13128.35|13131.52|13131.52|13128.35|13128.35|0
1650878200000|2022-04-25 09:16:40|13128.13|13128.13|13128.13|13128.13|13128.13|13128.13|13128.13|13128.13|0
1650878210000|2022-04-25 09:16:50|13123.92|13123.92|13122.47|13122.47|13123.92|13123.92|13122.47|13122.47|0
1650878220000|2022-04-25 09:17:00|13124.3|13124.3|13122.47|13122.47|13124.3|13124.3|13122.47|13122.47|0
1650878240000|2022-04-25 09:17:20|13121.95|13121.95|13121.46|13121.46|13121.95|13121.95|13121.46|13121.46|0
1650878250000|2022-04-25 09:17:30|13120.64|13120.64|13120.42|13120.42|13120.64|13120.64|13120.42|13120.42|0
1650878270000|2022-04-25 09:17:50|13122.05|13122.05|13122.05|13122.05|13122.05|13122.05|13122.05|13122.05|0
1650878280000|2022-04-25 09:18:00|13122.52|13122.52|13122.52|13122.52|13122.52|13122.52|13122.52|13122.52|0
1650878300000|2022-04-25 09:18:20|13121.58|13121.58|13122.52|13122.52|13122.52|13122.52|13121.58|13121.58|0
1650878310000|2022-04-25 09:18:30|13123.34|13123.34|13123.34|13123.34|13123.34|13123.34|13123.34|13123.34|0
1650878330000|2022-04-25 09:18:50|13121.7|13121.7|13121.23|13121.23|13121.7|13121.7|13121.23|13121.23|0
1650878340000|2022-04-25 09:19:00|13119|13119|13119|13119|13119|13119|13119|13119|0
1650878360000|2022-04-25 09:19:20|13115.32|13115.32|13114.4|13114.4|13115.32|13115.32|13114.4|13114.4|0
1650878370000|2022-04-25 09:19:30|13113.46|13113.46|13111.06|13111.06|13113.46|13113.46|13111.06|13111.06|0
1650878380000|2022-04-25 09:19:40|13110.12|13110.12|13110.12|13110.12|13110.12|13110.12|13110.12|13110.12|0
1650878400000|2022-04-25 09:20:00|13110.93|13110.93|13112.57|13112.57|13112.57|13112.57|13110.93|13110.93|0
1650878410000|2022-04-25 09:20:10|13111.75|13111.75|13110.93|13110.93|13111.75|13111.75|13110.93|13110.93|0
1650878440000|2022-04-25 09:20:40|13113.04|13113.04|13113.04|13113.04|13113.04|13113.04|13113.04|13113.04|0
1650878460000|2022-04-25 09:21:00|13117.94|13117.94|13119.05|13119.05|13119.05|13119.05|13117.94|13117.94|0
1650878470000|2022-04-25 09:21:10|13119.97|13119.97|13121.9|13121.9|13122.37|13122.37|13119.97|13119.97|0
1650878490000|2022-04-25 09:21:30|13120.96|13120.96|13121.46|13121.46|13121.46|13121.46|13120.96|13120.96|0
1650878500000|2022-04-25 09:21:40|13122.02|13122.02|13121.07|13121.07|13122.02|13122.02|13121.07|13121.07|0
1650878510000|2022-04-25 09:21:50|13120.16|13120.16|13120.16|13120.16|13120.16|13120.16|13120.16|13120.16|0
1650878520000|2022-04-25 09:22:00|13121.57|13121.57|13121.57|13121.57|13121.57|13121.57|13121.57|13121.57|0
1650878540000|2022-04-25 09:22:20|13120.58|13120.58|13120.58|13120.58|13120.58|13120.58|13120.58|13120.58|0
1650878550000|2022-04-25 09:22:30|13119.76|13119.76|13113.49|13113.49|13119.76|13119.76|13113.49|13113.49|0
1650878560000|2022-04-25 09:22:40|13116.36|13116.36|13116.36|13116.36|13116.36|13116.36|13116.36|13116.36|0
1650878600000|2022-04-25 09:23:20|13117.18|13117.18|13116.73|13116.73|13117.18|13117.18|13116.73|13116.73|0
1650878610000|2022-04-25 09:23:30|13116.26|13116.26|13116.26|13116.26|13116.26|13116.26|13116.26|13116.26|0
1650878630000|2022-04-25 09:23:50|13116.73|13116.73|13116.73|13116.73|13116.73|13116.73|13116.73|13116.73|0
1650878710000|2022-04-25 09:25:10|13115.32|13115.32|13115.32|13115.32|13115.32|13115.32|13115.32|13115.32|0
1650878720000|2022-04-25 09:25:20|13113.88|13113.88|13113.88|13113.88|13113.88|13113.88|13113.88|13113.88|0
1650878770000|2022-04-25 09:26:10|13115.71|13115.71|13119.82|13119.82|13120.29|13120.29|13115.71|13115.71|0
1650878790000|2022-04-25 09:26:30|13118.9|13118.9|13114.89|13114.89|13118.9|13118.9|13114.89|13114.89|0
1650878800000|2022-04-25 09:26:40|13115.71|13115.71|13115.71|13115.71|13115.71|13115.71|13115.71|13115.71|0
1650878810000|2022-04-25 09:26:50|13117.15|13117.15|13117.15|13117.15|13117.15|13117.15|13117.15|13117.15|0
1650878820000|2022-04-25 09:27:00|13117.59|13117.59|13118.63|13118.63|13119.13|13119.13|13117.59|13117.59|0
1650878830000|2022-04-25 09:27:10|13119.63|13119.63|13119.74|13119.74|13120.3|13120.3|13119.63|13119.63|0
1650878880000|2022-04-25 09:28:00|13120.56|13120.56|13120.56|13120.56|13120.56|13120.56|13120.56|13120.56|0
1650878890000|2022-04-25 09:28:10|13121.97|13121.97|13121.97|13121.97|13121.97|13121.97|13121.97|13121.97|0
1650878900000|2022-04-25 09:28:20|13125.53|13125.53|13125.53|13125.53|13125.53|13125.53|13125.53|13125.53|0
1650878910000|2022-04-25 09:28:30|13126.47|13126.47|13126.47|13126.47|13126.47|13126.47|13126.47|13126.47|0
1650878940000|2022-04-25 09:29:00|13127.42|13127.42|13133.35|13133.35|13133.35|13133.35|13127.42|13127.42|0
1650878950000|2022-04-25 09:29:10|13133.91|13133.91|13134.13|13134.13|13134.13|13134.13|13133.91|13133.91|0
1650878960000|2022-04-25 09:29:20|13134.63|13134.63|13133.65|13133.65|13135.08|13135.08|13133.65|13133.65|0
1650878970000|2022-04-25 09:29:30|13134.12|13134.12|13134.12|13134.12|13134.12|13134.12|13134.12|13134.12|0
1650878980000|2022-04-25 09:29:40|13131.68|13131.68|13130.57|13130.57|13131.68|13131.68|13130.57|13130.57|0
1650878990000|2022-04-25 09:29:50|13128.11|13128.11|13128.11|13128.11|13128.11|13128.11|13128.11|13128.11|0
1650879020000|2022-04-25 09:30:20|13129.55|13129.55|13129.55|13129.55|13129.55|13129.55|13129.55|13129.55|0
1650879060000|2022-04-25 09:31:00|13131.28|13131.28|13132.22|13132.22|13132.22|13132.22|13131.28|13131.28|0
1650879070000|2022-04-25 09:31:10|13132.69|13132.69|13132.69|13132.69|13132.69|13132.69|13132.69|13132.69|0
1650879100000|2022-04-25 09:31:40|13134.13|13134.13|13134.69|13134.69|13134.69|13134.69|13134.13|13134.13|0
1650879110000|2022-04-25 09:31:50|13135.6|13135.6|13137.33|13137.33|13137.33|13137.33|13135.6|13135.6|0
1650879120000|2022-04-25 09:32:00|13137.78|13137.78|13139.19|13139.19|13139.19|13139.19|13137.78|13137.78|0
1650879150000|2022-04-25 09:32:30|13142.06|13142.06|13142.06|13142.06|13142.06|13142.06|13142.06|13142.06|0
1650879160000|2022-04-25 09:32:40|13142.62|13142.62|13148.33|13148.33|13148.33|13148.33|13142.62|13142.62|0
1650879180000|2022-04-25 09:33:00|13145.48|13145.48|13145.48|13145.48|13145.48|13145.48|13145.48|13145.48|0
1650879200000|2022-04-25 09:33:20|13145.02|13145.02|13145.02|13145.02|13145.02|13145.02|13145.02|13145.02|0
1650879240000|2022-04-25 09:34:00|13145.94|13145.94|13146.41|13146.41|13146.41|13146.41|13145.94|13145.94|0
1650879250000|2022-04-25 09:34:10|13147.23|13147.23|13146.29|13146.29|13147.23|13147.23|13146.29|13146.29|0
1650879290000|2022-04-25 09:34:50|13150|13150|13150|13150|13150|13150|13150|13150|0
1650879300000|2022-04-25 09:35:00|13149.09|13149.09|13149.09|13149.09|13149.09|13149.09|13149.09|13149.09|0
1650879310000|2022-04-25 09:35:10|13148.27|13148.27|13148.27|13148.27|13148.27|13148.27|13148.27|13148.27|0
1650879320000|2022-04-25 09:35:20|13148.04|13148.04|13148.04|13148.04|13148.04|13148.04|13148.04|13148.04|0
1650879340000|2022-04-25 09:35:40|13146.63|13146.63|13146.63|13146.63|13146.63|13146.63|13146.63|13146.63|0
1650879350000|2022-04-25 09:35:50|13147.1|13147.1|13147.1|13147.1|13147.1|13147.1|13147.1|13147.1|0
1650879380000|2022-04-25 09:36:20|13147.33|13147.33|13147.33|13147.33|13147.33|13147.33|13147.33|13147.33|0
1650879390000|2022-04-25 09:36:30|13144.68|13144.68|13141.04|13141.04|13144.68|13144.68|13140.55|13140.55|0
1650879400000|2022-04-25 09:36:40|13142.95|13142.95|13142.95|13142.95|13142.95|13142.95|13142.95|13142.95|0
1650879450000|2022-04-25 09:37:30|13143.86|13143.86|13143.85|13143.85|13144.32|13144.32|13143.85|13143.85|0
1650879460000|2022-04-25 09:37:40|13141.62|13141.62|13141.62|13141.62|13141.62|13141.62|13141.62|13141.62|0
1650879470000|2022-04-25 09:37:50|13140.71|13140.71|13140.71|13140.71|13140.71|13140.71|13140.71|13140.71|0
1650879490000|2022-04-25 09:38:10|13138.25|13138.25|13138.25|13138.25|13138.25|13138.25|13138.25|13138.25|0
1650879520000|2022-04-25 09:38:40|13138.48|13138.48|13138.48|13138.48|13138.48|13138.48|13138.48|13138.48|0
1650879540000|2022-04-25 09:39:00|13139.29|13139.29|13140.58|13140.58|13140.58|13140.58|13139.29|13139.29|0
1650879550000|2022-04-25 09:39:10|13141.05|13141.05|13142.88|13142.88|13142.88|13142.88|13141.05|13141.05|0
1650879600000|2022-04-25 09:40:00|13143.7|13143.7|13143.7|13143.7|13143.7|13143.7|13143.7|13143.7|0
1650879610000|2022-04-25 09:40:10|13142.79|13142.79|13142.79|13142.79|13142.79|13142.79|13142.79|13142.79|0
1650879640000|2022-04-25 09:40:40|13141.97|13141.97|13141.97|13141.97|13141.97|13141.97|13141.97|13141.97|0
1650879670000|2022-04-25 09:41:10|13145.47|13145.47|13146.29|13146.29|13146.29|13146.29|13145.47|13145.47|0
1650879700000|2022-04-25 09:41:40|13146.85|13146.85|13146.85|13146.85|13146.85|13146.85|13146.85|13146.85|0
1650879710000|2022-04-25 09:41:50|13146.38|13146.38|13146.38|13146.38|13146.38|13146.38|13146.38|13146.38|0
1650879720000|2022-04-25 09:42:00|13147.19|13147.19|13147.19|13147.19|13147.19|13147.19|13147.19|13147.19|0
1650879730000|2022-04-25 09:42:10|13148.11|13148.11|13152.83|13152.83|13152.83|13152.83|13148.11|13148.11|0
1650879740000|2022-04-25 09:42:20|13153.39|13153.39|13152.45|13152.45|13153.39|13153.39|13152.45|13152.45|0
1650879750000|2022-04-25 09:42:30|13152.95|13152.95|13152.95|13152.95|13152.95|13152.95|13152.95|13152.95|0
1650879780000|2022-04-25 09:43:00|13153.89|13153.89|13153.89|13153.89|13153.89|13153.89|13153.89|13153.89|0
1650879790000|2022-04-25 09:43:10|13154.8|13154.8|13154.8|13154.8|13154.8|13154.8|13154.8|13154.8|0
1650879800000|2022-04-25 09:43:20|13155.32|13155.32|13155.32|13155.32|13155.32|13155.32|13155.32|13155.32|0
1650879810000|2022-04-25 09:43:30|13154.8|13154.8|13153.89|13153.89|13154.8|13154.8|13153.89|13153.89|0
1650879820000|2022-04-25 09:43:40|13155.32|13155.32|13155.32|13155.32|13155.32|13155.32|13155.32|13155.32|0
1650879830000|2022-04-25 09:43:50|13155.79|13155.79|13155.79|13155.79|13155.79|13155.79|13155.79|13155.79|0
1650879840000|2022-04-25 09:44:00|13155.3|13155.3|13155.3|13155.3|13155.3|13155.3|13155.3|13155.3|0
1650879850000|2022-04-25 09:44:10|13155.77|13155.77|13155.77|13155.77|13155.77|13155.77|13155.77|13155.77|0
1650879860000|2022-04-25 09:44:20|13158.64|13158.64|13157.99|13157.99|13158.64|13158.64|13157.99|13157.99|0
1650879870000|2022-04-25 09:44:30|13160.05|13160.05|13160.53|13160.53|13160.53|13160.53|13159.54|13159.54|0
1650879880000|2022-04-25 09:44:40|13161|13161|13165.3|13165.3|13166.74|13166.74|13161|13161|0
1650879890000|2022-04-25 09:44:50|13165.77|13165.77|13165.77|13165.77|13165.77|13165.77|13165.77|13165.77|0
1650879900000|2022-04-25 09:45:00|13166.27|13166.27|13173.91|13173.91|13174.37|13174.37|13164.84|13164.84|0
1650879910000|2022-04-25 09:45:10|13172.48|13172.48|13171.04|13171.04|13172.48|13172.48|13171.04|13171.04|0
1650879920000|2022-04-25 09:45:20|13171.26|13171.26|13169.43|13169.43|13171.26|13171.26|13169.43|13169.43|0
1650879950000|2022-04-25 09:45:50|13168.41|13168.41|13174|13174|13174|13174|13168.41|13168.41|0
1650879960000|2022-04-25 09:46:00|13174.82|13174.82|13174.82|13174.82|13174.82|13174.82|13174.82|13174.82|0
1650880010000|2022-04-25 09:46:50|13175.73|13175.73|13175.73|13175.73|13175.73|13175.73|13175.73|13175.73|0
1650880030000|2022-04-25 09:47:10|13174.82|13174.82|13174.82|13174.82|13174.82|13174.82|13174.82|13174.82|0
1650880060000|2022-04-25 09:47:40|13174.6|13174.6|13174.6|13174.6|13174.6|13174.6|13174.6|13174.6|0
1650880070000|2022-04-25 09:47:50|13174.13|13174.13|13174.13|13174.13|13174.13|13174.13|13174.13|13174.13|0
1650880090000|2022-04-25 09:48:10|13174.6|13174.6|13174.6|13174.6|13174.6|13174.6|13174.6|13174.6|0
1650880110000|2022-04-25 09:48:30|13173.16|13173.16|13171.3|13171.3|13173.16|13173.16|13171.3|13171.3|0
1650880140000|2022-04-25 09:49:00|13170.31|13170.31|13169.4|13169.4|13170.31|13170.31|13169.4|13169.4|0
1650880150000|2022-04-25 09:49:10|13168.88|13168.88|13160.09|13160.09|13168.88|13168.88|13160.09|13160.09|0
1650880160000|2022-04-25 09:49:20|13159.1|13159.1|13155.06|13155.06|13159.1|13159.1|13155.06|13155.06|0
1650880190000|2022-04-25 09:49:50|13153.23|13153.23|13144.68|13144.68|13153.23|13153.23|13144.68|13144.68|0
1650880200000|2022-04-25 09:50:00|13145.03|13145.03|13145.03|13145.03|13145.03|13145.03|13145.03|13145.03|0
1650880220000|2022-04-25 09:50:20|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|13143.6|0
1650880230000|2022-04-25 09:50:30|13144.51|13144.51|13144.51|13144.51|13144.51|13144.51|13144.51|13144.51|0
1650880250000|2022-04-25 09:50:50|13144.04|13144.04|13144.04|13144.04|13144.04|13144.04|13144.04|13144.04|0
1650880260000|2022-04-25 09:51:00|13142.92|13142.92|13144|13144|13144.92|13144.92|13142.92|13142.92|0
1650880270000|2022-04-25 09:51:10|13144.82|13144.82|13144.82|13144.82|13144.82|13144.82|13144.82|13144.82|0
1650880290000|2022-04-25 09:51:30|13143.18|13143.18|13143.18|13143.18|13143.18|13143.18|13143.18|13143.18|0
1650880310000|2022-04-25 09:51:50|13143.64|13143.64|13143.64|13143.64|13143.64|13143.64|13143.64|13143.64|0
1650880370000|2022-04-25 09:52:50|13143.19|13143.19|13143.19|13143.19|13143.19|13143.19|13143.19|13143.19|0
1650880460000|2022-04-25 09:54:20|13144.37|13144.37|13144.37|13144.37|13144.37|13144.37|13144.37|13144.37|0
1650880480000|2022-04-25 09:54:40|13145.19|13145.19|13150.34|13150.34|13150.34|13150.34|13145.19|13145.19|0
1650880490000|2022-04-25 09:54:50|13148.95|13148.95|13148.95|13148.95|13148.95|13148.95|13148.95|13148.95|0
1650880510000|2022-04-25 09:55:10|13146.03|13146.03|13149.16|13149.16|13149.16|13149.16|13146.03|13146.03|0
1650880520000|2022-04-25 09:55:20|13148.24|13148.24|13147.42|13147.42|13148.24|13148.24|13147.42|13147.42|0
1650880540000|2022-04-25 09:55:40|13146.51|13146.51|13146.51|13146.51|13146.51|13146.51|13146.51|13146.51|0
1650880550000|2022-04-25 09:55:50|13145.69|13145.69|13145.69|13145.69|13145.69|13145.69|13145.69|13145.69|0
1650880600000|2022-04-25 09:56:40|13146.14|13146.14|13146.14|13146.14|13146.14|13146.14|13146.14|13146.14|0
1650880620000|2022-04-25 09:57:00|13143.69|13143.69|13143.69|13143.69|13143.69|13143.69|13143.69|13143.69|0
1650880630000|2022-04-25 09:57:10|13137.67|13137.67|13139.16|13139.16|13139.16|13139.16|13136.76|13136.76|0
1650880640000|2022-04-25 09:57:20|13136.71|13136.71|13136.71|13136.71|13136.71|13136.71|13136.71|13136.71|0
1650880670000|2022-04-25 09:57:50|13135.89|13135.89|13133.79|13133.79|13135.89|13135.89|13133.79|13133.79|0
1650880680000|2022-04-25 09:58:00|13131.96|13131.96|13131.14|13131.14|13131.96|13131.96|13131.14|13131.14|0
1650880690000|2022-04-25 09:58:10|13133.59|13133.59|13132.78|13132.78|13133.59|13133.59|13132.78|13132.78|0
1650880700000|2022-04-25 09:58:20|13128.31|13128.31|13127.85|13127.85|13128.31|13128.31|13127.85|13127.85|0
1650880710000|2022-04-25 09:58:30|13126.85|13126.85|13128.05|13128.05|13128.47|13128.47|13126.36|13126.36|0
1650880720000|2022-04-25 09:58:40|13128.55|13128.55|13128.55|13128.55|13128.55|13128.55|13126.91|13126.91|0
1650880730000|2022-04-25 09:58:50|13130.8|13130.8|13133.1|13133.1|13133.1|13133.1|13129.86|13129.86|0
1650880750000|2022-04-25 09:59:10|13134.02|13134.02|13134.02|13134.02|13134.02|13134.02|13134.02|13134.02|0
1650880780000|2022-04-25 09:59:40|13136.76|13136.76|13135.85|13135.85|13136.76|13136.76|13135.85|13135.85|0
1650880790000|2022-04-25 09:59:50|13134.93|13134.93|13135.9|13135.9|13136.82|13136.82|13134.93|13134.93|0
1650880800000|2022-04-25 10:00:00|13137.87|13137.87|13137.87|13137.87|13137.87|13137.87|13137.87|13137.87|0
1650880810000|2022-04-25 10:00:10|13139.63|13139.63|13142.89|13142.89|13142.89|13142.89|13139.63|13139.63|0
1650880820000|2022-04-25 10:00:20|13143.36|13143.36|13146.76|13146.76|13146.76|13146.76|13143.36|13143.36|0
1650880830000|2022-04-25 10:00:30|13147.87|13147.87|13147.87|13147.87|13147.87|13147.87|13147.87|13147.87|0
1650880860000|2022-04-25 10:01:00|13150.33|13150.33|13150.33|13150.33|13150.33|13150.33|13150.33|13150.33|0
1650880880000|2022-04-25 10:01:20|13149.51|13149.51|13149.51|13149.51|13149.51|13149.51|13149.51|13149.51|0
1650880900000|2022-04-25 10:01:40|13151.84|13151.84|13152.45|13152.45|13152.45|13152.45|13151.84|13151.84|0
1650880920000|2022-04-25 10:02:00|13152.92|13152.92|13152.92|13152.92|13152.92|13152.92|13152.45|13152.45|0
1650880950000|2022-04-25 10:02:30|13151.81|13151.81|13150.89|13150.89|13151.81|13151.81|13150.89|13150.89|0
1650880960000|2022-04-25 10:02:40|13149.9|13149.9|13148.26|13148.26|13149.9|13149.9|13148.26|13148.26|0
1650881010000|2022-04-25 10:03:30|13149.9|13149.9|13152.57|13152.57|13152.57|13152.57|13149.9|13149.9|0
1650881020000|2022-04-25 10:03:40|13151.76|13151.76|13150.73|13150.73|13151.76|13151.76|13150.73|13150.73|0
1650881030000|2022-04-25 10:03:50|13150.26|13150.26|13150.26|13150.26|13150.26|13150.26|13150.26|13150.26|0
1650881040000|2022-04-25 10:04:00|13149.79|13149.79|13150.6|13150.6|13150.6|13150.6|13149.79|13149.79|0
1650881050000|2022-04-25 10:04:10|13150.11|13150.11|13150.11|13150.11|13150.11|13150.11|13150.11|13150.11|0
1650881060000|2022-04-25 10:04:20|13151.74|13151.74|13151.74|13151.74|13151.74|13151.74|13151.74|13151.74|0
1650881070000|2022-04-25 10:04:30|13150.11|13150.11|13150.11|13150.11|13150.11|13150.11|13150.11|13150.11|0
1650881080000|2022-04-25 10:04:40|13149.61|13149.61|13158.6|13158.6|13158.6|13158.6|13148.18|13148.18|0
1650881090000|2022-04-25 10:04:50|13159.27|13159.27|13159.27|13159.27|13159.27|13159.27|13159.27|13159.27|0
1650881100000|2022-04-25 10:05:00|13160.26|13160.26|13160.26|13160.26|13160.26|13160.26|13160.26|13160.26|0
1650881110000|2022-04-25 10:05:10|13161.18|13161.18|13161.18|13161.18|13161.18|13161.18|13161.18|13161.18|0
1650881130000|2022-04-25 10:05:30|13162|13162|13163.5|13163.5|13163.5|13163.5|13162|13162|0
1650881140000|2022-04-25 10:05:40|13162.06|13162.06|13161.15|13161.15|13162.06|13162.06|13161.15|13161.15|0
1650881150000|2022-04-25 10:05:50|13160.68|13160.68|13160.68|13160.68|13160.68|13160.68|13160.68|13160.68|0
1650881160000|2022-04-25 10:06:00|13161.13|13161.13|13161.13|13161.13|13161.13|13161.13|13161.13|13161.13|0
1650881170000|2022-04-25 10:06:10|13162.05|13162.05|13160.42|13160.42|13162.05|13162.05|13160.42|13160.42|0
1650881180000|2022-04-25 10:06:20|13163.09|13163.09|13162.18|13162.18|13163.09|13163.09|13162.18|13162.18|0
1650881220000|2022-04-25 10:07:00|13163.09|13163.09|13164.21|13164.21|13164.21|13164.21|13163.09|13163.09|0
1650881230000|2022-04-25 10:07:10|13162.57|13162.57|13162.13|13162.13|13162.57|13162.57|13161.19|13161.19|0
1650881240000|2022-04-25 10:07:20|13164.36|13164.36|13166.75|13166.75|13168.23|13168.23|13164.36|13164.36|0
1650881260000|2022-04-25 10:07:40|13166.46|13166.46|13164.57|13164.57|13166.46|13166.46|13164.57|13164.57|0
1650881270000|2022-04-25 10:07:50|13168.88|13168.88|13173.05|13173.05|13173.05|13173.05|13168.88|13168.88|0
1650881280000|2022-04-25 10:08:00|13177.36|13177.36|13187.09|13187.09|13187.09|13187.09|13177.36|13177.36|0
1650881290000|2022-04-25 10:08:10|13188.73|13188.73|13188.73|13188.73|13188.73|13188.73|13188.73|13188.73|0
1650881340000|2022-04-25 10:09:00|13187.29|13187.29|13187.29|13187.29|13187.29|13187.29|13187.29|13187.29|0
1650881350000|2022-04-25 10:09:10|13188.73|13188.73|13188.73|13188.73|13188.73|13188.73|13188.73|13188.73|0
1650881360000|2022-04-25 10:09:20|13188.23|13188.23|13188.23|13188.23|13188.23|13188.23|13188.23|13188.23|0
1650881380000|2022-04-25 10:09:40|13189.66|13189.66|13189.66|13189.66|13189.66|13189.66|13189.66|13189.66|0
1650881390000|2022-04-25 10:09:50|13186.8|13186.8|13186.8|13186.8|13186.8|13186.8|13186.8|13186.8|0
1650881400000|2022-04-25 10:10:00|13184.44|13184.44|13184.44|13184.44|13184.44|13184.44|13184.44|13184.44|0
1650881410000|2022-04-25 10:10:10|13182.81|13182.81|13182.81|13182.81|13182.81|13182.81|13182.81|13182.81|0
1650881420000|2022-04-25 10:10:20|13180.06|13180.06|13178.63|13178.63|13180.06|13180.06|13178.63|13178.63|0
1650881470000|2022-04-25 10:11:10|13177.69|13177.69|13177.69|13177.69|13177.69|13177.69|13177.69|13177.69|0
1650881520000|2022-04-25 10:12:00|13174.82|13174.82|13174.82|13174.82|13174.82|13174.82|13174.82|13174.82|0
1650881540000|2022-04-25 10:12:20|13176.25|13176.25|13179.42|13179.42|13179.42|13179.42|13176.25|13176.25|0
1650881550000|2022-04-25 10:12:30|13180.85|13180.85|13180.85|13180.85|13180.85|13180.85|13180.85|13180.85|0
1650881570000|2022-04-25 10:12:50|13179.94|13179.94|13180.88|13180.88|13180.88|13180.88|13179.94|13179.94|0
1650881580000|2022-04-25 10:13:00|13179.25|13179.25|13179.69|13179.69|13179.69|13179.69|13179.25|13179.25|0
1650881590000|2022-04-25 10:13:10|13180.16|13180.16|13183.36|13183.36|13183.36|13183.36|13180.16|13180.16|0
1650881620000|2022-04-25 10:13:40|13181.63|13181.63|13181.63|13181.63|13181.63|13181.63|13181.63|13181.63|0
1650881640000|2022-04-25 10:14:00|13180.81|13180.81|13166.95|13166.95|13180.81|13180.81|13166.95|13166.95|0
1650881670000|2022-04-25 10:14:30|13166.14|13166.14|13165.14|13165.14|13166.14|13166.14|13165.14|13165.14|0
1650881680000|2022-04-25 10:14:40|13164.65|13164.65|13164.65|13164.65|13164.65|13164.65|13164.65|13164.65|0
1650881690000|2022-04-25 10:14:50|13164.87|13164.87|13164.87|13164.87|13164.87|13164.87|13164.87|13164.87|0
1650881700000|2022-04-25 10:15:00|13165.78|13165.78|13166.6|13166.6|13167.42|13167.42|13165.78|13165.78|0
1650881730000|2022-04-25 10:15:30|13167.54|13167.54|13167.54|13167.54|13167.54|13167.54|13167.54|13167.54|0
1650881740000|2022-04-25 10:15:40|13169.18|13169.18|13170.59|13170.59|13170.59|13170.59|13169.18|13169.18|0
1650881810000|2022-04-25 10:16:50|13169.16|13169.16|13167.72|13167.72|13169.16|13169.16|13167.72|13167.72|0
1650881820000|2022-04-25 10:17:00|13166.81|13166.81|13163.29|13163.29|13166.81|13166.81|13162.82|13162.82|0
1650881840000|2022-04-25 10:17:20|13161.06|13161.06|13159.65|13159.65|13161.06|13161.06|13159.65|13159.65|0
1650881850000|2022-04-25 10:17:30|13158.01|13158.01|13158.01|13158.01|13158.01|13158.01|13158.01|13158.01|0
1650881870000|2022-04-25 10:17:50|13155.14|13155.14|13152.34|13152.34|13155.14|13155.14|13152.34|13152.34|0
1650881890000|2022-04-25 10:18:10|13153.29|13153.29|13154.2|13154.2|13154.2|13154.2|13153.29|13153.29|0
1650881900000|2022-04-25 10:18:20|13155.02|13155.02|13155.96|13155.96|13155.96|13155.96|13155.02|13155.02|0
1650881910000|2022-04-25 10:18:30|13153.73|13153.73|13153.73|13153.73|13153.73|13153.73|13153.73|13153.73|0
1650881960000|2022-04-25 10:19:20|13154.29|13154.29|13154.26|13154.26|13154.29|13154.29|13154.26|13154.26|0
1650882000000|2022-04-25 10:20:00|13155.2|13155.2|13155.2|13155.2|13155.2|13155.2|13155.2|13155.2|0
1650882050000|2022-04-25 10:20:50|13154.29|13154.29|13154.29|13154.29|13154.29|13154.29|13154.29|13154.29|0
1650882060000|2022-04-25 10:21:00|13153.47|13153.47|13152.03|13152.03|13153.47|13153.47|13152.03|13152.03|0
1650882070000|2022-04-25 10:21:10|13151.12|13151.12|13151.12|13151.12|13151.12|13151.12|13151.12|13151.12|0
1650882100000|2022-04-25 10:21:40|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|13151.94|0
1650882170000|2022-04-25 10:22:50|13150.05|13150.05|13151|13151|13151|13151|13150.05|13150.05|0
1650882190000|2022-04-25 10:23:10|13152.43|13152.43|13154.26|13154.26|13154.26|13154.26|13152.43|13152.43|0
1650882220000|2022-04-25 10:23:40|13155.25|13155.25|13156.08|13156.08|13157|13157|13155.25|13155.25|0
1650882230000|2022-04-25 10:23:50|13156.64|13156.64|13158.08|13158.08|13158.08|13158.08|13156.64|13156.64|0
1650882260000|2022-04-25 10:24:20|13157.52|13157.52|13158.18|13158.18|13158.63|13158.63|13157.52|13157.52|0
1650882270000|2022-04-25 10:24:30|13159.12|13159.12|13159.12|13159.12|13159.12|13159.12|13159.12|13159.12|0
1650882280000|2022-04-25 10:24:40|13157.44|13157.44|13157.44|13157.44|13157.44|13157.44|13157.44|13157.44|0
1650882290000|2022-04-25 10:24:50|13156.89|13156.89|13156.89|13156.89|13156.89|13156.89|13156.89|13156.89|0
1650882300000|2022-04-25 10:25:00|13155.25|13155.25|13155.25|13155.25|13155.25|13155.25|13155.25|13155.25|0
1650882340000|2022-04-25 10:25:40|13156.37|13156.37|13156.37|13156.37|13156.37|13156.37|13156.37|13156.37|0
1650882350000|2022-04-25 10:25:50|13157.28|13157.28|13158.72|13158.72|13158.72|13158.72|13157.28|13157.28|0
1650882360000|2022-04-25 10:26:00|13159.66|13159.66|13159.66|13159.66|13159.66|13159.66|13159.66|13159.66|0
1650882370000|2022-04-25 10:26:10|13158.74|13158.74|13159.19|13159.19|13159.66|13159.66|13158.74|13158.74|0
1650882400000|2022-04-25 10:26:40|13158.25|13158.25|13157.33|13157.33|13158.25|13158.25|13157.33|13157.33|0
1650882410000|2022-04-25 10:26:50|13155.9|13155.9|13155.9|13155.9|13155.9|13155.9|13155.9|13155.9|0
1650882420000|2022-04-25 10:27:00|13154.96|13154.96|13154.96|13154.96|13154.96|13154.96|13154.96|13154.96|0
1650882480000|2022-04-25 10:28:00|13154.01|13154.01|13154.01|13154.01|13154.01|13154.01|13154.01|13154.01|0
1650882490000|2022-04-25 10:28:10|13155.45|13155.45|13155.92|13155.92|13155.92|13155.92|13155.45|13155.45|0
1650882500000|2022-04-25 10:28:20|13156.39|13156.39|13156.39|13156.39|13156.39|13156.39|13156.39|13156.39|0
1650882570000|2022-04-25 10:29:30|13157.31|13157.31|13157.31|13157.31|13157.31|13157.31|13157.31|13157.31|0
1650882660000|2022-04-25 10:31:00|13158.98|13158.98|13158.98|13158.98|13158.98|13158.98|13158.98|13158.98|0
1650882680000|2022-04-25 10:31:20|13159.45|13159.45|13159.45|13159.45|13159.45|13159.45|13159.45|13159.45|0
1650882690000|2022-04-25 10:31:30|13160.27|13160.27|13160.74|13160.74|13160.74|13160.74|13160.27|13160.27|0
1650882740000|2022-04-25 10:32:20|13160.27|13160.27|13160.27|13160.27|13160.27|13160.27|13160.27|13160.27|0
1650882750000|2022-04-25 10:32:30|13158.63|13158.63|13158.63|13158.63|13158.63|13158.63|13158.63|13158.63|0
1650882760000|2022-04-25 10:32:40|13158.17|13158.17|13158.17|13158.17|13158.17|13158.17|13158.17|13158.17|0
1650882770000|2022-04-25 10:32:50|13159.12|13159.12|13159.12|13159.12|13159.12|13159.12|13159.12|13159.12|0
1650882780000|2022-04-25 10:33:00|13159.93|13159.93|13161.31|13161.31|13161.31|13161.31|13159.93|13159.93|0
1650882820000|2022-04-25 10:33:40|13162.12|13162.12|13162.12|13162.12|13162.12|13162.12|13162.12|13162.12|0
1650882840000|2022-04-25 10:34:00|13161.31|13161.31|13161.31|13161.31|13161.31|13161.31|13161.31|13161.31|0
1650882860000|2022-04-25 10:34:20|13160.49|13160.49|13160.49|13160.49|13160.49|13160.49|13160.49|13160.49|0
1650882890000|2022-04-25 10:34:50|13160.02|13160.02|13160.02|13160.02|13160.02|13160.02|13160.02|13160.02|0
1650882900000|2022-04-25 10:35:00|13159.1|13159.1|13159.55|13159.55|13159.55|13159.55|13158.63|13158.63|0
1650882910000|2022-04-25 10:35:10|13160.46|13160.46|13162.84|13162.84|13162.84|13162.84|13160.46|13160.46|0
1650882950000|2022-04-25 10:35:50|13164.67|13164.67|13166.3|13166.3|13166.3|13166.3|13164.67|13164.67|0
1650882970000|2022-04-25 10:36:10|13165.79|13165.79|13165.79|13165.79|13165.79|13165.79|13165.79|13165.79|0
1650882980000|2022-04-25 10:36:20|13166.9|13166.9|13166.9|13166.9|13166.9|13166.9|13166.9|13166.9|0
1650883030000|2022-04-25 10:37:10|13166.25|13166.25|13165.11|13165.11|13166.25|13166.25|13164.19|13164.19|0
1650883050000|2022-04-25 10:37:30|13164.63|13164.63|13164.63|13164.63|13164.63|13164.63|13164.63|13164.63|0
1650883060000|2022-04-25 10:37:40|13165.11|13165.11|13165.11|13165.11|13165.11|13165.11|13165.11|13165.11|0
1650883100000|2022-04-25 10:38:20|13166.48|13166.48|13166.48|13166.48|13166.48|13166.48|13166.48|13166.48|0
1650883150000|2022-04-25 10:39:10|13170.52|13170.52|13170.52|13170.52|13170.52|13170.52|13170.52|13170.52|0
1650883170000|2022-04-25 10:39:30|13169.6|13169.6|13167.3|13167.3|13169.6|13169.6|13167.3|13167.3|0
1650883180000|2022-04-25 10:39:40|13166.38|13166.38|13166.38|13166.38|13166.38|13166.38|13166.38|13166.38|0
1650883190000|2022-04-25 10:39:50|13164.75|13164.75|13163.31|13163.31|13164.75|13164.75|13163.31|13163.31|0
1650883200000|2022-04-25 10:40:00|13160.99|13160.99|13155.16|13155.16|13160.99|13160.99|13155.16|13155.16|0
1650883260000|2022-04-25 10:41:00|13153.53|13153.53|13153.53|13153.53|13153.53|13153.53|13153.53|13153.53|0
1650883280000|2022-04-25 10:41:20|13154.47|13154.47|13154.47|13154.47|13154.47|13154.47|13154.47|13154.47|0
1650883290000|2022-04-25 10:41:30|13154|13154|13153.53|13153.53|13154|13154|13153.53|13153.53|0
1650883300000|2022-04-25 10:41:40|13154|13154|13154|13154|13154|13154|13154|13154|0
1650883320000|2022-04-25 10:42:00|13153.53|13153.53|13153.53|13153.53|13153.53|13153.53|13153.53|13153.53|0
1650883330000|2022-04-25 10:42:10|13152.97|13152.97|13152.5|13152.5|13152.97|13152.97|13152.5|13152.5|0
1650883340000|2022-04-25 10:42:20|13151.58|13151.58|13151.58|13151.58|13151.58|13151.58|13151.58|13151.58|0
1650883360000|2022-04-25 10:42:40|13155.31|13155.31|13151.85|13151.85|13155.31|13155.31|13151.85|13151.85|0
1650883370000|2022-04-25 10:42:50|13150.47|13150.47|13152.14|13152.14|13152.14|13152.14|13150.47|13150.47|0
1650883380000|2022-04-25 10:43:00|13151.23|13151.23|13149.85|13149.85|13151.23|13151.23|13149.85|13149.85|0
1650883400000|2022-04-25 10:43:20|13148.42|13148.42|13147.5|13147.5|13148.42|13148.42|13147.5|13147.5|0
1650883430000|2022-04-25 10:43:50|13146.56|13146.56|13146.56|13146.56|13146.56|13146.56|13146.56|13146.56|0
1650883450000|2022-04-25 10:44:10|13146.78|13146.78|13146.78|13146.78|13146.78|13146.78|13146.78|13146.78|0
1650883460000|2022-04-25 10:44:20|13145.97|13145.97|13143.42|13143.42|13145.97|13145.97|13143.42|13143.42|0
1650883470000|2022-04-25 10:44:30|13141.98|13141.98|13141.98|13141.98|13141.98|13141.98|13141.98|13141.98|0
1650883480000|2022-04-25 10:44:40|13140.99|13140.99|13140.99|13140.99|13140.99|13140.99|13140.99|13140.99|0
1650883490000|2022-04-25 10:44:50|13140.07|13140.07|13140.07|13140.07|13140.07|13140.07|13140.07|13140.07|0
1650883500000|2022-04-25 10:45:00|13140.63|13140.63|13140.07|13140.07|13140.63|13140.63|13140.07|13140.07|0
1650883510000|2022-04-25 10:45:10|13139.52|13139.52|13138.05|13138.05|13139.52|13139.52|13136.61|13136.61|0
1650883520000|2022-04-25 10:45:20|13139.16|13139.16|13140.37|13140.37|13140.84|13140.84|13139.16|13139.16|0
1650883530000|2022-04-25 10:45:30|13141.18|13141.18|13139.51|13139.51|13141.18|13141.18|13139.51|13139.51|0
1650883560000|2022-04-25 10:46:00|13138.69|13138.69|13138.69|13138.69|13138.69|13138.69|13138.69|13138.69|0
1650883570000|2022-04-25 10:46:10|13137.75|13137.75|13137.75|13137.75|13137.75|13137.75|13137.75|13137.75|0
1650883600000|2022-04-25 10:46:40|13138.22|13138.22|13138.22|13138.22|13138.22|13138.22|13138.22|13138.22|0
1650883610000|2022-04-25 10:46:50|13139.14|13139.14|13139.14|13139.14|13139.14|13139.14|13139.14|13139.14|0
1650883630000|2022-04-25 10:47:10|13139.61|13139.61|13139.61|13139.61|13139.61|13139.61|13139.61|13139.61|0
1650883690000|2022-04-25 10:48:10|13139.38|13139.38|13139.38|13139.38|13139.38|13139.38|13139.38|13139.38|0
1650883700000|2022-04-25 10:48:20|13138.93|13138.93|13138.93|13138.93|13138.93|13138.93|13138.93|13138.93|0
1650883710000|2022-04-25 10:48:30|13139.4|13139.4|13139.87|13139.87|13139.87|13139.87|13139.4|13139.4|0
1650883740000|2022-04-25 10:49:00|13141.5|13141.5|13142.32|13142.32|13142.32|13142.32|13141.5|13141.5|0
1650883760000|2022-04-25 10:49:20|13143.81|13143.81|13143.81|13143.81|13143.81|13143.81|13143.81|13143.81|0
1650883790000|2022-04-25 10:49:50|13144.73|13144.73|13146.16|13146.16|13146.16|13146.16|13144.73|13144.73|0
1650883800000|2022-04-25 10:50:00|13147.79|13147.79|13147.79|13147.79|13147.79|13147.79|13147.79|13147.79|0
1650883820000|2022-04-25 10:50:20|13148.74|13148.74|13148.74|13148.74|13148.74|13148.74|13148.74|13148.74|0
1650883840000|2022-04-25 10:50:40|13149.19|13149.19|13149.19|13149.19|13149.19|13149.19|13149.19|13149.19|0
1650883870000|2022-04-25 10:51:10|13149.67|13149.67|13149.67|13149.67|13149.67|13149.67|13149.67|13149.67|0
1650883880000|2022-04-25 10:51:20|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|13151.49|0
1650883890000|2022-04-25 10:51:30|13152.93|13152.93|13154.5|13154.5|13154.5|13154.5|13152.93|13152.93|0
1650883910000|2022-04-25 10:51:50|13153.59|13153.59|13153.13|13153.13|13153.59|13153.59|13153.13|13153.13|0
1650883930000|2022-04-25 10:52:10|13154.05|13154.05|13154.05|13154.05|13154.05|13154.05|13154.05|13154.05|0
1650883950000|2022-04-25 10:52:30|13154.27|13154.27|13154.27|13154.27|13154.27|13154.27|13154.27|13154.27|0
1650883960000|2022-04-25 10:52:40|13155.21|13155.21|13155.21|13155.21|13155.21|13155.21|13155.21|13155.21|0
1650884020000|2022-04-25 10:53:40|13154.65|13154.65|13154.65|13154.65|13154.65|13154.65|13154.65|13154.65|0
1650884030000|2022-04-25 10:53:50|13154.18|13154.18|13154.18|13154.18|13154.18|13154.18|13154.18|13154.18|0
1650884080000|2022-04-25 10:54:40|13155.1|13155.1|13156.73|13156.73|13156.73|13156.73|13155.1|13155.1|0
1650884090000|2022-04-25 10:54:50|13158.98|13158.98|13157.55|13157.55|13158.98|13158.98|13157.55|13157.55|0
1650884130000|2022-04-25 10:55:30|13156.73|13156.73|13156.73|13156.73|13156.73|13156.73|13156.73|13156.73|0
1650884150000|2022-04-25 10:55:50|13157.65|13157.65|13157.65|13157.65|13157.65|13157.65|13157.65|13157.65|0
1650884160000|2022-04-25 10:56:00|13159.53|13159.53|13164.98|13164.98|13164.98|13164.98|13159.53|13159.53|0
1650884170000|2022-04-25 10:56:10|13166.1|13166.1|13166.1|13166.1|13166.1|13166.1|13166.1|13166.1|0
1650884190000|2022-04-25 10:56:30|13167.04|13167.04|13167.04|13167.04|13167.04|13167.04|13167.04|13167.04|0
1650884200000|2022-04-25 10:56:40|13168.45|13168.45|13170.75|13170.75|13172.19|13172.19|13168.45|13168.45|0
1650884220000|2022-04-25 10:57:00|13172.39|13172.39|13172.39|13172.39|13172.39|13172.39|13172.39|13172.39|0
1650884230000|2022-04-25 10:57:10|13171.57|13171.57|13171.57|13171.57|13171.57|13171.57|13171.57|13171.57|0
1650884270000|2022-04-25 10:57:50|13170.75|13170.75|13170.4|13170.4|13171.31|13171.31|13170.4|13170.4|0
1650884280000|2022-04-25 10:58:00|13169.45|13169.45|13170.4|13170.4|13170.4|13170.4|13169.45|13169.45|0
1650884290000|2022-04-25 10:58:10|13169.48|13169.48|13169.48|13169.48|13169.48|13169.48|13169.48|13169.48|0
1650884310000|2022-04-25 10:58:30|13169.93|13169.93|13168.93|13168.93|13169.93|13169.93|13168.44|13168.44|0
1650884390000|2022-04-25 10:59:50|13167.5|13167.5|13167.5|13167.5|13167.5|13167.5|13167.5|13167.5|0
1650884400000|2022-04-25 11:00:00|13165.83|13165.83|13163.61|13163.61|13165.83|13165.83|13163.61|13163.61|0
1650884410000|2022-04-25 11:00:10|13162.2|13162.2|13159.03|13159.03|13162.2|13162.2|13159.03|13159.03|0
1650884420000|2022-04-25 11:00:20|13158.56|13158.56|13158.56|13158.56|13158.56|13158.56|13158.56|13158.56|0
1650884430000|2022-04-25 11:00:30|13159.38|13159.38|13159.38|13159.38|13159.38|13159.38|13159.38|13159.38|0
1650884440000|2022-04-25 11:00:40|13160.32|13160.32|13158.68|13158.68|13160.32|13160.32|13158.68|13158.68|0
1650884450000|2022-04-25 11:00:50|13157.57|13157.57|13157.57|13157.57|13157.57|13157.57|13157.57|13157.57|0
1650884470000|2022-04-25 11:01:10|13153.8|13153.8|13153.8|13153.8|13153.8|13153.8|13153.8|13153.8|0
1650884480000|2022-04-25 11:01:20|13155.09|13155.09|13155.09|13155.09|13155.09|13155.09|13155.09|13155.09|0
1650884510000|2022-04-25 11:01:50|13159.89|13159.89|13162.66|13162.66|13162.66|13162.66|13159.89|13159.89|0
1650884530000|2022-04-25 11:02:10|13161.99|13161.99|13161.99|13161.99|13161.99|13161.99|13161.99|13161.99|0
1650884540000|2022-04-25 11:02:20|13162.46|13162.46|13162.46|13162.46|13162.46|13162.46|13162.46|13162.46|0
1650884590000|2022-04-25 11:03:10|13161.64|13161.64|13157.92|13157.92|13161.64|13161.64|13157.92|13157.92|0
1650884600000|2022-04-25 11:03:20|13158.39|13158.39|13158.39|13158.39|13158.39|13158.39|13158.39|13158.39|0
1650884700000|2022-04-25 11:05:00|13157.58|13157.58|13149.63|13149.63|13157.58|13157.58|13149.63|13149.63|0
1650884710000|2022-04-25 11:05:10|13148.69|13148.69|13148.69|13148.69|13148.69|13148.69|13148.69|13148.69|0
1650884780000|2022-04-25 11:06:20|13150.18|13150.18|13150.18|13150.18|13150.18|13150.18|13150.18|13150.18|0
1650884830000|2022-04-25 11:07:10|13149.63|13149.63|13149.63|13149.63|13149.63|13149.63|13149.63|13149.63|0
1650884840000|2022-04-25 11:07:20|13150.74|13150.74|13150.74|13150.74|13150.74|13150.74|13150.74|13150.74|0
1650884860000|2022-04-25 11:07:40|13149.75|13149.75|13149.25|13149.25|13149.75|13149.75|13149.25|13149.25|0
1650884900000|2022-04-25 11:08:20|13147.62|13147.62|13147.62|13147.62|13147.62|13147.62|13147.62|13147.62|0
1650884930000|2022-04-25 11:08:50|13146.8|13146.8|13146.8|13146.8|13146.8|13146.8|13146.8|13146.8|0
1650884980000|2022-04-25 11:09:40|13143.93|13143.93|13149.7|13149.7|13149.7|13149.7|13143.93|13143.93|0
1650884990000|2022-04-25 11:09:50|13150.17|13150.17|13150.17|13150.17|13150.17|13150.17|13150.17|13150.17|0
1650885000000|2022-04-25 11:10:00|13151.08|13151.08|13151.75|13151.75|13151.75|13151.75|13151.08|13151.08|0
1650885010000|2022-04-25 11:10:10|13153.39|13153.39|13155|13155|13155.2|13155.2|13153.39|13153.39|0
1650885040000|2022-04-25 11:10:40|13154.09|13154.09|13150.64|13150.64|13154.09|13154.09|13150.64|13150.64|0
1650885050000|2022-04-25 11:10:50|13150.17|13150.17|13151.09|13151.09|13151.09|13151.09|13150.17|13150.17|0
1650885070000|2022-04-25 11:11:10|13152.5|13152.5|13153.53|13153.53|13153.53|13153.53|13152.5|13152.5|0
1650885080000|2022-04-25 11:11:20|13154|13154|13153.44|13153.44|13154|13154|13153.44|13153.44|0
1650885090000|2022-04-25 11:11:30|13154.26|13154.26|13157.03|13157.03|13157.03|13157.03|13154.26|13154.26|0
1650885120000|2022-04-25 11:12:00|13156.21|13156.21|13154.78|13154.78|13156.21|13156.21|13154.78|13154.78|0
1650885130000|2022-04-25 11:12:10|13153.86|13153.86|13153.86|13153.86|13153.86|13153.86|13153.86|13153.86|0
1650885220000|2022-04-25 11:13:40|13154.36|13154.36|13154.36|13154.36|13154.36|13154.36|13154.36|13154.36|0
1650885230000|2022-04-25 11:13:50|13157.1|13157.1|13157.1|13157.1|13157.1|13157.1|13157.1|13157.1|0
1650885260000|2022-04-25 11:14:20|13158.78|13158.78|13158.31|13158.31|13158.78|13158.78|13158.31|13158.31|0
1650885270000|2022-04-25 11:14:30|13157.79|13157.79|13157.79|13157.79|13157.79|13157.79|13157.79|13157.79|0
1650885280000|2022-04-25 11:14:40|13157.32|13157.32|13157.32|13157.32|13157.32|13157.32|13157.32|13157.32|0
1650885340000|2022-04-25 11:15:40|13156.38|13156.38|13156.38|13156.38|13156.38|13156.38|13156.38|13156.38|0
1650885380000|2022-04-25 11:16:20|13156.94|13156.94|13156.94|13156.94|13156.94|13156.94|13156.94|13156.94|0
1650885400000|2022-04-25 11:16:40|13156.48|13156.48|13156.48|13156.48|13156.48|13156.48|13156.48|13156.48|0
1650885460000|2022-04-25 11:17:40|13157.04|13157.04|13157.04|13157.04|13157.04|13157.04|13157.04|13157.04|0
1650885470000|2022-04-25 11:17:50|13156.48|13156.48|13156.48|13156.48|13156.48|13156.48|13156.48|13156.48|0
1650885490000|2022-04-25 11:18:10|13154.99|13154.99|13154.99|13154.99|13154.99|13154.99|13154.99|13154.99|0
1650885500000|2022-04-25 11:18:20|13154.53|13154.53|13154.53|13154.53|13154.53|13154.53|13154.53|13154.53|0
1650885550000|2022-04-25 11:19:10|13155.03|13155.03|13155.03|13155.03|13155.03|13155.03|13155.03|13155.03|0
1650885560000|2022-04-25 11:19:20|13153.61|13153.61|13153.61|13153.61|13153.61|13153.61|13153.61|13153.61|0
1650885570000|2022-04-25 11:19:30|13151.94|13151.94|13151|13151|13151.94|13151.94|13151|13151|0
1650885580000|2022-04-25 11:19:40|13150.18|13150.18|13150.18|13150.18|13150.18|13150.18|13150.18|13150.18|0
1650885610000|2022-04-25 11:20:10|13149.74|13149.74|13149.74|13149.74|13149.74|13149.74|13149.74|13149.74|0
1650885650000|2022-04-25 11:20:50|13148.92|13148.92|13148.92|13148.92|13148.92|13148.92|13148.92|13148.92|0
1650885660000|2022-04-25 11:21:00|13147.98|13147.98|13147.46|13147.46|13147.98|13147.98|13147.46|13147.46|0
1650885670000|2022-04-25 11:21:10|13147.96|13147.96|13147.96|13147.96|13147.96|13147.96|13147.96|13147.96|0
1650885680000|2022-04-25 11:21:20|13148.78|13148.78|13148.78|13148.78|13148.78|13148.78|13148.78|13148.78|0
1650885690000|2022-04-25 11:21:30|13149.25|13149.25|13149.75|13149.75|13149.75|13149.75|13149.25|13149.25|0
1650885710000|2022-04-25 11:21:50|13150.66|13150.66|13152.13|13152.13|13152.13|13152.13|13150.66|13150.66|0
1650885720000|2022-04-25 11:22:00|13152.35|13152.35|13151.43|13151.43|13152.35|13152.35|13151.43|13151.43|0
1650885730000|2022-04-25 11:22:10|13152.55|13152.55|13152.55|13152.55|13152.55|13152.55|13152.55|13152.55|0
1650885760000|2022-04-25 11:22:40|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|13153.37|0
1650885770000|2022-04-25 11:22:50|13155.19|13155.19|13190.05|13190.05|13192.81|13192.81|13155.19|13155.19|0
1650885780000|2022-04-25 11:23:00|13189.58|13189.58|13213.84|13213.84|13214.66|13214.66|13189.58|13189.58|0
1650885790000|2022-04-25 11:23:10|13212.93|13212.93|13217.17|13217.17|13217.72|13217.72|13206.69|13206.69|0
1650885800000|2022-04-25 11:23:20|13216.61|13216.61|13198.63|13198.63|13216.61|13216.61|13198.63|13198.63|0
1650885810000|2022-04-25 11:23:30|13197.19|13197.19|13193.7|13193.7|13197.19|13197.19|13193.7|13193.7|0
1650885820000|2022-04-25 11:23:40|13192.78|13192.78|13192.78|13192.78|13192.78|13192.78|13192.33|13192.33|0
1650885830000|2022-04-25 11:23:50|13191.79|13191.79|13190.4|13190.4|13191.79|13191.79|13190.4|13190.4|0
1650885840000|2022-04-25 11:24:00|13192.04|13192.04|13193.03|13193.03|13193.03|13193.03|13192.04|13192.04|0
1650885850000|2022-04-25 11:24:10|13196.3|13196.3|13200.76|13200.76|13201.68|13201.68|13192|13192|0
1650885860000|2022-04-25 11:24:20|13201.68|13201.68|13205.66|13205.66|13205.66|13205.66|13201.68|13201.68|0
1650885870000|2022-04-25 11:24:30|13206.58|13206.58|13204.12|13204.12|13206.58|13206.58|13204.12|13204.12|0
1650885880000|2022-04-25 11:24:40|13200.27|13200.27|13195.39|13195.39|13200.27|13200.27|13195.39|13195.39|0
1650885910000|2022-04-25 11:25:10|13195.9|13195.9|13195.9|13195.9|13195.9|13195.9|13195.9|13195.9|0
1650885920000|2022-04-25 11:25:20|13197.76|13197.76|13197.76|13197.76|13197.76|13197.76|13197.76|13197.76|0
1650885950000|2022-04-25 11:25:50|13198.67|13198.67|13197.76|13197.76|13198.67|13198.67|13197.76|13197.76|0
1650885970000|2022-04-25 11:26:10|13196.94|13196.94|13196.94|13196.94|13196.94|13196.94|13196.94|13196.94|0
1650885990000|2022-04-25 11:26:30|13198.57|13198.57|13199.52|13199.52|13199.52|13199.52|13198.57|13198.57|0
1650886000000|2022-04-25 11:26:40|13199.99|13199.99|13204.29|13204.29|13204.29|13204.29|13199.99|13199.99|0
1650886020000|2022-04-25 11:27:00|13199.99|13199.99|13199.99|13199.99|13199.99|13199.99|13199.99|13199.99|0
1650886040000|2022-04-25 11:27:20|13198.1|13198.1|13197.19|13197.19|13198.1|13198.1|13197.19|13197.19|0
1650886050000|2022-04-25 11:27:30|13196.68|13196.68|13196.68|13196.68|13196.68|13196.68|13196.68|13196.68|0
1650886070000|2022-04-25 11:27:50|13194.79|13194.79|13193.38|13193.38|13194.79|13194.79|13193.38|13193.38|0
1650886080000|2022-04-25 11:28:00|13192.91|13192.91|13194.32|13194.32|13194.32|13194.32|13192.91|13192.91|0
1650886100000|2022-04-25 11:28:20|13192.69|13192.69|13192.69|13192.69|13192.69|13192.69|13192.69|13192.69|0
1650886110000|2022-04-25 11:28:30|13190.86|13190.86|13190.86|13190.86|13190.86|13190.86|13190.86|13190.86|0
1650886130000|2022-04-25 11:28:50|13190.39|13190.39|13190.39|13190.39|13190.39|13190.39|13190.39|13190.39|0
1650886140000|2022-04-25 11:29:00|13193.25|13193.25|13193.25|13193.25|13193.25|13193.25|13193.25|13193.25|0
1650886170000|2022-04-25 11:29:30|13194.07|13194.07|13194.07|13194.07|13194.07|13194.07|13194.07|13194.07|0
1650886180000|2022-04-25 11:29:40|13194.99|13194.99|13194.99|13194.99|13194.99|13194.99|13194.99|13194.99|0
1650886200000|2022-04-25 11:30:00|13194.17|13194.17|13195.58|13195.58|13195.58|13195.58|13194.17|13194.17|0
1650886210000|2022-04-25 11:30:10|13197.41|13197.41|13197.93|13197.93|13197.93|13197.93|13197.41|13197.41|0
1650886240000|2022-04-25 11:30:40|13198.87|13198.87|13198.4|13198.4|13198.87|13198.87|13198.4|13198.4|0
1650886250000|2022-04-25 11:30:50|13199.51|13199.51|13199.51|13199.51|13199.51|13199.51|13199.51|13199.51|0
1650886260000|2022-04-25 11:31:00|13198.1|13198.1|13198.57|13198.57|13198.57|13198.57|13198.1|13198.1|0
1650886270000|2022-04-25 11:31:10|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|13199.03|0
1650886300000|2022-04-25 11:31:40|13201.48|13201.48|13202.6|13202.6|13202.6|13202.6|13201.48|13201.48|0
1650886320000|2022-04-25 11:32:00|13204.03|13204.03|13207.85|13207.85|13207.85|13207.85|13204.03|13204.03|0
1650886330000|2022-04-25 11:32:10|13209.49|13209.49|13209.49|13209.49|13209.49|13209.49|13209.49|13209.49|0
1650886340000|2022-04-25 11:32:20|13212.23|13212.23|13212.23|13212.23|13212.23|13212.23|13212.23|13212.23|0
1650886360000|2022-04-25 11:32:40|13215.1|13215.1|13216.73|13216.73|13216.73|13216.73|13215.1|13215.1|0
1650886370000|2022-04-25 11:32:50|13217.85|13217.85|13217.85|13217.85|13217.85|13217.85|13217.85|13217.85|0
1650886380000|2022-04-25 11:33:00|13217.03|13217.03|13217.03|13217.03|13217.03|13217.03|13217.03|13217.03|0
1650886390000|2022-04-25 11:33:10|13215.3|13215.3|13213.44|13213.44|13215.3|13215.3|13212.92|13212.92|0
1650886410000|2022-04-25 11:33:30|13214.85|13214.85|13214.85|13214.85|13214.85|13214.85|13214.85|13214.85|0
1650886450000|2022-04-25 11:34:10|13215.76|13215.76|13215.76|13215.76|13215.76|13215.76|13215.76|13215.76|0
1650886470000|2022-04-25 11:34:30|13216.71|13216.71|13216.71|13216.71|13216.71|13216.71|13216.71|13216.71|0
1650886500000|2022-04-25 11:35:00|13217.18|13217.18|13219.92|13219.92|13219.92|13219.92|13217.18|13217.18|0
1650886510000|2022-04-25 11:35:10|13220.48|13220.48|13220.48|13220.48|13220.48|13220.48|13220.48|13220.48|0
1650886520000|2022-04-25 11:35:20|13223.35|13223.35|13227.63|13227.63|13227.63|13227.63|13223.35|13223.35|0
1650886530000|2022-04-25 11:35:30|13229.46|13229.46|13229.46|13229.46|13229.46|13229.46|13229.46|13229.46|0
1650886540000|2022-04-25 11:35:40|13235.28|13235.28|13235.28|13235.28|13235.28|13235.28|13235.28|13235.28|0
1650886550000|2022-04-25 11:35:50|13234.46|13234.46|13234.66|13234.66|13234.66|13234.66|13233.54|13233.54|0
1650886560000|2022-04-25 11:36:00|13234.19|13234.19|13234.19|13234.19|13234.19|13234.19|13234.19|13234.19|0
1650886570000|2022-04-25 11:36:10|13235.62|13235.62|13233.37|13233.37|13235.62|13235.62|13233.37|13233.37|0
1650886580000|2022-04-25 11:36:20|13232.9|13232.9|13232.9|13232.9|13232.9|13232.9|13232.9|13232.9|0
1650886600000|2022-04-25 11:36:40|13233.84|13233.84|13233.84|13233.84|13233.84|13233.84|13233.84|13233.84|0
1650886610000|2022-04-25 11:36:50|13232.93|13232.93|13232.93|13232.93|13232.93|13232.93|13232.93|13232.93|0
1650886640000|2022-04-25 11:37:20|13233.84|13233.84|13233.35|13233.35|13233.84|13233.84|13233.35|13233.35|0
1650886680000|2022-04-25 11:38:00|13234.29|13234.29|13235.72|13235.72|13235.72|13235.72|13234.29|13234.29|0
1650886710000|2022-04-25 11:38:30|13234.78|13234.78|13234.78|13234.78|13234.78|13234.78|13234.78|13234.78|0
1650886720000|2022-04-25 11:38:40|13235.25|13235.25|13235.25|13235.25|13235.25|13235.25|13235.25|13235.25|0
1650886740000|2022-04-25 11:39:00|13234.75|13234.75|13234.75|13234.75|13234.75|13234.75|13234.75|13234.75|0
1650886810000|2022-04-25 11:40:10|13235.57|13235.57|13235.57|13235.57|13235.57|13235.57|13235.57|13235.57|0
1650886860000|2022-04-25 11:41:00|13236.49|13236.49|13236.49|13236.49|13236.49|13236.49|13236.49|13236.49|0
1650886870000|2022-04-25 11:41:10|13235.57|13235.57|13235.57|13235.57|13235.57|13235.57|13235.57|13235.57|0
1650886880000|2022-04-25 11:41:20|13235.07|13235.07|13235.07|13235.07|13235.07|13235.07|13235.07|13235.07|0
1650886900000|2022-04-25 11:41:40|13236.51|13236.51|13238.76|13238.76|13238.76|13238.76|13236.51|13236.51|0
1650886910000|2022-04-25 11:41:50|13239.68|13239.68|13239.68|13239.68|13239.68|13239.68|13239.68|13239.68|0
1650886920000|2022-04-25 11:42:00|13239.16|13239.16|13239.16|13239.16|13239.16|13239.16|13239.16|13239.16|0
1650886940000|2022-04-25 11:42:20|13240.16|13240.16|13240.16|13240.16|13240.16|13240.16|13240.16|13240.16|0
1650886950000|2022-04-25 11:42:30|13240.63|13240.63|13240.16|13240.16|13240.63|13240.63|13240.16|13240.16|0
1650886960000|2022-04-25 11:42:40|13241.79|13241.79|13242.29|13242.29|13242.29|13242.29|13241.79|13241.79|0
1650886970000|2022-04-25 11:42:50|13243.72|13243.72|13241.89|13241.89|13245.14|13245.14|13240.25|13240.25|0
1650886980000|2022-04-25 11:43:00|13242.56|13242.56|13243.01|13243.01|13243.01|13243.01|13242.56|13242.56|0
1650886990000|2022-04-25 11:43:10|13242.19|13242.19|13242.09|13242.09|13242.19|13242.19|13241.27|13241.27|0
1650887000000|2022-04-25 11:43:20|13239.22|13239.22|13237.81|13237.81|13239.22|13239.22|13237.81|13237.81|0
1650887020000|2022-04-25 11:43:40|13238.92|13238.92|13238.92|13238.92|13238.92|13238.92|13238.92|13238.92|0
1650887100000|2022-04-25 11:45:00|13239.84|13239.84|13239.84|13239.84|13239.84|13239.84|13239.84|13239.84|0
1650887150000|2022-04-25 11:45:50|13238.2|13238.2|13238.2|13238.2|13238.2|13238.2|13238.2|13238.2|0
1650887160000|2022-04-25 11:46:00|13238.68|13238.68|13239.49|13239.49|13239.49|13239.49|13238.68|13238.68|0
1650887170000|2022-04-25 11:46:10|13239.96|13239.96|13239.96|13239.96|13239.96|13239.96|13239.96|13239.96|0
1650887190000|2022-04-25 11:46:30|13240.52|13240.52|13240.52|13240.52|13240.52|13240.52|13240.52|13240.52|0
1650887220000|2022-04-25 11:47:00|13241.44|13241.44|13241.44|13241.44|13241.44|13241.44|13241.44|13241.44|0
1650887230000|2022-04-25 11:47:10|13240.88|13240.88|13239.94|13239.94|13240.88|13240.88|13239.94|13239.94|0
1650887260000|2022-04-25 11:47:40|13237.17|13237.17|13238.08|13238.08|13238.08|13238.08|13237.17|13237.17|0
1650887270000|2022-04-25 11:47:50|13238.99|13238.99|13238.99|13238.99|13238.99|13238.99|13238.99|13238.99|0
1650887290000|2022-04-25 11:48:10|13238.08|13238.08|13238.08|13238.08|13238.08|13238.08|13238.08|13238.08|0
1650887310000|2022-04-25 11:48:30|13239.96|13239.96|13239.96|13239.96|13239.96|13239.96|13239.96|13239.96|0
1650887320000|2022-04-25 11:48:40|13241.4|13241.4|13241.4|13241.4|13241.4|13241.4|13241.4|13241.4|0
1650887350000|2022-04-25 11:49:10|13242.31|13242.31|13240.88|13240.88|13242.31|13242.31|13240.88|13240.88|0
1650887370000|2022-04-25 11:49:30|13237.83|13237.83|13237.32|13237.32|13237.83|13237.83|13237.32|13237.32|0
1650887390000|2022-04-25 11:49:50|13238.14|13238.14|13238.14|13238.14|13238.14|13238.14|13238.14|13238.14|0
1650887410000|2022-04-25 11:50:10|13239.08|13239.08|13239.55|13239.55|13239.55|13239.55|13239.08|13239.08|0
1650887470000|2022-04-25 11:51:10|13242.74|13242.74|13245.04|13245.04|13245.04|13245.04|13242.74|13242.74|0
1650887480000|2022-04-25 11:51:20|13245.27|13245.27|13245.27|13245.27|13245.27|13245.27|13245.27|13245.27|0
1650887490000|2022-04-25 11:51:30|13244.27|13244.27|13245.39|13245.39|13245.39|13245.39|13244.27|13244.27|0
1650887500000|2022-04-25 11:51:40|13245.88|13245.88|13245.88|13245.88|13245.88|13245.88|13244.97|13244.97|0
1650887510000|2022-04-25 11:51:50|13247.52|13247.52|13247.99|13247.99|13247.99|13247.99|13247.52|13247.52|0
1650887520000|2022-04-25 11:52:00|13247.52|13247.52|13247.52|13247.52|13247.52|13247.52|13247.52|13247.52|0
1650887540000|2022-04-25 11:52:20|13247.02|13247.02|13247.84|13247.84|13247.84|13247.84|13247.02|13247.02|0
1650887560000|2022-04-25 11:52:40|13247.02|13247.02|13247.02|13247.02|13247.02|13247.02|13247.02|13247.02|0
1650887600000|2022-04-25 11:53:20|13246.46|13246.46|13245.55|13245.55|13246.46|13246.46|13245.55|13245.55|0
1650887620000|2022-04-25 11:53:40|13244.64|13244.64|13244.64|13244.64|13244.64|13244.64|13244.64|13244.64|0
1650887640000|2022-04-25 11:54:00|13244.73|13244.73|13244.26|13244.26|13244.73|13244.73|13244.26|13244.26|0
1650887650000|2022-04-25 11:54:10|13243.32|13243.32|13243.32|13243.32|13243.32|13243.32|13243.32|13243.32|0
1650887700000|2022-04-25 11:55:00|13244.26|13244.26|13244.26|13244.26|13244.26|13244.26|13244.26|13244.26|0
1650887720000|2022-04-25 11:55:20|13243.75|13243.75|13243.75|13243.75|13243.75|13243.75|13243.75|13243.75|0
1650887730000|2022-04-25 11:55:30|13242.11|13242.11|13242.11|13242.11|13242.11|13242.11|13242.11|13242.11|0
1650887740000|2022-04-25 11:55:40|13240.68|13240.68|13236.49|13236.49|13240.68|13240.68|13236.49|13236.49|0
1650887750000|2022-04-25 11:55:50|13240.27|13240.27|13240.27|13240.27|13240.27|13240.27|13240.27|13240.27|0
1650887760000|2022-04-25 11:56:00|13240.74|13240.74|13240.74|13240.74|13240.74|13240.74|13240.74|13240.74|0
1650887780000|2022-04-25 11:56:20|13239.93|13239.93|13240.95|13240.95|13240.95|13240.95|13239.93|13239.93|0
1650887800000|2022-04-25 11:56:40|13239.52|13239.52|13239.05|13239.05|13239.52|13239.52|13239.05|13239.05|0
1650887820000|2022-04-25 11:57:00|13237.22|13237.22|13238.13|13238.13|13238.13|13238.13|13237.22|13237.22|0
1650887830000|2022-04-25 11:57:10|13236.5|13236.5|13236.5|13236.5|13236.5|13236.5|13236.5|13236.5|0
1650887850000|2022-04-25 11:57:30|13236.96|13236.96|13237.9|13237.9|13237.9|13237.9|13236.96|13236.96|0
1650887860000|2022-04-25 11:57:40|13238.81|13238.81|13243.61|13243.61|13243.61|13243.61|13238.81|13238.81|0
1650887880000|2022-04-25 11:58:00|13241.16|13241.16|13241.16|13241.16|13241.16|13241.16|13241.16|13241.16|0
1650887890000|2022-04-25 11:58:10|13240.68|13240.68|13240.68|13240.68|13240.68|13240.68|13240.68|13240.68|0
1650887910000|2022-04-25 11:58:30|13241.63|13241.63|13241.16|13241.16|13241.63|13241.63|13241.16|13241.16|0
1650887930000|2022-04-25 11:58:50|13240.24|13240.24|13240.76|13240.76|13240.76|13240.76|13240.24|13240.24|0
1650887950000|2022-04-25 11:59:10|13239.84|13239.84|13239.84|13239.84|13239.84|13239.84|13239.84|13239.84|0
1650887970000|2022-04-25 11:59:30|13239.02|13239.02|13239.58|13239.58|13239.58|13239.58|13239.02|13239.02|0
1650888000000|2022-04-25 12:00:00|13240.08|13240.08|13240.08|13240.08|13240.08|13240.08|13240.08|13240.08|0
1650888030000|2022-04-25 12:00:30|13240.99|13240.99|13240.99|13240.99|13240.99|13240.99|13240.99|13240.99|0
1650888050000|2022-04-25 12:00:50|13241.47|13241.47|13241.47|13241.47|13241.47|13241.47|13241.47|13241.47|0
1650888110000|2022-04-25 12:01:50|13241.94|13241.94|13241.94|13241.94|13241.94|13241.94|13241.94|13241.94|0
1650888120000|2022-04-25 12:02:00|13245.2|13245.2|13246.48|13246.48|13246.48|13246.48|13245.2|13245.2|0
1650888130000|2022-04-25 12:02:10|13245.66|13245.66|13244.84|13244.84|13245.66|13245.66|13244.84|13244.84|0
1650888140000|2022-04-25 12:02:20|13243.85|13243.85|13243.85|13243.85|13243.85|13243.85|13243.85|13243.85|0
1650888160000|2022-04-25 12:02:40|13243.38|13243.38|13243.38|13243.38|13243.38|13243.38|13243.38|13243.38|0
1650888170000|2022-04-25 12:02:50|13242.82|13242.82|13240.88|13240.88|13242.82|13242.82|13240.88|13240.88|0
1650888180000|2022-04-25 12:03:00|13242|13242|13242|13242|13242|13242|13242|13242|0
1650888200000|2022-04-25 12:03:20|13243.41|13243.41|13244.23|13244.23|13244.23|13244.23|13243.41|13243.41|0
1650888230000|2022-04-25 12:03:50|13241.49|13241.49|13240.57|13240.57|13241.49|13241.49|13240.57|13240.57|0
1650888260000|2022-04-25 12:04:20|13238.26|13238.26|13238.26|13238.26|13238.26|13238.26|13238.26|13238.26|0
1650888280000|2022-04-25 12:04:40|13236.82|13236.82|13235.9|13235.9|13236.82|13236.82|13235.9|13235.9|0
1650888290000|2022-04-25 12:04:50|13235.43|13235.43|13235.43|13235.43|13235.43|13235.43|13235.43|13235.43|0
1650888300000|2022-04-25 12:05:00|13234.96|13234.96|13232.13|13232.13|13234.96|13234.96|13231.66|13231.66|0
1650888310000|2022-04-25 12:05:10|13232.95|13232.95|13232.49|13232.49|13232.95|13232.95|13232.49|13232.49|0
1650888320000|2022-04-25 12:05:20|13235.36|13235.36|13237.19|13237.19|13237.19|13237.19|13235.36|13235.36|0
1650888350000|2022-04-25 12:05:50|13240.46|13240.46|13241.37|13241.37|13241.37|13241.37|13240.46|13240.46|0
1650888370000|2022-04-25 12:06:10|13241.84|13241.84|13241.84|13241.84|13241.84|13241.84|13241.84|13241.84|0
1650888390000|2022-04-25 12:06:30|13242.96|13242.96|13242.96|13242.96|13242.96|13242.96|13242.96|13242.96|0
1650888400000|2022-04-25 12:06:40|13241.13|13241.13|13241.13|13241.13|13241.13|13241.13|13240.66|13240.66|0
1650888440000|2022-04-25 12:07:20|13240.14|13240.14|13240.14|13240.14|13240.14|13240.14|13240.14|13240.14|0
1650888450000|2022-04-25 12:07:30|13240.61|13240.61|13240.61|13240.61|13240.61|13240.61|13240.61|13240.61|0
1650888490000|2022-04-25 12:08:10|13241.52|13241.52|13242.91|13242.91|13242.91|13242.91|13241.52|13241.52|0
1650888520000|2022-04-25 12:08:40|13242.44|13242.44|13242.44|13242.44|13242.44|13242.44|13242.44|13242.44|0
1650888530000|2022-04-25 12:08:50|13243.25|13243.25|13242.81|13242.81|13243.25|13243.25|13242.34|13242.34|0
1650888560000|2022-04-25 12:09:20|13239.32|13239.32|13239.32|13239.32|13239.32|13239.32|13239.32|13239.32|0
1650888570000|2022-04-25 12:09:30|13238.5|13238.5|13238.5|13238.5|13238.5|13238.5|13238.5|13238.5|0
1650888580000|2022-04-25 12:09:40|13238.03|13238.03|13238.03|13238.03|13238.03|13238.03|13238.03|13238.03|0
1650888590000|2022-04-25 12:09:50|13233.09|13233.09|13233.09|13233.09|13233.09|13233.09|13233.09|13233.09|0
1650888610000|2022-04-25 12:10:10|13233.91|13233.91|13233.91|13233.91|13233.91|13233.91|13233.91|13233.91|0
1650888620000|2022-04-25 12:10:20|13234.47|13234.47|13234.47|13234.47|13234.47|13234.47|13234.47|13234.47|0
1650888650000|2022-04-25 12:10:50|13235.76|13235.76|13235.76|13235.76|13235.76|13235.76|13235.76|13235.76|0
1650888660000|2022-04-25 12:11:00|13237.59|13237.59|13241.89|13241.89|13241.89|13241.89|13237.59|13237.59|0
1650888670000|2022-04-25 12:11:10|13242.34|13242.34|13242.81|13242.81|13242.81|13242.81|13242.34|13242.34|0
1650888840000|2022-04-25 12:14:00|13242.31|13242.31|13242.31|13242.31|13242.31|13242.31|13242.31|13242.31|0
1650888860000|2022-04-25 12:14:20|13243.13|13243.13|13243.63|13243.63|13243.63|13243.63|13243.13|13243.13|0
1650888910000|2022-04-25 12:15:10|13243.13|13243.13|13243.13|13243.13|13243.13|13243.13|13243.13|13243.13|0
1650888920000|2022-04-25 12:15:20|13244.04|13244.04|13244.04|13244.04|13244.04|13244.04|13244.04|13244.04|0
1650889030000|2022-04-25 12:17:10|13239.74|13239.74|13238.8|13238.8|13239.74|13239.74|13238.8|13238.8|0
1650889070000|2022-04-25 12:17:50|13237.88|13237.88|13239.32|13239.32|13239.32|13239.32|13237.88|13237.88|0
1650889080000|2022-04-25 12:18:00|13239.79|13239.79|13240.61|13240.61|13240.61|13240.61|13239.79|13239.79|0
1650889120000|2022-04-25 12:18:40|13242.04|13242.04|13244.92|13244.92|13244.92|13244.92|13242.04|13242.04|0
1650889140000|2022-04-25 12:19:00|13245.74|13245.74|13246.68|13246.68|13246.68|13246.68|13245.74|13245.74|0
1650889150000|2022-04-25 12:19:10|13247.18|13247.18|13247.18|13247.18|13247.18|13247.18|13247.18|13247.18|0
1650889160000|2022-04-25 12:19:20|13248.3|13248.3|13250.13|13250.13|13250.13|13250.13|13248.3|13248.3|0
1650889170000|2022-04-25 12:19:30|13249.65|13249.65|13249.65|13249.65|13249.65|13249.65|13249.65|13249.65|0
1650889180000|2022-04-25 12:19:40|13251.29|13251.29|13251.29|13251.29|13251.29|13251.29|13251.29|13251.29|0
1650889200000|2022-04-25 12:20:00|13252.2|13252.2|13252.2|13252.2|13252.2|13252.2|13252.2|13252.2|0
1650889210000|2022-04-25 12:20:10|13254.49|13254.49|13255.31|13255.31|13255.31|13255.31|13254.49|13254.49|0
1650889230000|2022-04-25 12:20:30|13256.25|13256.25|13256.25|13256.25|13256.25|13256.25|13256.25|13256.25|0
1650889240000|2022-04-25 12:20:40|13256.77|13256.77|13257.69|13257.69|13257.69|13257.69|13256.77|13256.77|0
1650889250000|2022-04-25 12:20:50|13257.23|13257.23|13257.23|13257.23|13257.23|13257.23|13257.23|13257.23|0
1650889270000|2022-04-25 12:21:10|13256.41|13256.41|13257.23|13257.23|13257.23|13257.23|13256.41|13256.41|0
1650889310000|2022-04-25 12:21:50|13256.41|13256.41|13256.41|13256.41|13256.41|13256.41|13256.41|13256.41|0
1650889320000|2022-04-25 12:22:00|13255.47|13255.47|13250.55|13250.55|13255.47|13255.47|13250.55|13250.55|0
1650889330000|2022-04-25 12:22:10|13247.08|13247.08|13246.11|13246.11|13247.08|13247.08|13246.11|13246.11|0
1650889340000|2022-04-25 12:22:20|13246.58|13246.58|13245.59|13245.59|13246.58|13246.58|13245.59|13245.59|0
1650889370000|2022-04-25 12:22:50|13246.5|13246.5|13246.5|13246.5|13246.5|13246.5|13246.5|13246.5|0
1650889380000|2022-04-25 12:23:00|13246.04|13246.04|13246.04|13246.04|13246.04|13246.04|13246.04|13246.04|0
1650889390000|2022-04-25 12:23:10|13246.5|13246.5|13246.5|13246.5|13246.5|13246.5|13246.5|13246.5|0
1650889420000|2022-04-25 12:23:40|13246.96|13246.96|13247.52|13247.52|13247.52|13247.52|13246.96|13246.96|0
1650889490000|2022-04-25 12:24:50|13247|13247|13247|13247|13247|13247|13247|13247|0
1650889530000|2022-04-25 12:25:30|13247.46|13247.46|13247.46|13247.46|13247.46|13247.46|13247.46|13247.46|0
1650889560000|2022-04-25 12:26:00|13246.64|13246.64|13247.46|13247.46|13247.46|13247.46|13246.64|13246.64|0
1650889610000|2022-04-25 12:26:50|13246.55|13246.55|13246.55|13246.55|13246.55|13246.55|13246.55|13246.55|0
1650889640000|2022-04-25 12:27:20|13245.55|13245.55|13245.55|13245.55|13245.55|13245.55|13245.55|13245.55|0
1650889650000|2022-04-25 12:27:30|13245.05|13245.05|13244.14|13244.14|13245.05|13245.05|13244.14|13244.14|0
1650889660000|2022-04-25 12:27:40|13245.08|13245.08|13245.08|13245.08|13245.08|13245.08|13245.08|13245.08|0
1650889680000|2022-04-25 12:28:00|13245.64|13245.64|13246.2|13246.2|13246.2|13246.2|13245.64|13245.64|0
1650889710000|2022-04-25 12:28:30|13243.97|13243.97|13243.97|13243.97|13243.97|13243.97|13243.97|13243.97|0
1650889720000|2022-04-25 12:28:40|13243.02|13243.02|13243.02|13243.02|13243.02|13243.02|13243.02|13243.02|0
1650889730000|2022-04-25 12:28:50|13241.91|13241.91|13239.04|13239.04|13241.91|13241.91|13239.04|13239.04|0
1650889740000|2022-04-25 12:29:00|13241.91|13241.91|13242.42|13242.42|13244.78|13244.78|13241.91|13241.91|0
1650889780000|2022-04-25 12:29:40|13245.74|13245.74|13245.74|13245.74|13245.74|13245.74|13245.74|13245.74|0
1650889790000|2022-04-25 12:29:50|13246.86|13246.86|13247.97|13247.97|13247.97|13247.97|13246.86|13246.86|0
1650889800000|2022-04-25 12:30:00|13249.8|13249.8|13249.8|13249.8|13249.8|13249.8|13249.8|13249.8|0
1650889860000|2022-04-25 12:31:00|13248.89|13248.89|13248.89|13248.89|13248.89|13248.89|13248.89|13248.89|0
1650889890000|2022-04-25 12:31:30|13250.38|13250.38|13250.87|13250.87|13250.87|13250.87|13250.38|13250.38|0
1650889920000|2022-04-25 12:32:00|13251.79|13251.79|13252.61|13252.61|13252.61|13252.61|13251.79|13251.79|0
1650889930000|2022-04-25 12:32:10|13253.08|13253.08|13253.08|13253.08|13253.08|13253.08|13253.08|13253.08|0
1650889980000|2022-04-25 12:33:00|13253.89|13253.89|13253.89|13253.89|13253.89|13253.89|13253.89|13253.89|0
1650890010000|2022-04-25 12:33:30|13253.44|13253.44|13253.44|13253.44|13253.44|13253.44|13253.44|13253.44|0
1650890020000|2022-04-25 12:33:40|13252.52|13252.52|13252.52|13252.52|13252.52|13252.52|13252.52|13252.52|0
1650890030000|2022-04-25 12:33:50|13251.7|13251.7|13251.7|13251.7|13251.7|13251.7|13251.7|13251.7|0
1650890040000|2022-04-25 12:34:00|13252.65|13252.65|13252.65|13252.65|13252.65|13252.65|13252.65|13252.65|0
1650890080000|2022-04-25 12:34:40|13251.21|13251.21|13251.21|13251.21|13251.21|13251.21|13251.21|13251.21|0
1650890100000|2022-04-25 12:35:00|13253.1|13253.1|13254.5|13254.5|13254.5|13254.5|13253.1|13253.1|0
1650890110000|2022-04-25 12:35:10|13256.23|13256.23|13256.23|13256.23|13256.23|13256.23|13256.23|13256.23|0
1650890120000|2022-04-25 12:35:20|13257.17|13257.17|13257.81|13257.81|13257.81|13257.81|13256.23|13256.23|0
1650890130000|2022-04-25 12:35:30|13262.94|13262.94|13264.32|13264.32|13264.32|13264.32|13262.94|13262.94|0
1650890140000|2022-04-25 12:35:40|13264.82|13264.82|13264.82|13264.82|13264.82|13264.82|13264.82|13264.82|0
1650890160000|2022-04-25 12:36:00|13265.29|13265.29|13265.29|13265.29|13265.29|13265.29|13265.29|13265.29|0
1650890170000|2022-04-25 12:36:10|13266.11|13266.11|13267.84|13267.84|13267.84|13267.84|13266.11|13266.11|0
1650890180000|2022-04-25 12:36:20|13268.66|13268.66|13269.04|13269.04|13270.33|13270.33|13268.66|13268.66|0
1650890190000|2022-04-25 12:36:30|13265.69|13265.69|13266.25|13266.25|13266.25|13266.25|13265.69|13265.69|0
1650890200000|2022-04-25 12:36:40|13265.14|13265.14|13265.14|13265.14|13265.14|13265.14|13265.14|13265.14|0
1650890210000|2022-04-25 12:36:50|13262.27|13262.27|13262.27|13262.27|13262.27|13262.27|13262.27|13262.27|0
1650890220000|2022-04-25 12:37:00|13260.16|13260.16|13259.25|13259.25|13260.16|13260.16|13259.25|13259.25|0
1650890230000|2022-04-25 12:37:10|13258.33|13258.33|13255.85|13255.85|13258.33|13258.33|13255.85|13255.85|0
1650890260000|2022-04-25 12:37:40|13256.32|13256.32|13254.91|13254.91|13256.32|13256.32|13254.91|13254.91|0
1650890310000|2022-04-25 12:38:30|13253.27|13253.27|13253.27|13253.27|13253.27|13253.27|13253.27|13253.27|0
1650890330000|2022-04-25 12:38:50|13252.15|13252.15|13252.15|13252.15|13252.15|13252.15|13252.15|13252.15|0
1650890380000|2022-04-25 12:39:40|13250.72|13250.72|13248.39|13248.39|13250.72|13250.72|13248.39|13248.39|0
1650890400000|2022-04-25 12:40:00|13247.9|13247.9|13244.47|13244.47|13247.9|13247.9|13244.47|13244.47|0
1650890430000|2022-04-25 12:40:30|13243.66|13243.66|13243.66|13243.66|13243.66|13243.66|13243.66|13243.66|0
1650890440000|2022-04-25 12:40:40|13242.54|13242.54|13242.54|13242.54|13242.54|13242.54|13242.54|13242.54|0
1650890450000|2022-04-25 12:40:50|13242.08|13242.08|13238|13238|13242.08|13242.08|13238|13238|0
1650890480000|2022-04-25 12:41:20|13237.08|13237.08|13237.56|13237.56|13237.56|13237.56|13237.08|13237.08|0
1650890490000|2022-04-25 12:41:30|13236.74|13236.74|13236.74|13236.74|13236.74|13236.74|13236.74|13236.74|0
1650890500000|2022-04-25 12:41:40|13237.23|13237.23|13237.23|13237.23|13237.23|13237.23|13237.23|13237.23|0
1650890510000|2022-04-25 12:41:50|13238.05|13238.05|13238.05|13238.05|13238.05|13238.05|13238.05|13238.05|0
1650890520000|2022-04-25 12:42:00|13238.97|13238.97|13238.97|13238.97|13238.97|13238.97|13238.97|13238.97|0
1650890560000|2022-04-25 12:42:40|13238.15|13238.15|13238.15|13238.15|13238.15|13238.15|13238.15|13238.15|0
1650890580000|2022-04-25 12:43:00|13237.23|13237.23|13237.23|13237.23|13237.23|13237.23|13237.23|13237.23|0
1650890690000|2022-04-25 12:44:50|13238.87|13238.87|13238.87|13238.87|13238.87|13238.87|13238.87|13238.87|0
1650890700000|2022-04-25 12:45:00|13238.82|13238.82|13238.82|13238.82|13238.82|13238.82|13238.82|13238.82|0
1650890710000|2022-04-25 12:45:10|13236.94|13236.94|13236.94|13236.94|13236.94|13236.94|13236.94|13236.94|0
1650890720000|2022-04-25 12:45:20|13239.81|13239.81|13238.99|13238.99|13239.81|13239.81|13238.99|13238.99|0
1650890730000|2022-04-25 12:45:30|13237.87|13237.87|13237.87|13237.87|13237.87|13237.87|13237.87|13237.87|0
1650890740000|2022-04-25 12:45:40|13237.05|13237.05|13237.05|13237.05|13237.05|13237.05|13237.05|13237.05|0
1650890770000|2022-04-25 12:46:10|13237.55|13237.55|13237.55|13237.55|13237.55|13237.55|13237.55|13237.55|0
1650890780000|2022-04-25 12:46:20|13236.93|13236.93|13238.84|13238.84|13238.84|13238.84|13236.93|13236.93|0
1650890810000|2022-04-25 12:46:50|13241.51|13241.51|13243.44|13243.44|13243.44|13243.44|13240.57|13240.57|0
1650890870000|2022-04-25 12:47:50|13242.53|13242.53|13242.53|13242.53|13242.53|13242.53|13242.53|13242.53|0
1650890890000|2022-04-25 12:48:10|13244.16|13244.16|13244.16|13244.16|13244.16|13244.16|13244.16|13244.16|0
1650890910000|2022-04-25 12:48:30|13244.63|13244.63|13244.63|13244.63|13244.63|13244.63|13244.63|13244.63|0
1650890920000|2022-04-25 12:48:40|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|13246.31|0
1650890930000|2022-04-25 12:48:50|13248.13|13248.13|13248.13|13248.13|13248.13|13248.13|13248.13|13248.13|0
1650890940000|2022-04-25 12:49:00|13249.13|13249.13|13249.13|13249.13|13249.13|13249.13|13249.13|13249.13|0
1650890980000|2022-04-25 12:49:40|13247.69|13247.69|13248.64|13248.64|13248.64|13248.64|13247.69|13247.69|0
1650890990000|2022-04-25 12:49:50|13250.31|13250.31|13250.31|13250.31|13250.31|13250.31|13250.31|13250.31|0
1650891000000|2022-04-25 12:50:00|13249.19|13249.19|13249.19|13249.19|13249.19|13249.19|13249.19|13249.19|0
1650891020000|2022-04-25 12:50:20|13250.63|13250.63|13250.63|13250.63|13250.63|13250.63|13250.63|13250.63|0
1650891080000|2022-04-25 12:51:20|13250.17|13250.17|13247.92|13247.92|13250.17|13250.17|13247.92|13247.92|0
1650891090000|2022-04-25 12:51:30|13246.92|13246.92|13247.74|13247.74|13247.74|13247.74|13246.92|13246.92|0
1650891100000|2022-04-25 12:51:40|13248.2|13248.2|13248.2|13248.2|13248.2|13248.2|13248.2|13248.2|0
1650891120000|2022-04-25 12:52:00|13247.73|13247.73|13247.73|13247.73|13247.73|13247.73|13247.73|13247.73|0
1650891170000|2022-04-25 12:52:50|13248.2|13248.2|13248.2|13248.2|13248.2|13248.2|13248.2|13248.2|0
1650891180000|2022-04-25 12:53:00|13246.53|13246.53|13247.96|13247.96|13247.96|13247.96|13246.53|13246.53|0
1650891190000|2022-04-25 12:53:10|13247.05|13247.05|13247.05|13247.05|13247.05|13247.05|13247.05|13247.05|0
1650891200000|2022-04-25 12:53:20|13247.96|13247.96|13247.96|13247.96|13247.96|13247.96|13247.96|13247.96|0
1650891210000|2022-04-25 12:53:30|13248.88|13248.88|13248.88|13248.88|13248.88|13248.88|13248.88|13248.88|0
1650891240000|2022-04-25 12:54:00|13249.33|13249.33|13248.88|13248.88|13249.33|13249.33|13248.88|13248.88|0
1650891250000|2022-04-25 12:54:10|13249.69|13249.69|13249.69|13249.69|13249.69|13249.69|13249.69|13249.69|0
1650891260000|2022-04-25 12:54:20|13249.22|13249.22|13249.22|13249.22|13249.22|13249.22|13249.22|13249.22|0
1650891290000|2022-04-25 12:54:50|13249.78|13249.78|13249.78|13249.78|13249.78|13249.78|13249.78|13249.78|0
1650891300000|2022-04-25 12:55:00|13250.25|13250.25|13251.07|13251.07|13251.07|13251.07|13250.25|13250.25|0
1650891330000|2022-04-25 12:55:30|13251.98|13251.98|13252.9|13252.9|13252.9|13252.9|13251.98|13251.98|0
1650891340000|2022-04-25 12:55:40|13252.38|13252.38|13252.38|13252.38|13252.38|13252.38|13252.38|13252.38|0
1650891380000|2022-04-25 12:56:20|13252.03|13252.03|13251.11|13251.11|13252.03|13252.03|13251.11|13251.11|0
1650891400000|2022-04-25 12:56:40|13248.66|13248.66|13247.25|13247.25|13248.66|13248.66|13247.25|13247.25|0
1650891410000|2022-04-25 12:56:50|13246.73|13246.73|13245.3|13245.3|13246.73|13246.73|13245.3|13245.3|0
1650891470000|2022-04-25 12:57:50|13245.77|13245.77|13244.83|13244.83|13245.77|13245.77|13244.83|13244.83|0
1650891500000|2022-04-25 12:58:20|13245.3|13245.3|13245.81|13245.81|13245.81|13245.81|13245.3|13245.3|0
1650891510000|2022-04-25 12:58:30|13246.93|13246.93|13249.31|13249.31|13249.31|13249.31|13246.93|13246.93|0
1650891570000|2022-04-25 12:59:30|13249.79|13249.79|13249.79|13249.79|13249.79|13249.79|13249.79|13249.79|0
1650891610000|2022-04-25 13:00:10|13250.6|13250.6|13250.6|13250.6|13250.6|13250.6|13250.6|13250.6|0
1650891630000|2022-04-25 13:00:30|13249.69|13249.69|13249.69|13249.69|13249.69|13249.69|13249.69|13249.69|0
1650891640000|2022-04-25 13:00:40|13249.19|13249.19|13249.19|13249.19|13249.19|13249.19|13249.19|13249.19|0
1650891650000|2022-04-25 13:00:50|13248.37|13248.37|13247.58|13247.58|13248.37|13248.37|13246.14|13246.14|0
1650891660000|2022-04-25 13:01:00|13248.4|13248.4|13247.94|13247.94|13248.4|13248.4|13247.94|13247.94|0
1650891740000|2022-04-25 13:02:20|13247.38|13247.38|13247.38|13247.38|13247.38|13247.38|13247.38|13247.38|0
1650891780000|2022-04-25 13:03:00|13246.56|13246.56|13246.06|13246.06|13246.56|13246.56|13245.14|13245.14|0
1650891790000|2022-04-25 13:03:10|13246.88|13246.88|13247.79|13247.79|13247.79|13247.79|13246.88|13246.88|0
1650891820000|2022-04-25 13:03:40|13246.88|13246.88|13246.88|13246.88|13246.88|13246.88|13246.88|13246.88|0
1650891830000|2022-04-25 13:03:50|13247.35|13247.35|13247.35|13247.35|13247.35|13247.35|13247.35|13247.35|0
1650891840000|2022-04-25 13:04:00|13248.29|13248.29|13248.76|13248.76|13248.76|13248.76|13248.29|13248.29|0
1650891860000|2022-04-25 13:04:20|13250.59|13250.59|13250.59|13250.59|13250.59|13250.59|13250.59|13250.59|0
1650891870000|2022-04-25 13:04:30|13252.02|13252.02|13252.02|13252.02|13252.02|13252.02|13252.02|13252.02|0
1650891880000|2022-04-25 13:04:40|13251.11|13251.11|13251.67|13251.67|13251.67|13251.67|13250.11|13250.11|0
1650891890000|2022-04-25 13:04:50|13252.61|13252.61|13252.61|13252.61|13252.61|13252.61|13252.61|13252.61|0
1650891900000|2022-04-25 13:05:00|13253.55|13253.55|13253.55|13253.55|13253.55|13253.55|13253.55|13253.55|0
1650891930000|2022-04-25 13:05:30|13253.1|13253.1|13253.1|13253.1|13253.1|13253.1|13253.1|13253.1|0
1650891940000|2022-04-25 13:05:40|13252.16|13252.16|13251.25|13251.25|13252.16|13252.16|13251.25|13251.25|0
1650891950000|2022-04-25 13:05:50|13250.33|13250.33|13250.33|13250.33|13250.33|13250.33|13250.33|13250.33|0
1650891980000|2022-04-25 13:06:20|13249.86|13249.86|13248.87|13248.87|13249.86|13249.86|13248.87|13248.87|0
1650891990000|2022-04-25 13:06:30|13248.4|13248.4|13248.4|13248.4|13248.4|13248.4|13248.4|13248.4|0
1650892000000|2022-04-25 13:06:40|13247.48|13247.48|13247.48|13247.48|13247.48|13247.48|13247.48|13247.48|0
1650892010000|2022-04-25 13:06:50|13246.07|13246.07|13246.07|13246.07|13246.07|13246.07|13246.07|13246.07|0
1650892020000|2022-04-25 13:07:00|13243.2|13243.2|13238.95|13238.95|13243.2|13243.2|13238.95|13238.95|0
1650892030000|2022-04-25 13:07:10|13238|13238|13237.19|13237.19|13238|13238|13237.19|13237.19|0
1650892040000|2022-04-25 13:07:20|13237.68|13237.68|13240.95|13240.95|13240.95|13240.95|13237.68|13237.68|0
1650892190000|2022-04-25 13:09:50|13240.04|13240.04|13238.6|13238.6|13240.04|13240.04|13238.6|13238.6|0
1650892200000|2022-04-25 13:10:00|13240.04|13240.04|13240.04|13240.04|13240.04|13240.04|13240.04|13240.04|0
1650892230000|2022-04-25 13:10:30|13235.2|13235.2|13234.38|13234.38|13235.2|13235.2|13234.38|13234.38|0
1650892240000|2022-04-25 13:10:40|13232.5|13232.5|13232.5|13232.5|13232.5|13232.5|13232.5|13232.5|0
1650892250000|2022-04-25 13:10:50|13232.95|13232.95|13232.95|13232.95|13232.95|13232.95|13232.95|13232.95|0
1650892260000|2022-04-25 13:11:00|13234.59|13234.59|13234.59|13234.59|13234.59|13234.59|13234.59|13234.59|0
1650892290000|2022-04-25 13:11:30|13236.42|13236.42|13236.42|13236.42|13236.42|13236.42|13236.42|13236.42|0
1650892300000|2022-04-25 13:11:40|13237.36|13237.36|13237.36|13237.36|13237.36|13237.36|13237.36|13237.36|0
1650892360000|2022-04-25 13:12:40|13236.89|13236.89|13236.89|13236.89|13236.89|13236.89|13236.89|13236.89|0
1650892380000|2022-04-25 13:13:00|13237.39|13237.39|13237.39|13237.39|13237.39|13237.39|13237.39|13237.39|0
1650892390000|2022-04-25 13:13:10|13237.84|13237.84|13237.84|13237.84|13237.84|13237.84|13237.84|13237.84|0
1650892410000|2022-04-25 13:13:30|13237.37|13237.37|13237.37|13237.37|13237.37|13237.37|13237.37|13237.37|0
1650892430000|2022-04-25 13:13:50|13238.19|13238.19|13243.23|13243.23|13243.23|13243.23|13238.19|13238.19|0
1650892440000|2022-04-25 13:14:00|13244.05|13244.05|13246.28|13246.28|13246.28|13246.28|13244.05|13244.05|0
1650892460000|2022-04-25 13:14:20|13247.19|13247.19|13247.19|13247.19|13247.19|13247.19|13247.19|13247.19|0
1650892500000|2022-04-25 13:15:00|13247.69|13247.69|13248.73|13248.73|13248.73|13248.73|13247.69|13247.69|0
1650892550000|2022-04-25 13:15:50|13249.67|13249.67|13250.15|13250.15|13250.15|13250.15|13249.67|13249.67|0
1650892560000|2022-04-25 13:16:00|13250.6|13250.6|13250.6|13250.6|13250.6|13250.6|13250.6|13250.6|0
1650892570000|2022-04-25 13:16:10|13252.51|13252.51|13253.4|13253.4|13254.34|13254.34|13252.51|13252.51|0
1650892590000|2022-04-25 13:16:30|13253.84|13253.84|13252.93|13252.93|13253.84|13253.84|13252.93|13252.93|0
1650892600000|2022-04-25 13:16:40|13252.71|13252.71|13252.15|13252.15|13252.71|13252.71|13252.15|13252.15|0
1650892670000|2022-04-25 13:17:50|13250.77|13250.77|13249.95|13249.95|13250.77|13250.77|13249.95|13249.95|0
1650892680000|2022-04-25 13:18:00|13249.46|13249.46|13249.46|13249.46|13249.46|13249.46|13249.46|13249.46|0
1650892710000|2022-04-25 13:18:30|13251.19|13251.19|13251.66|13251.66|13251.66|13251.66|13251.19|13251.19|0
1650892720000|2022-04-25 13:18:40|13252.65|13252.65|13252.65|13252.65|13252.65|13252.65|13252.65|13252.65|0
1650892760000|2022-04-25 13:19:20|13251.74|13251.74|13250.83|13250.83|13251.74|13251.74|13250.83|13250.83|0
1650892770000|2022-04-25 13:19:30|13252.71|13252.71|13251.77|13251.77|13252.71|13252.71|13251.77|13251.77|0
1650892800000|2022-04-25 13:20:00|13252.58|13252.58|13252.58|13252.58|13252.58|13252.58|13252.58|13252.58|0
1650892830000|2022-04-25 13:20:30|13253.7|13253.7|13253.7|13253.7|13253.7|13253.7|13253.7|13253.7|0
1650892840000|2022-04-25 13:20:40|13254.2|13254.2|13255.11|13255.11|13255.11|13255.11|13254.2|13254.2|0
1650892850000|2022-04-25 13:20:50|13258.45|13258.45|13259.39|13259.39|13259.39|13259.39|13258.45|13258.45|0
1650892860000|2022-04-25 13:21:00|13260.31|13260.31|13259.91|13259.91|13260.31|13260.31|13259.39|13259.39|0
1650892870000|2022-04-25 13:21:10|13260.82|13260.82|13260.82|13260.82|13260.82|13260.82|13260.82|13260.82|0
1650892880000|2022-04-25 13:21:20|13260.37|13260.37|13260.37|13260.37|13260.37|13260.37|13260.37|13260.37|0
1650892900000|2022-04-25 13:21:40|13258.48|13258.48|13258.48|13258.48|13258.48|13258.48|13258.48|13258.48|0
1650892940000|2022-04-25 13:22:20|13257.57|13257.57|13257.57|13257.57|13257.57|13257.57|13257.57|13257.57|0
1650892950000|2022-04-25 13:22:30|13256.57|13256.57|13256.57|13256.57|13256.57|13256.57|13256.57|13256.57|0
1650892960000|2022-04-25 13:22:40|13256.1|13256.1|13255.28|13255.28|13256.1|13256.1|13255.28|13255.28|0
1650893020000|2022-04-25 13:23:40|13254.81|13254.81|13254.81|13254.81|13254.81|13254.81|13254.81|13254.81|0
1650893060000|2022-04-25 13:24:20|13255.73|13255.73|13255.73|13255.73|13255.73|13255.73|13255.73|13255.73|0
1650893070000|2022-04-25 13:24:30|13256.64|13256.64|13256.64|13256.64|13256.64|13256.64|13256.64|13256.64|0
1650893110000|2022-04-25 13:25:10|13257.14|13257.14|13256.62|13256.62|13257.14|13257.14|13256.62|13256.62|0
1650893120000|2022-04-25 13:25:20|13255.71|13255.71|13255.71|13255.71|13255.71|13255.71|13255.71|13255.71|0
1650893150000|2022-04-25 13:25:50|13256.27|13256.27|13256.83|13256.83|13256.83|13256.83|13256.27|13256.27|0
1650893160000|2022-04-25 13:26:00|13257.3|13257.3|13258.24|13258.24|13258.24|13258.24|13257.3|13257.3|0
1650893170000|2022-04-25 13:26:10|13259.27|13259.27|13259.27|13259.27|13259.27|13259.27|13259.27|13259.27|0
1650893180000|2022-04-25 13:26:20|13260.18|13260.18|13263.05|13263.05|13263.05|13263.05|13260.18|13260.18|0
1650893190000|2022-04-25 13:26:30|13263.87|13263.87|13263.87|13263.87|13263.87|13263.87|13263.87|13263.87|0
1650893200000|2022-04-25 13:26:40|13265.25|13265.25|13264.31|13264.31|13265.25|13265.25|13264.31|13264.31|0
1650893210000|2022-04-25 13:26:50|13264.78|13264.78|13263.81|13263.81|13264.78|13264.78|13263.81|13263.81|0
1650893220000|2022-04-25 13:27:00|13259.01|13259.01|13258.07|13258.07|13259.01|13259.01|13258.07|13258.07|0
1650893230000|2022-04-25 13:27:10|13257.25|13257.25|13257.25|13257.25|13257.25|13257.25|13257.25|13257.25|0
1650893240000|2022-04-25 13:27:20|13255.42|13255.42|13255.42|13255.42|13255.42|13255.42|13255.42|13255.42|0
1650893270000|2022-04-25 13:27:50|13254.87|13254.87|13254.87|13254.87|13254.87|13254.87|13254.87|13254.87|0
1650893280000|2022-04-25 13:28:00|13254.41|13254.41|13250.33|13250.33|13254.41|13254.41|13250.33|13250.33|0
1650893290000|2022-04-25 13:28:10|13249.41|13249.41|13248.92|13248.92|13249.41|13249.41|13248.92|13248.92|0
1650893300000|2022-04-25 13:28:20|13248.1|13248.1|13245.22|13245.22|13248.1|13248.1|13245.22|13245.22|0
1650893310000|2022-04-25 13:28:30|13244.1|13244.1|13244.1|13244.1|13244.1|13244.1|13244.1|13244.1|0
1650893330000|2022-04-25 13:28:50|13245.39|13245.39|13245.39|13245.39|13245.39|13245.39|13245.39|13245.39|0
1650893400000|2022-04-25 13:30:00|13244.83|13244.83|13236.75|13236.75|13244.83|13244.83|13236.75|13236.75|0
1650893410000|2022-04-25 13:30:10|13235.25|13235.25|13229.16|13229.16|13235.73|13235.73|13229.16|13229.16|0
1650893420000|2022-04-25 13:30:20|13229.97|13229.97|13230.44|13230.44|13230.44|13230.44|13229.97|13229.97|0
1650893430000|2022-04-25 13:30:30|13231.26|13231.26|13233.13|13233.13|13233.65|13233.65|13231.26|13231.26|0
1650893440000|2022-04-25 13:30:40|13232.21|13232.21|13230.79|13230.79|13232.21|13232.21|13230.79|13230.79|0
1650893450000|2022-04-25 13:30:50|13231.26|13231.26|13229.32|13229.32|13231.26|13231.26|13229.32|13229.32|0
1650893460000|2022-04-25 13:31:00|13230.31|13230.31|13230.31|13230.31|13230.31|13230.31|13230.31|13230.31|0
1650893480000|2022-04-25 13:31:20|13229.4|13229.4|13231.13|13231.13|13231.13|13231.13|13229.4|13229.4|0
1650893500000|2022-04-25 13:31:40|13230.22|13230.22|13227.67|13227.67|13230.22|13230.22|13227.67|13227.67|0
1650893510000|2022-04-25 13:31:50|13227.11|13227.11|13227.67|13227.67|13227.67|13227.67|13227.11|13227.11|0
1650893530000|2022-04-25 13:32:10|13228.58|13228.58|13236.92|13236.92|13237.65|13237.65|13228.58|13228.58|0
1650893540000|2022-04-25 13:32:20|13235.49|13235.49|13235.49|13235.49|13235.49|13235.49|13235.49|13235.49|0
1650893550000|2022-04-25 13:32:30|13236.3|13236.3|13235.49|13235.49|13236.3|13236.3|13235.49|13235.49|0
1650893560000|2022-04-25 13:32:40|13234.57|13234.57|13235.49|13235.49|13235.49|13235.49|13234.57|13234.57|0
1650893570000|2022-04-25 13:32:50|13236.05|13236.05|13236.05|13236.05|13236.05|13236.05|13236.05|13236.05|0
1650893580000|2022-04-25 13:33:00|13234.22|13234.22|13227.7|13227.7|13234.22|13234.22|13227.23|13227.23|0
1650893610000|2022-04-25 13:33:30|13228.99|13228.99|13229.91|13229.91|13229.91|13229.91|13228.99|13228.99|0
1650893620000|2022-04-25 13:33:40|13228.52|13228.52|13219.64|13219.64|13228.52|13228.52|13219.64|13219.64|0
1650893630000|2022-04-25 13:33:50|13217.81|13217.81|13216.78|13216.78|13218.27|13218.27|13216.78|13216.78|0
1650893640000|2022-04-25 13:34:00|13216.31|13216.31|13216.31|13216.31|13216.31|13216.31|13216.31|13216.31|0
1650893670000|2022-04-25 13:34:30|13217.22|13217.22|13216.66|13216.66|13217.22|13217.22|13216.66|13216.66|0
1650893680000|2022-04-25 13:34:40|13217.12|13217.12|13217.12|13217.12|13217.12|13217.12|13217.12|13217.12|0
1650893700000|2022-04-25 13:35:00|13218.04|13218.04|13227.2|13227.2|13228.61|13228.61|13218.04|13218.04|0
1650893710000|2022-04-25 13:35:10|13228.01|13228.01|13232.46|13232.46|13234.81|13234.81|13228.01|13228.01|0
1650893720000|2022-04-25 13:35:20|13232|13232|13232|13232|13232|13232|13232|13232|0
1650893730000|2022-04-25 13:35:30|13231.53|13231.53|13237.66|13237.66|13238.48|13238.48|13231.53|13231.53|0
1650893740000|2022-04-25 13:35:40|13238.95|13238.95|13238.85|13238.85|13239.76|13239.76|13238.85|13238.85|0
1650893750000|2022-04-25 13:35:50|13237.42|13237.42|13237.62|13237.62|13238.53|13238.53|13237.42|13237.42|0
1650893760000|2022-04-25 13:36:00|13238.08|13238.08|13239.81|13239.81|13240.62|13240.62|13238.08|13238.08|0
1650893770000|2022-04-25 13:36:10|13240.27|13240.27|13245.06|13245.06|13246.49|13246.49|13240.27|13240.27|0
1650893780000|2022-04-25 13:36:20|13245.87|13245.87|13252.63|13252.63|13252.63|13252.63|13244.46|13244.46|0
1650893790000|2022-04-25 13:36:30|13250.8|13250.8|13249.07|13249.07|13250.8|13250.8|13249.07|13249.07|0
1650893800000|2022-04-25 13:36:40|13249.52|13249.52|13249.52|13249.52|13249.52|13249.52|13249.52|13249.52|0
1650893810000|2022-04-25 13:36:50|13246.85|13246.85|13244.96|13244.96|13246.85|13246.85|13244.96|13244.96|0
1650893840000|2022-04-25 13:37:20|13245.87|13245.87|13245.87|13245.87|13245.87|13245.87|13245.87|13245.87|0
1650893850000|2022-04-25 13:37:30|13247.5|13247.5|13247.5|13247.5|13247.5|13247.5|13247.5|13247.5|0
1650893870000|2022-04-25 13:37:50|13246.95|13246.95|13246.95|13246.95|13246.95|13246.95|13246.95|13246.95|0
1650893900000|2022-04-25 13:38:20|13246.49|13246.49|13246.03|13246.03|13246.49|13246.49|13246.03|13246.03|0
1650893920000|2022-04-25 13:38:40|13244.4|13244.4|13237.47|13237.47|13244.4|13244.4|13237.47|13237.47|0
1650893940000|2022-04-25 13:39:00|13238.03|13238.03|13236.47|13236.47|13238.03|13238.03|13236.47|13236.47|0
1650893950000|2022-04-25 13:39:10|13237.14|13237.14|13237.14|13237.14|13237.14|13237.14|13237.14|13237.14|0
1650893960000|2022-04-25 13:39:20|13236.23|13236.23|13236.23|13236.23|13236.23|13236.23|13236.23|13236.23|0
1650893970000|2022-04-25 13:39:30|13235.32|13235.32|13235.32|13235.32|13235.32|13235.32|13235.32|13235.32|0
1650893980000|2022-04-25 13:39:40|13234.37|13234.37|13232.6|13232.6|13234.37|13234.37|13232.6|13232.6|0
1650893990000|2022-04-25 13:39:50|13234.43|13234.43|13235.25|13235.25|13236.19|13236.19|13234.43|13234.43|0
1650894000000|2022-04-25 13:40:00|13234.33|13234.33|13235.28|13235.28|13235.28|13235.28|13234.33|13234.33|0
1650894010000|2022-04-25 13:40:10|13235.75|13235.75|13237.16|13237.16|13237.16|13237.16|13235.75|13235.75|0
1650894020000|2022-04-25 13:40:20|13236.22|13236.22|13235.75|13235.75|13236.69|13236.69|13235.75|13235.75|0
1650894030000|2022-04-25 13:40:30|13236.69|13236.69|13237.68|13237.68|13237.68|13237.68|13236.69|13236.69|0
1650894040000|2022-04-25 13:40:40|13237.21|13237.21|13238.59|13238.59|13240.02|13240.02|13237.21|13237.21|0
1650894050000|2022-04-25 13:40:50|13239.5|13239.5|13239.5|13239.5|13239.5|13239.5|13239.5|13239.5|0
1650894060000|2022-04-25 13:41:00|13239.03|13239.03|13239.5|13239.5|13239.5|13239.5|13239.03|13239.03|0
1650894070000|2022-04-25 13:41:10|13239.97|13239.97|13244.87|13244.87|13246.31|13246.31|13239.97|13239.97|0
1650894100000|2022-04-25 13:41:40|13245.33|13245.33|13245.33|13245.33|13245.33|13245.33|13245.33|13245.33|0
1650894110000|2022-04-25 13:41:50|13245.8|13245.8|13245.8|13245.8|13245.8|13245.8|13245.8|13245.8|0
1650894120000|2022-04-25 13:42:00|13244.89|13244.89|13245.4|13245.4|13245.4|13245.4|13244.89|13244.89|0
1650894130000|2022-04-25 13:42:10|13246.83|13246.83|13246.83|13246.83|13246.83|13246.83|13246.83|13246.83|0
1650894140000|2022-04-25 13:42:20|13247.78|13247.78|13247.78|13247.78|13247.78|13247.78|13247.78|13247.78|0
1650894150000|2022-04-25 13:42:30|13247.28|13247.28|13247.28|13247.28|13247.28|13247.28|13247.28|13247.28|0
1650894160000|2022-04-25 13:42:40|13245.64|13245.64|13245.64|13245.64|13245.64|13245.64|13245.64|13245.64|0
1650894180000|2022-04-25 13:43:00|13246.56|13246.56|13245.64|13245.64|13246.56|13246.56|13245.64|13245.64|0
1650894200000|2022-04-25 13:43:20|13244.21|13244.21|13242.71|13242.71|13244.21|13244.21|13242.71|13242.71|0
1650894210000|2022-04-25 13:43:30|13244.3|13244.3|13246.49|13246.49|13246.49|13246.49|13244.3|13244.3|0
1650894220000|2022-04-25 13:43:40|13250.81|13250.81|13250.81|13250.81|13252.54|13252.54|13250.81|13250.81|0
1650894230000|2022-04-25 13:43:50|13249.9|13249.9|13248.93|13248.93|13249.9|13249.9|13248.93|13248.93|0
1650894240000|2022-04-25 13:44:00|13247.08|13247.08|13246.61|13246.61|13247.08|13247.08|13246.61|13246.61|0
1650894250000|2022-04-25 13:44:10|13246.12|13246.12|13244.29|13244.29|13246.12|13246.12|13244.29|13244.29|0
1650894260000|2022-04-25 13:44:20|13244.76|13244.76|13244.14|13244.14|13245.58|13245.58|13244.14|13244.14|0
1650894270000|2022-04-25 13:44:30|13243.03|13243.03|13241.84|13241.84|13243.03|13243.03|13241.39|13241.39|0
1650894290000|2022-04-25 13:44:50|13240.4|13240.4|13240.4|13240.4|13240.4|13240.4|13240.4|13240.4|0
1650894300000|2022-04-25 13:45:00|13239.85|13239.85|13239.85|13239.85|13239.85|13239.85|13239.85|13239.85|0
1650894310000|2022-04-25 13:45:10|13238.93|13238.93|13237.62|13237.62|13238.93|13238.93|13237.62|13237.62|0
1650894320000|2022-04-25 13:45:20|13236.7|13236.7|13236.2|13236.2|13236.7|13236.7|13236.2|13236.2|0
1650894340000|2022-04-25 13:45:40|13234.32|13234.32|13234.79|13234.79|13235.26|13235.26|13233.5|13233.5|0
1650894360000|2022-04-25 13:46:00|13230.49|13230.49|13228.9|13228.9|13230.49|13230.49|13228.9|13228.9|0
1650894370000|2022-04-25 13:46:10|13227.47|13227.47|13217.72|13217.72|13227.47|13227.47|13217.72|13217.72|0
1650894380000|2022-04-25 13:46:20|13216.73|13216.73|13209.94|13209.94|13216.73|13216.73|13209.94|13209.94|0
1650894400000|2022-04-25 13:46:40|13211.97|13211.97|13211.97|13211.97|13211.97|13211.97|13211.97|13211.97|0
1650894420000|2022-04-25 13:47:00|13210.59|13210.59|13200.57|13200.57|13210.59|13210.59|13200.57|13200.57|0
1650894430000|2022-04-25 13:47:10|13200.07|13200.07|13200.07|13200.07|13200.07|13200.07|13200.07|13200.07|0
1650894440000|2022-04-25 13:47:20|13197.84|13197.84|13197.37|13197.37|13197.84|13197.84|13197.37|13197.37|0
1650894450000|2022-04-25 13:47:30|13197.84|13197.84|13199.1|13199.1|13199.1|13199.1|13197.84|13197.84|0
1650894460000|2022-04-25 13:47:40|13199.66|13199.66|13199.66|13199.66|13199.66|13199.66|13199.66|13199.66|0
1650894470000|2022-04-25 13:47:50|13198.25|13198.25|13198.25|13198.25|13198.25|13198.25|13198.25|13198.25|0
1650894480000|2022-04-25 13:48:00|13197.34|13197.34|13197.34|13197.34|13197.34|13197.34|13197.34|13197.34|0
1650894490000|2022-04-25 13:48:10|13195.9|13195.9|13195.9|13195.9|13195.9|13195.9|13195.9|13195.9|0
1650894500000|2022-04-25 13:48:20|13196.82|13196.82|13196|13196|13196.82|13196.82|13196|13196|0
1650894510000|2022-04-25 13:48:30|13195.53|13195.53|13192.12|13192.12|13195.53|13195.53|13192.12|13192.12|0
1650894520000|2022-04-25 13:48:40|13190.69|13190.69|13188.78|13188.78|13190.69|13190.69|13188.78|13188.78|0
1650894540000|2022-04-25 13:49:00|13188.11|13188.11|13185.97|13185.97|13188.11|13188.11|13185.97|13185.97|0
1650894560000|2022-04-25 13:49:20|13186.45|13186.45|13187.01|13187.01|13187.01|13187.01|13186.45|13186.45|0
1650894580000|2022-04-25 13:49:40|13187.48|13187.48|13188.48|13188.48|13188.48|13188.48|13187.48|13187.48|0
1650894640000|2022-04-25 13:50:40|13207.77|13207.77|13215.18|13215.18|13215.18|13215.18|13207.77|13207.77|0
1650894650000|2022-04-25 13:50:50|13214.68|13214.68|13219.38|13219.38|13219.38|13219.38|13214.68|13214.68|0
1650894660000|2022-04-25 13:51:00|13220.3|13220.3|13222.05|13222.05|13222.05|13222.05|13220.3|13220.3|0
1650894670000|2022-04-25 13:51:10|13223.49|13223.49|13222.97|13222.97|13224.4|13224.4|13222.97|13222.97|0
1650894680000|2022-04-25 13:51:20|13222.03|13222.03|13222.76|13222.76|13223.7|13223.7|13222.03|13222.03|0
1650894690000|2022-04-25 13:51:30|13223.22|13223.22|13218.26|13218.26|13223.22|13223.22|13218.26|13218.26|0
1650894700000|2022-04-25 13:51:40|13213.96|13213.96|13212.32|13212.32|13213.96|13213.96|13212.32|13212.32|0
1650894720000|2022-04-25 13:52:00|13211.41|13211.41|13207.29|13207.29|13211.41|13211.41|13207.29|13207.29|0
1650894740000|2022-04-25 13:52:20|13206.83|13206.83|13205.89|13205.89|13206.83|13206.83|13205.89|13205.89|0
1650894750000|2022-04-25 13:52:30|13204.22|13204.22|13204.22|13204.22|13204.22|13204.22|13204.22|13204.22|0
1650894770000|2022-04-25 13:52:50|13206.13|13206.13|13211.74|13211.74|13211.74|13211.74|13206.13|13206.13|0
1650894780000|2022-04-25 13:53:00|13210.92|13210.92|13210.04|13210.04|13210.92|13210.92|13208.28|13208.28|0
1650894860000|2022-04-25 13:54:20|13216.1|13216.1|13216.1|13216.1|13216.1|13216.1|13216.1|13216.1|0
1650894870000|2022-04-25 13:54:30|13214.47|13214.47|13213.55|13213.55|13214.47|13214.47|13213.55|13213.55|0
1650894900000|2022-04-25 13:55:00|13212.61|13212.61|13211.67|13211.67|13212.61|13212.61|13211.67|13211.67|0
1650894910000|2022-04-25 13:55:10|13212.61|13212.61|13208.51|13208.51|13212.61|13212.61|13208.51|13208.51|0
1650894920000|2022-04-25 13:55:20|13205.19|13205.19|13205.19|13205.19|13205.19|13205.19|13205.19|13205.19|0
1650894930000|2022-04-25 13:55:30|13204.47|13204.47|13204.94|13204.94|13204.94|13204.94|13204.47|13204.47|0
1650894940000|2022-04-25 13:55:40|13205.41|13205.41|13205.91|13205.91|13205.91|13205.91|13205.41|13205.41|0
1650894950000|2022-04-25 13:55:50|13206.72|13206.72|13222.1|13222.1|13222.1|13222.1|13206.72|13206.72|0
1650894960000|2022-04-25 13:56:00|13220.66|13220.66|13219.65|13219.65|13221.48|13221.48|13219.65|13219.65|0
1650894970000|2022-04-25 13:56:10|13220.77|13220.77|13219.95|13219.95|13220.77|13220.77|13219.95|13219.95|0
1650894980000|2022-04-25 13:56:20|13224.46|13224.46|13226.36|13226.36|13226.36|13226.36|13223.02|13223.02|0
1650894990000|2022-04-25 13:56:30|13225.87|13225.87|13227.86|13227.86|13227.86|13227.86|13225.87|13225.87|0
1650895000000|2022-04-25 13:56:40|13226.29|13226.29|13226.07|13226.07|13226.29|13226.29|13226.07|13226.07|0
1650895010000|2022-04-25 13:56:50|13225.51|13225.51|13224.95|13224.95|13225.51|13225.51|13224.95|13224.95|0
1650895080000|2022-04-25 13:58:00|13224.96|13224.96|13225.77|13225.77|13225.77|13225.77|13224.96|13224.96|0
1650895090000|2022-04-25 13:58:10|13224.83|13224.83|13222.28|13222.28|13224.83|13224.83|13222.28|13222.28|0
1650895100000|2022-04-25 13:58:20|13222.84|13222.84|13218.1|13218.1|13222.84|13222.84|13218.1|13218.1|0
1650895110000|2022-04-25 13:58:30|13217.64|13217.64|13218.1|13218.1|13218.1|13218.1|13217.64|13217.64|0
1650895120000|2022-04-25 13:58:40|13216.66|13216.66|13213.8|13213.8|13216.66|13216.66|13213.8|13213.8|0
1650895140000|2022-04-25 13:59:00|13213.3|13213.3|13218.6|13218.6|13218.6|13218.6|13211.66|13211.66|0
1650895150000|2022-04-25 13:59:10|13216.96|13216.96|13211.96|13211.96|13216.96|13216.96|13211.96|13211.96|0
1650895160000|2022-04-25 13:59:20|13209.09|13209.09|13199.18|13199.18|13209.09|13209.09|13199.18|13199.18|0
1650895170000|2022-04-25 13:59:30|13200|13200|13200|13200|13200|13200|13200|13200|0
1650895180000|2022-04-25 13:59:40|13200.69|13200.69|13202.08|13202.08|13202.08|13202.08|13200.44|13200.44|0
1650895190000|2022-04-25 13:59:50|13202.53|13202.53|13202.53|13202.53|13202.53|13202.53|13202.53|13202.53|0
1650895200000|2022-04-25 14:00:00|13203.34|13203.34|13204.75|13204.75|13204.75|13204.75|13203.34|13203.34|0
1650895210000|2022-04-25 14:00:10|13205.57|13205.57|13207.33|13207.33|13208.77|13208.77|13205.57|13205.57|0
1650895220000|2022-04-25 14:00:20|13208.77|13208.77|13221.2|13221.2|13221.2|13221.2|13207.95|13207.95|0
1650895230000|2022-04-25 14:00:30|13224.47|13224.47|13220.86|13220.86|13224.94|13224.94|13220.86|13220.86|0
1650895240000|2022-04-25 14:00:40|13219.23|13219.23|13219.23|13219.23|13219.23|13219.23|13219.23|13219.23|0
1650895250000|2022-04-25 14:00:50|13218.75|13218.75|13217.94|13217.94|13218.75|13218.75|13217.94|13217.94|0
1650895270000|2022-04-25 14:01:10|13216.11|13216.11|13216.11|13216.11|13216.11|13216.11|13216.11|13216.11|0
1650895290000|2022-04-25 14:01:30|13215.19|13215.19|13209.37|13209.37|13215.19|13215.19|13209.37|13209.37|0
1650895320000|2022-04-25 14:02:00|13208.42|13208.42|13208.42|13208.42|13208.42|13208.42|13208.42|13208.42|0
1650895330000|2022-04-25 14:02:10|13206.79|13206.79|13206.79|13206.79|13206.79|13206.79|13206.79|13206.79|0
1650895340000|2022-04-25 14:02:20|13209.93|13209.93|13208.5|13208.5|13209.93|13209.93|13208.5|13208.5|0
1650895350000|2022-04-25 14:02:30|13207.07|13207.07|13207.07|13207.07|13207.07|13207.07|13207.07|13207.07|0
1650895380000|2022-04-25 14:03:00|13205.63|13205.63|13195.08|13195.08|13205.63|13205.63|13195.08|13195.08|0
1650895390000|2022-04-25 14:03:10|13195.89|13195.89|13180.41|13180.41|13195.89|13195.89|13179.59|13179.59|0
1650895400000|2022-04-25 14:03:20|13180.88|13180.88|13179.93|13179.93|13180.88|13180.88|13179.93|13179.93|0
1650895420000|2022-04-25 14:03:40|13178.11|13178.11|13175.1|13175.1|13178.11|13178.11|13174.64|13174.64|0
1650895430000|2022-04-25 14:03:50|13174.63|13174.63|13174.63|13174.63|13174.63|13174.63|13174.63|13174.63|0
1650895440000|2022-04-25 14:04:00|13173.57|13173.57|13173.57|13173.57|13173.57|13173.57|13173.57|13173.57|0
1650895470000|2022-04-25 14:04:30|13174.83|13174.83|13188.55|13188.55|13188.55|13188.55|13174.83|13174.83|0
1650895480000|2022-04-25 14:04:40|13194.01|13194.01|13193.31|13193.31|13194.95|13194.95|13193.31|13193.31|0
1650895490000|2022-04-25 14:04:50|13192.4|13192.4|13190.96|13190.96|13192.4|13192.4|13190.96|13190.96|0
1650895500000|2022-04-25 14:05:00|13190.15|13190.15|13187.44|13187.44|13190.15|13190.15|13187.44|13187.44|0
1650895510000|2022-04-25 14:05:10|13188|13188|13188|13188|13188|13188|13188|13188|0
1650895540000|2022-04-25 14:05:40|13188.92|13188.92|13189.71|13189.71|13191.15|13191.15|13188.92|13188.92|0
1650895550000|2022-04-25 14:05:50|13190.21|13190.21|13190.71|13190.71|13190.71|13190.71|13190.21|13190.21|0
1650895610000|2022-04-25 14:06:50|13202.85|13202.85|13202.85|13202.85|13202.85|13202.85|13202.85|13202.85|0
1650895620000|2022-04-25 14:07:00|13204.28|13204.28|13205.22|13205.22|13205.22|13205.22|13204.28|13204.28|0
1650895630000|2022-04-25 14:07:10|13206.04|13206.04|13205.22|13205.22|13206.86|13206.86|13205.22|13205.22|0
1650895640000|2022-04-25 14:07:20|13208.09|13208.09|13206.2|13206.2|13208.09|13208.09|13206.2|13206.2|0
1650895650000|2022-04-25 14:07:30|13207.02|13207.02|13207.59|13207.59|13208.4|13208.4|13207.02|13207.02|0
1650895660000|2022-04-25 14:07:40|13208.5|13208.5|13208.5|13208.5|13208.5|13208.5|13208.5|13208.5|0
1650895670000|2022-04-25 14:07:50|13209.01|13209.01|13210.13|13210.13|13210.95|13210.95|13209.01|13209.01|0
1650895680000|2022-04-25 14:08:00|13211.62|13211.62|13211.62|13211.62|13211.62|13211.62|13211.62|13211.62|0
1650895690000|2022-04-25 14:08:10|13212.18|13212.18|13211.24|13211.24|13212.18|13212.18|13211.24|13211.24|0
1650895700000|2022-04-25 14:08:20|13211.73|13211.73|13210.82|13210.82|13211.73|13211.73|13210.82|13210.82|0
1650895710000|2022-04-25 14:08:30|13209.53|13209.53|13204.43|13204.43|13209.53|13209.53|13204.43|13204.43|0
1650895720000|2022-04-25 14:08:40|13203|13203|13203|13203|13203|13203|13202.53|13202.53|0
1650895740000|2022-04-25 14:09:00|13203.47|13203.47|13201.48|13201.48|13203.47|13203.47|13201.48|13201.48|0
1650895750000|2022-04-25 14:09:10|13200.98|13200.98|13200.92|13200.92|13201.48|13201.48|13200.92|13200.92|0
1650895760000|2022-04-25 14:09:20|13199.29|13199.29|13202.73|13202.73|13202.73|13202.73|13199.29|13199.29|0
1650895770000|2022-04-25 14:09:30|13201.91|13201.91|13202.37|13202.37|13202.37|13202.37|13201.91|13201.91|0
1650895780000|2022-04-25 14:09:40|13201.34|13201.34|13200.83|13200.83|13201.34|13201.34|13200.83|13200.83|0
1650895810000|2022-04-25 14:10:10|13199.91|13199.91|13193.68|13193.68|13199.91|13199.91|13193.68|13193.68|0
1650895820000|2022-04-25 14:10:20|13194.5|13194.5|13194.5|13194.5|13194.5|13194.5|13194.5|13194.5|0
1650895830000|2022-04-25 14:10:30|13195.93|13195.93|13195.93|13195.93|13195.93|13195.93|13195.93|13195.93|0
1650895850000|2022-04-25 14:10:50|13196.84|13196.84|13196.84|13196.84|13196.84|13196.84|13196.84|13196.84|0
1650895860000|2022-04-25 14:11:00|13196.37|13196.37|13196.37|13196.37|13197.19|13197.19|13196.37|13196.37|0
1650895870000|2022-04-25 14:11:10|13197.81|13197.81|13197.81|13197.81|13197.81|13197.81|13196.37|13196.37|0
1650895880000|2022-04-25 14:11:20|13198.62|13198.62|13201|13201|13201|13201|13198.62|13198.62|0
1650895890000|2022-04-25 14:11:30|13201.82|13201.82|13201.32|13201.32|13202.64|13202.64|13201.32|13201.32|0
1650895900000|2022-04-25 14:11:40|13200.5|13200.5|13194.56|13194.56|13200.5|13200.5|13194.56|13194.56|0
1650895920000|2022-04-25 14:12:00|13195.38|13195.38|13196.2|13196.2|13196.2|13196.2|13195.38|13195.38|0
1650895940000|2022-04-25 14:12:20|13195.38|13195.38|13195.38|13195.38|13195.38|13195.38|13195.38|13195.38|0
1650895960000|2022-04-25 14:12:40|13194.07|13194.07|13191.25|13191.25|13194.07|13194.07|13191.25|13191.25|0
1650895980000|2022-04-25 14:13:00|13192.54|13192.54|13191.65|13191.65|13192.54|13192.54|13191.65|13191.65|0
1650895990000|2022-04-25 14:13:10|13191.18|13191.18|13189.43|13189.43|13191.18|13191.18|13189.43|13189.43|0
1650896010000|2022-04-25 14:13:30|13182.06|13182.06|13183.69|13183.69|13183.69|13183.69|13182.06|13182.06|0
1650896020000|2022-04-25 14:13:40|13181.86|13181.86|13180.13|13180.13|13181.86|13181.86|13180.13|13180.13|0
1650896040000|2022-04-25 14:14:00|13179.46|13179.46|13179.78|13179.78|13179.78|13179.78|13177.58|13177.58|0
1650896070000|2022-04-25 14:14:30|13179.27|13179.27|13179.74|13179.74|13179.74|13179.74|13179.27|13179.27|0
1650896100000|2022-04-25 14:15:00|13180.2|13180.2|13176.88|13176.88|13180.2|13180.2|13176.88|13176.88|0
1650896110000|2022-04-25 14:15:10|13174.01|13174.01|13170.54|13170.54|13174.01|13174.01|13170.54|13170.54|0
1650896120000|2022-04-25 14:15:20|13169.11|13169.11|13169.11|13169.11|13169.11|13169.11|13169.11|13169.11|0
1650896160000|2022-04-25 14:16:00|13171.01|13171.01|13172.87|13172.87|13172.87|13172.87|13171.01|13171.01|0
1650896170000|2022-04-25 14:16:10|13174.3|13174.3|13174.86|13174.86|13175.12|13175.12|13174.3|13174.3|0
1650896180000|2022-04-25 14:16:20|13173.43|13173.43|13172.96|13172.96|13173.43|13173.43|13172.96|13172.96|0
1650896190000|2022-04-25 14:16:30|13172.46|13172.46|13169.05|13169.05|13172.46|13172.46|13169.05|13169.05|0
1650896200000|2022-04-25 14:16:40|13169.97|13169.97|13168.91|13168.91|13169.97|13169.97|13168.91|13168.91|0
1650896240000|2022-04-25 14:17:20|13168|13168|13168.91|13168.91|13168.91|13168.91|13168|13168|0
1650896250000|2022-04-25 14:17:30|13168|13168|13167.44|13167.44|13168|13168|13167.44|13167.44|0
1650896260000|2022-04-25 14:17:40|13168.38|13168.38|13168.38|13168.38|13168.38|13168.38|13168.38|13168.38|0
1650896280000|2022-04-25 14:18:00|13167.91|13167.91|13167.91|13167.91|13167.91|13167.91|13167.91|13167.91|0
1650896290000|2022-04-25 14:18:10|13167.09|13167.09|13162.8|13162.8|13167.09|13167.09|13162.8|13162.8|0
1650896300000|2022-04-25 14:18:20|13164.23|13164.23|13163.77|13163.77|13164.23|13164.23|13163.77|13163.77|0
1650896330000|2022-04-25 14:18:50|13162.95|13162.95|13163.9|13163.9|13163.9|13163.9|13162.95|13162.95|0
1650896370000|2022-04-25 14:19:30|13164.71|13164.71|13165.27|13165.27|13165.27|13165.27|13164.71|13164.71|0
1650896380000|2022-04-25 14:19:40|13166.19|13166.19|13167.46|13167.46|13167.46|13167.46|13166.19|13166.19|0
1650896390000|2022-04-25 14:19:50|13167.93|13167.93|13171.21|13171.21|13172.03|13172.03|13167.46|13167.46|0
1650896400000|2022-04-25 14:20:00|13170.74|13170.74|13170.74|13170.74|13170.74|13170.74|13170.74|13170.74|0
1650896410000|2022-04-25 14:20:10|13172.18|13172.18|13170.32|13170.32|13172.18|13172.18|13170.32|13170.32|0
1650896420000|2022-04-25 14:20:20|13168.89|13168.89|13167.45|13167.45|13168.89|13168.89|13167.45|13167.45|0
1650896430000|2022-04-25 14:20:30|13167.95|13167.95|13167.95|13167.95|13167.95|13167.95|13167.95|13167.95|0
1650896480000|2022-04-25 14:21:20|13167.48|13167.48|13166.36|13166.36|13167.48|13167.48|13166.36|13166.36|0
1650896490000|2022-04-25 14:21:30|13163.91|13163.91|13164.85|13164.85|13164.85|13164.85|13163.91|13163.91|0
1650896520000|2022-04-25 14:22:00|13163.94|13163.94|13165.77|13165.77|13165.77|13165.77|13163.94|13163.94|0
1650896530000|2022-04-25 14:22:10|13164.95|13164.95|13166.42|13166.42|13166.89|13166.89|13164.95|13164.95|0
1650896540000|2022-04-25 14:22:20|13165.92|13165.92|13165.92|13165.92|13165.92|13165.92|13165.92|13165.92|0
1650896580000|2022-04-25 14:23:00|13167.36|13167.36|13167.36|13167.36|13167.36|13167.36|13167.36|13167.36|0
1650896590000|2022-04-25 14:23:10|13165.92|13165.92|13170.18|13170.18|13170.18|13170.18|13165.92|13165.92|0
1650896630000|2022-04-25 14:23:50|13169.36|13169.36|13168.54|13168.54|13169.36|13169.36|13168.54|13168.54|0
1650896640000|2022-04-25 14:24:00|13170.18|13170.18|13171.41|13171.41|13173.76|13173.76|13170.18|13170.18|0
1650896650000|2022-04-25 14:24:10|13171.88|13171.88|13176.9|13176.9|13176.9|13176.9|13171.41|13171.41|0
1650896660000|2022-04-25 14:24:20|13177.81|13177.81|13178.7|13178.7|13179.24|13179.24|13177.81|13177.81|0
1650896670000|2022-04-25 14:24:30|13181.57|13181.57|13182.04|13182.04|13182.04|13182.04|13179.94|13179.94|0
1650896680000|2022-04-25 14:24:40|13181.13|13181.13|13190.57|13190.57|13191.38|13191.38|13181.13|13181.13|0
1650896690000|2022-04-25 14:24:50|13189.9|13189.9|13185.81|13185.81|13189.9|13189.9|13185.81|13185.81|0
1650896700000|2022-04-25 14:25:00|13186.33|13186.33|13189.79|13189.79|13189.79|13189.79|13186.33|13186.33|0
1650896710000|2022-04-25 14:25:10|13191.23|13191.23|13192.31|13192.31|13192.31|13192.31|13191.23|13191.23|0
1650896720000|2022-04-25 14:25:20|13193.13|13193.13|13193.13|13193.13|13193.13|13193.13|13193.13|13193.13|0
1650896730000|2022-04-25 14:25:30|13193.95|13193.95|13198.23|13198.23|13198.23|13198.23|13193.95|13193.95|0
1650896740000|2022-04-25 14:25:40|13199.17|13199.17|13197.07|13197.07|13199.17|13199.17|13197.07|13197.07|0
1650896750000|2022-04-25 14:25:50|13197.54|13197.54|13198.01|13198.01|13198.01|13198.01|13197.54|13197.54|0
1650896760000|2022-04-25 14:26:00|13198.83|13198.83|13199.52|13199.52|13200.46|13200.46|13198.83|13198.83|0
1650896770000|2022-04-25 14:26:10|13200.46|13200.46|13200.46|13200.46|13200.46|13200.46|13200.46|13200.46|0
1650896780000|2022-04-25 14:26:20|13201.38|13201.38|13201.03|13201.03|13201.38|13201.38|13200.56|13200.56|0
1650896800000|2022-04-25 14:26:40|13202.46|13202.46|13201.85|13201.85|13203.28|13203.28|13201.85|13201.85|0
1650896810000|2022-04-25 14:26:50|13201.03|13201.03|13200.53|13200.53|13201.03|13201.03|13200.53|13200.53|0
1650896820000|2022-04-25 14:27:00|13201.82|13201.82|13201.82|13201.82|13201.82|13201.82|13201.82|13201.82|0
1650896850000|2022-04-25 14:27:30|13201.35|13201.35|13201.8|13201.8|13202.29|13202.29|13201.35|13201.35|0
1650896860000|2022-04-25 14:27:40|13200.85|13200.85|13202.72|13202.72|13202.72|13202.72|13200.85|13200.85|0
1650896870000|2022-04-25 14:27:50|13203.64|13203.64|13203.64|13203.64|13203.64|13203.64|13203.64|13203.64|0
1650896880000|2022-04-25 14:28:00|13204.76|13204.76|13204.76|13204.76|13204.76|13204.76|13204.76|13204.76|0
1650896890000|2022-04-25 14:28:10|13205.7|13205.7|13205.7|13205.7|13205.7|13205.7|13205.7|13205.7|0
1650896910000|2022-04-25 14:28:30|13204.78|13204.78|13204.78|13204.78|13204.78|13204.78|13204.78|13204.78|0
1650896920000|2022-04-25 14:28:40|13205.6|13205.6|13210.62|13210.62|13210.62|13210.62|13205.6|13205.6|0
1650896930000|2022-04-25 14:28:50|13209.19|13209.19|13206.99|13206.99|13209.19|13209.19|13206.99|13206.99|0
1650896940000|2022-04-25 14:29:00|13206.43|13206.43|13208.31|13208.31|13208.31|13208.31|13204.57|13204.57|0
1650896950000|2022-04-25 14:29:10|13210.51|13210.51|13210.51|13210.51|13210.51|13210.51|13210.51|13210.51|0
1650896960000|2022-04-25 14:29:20|13209.69|13209.69|13210.51|13210.51|13210.51|13210.51|13209.69|13209.69|0
1650896970000|2022-04-25 14:29:30|13209.08|13209.08|13210.01|13210.01|13210.01|13210.01|13208.58|13208.58|0
1650896990000|2022-04-25 14:29:50|13209.46|13209.46|13209.46|13209.46|13209.46|13209.46|13209.46|13209.46|0
1650897000000|2022-04-25 14:30:00|13207.53|13207.53|13205.89|13205.89|13207.53|13207.53|13205.89|13205.89|0
1650897060000|2022-04-25 14:31:00|13211.11|13211.11|13212.54|13212.54|13212.54|13212.54|13211.11|13211.11|0
1650897070000|2022-04-25 14:31:10|13213.98|13213.98|13216.22|13216.22|13217.14|13217.14|13213.98|13213.98|0
1650897080000|2022-04-25 14:31:20|13214.19|13214.19|13212.76|13212.76|13214.19|13214.19|13212.76|13212.76|0
1650897100000|2022-04-25 14:31:40|13213.23|13213.23|13212.73|13212.73|13214.17|13214.17|13212.73|13212.73|0
1650897110000|2022-04-25 14:31:50|13214.17|13214.17|13216.2|13216.2|13216.2|13216.2|13214.17|13214.17|0
1650897120000|2022-04-25 14:32:00|13216.67|13216.67|13220.76|13220.76|13220.8|13220.8|13216.67|13216.67|0
1650897130000|2022-04-25 14:32:10|13219.76|13219.76|13219.76|13219.76|13219.76|13219.76|13219.76|13219.76|0
1650897140000|2022-04-25 14:32:20|13220.79|13220.79|13221.35|13221.35|13221.35|13221.35|13220.79|13220.79|0
1650897150000|2022-04-25 14:32:30|13222.26|13222.26|13223.08|13223.08|13223.08|13223.08|13222.26|13222.26|0
1650897170000|2022-04-25 14:32:50|13221.35|13221.35|13221.35|13221.35|13221.35|13221.35|13221.35|13221.35|0
1650897180000|2022-04-25 14:33:00|13220.88|13220.88|13220.88|13220.88|13220.88|13220.88|13220.88|13220.88|0
1650897190000|2022-04-25 14:33:10|13221.35|13221.35|13221.35|13221.35|13222.78|13222.78|13221.35|13221.35|0
1650897200000|2022-04-25 14:33:20|13219.92|13219.92|13219.92|13219.92|13219.92|13219.92|13219.92|13219.92|0
1650897210000|2022-04-25 14:33:30|13220.23|13220.23|13217.59|13217.59|13220.23|13220.23|13217.59|13217.59|0
1650897220000|2022-04-25 14:33:40|13211.89|13211.89|13210.03|13210.03|13212.76|13212.76|13210.03|13210.03|0
1650897230000|2022-04-25 14:33:50|13209.12|13209.12|13208.09|13208.09|13209.12|13209.12|13208.09|13208.09|0
1650897240000|2022-04-25 14:34:00|13207.42|13207.42|13209.01|13209.01|13209.01|13209.01|13207.42|13207.42|0
1650897250000|2022-04-25 14:34:10|13209.48|13209.48|13209.97|13209.97|13209.97|13209.97|13209.48|13209.48|0
1650897260000|2022-04-25 14:34:20|13211.14|13211.14|13211.61|13211.61|13211.61|13211.61|13211.14|13211.14|0
1650897270000|2022-04-25 14:34:30|13211.14|13211.14|13211.14|13211.14|13211.14|13211.14|13211.14|13211.14|0
1650897280000|2022-04-25 14:34:40|13210.58|13210.58|13208.95|13208.95|13210.58|13210.58|13208.95|13208.95|0
1650897290000|2022-04-25 14:34:50|13209.86|13209.86|13212.29|13212.29|13212.29|13212.29|13209.86|13209.86|0
1650897300000|2022-04-25 14:35:00|13211.38|13211.38|13211.83|13211.83|13211.83|13211.83|13211.38|13211.38|0
1650897310000|2022-04-25 14:35:10|13211.36|13211.36|13211.36|13211.36|13211.36|13211.36|13211.36|13211.36|0
1650897330000|2022-04-25 14:35:30|13212.65|13212.65|13212.65|13212.65|13212.65|13212.65|13212.65|13212.65|0
1650897340000|2022-04-25 14:35:40|13210.1|13210.1|13210.1|13210.1|13210.1|13210.1|13210.1|13210.1|0
1650897350000|2022-04-25 14:35:50|13209.28|13209.28|13209.28|13209.28|13209.28|13209.28|13209.28|13209.28|0
1650897380000|2022-04-25 14:36:20|13208.83|13208.83|13208.83|13208.83|13208.83|13208.83|13208.83|13208.83|0
1650897400000|2022-04-25 14:36:40|13209.3|13209.3|13210.21|13210.21|13210.21|13210.21|13209.3|13209.3|0
1650897420000|2022-04-25 14:37:00|13211.15|13211.15|13213.61|13213.61|13213.61|13213.61|13211.15|13211.15|0
1650897430000|2022-04-25 14:37:10|13213.14|13213.14|13213.14|13213.14|13213.14|13213.14|13213.14|13213.14|0
1650897440000|2022-04-25 14:37:20|13212.58|13212.58|13212.58|13212.58|13212.58|13212.58|13212.58|13212.58|0
1650897450000|2022-04-25 14:37:30|13211.66|13211.66|13210.23|13210.23|13211.66|13211.66|13210.23|13210.23|0
1650897460000|2022-04-25 14:37:40|13209.76|13209.76|13207.51|13207.51|13209.76|13209.76|13207.51|13207.51|0
1650897470000|2022-04-25 14:37:50|13206.59|13206.59|13206.59|13206.59|13206.59|13206.59|13206.59|13206.59|0
1650897480000|2022-04-25 14:38:00|13204.48|13204.48|13203.17|13203.17|13204.48|13204.48|13203.17|13203.17|0
1650897490000|2022-04-25 14:38:10|13202.71|13202.71|13202.71|13202.71|13202.71|13202.71|13202.71|13202.71|0
1650897500000|2022-04-25 14:38:20|13202.25|13202.25|13201.22|13201.22|13202.25|13202.25|13201.22|13201.22|0
1650897510000|2022-04-25 14:38:30|13200.66|13200.66|13200.05|13200.05|13200.66|13200.66|13199.23|13199.23|0
1650897550000|2022-04-25 14:39:10|13199.23|13199.23|13199.23|13199.23|13199.23|13199.23|13199.23|13199.23|0
1650897560000|2022-04-25 14:39:20|13198.29|13198.29|13197.47|13197.47|13198.29|13198.29|13197.47|13197.47|0
1650897580000|2022-04-25 14:39:40|13196.65|13196.65|13194.3|13194.3|13196.65|13196.65|13194.3|13194.3|0
1650897590000|2022-04-25 14:39:50|13191.88|13191.88|13190.97|13190.97|13191.88|13191.88|13190.97|13190.97|0
1650897600000|2022-04-25 14:40:00|13190.51|13190.51|13191.43|13191.43|13191.43|13191.43|13190.51|13190.51|0
1650897610000|2022-04-25 14:40:10|13191.9|13191.9|13191.9|13191.9|13191.9|13191.9|13191.9|13191.9|0
1650897620000|2022-04-25 14:40:20|13191.08|13191.08|13191.08|13191.08|13191.08|13191.08|13191.08|13191.08|0
1650897630000|2022-04-25 14:40:30|13190.58|13190.58|13187.5|13187.5|13190.58|13190.58|13187.5|13187.5|0
1650897640000|2022-04-25 14:40:40|13188.44|13188.44|13188.91|13188.91|13188.91|13188.91|13188.44|13188.44|0
1650897650000|2022-04-25 14:40:50|13189.83|13189.83|13188.91|13188.91|13189.83|13189.83|13188.91|13188.91|0
1650897660000|2022-04-25 14:41:00|13189.38|13189.38|13195.08|13195.08|13195.08|13195.08|13189.38|13189.38|0
1650897670000|2022-04-25 14:41:10|13195.89|13195.89|13196.71|13196.71|13196.71|13196.71|13195.89|13195.89|0
1650897680000|2022-04-25 14:41:20|13198.15|13198.15|13198.15|13198.15|13198.15|13198.15|13198.15|13198.15|0
1650897700000|2022-04-25 14:41:40|13199.56|13199.56|13198.74|13198.74|13199.56|13199.56|13198.74|13198.74|0
1650897710000|2022-04-25 14:41:50|13198.27|13198.27|13198.27|13198.27|13198.27|13198.27|13198.27|13198.27|0
1650897720000|2022-04-25 14:42:00|13198.77|13198.77|13199.32|13199.32|13199.32|13199.32|13198.77|13198.77|0
1650897730000|2022-04-25 14:42:10|13199.88|13199.88|13199.88|13199.88|13199.88|13199.88|13199.88|13199.88|0
1650897740000|2022-04-25 14:42:20|13198.97|13198.97|13197.04|13197.04|13198.97|13198.97|13197.04|13197.04|0
1650897820000|2022-04-25 14:43:40|13197.51|13197.51|13197.51|13197.51|13197.51|13197.51|13197.51|13197.51|0
1650897830000|2022-04-25 14:43:50|13198.94|13198.94|13198.94|13198.94|13198.94|13198.94|13198.94|13198.94|0
1650897840000|2022-04-25 14:44:00|13197.56|13197.56|13192.28|13192.28|13197.56|13197.56|13190.84|13190.84|0
1650897850000|2022-04-25 14:44:10|13191.46|13191.46|13190.03|13190.03|13191.46|13191.46|13190.03|13190.03|0
1650897860000|2022-04-25 14:44:20|13190.84|13190.84|13190.84|13190.84|13190.84|13190.84|13190.84|13190.84|0
1650897870000|2022-04-25 14:44:30|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|13192.16|0
1650897900000|2022-04-25 14:45:00|13192.7|13192.7|13190.7|13190.7|13192.7|13192.7|13190.7|13190.7|0
1650897910000|2022-04-25 14:45:10|13189.7|13189.7|13189.2|13189.2|13189.7|13189.7|13189.2|13189.2|0
1650897920000|2022-04-25 14:45:20|13188.2|13188.2|13189.1|13189.1|13189.1|13189.1|13187.1|13187.1|0
1650897930000|2022-04-25 14:45:30|13190|13190|13191.7|13191.7|13191.7|13191.7|13190|13190|0
1650897940000|2022-04-25 14:45:40|13193.2|13193.2|13195.1|13195.1|13196.5|13196.5|13193.2|13193.2|0
1650897950000|2022-04-25 14:45:50|13197.9|13197.9|13198.9|13198.9|13199.8|13199.8|13197.9|13197.9|0
1650897960000|2022-04-25 14:46:00|13198.4|13198.4|13197.4|13197.4|13198.9|13198.9|13197.4|13197.4|0
1650897980000|2022-04-25 14:46:20|13198.9|13198.9|13200.8|13200.8|13204.2|13204.2|13198.9|13198.9|0
1650897990000|2022-04-25 14:46:30|13200.2|13200.2|13194.6|13194.6|13200.2|13200.2|13194.6|13194.6|0
1650898000000|2022-04-25 14:46:40|13193.7|13193.7|13191.3|13191.3|13193.7|13193.7|13190.8|13190.8|0
1650898010000|2022-04-25 14:46:50|13192.7|13192.7|13192.2|13192.2|13193.6|13193.6|13192.2|13192.2|0
1650898020000|2022-04-25 14:47:00|13191.7|13191.7|13190.1|13190.1|13191.7|13191.7|13188.5|13188.5|0
1650898030000|2022-04-25 14:47:10|13190.7|13190.7|13191.6|13191.6|13192.3|13192.3|13190.7|13190.7|0
1650898050000|2022-04-25 14:47:30|13193.1|13193.1|13193.1|13193.1|13193.1|13193.1|13191.6|13191.6|0
1650898070000|2022-04-25 14:47:50|13192.6|13192.6|13193.1|13193.1|13193.1|13193.1|13192.6|13192.6|0
1650898090000|2022-04-25 14:48:10|13192.2|13192.2|13192.2|13192.2|13192.2|13192.2|13192.2|13192.2|0
1650898100000|2022-04-25 14:48:20|13193|13193|13192.2|13192.2|13193|13193|13192.2|13192.2|0
1650898120000|2022-04-25 14:48:40|13192.7|13192.7|13192.2|13192.2|13192.7|13192.7|13191.3|13191.3|0
1650898130000|2022-04-25 14:48:50|13193.7|13193.7|13193.7|13193.7|13193.7|13193.7|13193.7|13193.7|0
1650898140000|2022-04-25 14:49:00|13192.9|13192.9|13192.9|13192.9|13192.9|13192.9|13192.9|13192.9|0
1650898150000|2022-04-25 14:49:10|13193.8|13193.8|13185.7|13185.7|13193.8|13193.8|13185.7|13185.7|0
1650898170000|2022-04-25 14:49:30|13186.6|13186.6|13186.6|13186.6|13186.6|13186.6|13186.6|13186.6|0
1650898180000|2022-04-25 14:49:40|13187.1|13187.1|13187.1|13187.1|13187.1|13187.1|13187.1|13187.1|0
1650898190000|2022-04-25 14:49:50|13188|13188|13190.4|13190.4|13190.4|13190.4|13188|13188|0
1650898200000|2022-04-25 14:50:00|13188.9|13188.9|13188.9|13188.9|13188.9|13188.9|13188.9|13188.9|0
1650898210000|2022-04-25 14:50:10|13187.1|13187.1|13186|13186|13187.1|13187.1|13186|13186|0
1650898220000|2022-04-25 14:50:20|13185.2|13185.2|13185.8|13185.8|13185.8|13185.8|13185.2|13185.2|0
1650898260000|2022-04-25 14:51:00|13187.2|13187.2|13186.3|13186.3|13187.2|13187.2|13186.3|13186.3|0
1650898270000|2022-04-25 14:51:10|13187.2|13187.2|13187.7|13187.7|13187.7|13187.7|13187.2|13187.2|0
1650898280000|2022-04-25 14:51:20|13187.2|13187.2|13187.2|13187.2|13187.2|13187.2|13187.2|13187.2|0
1650898310000|2022-04-25 14:51:50|13188.6|13188.6|13188.6|13188.6|13188.6|13188.6|13188.6|13188.6|0
1650898320000|2022-04-25 14:52:00|13187.2|13187.2|13184.6|13184.6|13188.1|13188.1|13184.6|13184.6|0
1650898340000|2022-04-25 14:52:20|13184|13184|13184|13184|13184|13184|13184|13184|0
1650898360000|2022-04-25 14:52:40|13183.1|13183.1|13183.1|13183.1|13183.1|13183.1|13183.1|13183.1|0
1650898380000|2022-04-25 14:53:00|13182.7|13182.7|13180.9|13180.9|13182.7|13182.7|13180.9|13180.9|0
1650898390000|2022-04-25 14:53:10|13181.4|13181.4|13181.9|13181.9|13181.9|13181.9|13181.4|13181.4|0
1650898410000|2022-04-25 14:53:30|13181.5|13181.5|13181.9|13181.9|13181.9|13181.9|13181.5|13181.5|0
1650898440000|2022-04-25 14:54:00|13181|13181|13181.5|13181.5|13181.5|13181.5|13181|13181|0
1650898490000|2022-04-25 14:54:50|13180.5|13180.5|13180.5|13180.5|13180.5|13180.5|13180.5|13180.5|0
1650898500000|2022-04-25 14:55:00|13181.4|13181.4|13180.8|13180.8|13181.4|13181.4|13180.8|13180.8|0
1650898510000|2022-04-25 14:55:10|13180.6|13180.6|13179.8|13179.8|13180.6|13180.6|13179.8|13179.8|0
1650898520000|2022-04-25 14:55:20|13178.9|13178.9|13172.9|13172.9|13178.9|13178.9|13172.9|13172.9|0
1650898530000|2022-04-25 14:55:30|13172|13172|13170.5|13170.5|13172.5|13172.5|13170.5|13170.5|0
1650898540000|2022-04-25 14:55:40|13171.1|13171.1|13171.1|13171.1|13171.1|13171.1|13171.1|13171.1|0
1650898550000|2022-04-25 14:55:50|13170.6|13170.6|13168.4|13168.4|13170.6|13170.6|13168.4|13168.4|0
1650898570000|2022-04-25 14:56:10|13168.9|13168.9|13164.8|13164.8|13168.9|13168.9|13164.8|13164.8|0
1650898590000|2022-04-25 14:56:30|13165.7|13165.7|13165.7|13165.7|13165.7|13165.7|13165.7|13165.7|0
1650898610000|2022-04-25 14:56:50|13166.5|13166.5|13167|13167|13168|13168|13166.5|13166.5|0
1650898620000|2022-04-25 14:57:00|13166.5|13166.5|13166.5|13166.5|13166.5|13166.5|13166.5|13166.5|0
1650898640000|2022-04-25 14:57:20|13165.1|13165.1|13165.1|13165.1|13165.1|13165.1|13165.1|13165.1|0
1650898670000|2022-04-25 14:57:50|13164.1|13164.1|13159.4|13159.4|13164.1|13164.1|13159.4|13159.4|0
1650898680000|2022-04-25 14:58:00|13158.6|13158.6|13157.6|13157.6|13159|13159|13157.6|13157.6|0
1650898690000|2022-04-25 14:58:10|13157.1|13157.1|13155.7|13155.7|13157.1|13157.1|13155.7|13155.7|0
1650898700000|2022-04-25 14:58:20|13157.1|13157.1|13169.3|13169.3|13169.3|13169.3|13157.1|13157.1|0
1650898730000|2022-04-25 14:58:50|13170.3|13170.3|13171.1|13171.1|13171.5|13171.5|13170.3|13170.3|0
1650898740000|2022-04-25 14:59:00|13171.9|13171.9|13171.9|13171.9|13171.9|13171.9|13171.9|13171.9|0
1650898760000|2022-04-25 14:59:20|13171|13171|13169.5|13169.5|13171|13171|13169.5|13169.5|0
1650898800000|2022-04-25 15:00:00|13168.54|13168.54|13168.04|13168.04|13168.54|13168.54|13168.04|13168.04|0
1650898810000|2022-04-25 15:00:10|13168.99|13168.99|13168.51|13168.51|13168.99|13168.99|13168.51|13168.51|0
1650898850000|2022-04-25 15:00:50|13167.6|13167.6|13168.51|13168.51|13168.51|13168.51|13167.6|13167.6|0
1650898860000|2022-04-25 15:01:00|13167.7|13167.7|13167.7|13167.7|13167.7|13167.7|13167.7|13167.7|0
1650898880000|2022-04-25 15:01:20|13166.88|13166.88|13165.47|13165.47|13167.23|13167.23|13165.47|13165.47|0
1650898890000|2022-04-25 15:01:30|13164.55|13164.55|13164.55|13164.55|13164.55|13164.55|13164.55|13164.55|0
1650898900000|2022-04-25 15:01:40|13163.64|13163.64|13163.64|13163.64|13163.64|13163.64|13163.64|13163.64|0
1650898910000|2022-04-25 15:01:50|13163.08|13163.08|13163.64|13163.64|13163.64|13163.64|13163.08|13163.08|0
1650898920000|2022-04-25 15:02:00|13164.45|13164.45|13167.17|13167.17|13167.63|13167.63|13164.45|13164.45|0
1650898930000|2022-04-25 15:02:10|13168.6|13168.6|13168.6|13168.6|13168.6|13168.6|13168.6|13168.6|0
1650898940000|2022-04-25 15:02:20|13169.16|13169.16|13170.18|13170.18|13170.18|13170.18|13169.16|13169.16|0
1650898950000|2022-04-25 15:02:30|13170.65|13170.65|13170.65|13170.65|13170.65|13170.65|13170.65|13170.65|0
1650898970000|2022-04-25 15:02:50|13171.12|13171.12|13171.12|13171.12|13172.03|13172.03|13171.12|13171.12|0
1650898980000|2022-04-25 15:03:00|13170.65|13170.65|13170.85|13170.85|13173.67|13173.67|13170.65|13170.65|0
1650899000000|2022-04-25 15:03:20|13170.03|13170.03|13170.03|13170.03|13170.03|13170.03|13170.03|13170.03|0
1650899010000|2022-04-25 15:03:30|13169.21|13169.21|13168.74|13168.74|13169.21|13169.21|13168.74|13168.74|0
1650899040000|2022-04-25 15:04:00|13169.68|13169.68|13171.97|13171.97|13171.97|13171.97|13169.68|13169.68|0
1650899050000|2022-04-25 15:04:10|13172.43|13172.43|13174.79|13174.79|13174.79|13174.79|13172.43|13172.43|0
1650899060000|2022-04-25 15:04:20|13175.71|13175.71|13177.23|13177.23|13178.65|13178.65|13175.71|13175.71|0
1650899080000|2022-04-25 15:04:40|13178.18|13178.18|13178.4|13178.4|13178.4|13178.4|13178.18|13178.18|0
1650899100000|2022-04-25 15:05:00|13178.96|13178.96|13173.73|13173.73|13178.96|13178.96|13173.73|13173.73|0
1650899160000|2022-04-25 15:06:00|13174.17|13174.17|13174.17|13174.17|13174.17|13174.17|13174.17|13174.17|0
1650899170000|2022-04-25 15:06:10|13174.64|13174.64|13174.64|13174.64|13174.64|13174.64|13174.64|13174.64|0
1650899180000|2022-04-25 15:06:20|13175.14|13175.14|13176.51|13176.51|13176.51|13176.51|13175.14|13175.14|0
1650899200000|2022-04-25 15:06:40|13177.03|13177.03|13176.47|13176.47|13177.03|13177.03|13176|13176|0
1650899210000|2022-04-25 15:06:50|13177.9|13177.9|13177.9|13177.9|13177.9|13177.9|13177.9|13177.9|0
1650899220000|2022-04-25 15:07:00|13178.38|13178.38|13178.38|13178.38|13178.38|13178.38|13178.38|13178.38|0
1650899240000|2022-04-25 15:07:20|13180.01|13180.01|13181.48|13181.48|13181.48|13181.48|13180.01|13180.01|0
1650899260000|2022-04-25 15:07:40|13182.04|13182.04|13182.04|13182.04|13182.04|13182.04|13182.04|13182.04|0
1650899280000|2022-04-25 15:08:00|13183.8|13183.8|13184.27|13184.27|13184.27|13184.27|13183.8|13183.8|0
1650899300000|2022-04-25 15:08:20|13183.8|13183.8|13181.55|13181.55|13183.8|13183.8|13181.55|13181.55|0
1650899310000|2022-04-25 15:08:30|13180.99|13180.99|13180.43|13180.43|13180.99|13180.99|13180.43|13180.43|0
1650899320000|2022-04-25 15:08:40|13179.52|13179.52|13178.79|13178.79|13179.52|13179.52|13178.23|13178.23|0
1650899330000|2022-04-25 15:08:50|13177.97|13177.97|13177.97|13177.97|13177.97|13177.97|13177.97|13177.97|0
1650899340000|2022-04-25 15:09:00|13177.47|13177.47|13177.47|13177.47|13177.47|13177.47|13177.47|13177.47|0
1650899360000|2022-04-25 15:09:20|13179.11|13179.11|13179.11|13179.11|13179.11|13179.11|13179.11|13179.11|0
1650899380000|2022-04-25 15:09:40|13180.02|13180.02|13186.47|13186.47|13186.47|13186.47|13180.02|13180.02|0
1650899400000|2022-04-25 15:10:00|13186.95|13186.95|13186.47|13186.47|13186.95|13186.95|13186.47|13186.47|0
1650899410000|2022-04-25 15:10:10|13184.74|13184.74|13183.83|13183.83|13184.74|13184.74|13183.83|13183.83|0
1650899420000|2022-04-25 15:10:20|13183.01|13183.01|13182.91|13182.91|13183.01|13183.01|13182.1|13182.1|0
1650899430000|2022-04-25 15:10:30|13182.44|13182.44|13182.96|13182.96|13182.96|13182.96|13182.44|13182.44|0
1650899440000|2022-04-25 15:10:40|13182.44|13182.44|13184.74|13184.74|13184.74|13184.74|13182.44|13182.44|0
1650899450000|2022-04-25 15:10:50|13185.3|13185.3|13185.76|13185.76|13185.76|13185.76|13185.3|13185.3|0
1650899460000|2022-04-25 15:11:00|13187.19|13187.19|13187.65|13187.65|13187.65|13187.65|13187.19|13187.19|0
1650899470000|2022-04-25 15:11:10|13188.59|13188.59|13188.12|13188.12|13190.23|13190.23|13188.12|13188.12|0
1650899490000|2022-04-25 15:11:30|13188.68|13188.68|13188.68|13188.68|13188.68|13188.68|13188.68|13188.68|0
1650899510000|2022-04-25 15:11:50|13189.59|13189.59|13189.59|13189.59|13189.59|13189.59|13189.59|13189.59|0
1650899520000|2022-04-25 15:12:00|13188.68|13188.68|13189.5|13189.5|13189.5|13189.5|13188.68|13188.68|0
1650899530000|2022-04-25 15:12:10|13190.44|13190.44|13190.79|13190.79|13190.79|13190.79|13190.31|13190.31|0
1650899540000|2022-04-25 15:12:20|13191.26|13191.26|13192.17|13192.17|13192.17|13192.17|13191.26|13191.26|0
1650899550000|2022-04-25 15:12:30|13194.52|13194.52|13195.82|13195.82|13195.82|13195.82|13193.61|13193.61|0
1650899560000|2022-04-25 15:12:40|13194.91|13194.91|13195.82|13195.82|13195.82|13195.82|13194.91|13194.91|0
1650899570000|2022-04-25 15:12:50|13196.38|13196.38|13197.88|13197.88|13197.88|13197.88|13196.38|13196.38|0
1650899580000|2022-04-25 15:13:00|13199.31|13199.31|13201.12|13201.12|13201.12|13201.12|13199.31|13199.31|0
1650899590000|2022-04-25 15:13:10|13202.04|13202.04|13201.57|13201.57|13202.04|13202.04|13201.57|13201.57|0
1650899600000|2022-04-25 15:13:20|13200.57|13200.57|13199.76|13199.76|13200.57|13200.57|13199.76|13199.76|0
1650899610000|2022-04-25 15:13:30|13198.94|13198.94|13198.94|13198.94|13198.94|13198.94|13198.94|13198.94|0
1650899620000|2022-04-25 15:13:40|13196.64|13196.64|13192.54|13192.54|13196.64|13196.64|13192.54|13192.54|0
1650899630000|2022-04-25 15:13:50|13191.63|13191.63|13189.8|13189.8|13191.63|13191.63|13189.8|13189.8|0
1650899640000|2022-04-25 15:14:00|13189.28|13189.28|13187.7|13187.7|13189.28|13189.28|13187.7|13187.7|0
1650899660000|2022-04-25 15:14:20|13186.06|13186.06|13184.63|13184.63|13186.06|13186.06|13184.63|13184.63|0
1650899680000|2022-04-25 15:14:40|13183.81|13183.81|13183.81|13183.81|13183.81|13183.81|13183.81|13183.81|0
1650899690000|2022-04-25 15:14:50|13182.87|13182.87|13180.92|13180.92|13183.56|13183.56|13180.79|13180.79|0
1650899700000|2022-04-25 15:15:00|13181.4|13181.4|13179.96|13179.96|13181.4|13181.4|13179.96|13179.96|0
1650899760000|2022-04-25 15:16:00|13171.32|13171.32|13170.41|13170.41|13171.32|13171.32|13170.41|13170.41|0
1650899780000|2022-04-25 15:16:20|13169.89|13169.89|13169.89|13169.89|13169.89|13169.89|13169.89|13169.89|0
1650899790000|2022-04-25 15:16:30|13171.53|13171.53|13171.53|13171.53|13171.53|13171.53|13171.53|13171.53|0
1650899800000|2022-04-25 15:16:40|13173.38|13173.38|13174.37|13174.37|13174.37|13174.37|13172.94|13172.94|0
1650899820000|2022-04-25 15:17:00|13175.29|13175.29|13175.75|13175.75|13175.75|13175.75|13175.29|13175.29|0
1650899840000|2022-04-25 15:17:20|13176.74|13176.74|13177.24|13177.24|13177.24|13177.24|13176.74|13176.74|0
1650899850000|2022-04-25 15:17:30|13178.05|13178.05|13178.05|13178.05|13178.05|13178.05|13178.05|13178.05|0
1650899860000|2022-04-25 15:17:40|13178.52|13178.52|13178.52|13178.52|13178.52|13178.52|13178.52|13178.52|0
1650899890000|2022-04-25 15:18:10|13179.44|13179.44|13178.52|13178.52|13179.44|13179.44|13178.52|13178.52|0
1650899910000|2022-04-25 15:18:30|13179.04|13179.04|13181.42|13181.42|13181.42|13181.42|13179.04|13179.04|0
1650899920000|2022-04-25 15:18:40|13182.33|13182.33|13182.33|13182.33|13182.33|13182.33|13182.33|13182.33|0
1650899940000|2022-04-25 15:19:00|13183.27|13183.27|13182.8|13182.8|13184.56|13184.56|13182.8|13182.8|0
1650899950000|2022-04-25 15:19:10|13181.98|13181.98|13181.98|13181.98|13181.98|13181.98|13181.98|13181.98|0
1650899960000|2022-04-25 15:19:20|13180.25|13180.25|13175.26|13175.26|13180.25|13180.25|13175.26|13175.26|0
1650899970000|2022-04-25 15:19:30|13176.18|13176.18|13176.18|13176.18|13176.18|13176.18|13176.18|13176.18|0
1650899980000|2022-04-25 15:19:40|13177.61|13177.61|13176.79|13176.79|13177.61|13177.61|13176.79|13176.79|0
1650900000000|2022-04-25 15:20:00|13175.85|13175.85|13187.21|13187.21|13187.21|13187.21|13175.85|13175.85|0
1650900010000|2022-04-25 15:20:10|13186.3|13186.3|13191.6|13191.6|13191.6|13191.6|13186.3|13186.3|0
1650900020000|2022-04-25 15:20:20|13191.13|13191.13|13189.75|13189.75|13191.13|13191.13|13189.75|13189.75|0
1650900040000|2022-04-25 15:20:40|13190.57|13190.57|13189.75|13189.75|13191.48|13191.48|13189.75|13189.75|0
1650900050000|2022-04-25 15:20:50|13190.67|13190.67|13191.7|13191.7|13191.7|13191.7|13190.67|13190.67|0
1650900060000|2022-04-25 15:21:00|13192.81|13192.81|13191.7|13191.7|13193.37|13193.37|13191.7|13191.7|0
1650900090000|2022-04-25 15:21:30|13191.2|13191.2|13191.2|13191.2|13191.2|13191.2|13191.2|13191.2|0
1650900100000|2022-04-25 15:21:40|13192.14|13192.14|13198.38|13198.38|13198.38|13198.38|13192.14|13192.14|0
1650900110000|2022-04-25 15:21:50|13196.94|13196.94|13192.96|13192.96|13196.94|13196.94|13192.96|13192.96|0
1650900120000|2022-04-25 15:22:00|13193.87|13193.87|13193.87|13193.87|13193.87|13193.87|13193.87|13193.87|0
1650900130000|2022-04-25 15:22:10|13194.87|13194.87|13194.87|13194.87|13194.87|13194.87|13194.87|13194.87|0
1650900150000|2022-04-25 15:22:30|13195.68|13195.68|13196.61|13196.61|13196.61|13196.61|13195.68|13195.68|0
1650900170000|2022-04-25 15:22:50|13196.14|13196.14|13197.26|13197.26|13197.26|13197.26|13196.14|13196.14|0
1650900180000|2022-04-25 15:23:00|13196.34|13196.34|13196.34|13196.34|13196.34|13196.34|13196.34|13196.34|0
1650900190000|2022-04-25 15:23:10|13195.23|13195.23|13195.23|13195.23|13195.23|13195.23|13195.23|13195.23|0
1650900200000|2022-04-25 15:23:20|13192.77|13192.77|13192.28|13192.28|13192.77|13192.77|13192.28|13192.28|0
1650900210000|2022-04-25 15:23:30|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|13191.36|0
1650900220000|2022-04-25 15:23:40|13189.93|13189.93|13189.93|13189.93|13189.93|13189.93|13189.93|13189.93|0
1650900250000|2022-04-25 15:24:10|13190.84|13190.84|13191.31|13191.31|13191.31|13191.31|13190.84|13190.84|0
1650900260000|2022-04-25 15:24:20|13190.86|13190.86|13187.13|13187.13|13190.86|13190.86|13187.13|13187.13|0
1650900270000|2022-04-25 15:24:30|13186.91|13186.91|13186.35|13186.35|13186.91|13186.91|13186.35|13186.35|0
1650900300000|2022-04-25 15:25:00|13189.07|13189.07|13189.07|13189.07|13189.54|13189.54|13189.07|13189.07|0
1650900310000|2022-04-25 15:25:10|13188.56|13188.56|13186.92|13186.92|13188.56|13188.56|13186.92|13186.92|0
1650900320000|2022-04-25 15:25:20|13188.6|13188.6|13189.42|13189.42|13191.32|13191.32|13188.6|13188.6|0
1650900330000|2022-04-25 15:25:30|13188.94|13188.94|13190.56|13190.56|13190.56|13190.56|13187.4|13187.4|0
1650900340000|2022-04-25 15:25:40|13189.75|13189.75|13188.83|13188.83|13189.75|13189.75|13188.83|13188.83|0
1650900360000|2022-04-25 15:26:00|13189.39|13189.39|13188.89|13188.89|13189.39|13189.39|13188.89|13188.89|0
1650900370000|2022-04-25 15:26:10|13189.81|13189.81|13188.87|13188.87|13191.44|13191.44|13188.87|13188.87|0
1650900380000|2022-04-25 15:26:20|13189.38|13189.38|13189.38|13189.38|13189.38|13189.38|13189.38|13189.38|0
1650900400000|2022-04-25 15:26:40|13190.2|13190.2|13190.2|13190.2|13190.2|13190.2|13190.2|13190.2|0
1650900420000|2022-04-25 15:27:00|13189.28|13189.28|13188.17|13188.17|13189.28|13189.28|13188.17|13188.17|0
1650900430000|2022-04-25 15:27:10|13189.75|13189.75|13192.1|13192.1|13192.1|13192.1|13189.75|13189.75|0
1650900440000|2022-04-25 15:27:20|13193.22|13193.22|13193.68|13193.68|13194.04|13194.04|13193.22|13193.22|0
1650900450000|2022-04-25 15:27:30|13191.68|13191.68|13191.68|13191.68|13191.68|13191.68|13191.68|13191.68|0
1650900460000|2022-04-25 15:27:40|13190.87|13190.87|13189.95|13189.95|13190.87|13190.87|13189.95|13189.95|0
1650900470000|2022-04-25 15:27:50|13190.95|13190.95|13190.95|13190.95|13190.95|13190.95|13190.95|13190.95|0
1650900480000|2022-04-25 15:28:00|13190.39|13190.39|13190.39|13190.39|13190.39|13190.39|13190.39|13190.39|0
1650900490000|2022-04-25 15:28:10|13190.86|13190.86|13190.47|13190.47|13191.42|13191.42|13190.47|13190.47|0
1650900500000|2022-04-25 15:28:20|13189.92|13189.92|13187.73|13187.73|13189.92|13189.92|13187.73|13187.73|0
1650900510000|2022-04-25 15:28:30|13186.29|13186.29|13186.41|13186.41|13186.97|13186.97|13185.3|13185.3|0
1650900520000|2022-04-25 15:28:40|13185.9|13185.9|13185.08|13185.08|13185.9|13185.9|13185.08|13185.08|0
1650900530000|2022-04-25 15:28:50|13185.9|13185.9|13185.9|13185.9|13185.9|13185.9|13185.9|13185.9|0
1650900540000|2022-04-25 15:29:00|13185.43|13185.43|13182.16|13182.16|13185.43|13185.43|13181.34|13181.34|0
1650900550000|2022-04-25 15:29:10|13181.25|13181.25|13179.81|13179.81|13181.25|13181.25|13179.81|13179.81|0
1650900560000|2022-04-25 15:29:20|13179.3|13179.3|13176.31|13176.31|13179.81|13179.81|13176.31|13176.31|0
1650900570000|2022-04-25 15:29:30|13175.19|13175.19|13164.95|13164.95|13175.19|13175.19|13164.48|13164.48|0
1650900580000|2022-04-25 15:29:40|13165.51|13165.51|13163.47|13163.47|13167.5|13167.5|13163.47|13163.47|0
1650900590000|2022-04-25 15:29:50|13161.69|13161.69|13166.07|13166.07|13166.07|13166.07|13160.05|13160.05|0
1650957300000|2022-04-26 07:15:00|13394.33|13394.33|13397.18|13397.18|13397.18|13397.18|13392.5|13392.5|0
1650957310000|2022-04-26 07:15:10|13396.51|13396.51|13396.51|13396.51|13396.51|13396.51|13395.69|13395.69|0
1650957320000|2022-04-26 07:15:20|13395.69|13395.69|13395.69|13395.69|13395.69|13395.69|13395.69|13395.69|0
1650957330000|2022-04-26 07:15:30|13394.87|13394.87|13394.87|13394.87|13394.87|13394.87|13394.87|13394.87|0
1650957340000|2022-04-26 07:15:40|13392.42|13392.42|13392.42|13392.42|13392.42|13392.42|13392.42|13392.42|0
1650957350000|2022-04-26 07:15:50|13391.61|13391.61|13390.07|13390.07|13392.52|13392.52|13389.78|13389.78|0
1650957370000|2022-04-26 07:16:10|13386.8|13386.8|13385.89|13385.89|13386.8|13386.8|13385.89|13385.89|0
1650957380000|2022-04-26 07:16:20|13385.07|13385.07|13385.07|13385.07|13385.07|13385.07|13385.07|13385.07|0
1650957400000|2022-04-26 07:16:40|13387.52|13387.52|13389.77|13389.77|13389.77|13389.77|13387.52|13387.52|0
1650957410000|2022-04-26 07:16:50|13389.33|13389.33|13389.33|13389.33|13389.33|13389.33|13389.33|13389.33|0
1650957420000|2022-04-26 07:17:00|13390.24|13390.24|13390.24|13390.24|13390.24|13390.24|13390.24|13390.24|0
1650957430000|2022-04-26 07:17:10|13387.79|13387.79|13402.6|13402.6|13402.6|13402.6|13387.79|13387.79|0
1650957440000|2022-04-26 07:17:20|13405.05|13405.05|13409.75|13409.75|13409.75|13409.75|13405.05|13405.05|0
1650957470000|2022-04-26 07:17:50|13412.2|13412.2|13422.17|13422.17|13422.17|13422.17|13412.2|13412.2|0
1650957490000|2022-04-26 07:18:10|13417.87|13417.87|13422.93|13422.93|13422.93|13422.93|13417.87|13417.87|0
1650957500000|2022-04-26 07:18:20|13426.2|13426.2|13443.08|13443.08|13443.08|13443.08|13426.2|13426.2|0
1650957510000|2022-04-26 07:18:30|13444.49|13444.49|13444.29|13444.29|13444.49|13444.49|13444.29|13444.29|0
1650957530000|2022-04-26 07:18:50|13443.82|13443.82|13446.07|13446.07|13446.07|13446.07|13443.82|13443.82|0
1650957540000|2022-04-26 07:19:00|13447.71|13447.71|13447.71|13447.71|13447.71|13447.71|13447.71|13447.71|0
1650957550000|2022-04-26 07:19:10|13448.83|13448.83|13452.39|13452.39|13453.21|13453.21|13448.83|13448.83|0
1650957570000|2022-04-26 07:19:30|13451.57|13451.57|13453.33|13453.33|13453.33|13453.33|13451.57|13451.57|0
1650957580000|2022-04-26 07:19:40|13451.7|13451.7|13458.87|13458.87|13458.87|13458.87|13451.7|13451.7|0
1650957590000|2022-04-26 07:19:50|13457.93|13457.93|13437.44|13437.44|13457.93|13457.93|13436.63|13436.63|0
1650957600000|2022-04-26 07:20:00|13441.23|13441.23|13444.5|13444.5|13444.5|13444.5|13441.23|13441.23|0
1650957610000|2022-04-26 07:20:10|13442.86|13442.86|13443.78|13443.78|13443.78|13443.78|13442.86|13442.86|0
1650957630000|2022-04-26 07:20:30|13442.96|13442.96|13442.49|13442.49|13442.96|13442.96|13442.49|13442.49|0
1650957640000|2022-04-26 07:20:40|13443.4|13443.4|13443.4|13443.4|13443.4|13443.4|13443.4|13443.4|0
1650957660000|2022-04-26 07:21:00|13444.07|13444.07|13443.85|13443.85|13444.52|13444.52|13443.85|13443.85|0
1650957670000|2022-04-26 07:21:10|13446.33|13446.33|13446.33|13446.33|13446.33|13446.33|13446.33|13446.33|0
1650957680000|2022-04-26 07:21:20|13447.97|13447.97|13447.97|13447.97|13447.97|13447.97|13447.97|13447.97|0
1650957690000|2022-04-26 07:21:30|13448.79|13448.79|13446.33|13446.33|13448.79|13448.79|13446.33|13446.33|0
1650957700000|2022-04-26 07:21:40|13448.79|13448.79|13451.66|13451.66|13451.66|13451.66|13448.79|13448.79|0
1650957710000|2022-04-26 07:21:50|13454.4|13454.4|13454.4|13454.4|13454.4|13454.4|13454.4|13454.4|0
1650957720000|2022-04-26 07:22:00|13451.92|13451.92|13455.81|13455.81|13455.81|13455.81|13451.92|13451.92|0
1650957730000|2022-04-26 07:22:10|13454.99|13454.99|13448.66|13448.66|13454.99|13454.99|13448.66|13448.66|0
1650957740000|2022-04-26 07:22:20|13448.19|13448.19|13447.27|13447.27|13448.19|13448.19|13447.27|13447.27|0
1650957750000|2022-04-26 07:22:30|13445.42|13445.42|13441.11|13441.11|13445.42|13445.42|13441.11|13441.11|0
1650957760000|2022-04-26 07:22:40|13441.56|13441.56|13441.11|13441.11|13441.56|13441.56|13441.11|13441.11|0
1650957780000|2022-04-26 07:23:00|13444.45|13444.45|13446.91|13446.91|13446.91|13446.91|13444.45|13444.45|0
1650957810000|2022-04-26 07:23:30|13450.25|13450.25|13448.4|13448.4|13450.25|13450.25|13448.4|13448.4|0
1650957830000|2022-04-26 07:23:50|13449.21|13449.21|13449.21|13449.21|13449.21|13449.21|13449.21|13449.21|0
1650957840000|2022-04-26 07:24:00|13450.76|13450.76|13449.32|13449.32|13450.76|13450.76|13449.32|13449.32|0
1650957860000|2022-04-26 07:24:20|13451.15|13451.15|13451.15|13451.15|13451.15|13451.15|13451.15|13451.15|0
1650957870000|2022-04-26 07:24:30|13449.25|13449.25|13447.61|13447.61|13449.25|13449.25|13444.74|13444.74|0
1650957880000|2022-04-26 07:24:40|13447.14|13447.14|13445.26|13445.26|13447.14|13447.14|13445.26|13445.26|0
1650957900000|2022-04-26 07:25:00|13444.8|13444.8|13442.44|13442.44|13444.8|13444.8|13442.44|13442.44|0
1650957910000|2022-04-26 07:25:10|13437.35|13437.35|13434.9|13434.9|13437.35|13437.35|13434.9|13434.9|0
1650957920000|2022-04-26 07:25:20|13432.52|13432.52|13432.52|13432.52|13432.52|13432.52|13432.52|13432.52|0
1650957940000|2022-04-26 07:25:40|13429.25|13429.25|13429.25|13429.25|13429.25|13429.25|13429.25|13429.25|0
1650957960000|2022-04-26 07:26:00|13428.44|13428.44|13422.78|13422.78|13428.44|13428.44|13422.78|13422.78|0
1650957970000|2022-04-26 07:26:10|13421.34|13421.34|13420.88|13420.88|13421.34|13421.34|13420.88|13420.88|0
1650958020000|2022-04-26 07:27:00|13415.73|13415.73|13415.73|13415.73|13415.73|13415.73|13415.73|13415.73|0
1650958040000|2022-04-26 07:27:20|13412.86|13412.86|13414.3|13414.3|13414.3|13414.3|13412.86|13412.86|0
1650958060000|2022-04-26 07:27:40|13417.37|13417.37|13419.82|13419.82|13419.82|13419.82|13417.37|13417.37|0
1650958070000|2022-04-26 07:27:50|13418.18|13418.18|13417.37|13417.37|13418.18|13418.18|13417.37|13417.37|0
1650958080000|2022-04-26 07:28:00|13418.18|13418.18|13420.03|13420.03|13420.03|13420.03|13418.18|13418.18|0
1650958100000|2022-04-26 07:28:20|13418.22|13418.22|13418.22|13418.22|13418.22|13418.22|13418.22|13418.22|0
1650958110000|2022-04-26 07:28:30|13415.35|13415.35|13412.78|13412.78|13415.35|13415.35|13411.96|13411.96|0
1650958140000|2022-04-26 07:29:00|13414.42|13414.42|13416.49|13416.49|13416.49|13416.49|13413.42|13413.42|0
1650958150000|2022-04-26 07:29:10|13414.86|13414.86|13414.86|13414.86|13414.86|13414.86|13414.86|13414.86|0
1650958160000|2022-04-26 07:29:20|13415.77|13415.77|13415.77|13415.77|13415.77|13415.77|13415.77|13415.77|0
1650958180000|2022-04-26 07:29:40|13416.59|13416.59|13415.77|13415.77|13416.59|13416.59|13415.77|13415.77|0
1650958190000|2022-04-26 07:29:50|13414.95|13414.95|13415.77|13415.77|13415.77|13415.77|13414.95|13414.95|0
1650958200000|2022-04-26 07:30:00|13414.34|13414.34|13414.34|13414.34|13414.34|13414.34|13414.34|13414.34|0
1650958210000|2022-04-26 07:30:10|13411.07|13411.07|13408|13408|13411.07|13411.07|13408|13408|0
1650958260000|2022-04-26 07:31:00|13407.08|13407.08|13407.9|13407.9|13407.9|13407.9|13407.08|13407.08|0
1650958270000|2022-04-26 07:31:10|13406.99|13406.99|13406.07|13406.07|13406.99|13406.99|13406.07|13406.07|0
1650958280000|2022-04-26 07:31:20|13403.32|13403.32|13394.38|13394.38|13403.32|13403.32|13394.38|13394.38|0
1650958290000|2022-04-26 07:31:30|13388.66|13388.66|13388.66|13388.66|13388.66|13388.66|13388.66|13388.66|0
1650958300000|2022-04-26 07:31:40|13385.79|13385.79|13385.79|13385.79|13385.79|13385.79|13385.79|13385.79|0
1650958320000|2022-04-26 07:32:00|13384.76|13384.76|13380.99|13380.99|13384.76|13384.76|13380.99|13380.99|0
1650958330000|2022-04-26 07:32:10|13380.08|13380.08|13380.08|13380.08|13380.08|13380.08|13380.08|13380.08|0
1650958340000|2022-04-26 07:32:20|13378.05|13378.05|13378.05|13378.05|13378.05|13378.05|13378.05|13378.05|0
1650958350000|2022-04-26 07:32:30|13376.93|13376.93|13373.88|13373.88|13376.93|13376.93|13373.66|13373.66|0
1650958360000|2022-04-26 07:32:40|13375.52|13375.52|13375.52|13375.52|13375.52|13375.52|13375.52|13375.52|0
1650958370000|2022-04-26 07:32:50|13373.29|13373.29|13373.29|13373.29|13373.29|13373.29|13373.29|13373.29|0
1650958380000|2022-04-26 07:33:00|13372.26|13372.26|13372.26|13372.26|13372.26|13372.26|13372.26|13372.26|0
1650958390000|2022-04-26 07:33:10|13365.19|13365.19|13365.19|13365.19|13365.19|13365.19|13364.72|13364.72|0
1650958430000|2022-04-26 07:33:50|13366.01|13366.01|13365.19|13365.19|13366.01|13366.01|13365.19|13365.19|0
1650958440000|2022-04-26 07:34:00|13364.28|13364.28|13364.28|13364.28|13364.28|13364.28|13364.28|13364.28|0
1650958450000|2022-04-26 07:34:10|13361.83|13361.83|13355.76|13355.76|13361.83|13361.83|13355.76|13355.76|0
1650958470000|2022-04-26 07:34:30|13354.84|13354.84|13344.32|13344.32|13354.84|13354.84|13344.32|13344.32|0
1650958480000|2022-04-26 07:34:40|13342.83|13342.83|13342.83|13342.83|13342.83|13342.83|13342.83|13342.83|0
1650958490000|2022-04-26 07:34:50|13335.19|13335.19|13334.58|13334.58|13336.01|13336.01|13334.58|13334.58|0
1650958500000|2022-04-26 07:35:00|13334.06|13334.06|13333.55|13333.55|13334.06|13334.06|13333.55|13333.55|0
1650958510000|2022-04-26 07:35:10|13332.63|13332.63|13331.2|13331.2|13332.63|13332.63|13331.2|13331.2|0
1650958520000|2022-04-26 07:35:20|13332.63|13332.63|13332.63|13332.63|13332.63|13332.63|13332.63|13332.63|0
1650958540000|2022-04-26 07:35:40|13330.18|13330.18|13330.18|13330.18|13330.18|13330.18|13330.18|13330.18|0
1650958550000|2022-04-26 07:35:50|13326.74|13326.74|13337.94|13337.94|13337.94|13337.94|13326.74|13326.74|0
1650958580000|2022-04-26 07:36:20|13339.57|13339.57|13339.57|13339.57|13339.57|13339.57|13339.57|13339.57|0
1650958600000|2022-04-26 07:36:40|13341.4|13341.4|13341.4|13341.4|13341.4|13341.4|13341.4|13341.4|0
1650958630000|2022-04-26 07:37:10|13340.58|13340.58|13339.77|13339.77|13340.58|13340.58|13339.77|13339.77|0
1650958640000|2022-04-26 07:37:20|13340.58|13340.58|13340.58|13340.58|13340.58|13340.58|13340.58|13340.58|0
1650958660000|2022-04-26 07:37:40|13342.02|13342.02|13342.02|13342.02|13342.02|13342.02|13342.02|13342.02|0
1650958670000|2022-04-26 07:37:50|13342.57|13342.57|13343.39|13343.39|13345.03|13345.03|13342.57|13342.57|0
1650958680000|2022-04-26 07:38:00|13341.14|13341.14|13341.14|13341.14|13341.14|13341.14|13341.14|13341.14|0
1650958690000|2022-04-26 07:38:10|13344.01|13344.01|13344.01|13344.01|13344.01|13344.01|13344.01|13344.01|0
1650958700000|2022-04-26 07:38:20|13345.64|13345.64|13347.02|13347.02|13347.02|13347.02|13345.64|13345.64|0
1650958710000|2022-04-26 07:38:30|13347.93|13347.93|13347.93|13347.93|13347.93|13347.93|13347.93|13347.93|0
1650958720000|2022-04-26 07:38:40|13349.76|13349.76|13349.76|13349.76|13349.76|13349.76|13349.76|13349.76|0
1650958740000|2022-04-26 07:39:00|13364.08|13364.08|13364.08|13364.08|13364.08|13364.08|13364.08|13364.08|0
1650958760000|2022-04-26 07:39:20|13364.9|13364.9|13364.08|13364.08|13364.9|13364.9|13364.08|13364.08|0
1650958780000|2022-04-26 07:39:40|13368.65|13368.65|13368.55|13368.55|13368.65|13368.65|13367.74|13367.74|0
1650958800000|2022-04-26 07:40:00|13369.58|13369.58|13370.13|13370.13|13371.07|13371.07|13369.58|13369.58|0
1650958850000|2022-04-26 07:40:50|13369.57|13369.57|13368.65|13368.65|13369.57|13369.57|13368.65|13368.65|0
1650958860000|2022-04-26 07:41:00|13369.11|13369.11|13371.4|13371.4|13371.4|13371.4|13369.11|13369.11|0
1650958870000|2022-04-26 07:41:10|13375.7|13375.7|13381.52|13381.52|13381.52|13381.52|13375.7|13375.7|0
1650958880000|2022-04-26 07:41:20|13382.33|13382.33|13382.83|13382.83|13385.57|13385.57|13382.33|13382.33|0
1650958920000|2022-04-26 07:42:00|13382.01|13382.01|13382.01|13382.01|13382.01|13382.01|13382.01|13382.01|0
1650958930000|2022-04-26 07:42:10|13381.56|13381.56|13381.56|13381.56|13381.56|13381.56|13381.56|13381.56|0
1650958970000|2022-04-26 07:42:50|13382.47|13382.47|13386.36|13386.36|13386.36|13386.36|13382.47|13382.47|0
1650958980000|2022-04-26 07:43:00|13386.83|13386.83|13387.77|13387.77|13387.77|13387.77|13386.83|13386.83|0
1650959040000|2022-04-26 07:44:00|13388.59|13388.59|13391.43|13391.43|13391.43|13391.43|13386.95|13386.95|0
1650959070000|2022-04-26 07:44:30|13395.22|13395.22|13395.22|13395.22|13395.22|13395.22|13395.22|13395.22|0
1650959080000|2022-04-26 07:44:40|13393.31|13393.31|13393.31|13393.31|13393.31|13393.31|13393.31|13393.31|0
1650959100000|2022-04-26 07:45:00|13395.76|13395.76|13395.76|13395.76|13395.76|13395.76|13395.76|13395.76|0
1650959110000|2022-04-26 07:45:10|13392.9|13392.9|13392.08|13392.08|13392.9|13392.9|13392.08|13392.08|0
1650959130000|2022-04-26 07:45:30|13390.64|13390.64|13393.45|13393.45|13393.45|13393.45|13390.64|13390.64|0
1650959160000|2022-04-26 07:46:00|13392.63|13392.63|13391.72|13391.72|13392.63|13392.63|13391.72|13391.72|0
1650959180000|2022-04-26 07:46:20|13392.53|13392.53|13394.36|13394.36|13394.36|13394.36|13392.53|13392.53|0
1650959200000|2022-04-26 07:46:40|13395.8|13395.8|13399.64|13399.64|13399.64|13399.64|13395.8|13395.8|0
1650959210000|2022-04-26 07:46:50|13407.49|13407.49|13407.49|13407.49|13407.49|13407.49|13407.49|13407.49|0
1650959230000|2022-04-26 07:47:10|13408.4|13408.4|13423.52|13423.52|13423.52|13423.52|13407.58|13407.58|0
1650959260000|2022-04-26 07:47:40|13424.34|13424.34|13424.34|13424.34|13424.34|13424.34|13424.34|13424.34|0
1650959270000|2022-04-26 07:47:50|13422.7|13422.7|13422.7|13422.7|13422.7|13422.7|13422.7|13422.7|0
1650959290000|2022-04-26 07:48:10|13423.52|13423.52|13426.99|13426.99|13426.99|13426.99|13423.52|13423.52|0
1650959300000|2022-04-26 07:48:20|13427.48|13427.48|13427.19|13427.19|13430.45|13430.45|13427.19|13427.19|0
1650959320000|2022-04-26 07:48:40|13432.37|13432.37|13430.95|13430.95|13432.37|13432.37|13430.95|13430.95|0
1650959330000|2022-04-26 07:48:50|13430.04|13430.04|13430.04|13430.04|13430.04|13430.04|13430.04|13430.04|0
1650959350000|2022-04-26 07:49:10|13430.55|13430.55|13430.55|13430.55|13430.55|13430.55|13430.55|13430.55|0
1650959360000|2022-04-26 07:49:20|13428.7|13428.7|13428.7|13428.7|13428.7|13428.7|13428.7|13428.7|0
1650959370000|2022-04-26 07:49:30|13425.83|13425.83|13425.83|13425.83|13425.83|13425.83|13425.83|13425.83|0
1650959390000|2022-04-26 07:49:50|13427.71|13427.71|13427.71|13427.71|13427.71|13427.71|13427.71|13427.71|0
1650959410000|2022-04-26 07:50:10|13428.65|13428.65|13430.48|13430.48|13430.48|13430.48|13428.65|13428.65|0
1650959420000|2022-04-26 07:50:20|13429.07|13429.07|13429.07|13429.07|13429.07|13429.07|13429.07|13429.07|0
1650959430000|2022-04-26 07:50:30|13431.94|13431.94|13431.94|13431.94|13431.94|13431.94|13431.94|13431.94|0
1650959440000|2022-04-26 07:50:40|13429.19|13429.19|13429.19|13429.19|13429.19|13429.19|13429.19|13429.19|0
1650959460000|2022-04-26 07:51:00|13425.92|13425.92|13423.22|13423.22|13425.92|13425.92|13423.22|13423.22|0
1650959470000|2022-04-26 07:51:10|13421.73|13421.73|13421.73|13421.73|13421.73|13421.73|13421.73|13421.73|0
1650959520000|2022-04-26 07:52:00|13423.15|13423.15|13426.35|13426.35|13426.35|13426.35|13423.15|13423.15|0
1650959560000|2022-04-26 07:52:40|13424.52|13424.52|13424.52|13424.52|13424.52|13424.52|13424.52|13424.52|0
1650959590000|2022-04-26 07:53:10|13426.35|13426.35|13426.35|13426.35|13426.35|13426.35|13426.35|13426.35|0
1650959600000|2022-04-26 07:53:20|13427.99|13427.99|13430.44|13430.44|13430.44|13430.44|13427.99|13427.99|0
1650959610000|2022-04-26 07:53:30|13434.75|13434.75|13438.41|13438.41|13438.41|13438.41|13434.75|13434.75|0
1650959620000|2022-04-26 07:53:40|13439.22|13439.22|13439.02|13439.02|13440.66|13440.66|13437.29|13437.29|0
1650959630000|2022-04-26 07:53:50|13438.11|13438.11|13438.11|13438.11|13438.11|13438.11|13438.11|13438.11|0
1650959650000|2022-04-26 07:54:10|13437.89|13437.89|13436.75|13436.75|13437.89|13437.89|13436.75|13436.75|0
1650959670000|2022-04-26 07:54:30|13432.96|13432.96|13431.84|13431.84|13432.96|13432.96|13431.84|13431.84|0
1650959690000|2022-04-26 07:54:50|13431.62|13431.62|13431.62|13431.62|13431.62|13431.62|13431.62|13431.62|0
1650959700000|2022-04-26 07:55:00|13432.56|13432.56|13432.56|13432.56|13432.56|13432.56|13432.56|13432.56|0
1650959720000|2022-04-26 07:55:20|13435.43|13435.43|13434.51|13434.51|13435.43|13435.43|13434.51|13434.51|0
1650959740000|2022-04-26 07:55:40|13433.6|13433.6|13433.6|13433.6|13433.6|13433.6|13433.6|13433.6|0
1650959800000|2022-04-26 07:56:40|13430.73|13430.73|13430.53|13430.53|13430.73|13430.73|13430.53|13430.53|0
1650959810000|2022-04-26 07:56:50|13431.35|13431.35|13431.35|13431.35|13431.35|13431.35|13431.35|13431.35|0
1650959820000|2022-04-26 07:57:00|13430.43|13430.43|13430.43|13430.43|13430.43|13430.43|13430.43|13430.43|0
1650959830000|2022-04-26 07:57:10|13429.52|13429.52|13429.52|13429.52|13429.52|13429.52|13429.52|13429.52|0
1650959840000|2022-04-26 07:57:20|13426.02|13426.02|13426.02|13426.02|13426.02|13426.02|13425.21|13425.21|0
1650959850000|2022-04-26 07:57:30|13424.53|13424.53|13424.53|13424.53|13424.53|13424.53|13424.53|13424.53|0
1650959900000|2022-04-26 07:58:20|13422.65|13422.65|13420.96|13420.96|13422.65|13422.65|13420.96|13420.96|0
1650959920000|2022-04-26 07:58:40|13420.46|13420.46|13420.46|13420.46|13420.46|13420.46|13420.46|13420.46|0
1650959930000|2022-04-26 07:58:50|13421.28|13421.28|13421.28|13421.28|13421.28|13421.28|13421.28|13421.28|0
1650959940000|2022-04-26 07:59:00|13421.74|13421.74|13421.74|13421.74|13421.74|13421.74|13421.74|13421.74|0
1650959950000|2022-04-26 07:59:10|13423.11|13423.11|13422.19|13422.19|13423.11|13423.11|13422.19|13422.19|0
1650959990000|2022-04-26 07:59:50|13422.64|13422.64|13424.73|13424.73|13426.55|13426.55|13422.64|13422.64|0
1650960000000|2022-04-26 08:00:00|13425.64|13425.64|13425.64|13425.64|13425.64|13425.64|13424.82|13424.82|0
1650960020000|2022-04-26 08:00:20|13426.11|13426.11|13426.11|13426.11|13426.11|13426.11|13426.11|13426.11|0
1650960040000|2022-04-26 08:00:40|13424.48|13424.48|13426.21|13426.21|13426.21|13426.21|13424.48|13424.48|0
1650960060000|2022-04-26 08:01:00|13428.04|13428.04|13429.07|13429.07|13429.07|13429.07|13428.04|13428.04|0
1650960080000|2022-04-26 08:01:20|13429.88|13429.88|13429.88|13429.88|13429.88|13429.88|13429.88|13429.88|0
1650960120000|2022-04-26 08:02:00|13428.97|13428.97|13428.97|13428.97|13428.97|13428.97|13428.97|13428.97|0
1650960130000|2022-04-26 08:02:10|13429.44|13429.44|13432.31|13432.31|13432.31|13432.31|13429.44|13429.44|0
1650960140000|2022-04-26 08:02:20|13430.48|13430.48|13428.15|13428.15|13430.48|13430.48|13428.15|13428.15|0
1650960170000|2022-04-26 08:02:50|13425.7|13425.7|13416.4|13416.4|13425.7|13425.7|13416.4|13416.4|0
1650960200000|2022-04-26 08:03:20|13415.58|13415.58|13409.4|13409.4|13415.58|13415.58|13409.4|13409.4|0
1650960220000|2022-04-26 08:03:40|13404.21|13404.21|13405.12|13405.12|13405.12|13405.12|13404.21|13404.21|0
1650960230000|2022-04-26 08:03:50|13405.94|13405.94|13405.94|13405.94|13405.94|13405.94|13405.94|13405.94|0
1650960250000|2022-04-26 08:04:10|13401.71|13401.71|13393.57|13393.57|13401.71|13401.71|13393.57|13393.57|0
1650960260000|2022-04-26 08:04:20|13391.12|13391.12|13389.68|13389.68|13391.12|13391.12|13389.68|13389.68|0
1650960270000|2022-04-26 08:04:30|13388.87|13388.87|13390.5|13390.5|13390.5|13390.5|13388.87|13388.87|0
1650960290000|2022-04-26 08:04:50|13392.14|13392.14|13392.14|13392.14|13392.14|13392.14|13392.14|13392.14|0
1650960310000|2022-04-26 08:05:10|13391.19|13391.19|13391.19|13391.19|13391.19|13391.19|13391.19|13391.19|0
1650960320000|2022-04-26 08:05:20|13390.38|13390.38|13390.38|13390.38|13390.38|13390.38|13390.38|13390.38|0
1650960340000|2022-04-26 08:05:40|13388.25|13388.25|13388.25|13388.25|13388.25|13388.25|13388.25|13388.25|0
1650960350000|2022-04-26 08:05:50|13386.61|13386.61|13386.61|13386.61|13386.61|13386.61|13386.61|13386.61|0
1650960360000|2022-04-26 08:06:00|13385.79|13385.79|13379.18|13379.18|13385.79|13385.79|13379.18|13379.18|0
1650960370000|2022-04-26 08:06:10|13380|13380|13380|13380|13380|13380|13380|13380|0
1650960380000|2022-04-26 08:06:20|13379.54|13379.54|13365.66|13365.66|13379.54|13379.54|13365.66|13365.66|0
1650960390000|2022-04-26 08:06:30|13364.75|13364.75|13364.75|13364.75|13364.75|13364.75|13364.75|13364.75|0
1650960400000|2022-04-26 08:06:40|13363.11|13363.11|13363.11|13363.11|13363.11|13363.11|13363.11|13363.11|0
1650960410000|2022-04-26 08:06:50|13362.89|13362.89|13363.93|13363.93|13365.34|13365.34|13362.89|13362.89|0
1650960420000|2022-04-26 08:07:00|13361.94|13361.94|13360.13|13360.13|13361.94|13361.94|13360.13|13360.13|0
1650960430000|2022-04-26 08:07:10|13360.95|13360.95|13361.12|13361.12|13361.94|13361.94|13360.95|13360.95|0
1650960440000|2022-04-26 08:07:20|13362.54|13362.54|13361.47|13361.47|13362.54|13362.54|13360.65|13360.65|0
1650960450000|2022-04-26 08:07:30|13361.93|13361.93|13361.93|13361.93|13361.93|13361.93|13361.93|13361.93|0
1650960460000|2022-04-26 08:07:40|13361.46|13361.46|13361.46|13361.46|13361.46|13361.46|13361.46|13361.46|0
1650960470000|2022-04-26 08:07:50|13356.24|13356.24|13358.59|13358.59|13358.59|13358.59|13356.24|13356.24|0
1650960490000|2022-04-26 08:08:10|13361.04|13361.04|13359.67|13359.67|13361.04|13361.04|13359.67|13359.67|0
1650960510000|2022-04-26 08:08:30|13357.22|13357.22|13357.22|13357.22|13357.22|13357.22|13357.22|13357.22|0
1650960530000|2022-04-26 08:08:50|13358.03|13358.03|13358.85|13358.85|13358.85|13358.85|13358.03|13358.03|0
1650960550000|2022-04-26 08:09:10|13358.03|13358.03|13358.03|13358.03|13358.03|13358.03|13358.03|13358.03|0
1650960560000|2022-04-26 08:09:20|13358.95|13358.95|13358.95|13358.95|13358.95|13358.95|13358.95|13358.95|0
1650960600000|2022-04-26 08:10:00|13358.13|13358.13|13358.13|13358.13|13358.13|13358.13|13358.13|13358.13|0
1650960610000|2022-04-26 08:10:10|13360.01|13360.01|13359.07|13359.07|13360.01|13360.01|13359.07|13359.07|0
1650960640000|2022-04-26 08:10:40|13359.99|13359.99|13359.99|13359.99|13359.99|13359.99|13359.99|13359.99|0
1650960650000|2022-04-26 08:10:50|13361.82|13361.82|13362.73|13362.73|13362.73|13362.73|13361.82|13361.82|0
1650960680000|2022-04-26 08:11:20|13364.56|13364.56|13366.39|13366.39|13366.39|13366.39|13364.56|13364.56|0
1650960700000|2022-04-26 08:11:40|13367.21|13367.21|13364.92|13364.92|13367.21|13367.21|13364.92|13364.92|0
1650960720000|2022-04-26 08:12:00|13359.8|13359.8|13359.8|13359.8|13359.8|13359.8|13359.8|13359.8|0
1650960750000|2022-04-26 08:12:30|13357.91|13357.91|13357.1|13357.1|13357.91|13357.91|13357.1|13357.1|0
1650960790000|2022-04-26 08:13:10|13355.72|13355.72|13355.72|13355.72|13355.72|13355.72|13355.72|13355.72|0
1650960810000|2022-04-26 08:13:30|13353.89|13353.89|13353.89|13353.89|13353.89|13353.89|13353.89|13353.89|0
1650960820000|2022-04-26 08:13:40|13353.4|13353.4|13353.89|13353.89|13353.89|13353.89|13353.4|13353.4|0
1650960830000|2022-04-26 08:13:50|13354.81|13354.81|13354.81|13354.81|13354.81|13354.81|13354.81|13354.81|0
1650960840000|2022-04-26 08:14:00|13351.41|13351.41|13352.23|13352.23|13352.23|13352.23|13350.6|13350.6|0
1650960860000|2022-04-26 08:14:20|13354.88|13354.88|13353.24|13353.24|13354.88|13354.88|13353.24|13353.24|0
1650960870000|2022-04-26 08:14:30|13352.43|13352.43|13352.43|13352.43|13352.43|13352.43|13352.43|13352.43|0
1650960900000|2022-04-26 08:15:00|13354.88|13354.88|13354.88|13354.88|13354.88|13354.88|13354.88|13354.88|0
1650960920000|2022-04-26 08:15:20|13353.05|13353.05|13353.96|13353.96|13353.96|13353.96|13353.05|13353.05|0
1650960940000|2022-04-26 08:15:40|13354.88|13354.88|13355.79|13355.79|13355.79|13355.79|13354.88|13354.88|0
1650960950000|2022-04-26 08:15:50|13353.96|13353.96|13352.13|13352.13|13353.96|13353.96|13352.13|13352.13|0
1650960980000|2022-04-26 08:16:20|13353.05|13353.05|13358.95|13358.95|13358.95|13358.95|13353.05|13353.05|0
1650960990000|2022-04-26 08:16:30|13359.86|13359.86|13363.58|13363.58|13363.58|13363.58|13359.86|13359.86|0
1650961010000|2022-04-26 08:16:50|13361.94|13361.94|13361.94|13361.94|13361.94|13361.94|13361.94|13361.94|0
1650961020000|2022-04-26 08:17:00|13362.76|13362.76|13362.76|13362.76|13362.76|13362.76|13362.76|13362.76|0
1650961030000|2022-04-26 08:17:10|13363.22|13363.22|13363.22|13363.22|13363.22|13363.22|13363.22|13363.22|0
1650961040000|2022-04-26 08:17:20|13360.39|13360.39|13360.39|13360.39|13360.39|13360.39|13360.39|13360.39|0
1650961060000|2022-04-26 08:17:40|13359.48|13359.48|13359.25|13359.25|13359.48|13359.48|13359.25|13359.25|0
1650961080000|2022-04-26 08:18:00|13361.24|13361.24|13362.38|13362.38|13362.38|13362.38|13360.74|13360.74|0
1650961120000|2022-04-26 08:18:40|13364.21|13364.21|13364.21|13364.21|13364.21|13364.21|13364.21|13364.21|0
1650961130000|2022-04-26 08:18:50|13363.39|13363.39|13363.39|13363.39|13363.39|13363.39|13363.39|13363.39|0
1650961150000|2022-04-26 08:19:10|13362.88|13362.88|13362.88|13362.88|13362.88|13362.88|13362.88|13362.88|0
1650961160000|2022-04-26 08:19:20|13363.69|13363.69|13366.56|13366.56|13366.56|13366.56|13363.69|13363.69|0
1650961180000|2022-04-26 08:19:40|13365.65|13365.65|13365.65|13365.65|13365.65|13365.65|13365.65|13365.65|0
1650961200000|2022-04-26 08:20:00|13364.83|13364.83|13364.83|13364.83|13364.83|13364.83|13364.83|13364.83|0
1650961210000|2022-04-26 08:20:10|13365.75|13365.75|13365.75|13365.75|13365.75|13365.75|13365.75|13365.75|0
1650961240000|2022-04-26 08:20:40|13366.69|13366.69|13366.69|13366.69|13366.69|13366.69|13366.69|13366.69|0
1650961260000|2022-04-26 08:21:00|13367.5|13367.5|13367.03|13367.03|13368.94|13368.94|13367.03|13367.03|0
1650961300000|2022-04-26 08:21:40|13366.22|13366.22|13366.22|13366.22|13366.22|13366.22|13366.22|13366.22|0
1650961320000|2022-04-26 08:22:00|13364.39|13364.39|13364.39|13364.39|13364.39|13364.39|13364.39|13364.39|0
1650961330000|2022-04-26 08:22:10|13365.2|13365.2|13365.2|13365.2|13365.2|13365.2|13365.2|13365.2|0
1650961360000|2022-04-26 08:22:40|13368.52|13368.52|13366.64|13366.64|13368.52|13368.52|13366.64|13366.64|0
1650961390000|2022-04-26 08:23:10|13368.03|13368.03|13368.38|13368.38|13369.19|13369.19|13367.56|13367.56|0
1650961430000|2022-04-26 08:23:50|13371.25|13371.25|13374.89|13374.89|13374.89|13374.89|13371.25|13371.25|0
1650961440000|2022-04-26 08:24:00|13377.63|13377.63|13382.04|13382.04|13382.04|13382.04|13377.63|13377.63|0
1650961450000|2022-04-26 08:24:10|13379.69|13379.69|13379.69|13379.69|13379.69|13379.69|13379.69|13379.69|0
1650961480000|2022-04-26 08:24:40|13380.58|13380.58|13383.38|13383.38|13383.38|13383.38|13380.58|13380.58|0
1650961500000|2022-04-26 08:25:00|13387.13|13387.13|13387.13|13387.13|13387.13|13387.13|13387.13|13387.13|0
1650961510000|2022-04-26 08:25:10|13386.19|13386.19|13386.19|13386.19|13386.19|13386.19|13386.19|13386.19|0
1650961520000|2022-04-26 08:25:20|13387.01|13387.01|13387.11|13387.11|13387.92|13387.92|13387.01|13387.01|0
1650961530000|2022-04-26 08:25:30|13385.67|13385.67|13383.29|13383.29|13385.67|13385.67|13383.29|13383.29|0
1650961550000|2022-04-26 08:25:50|13382.82|13382.82|13382.82|13382.82|13382.82|13382.82|13382.82|13382.82|0
1650961560000|2022-04-26 08:26:00|13382.01|13382.01|13382.43|13382.43|13382.48|13382.48|13381.96|13381.96|0
1650961590000|2022-04-26 08:26:30|13386.74|13386.74|13385.3|13385.3|13386.74|13386.74|13385.3|13385.3|0
1650961610000|2022-04-26 08:26:50|13384.49|13384.49|13384.49|13384.49|13384.49|13384.49|13384.49|13384.49|0
1650961620000|2022-04-26 08:27:00|13383.54|13383.54|13383.54|13383.54|13383.54|13383.54|13383.54|13383.54|0
1650961650000|2022-04-26 08:27:30|13385.18|13385.18|13388.89|13388.89|13388.89|13388.89|13385.18|13385.18|0
1650961660000|2022-04-26 08:27:40|13389.36|13389.36|13392.54|13392.54|13392.54|13392.54|13389.36|13389.36|0
1650961670000|2022-04-26 08:27:50|13391.54|13391.54|13390.05|13390.05|13391.54|13391.54|13390.05|13390.05|0
1650961680000|2022-04-26 08:28:00|13391.54|13391.54|13391.54|13391.54|13391.54|13391.54|13391.54|13391.54|0
1650961740000|2022-04-26 08:29:00|13393.18|13393.18|13393.18|13393.18|13393.18|13393.18|13393.18|13393.18|0
1650961760000|2022-04-26 08:29:20|13393.67|13393.67|13393.67|13393.67|13393.67|13393.67|13393.67|13393.67|0
1650961780000|2022-04-26 08:29:40|13392.76|13392.76|13390.02|13390.02|13392.76|13392.76|13390.02|13390.02|0
1650961790000|2022-04-26 08:29:50|13390.49|13390.49|13390.49|13390.49|13390.49|13390.49|13390.49|13390.49|0
1650961800000|2022-04-26 08:30:00|13393.85|13393.85|13392.41|13392.41|13393.85|13393.85|13392.41|13392.41|0
1650961810000|2022-04-26 08:30:10|13391.94|13391.94|13391.94|13391.94|13391.94|13391.94|13391.94|13391.94|0
1650961820000|2022-04-26 08:30:20|13391.13|13391.13|13391.39|13391.39|13391.94|13391.94|13391.13|13391.13|0
1650961840000|2022-04-26 08:30:40|13389.95|13389.95|13389.95|13389.95|13389.95|13389.95|13389.95|13389.95|0
1650961860000|2022-04-26 08:31:00|13389.48|13389.48|13389.48|13389.48|13389.48|13389.48|13389.48|13389.48|0
1650961880000|2022-04-26 08:31:20|13388.66|13388.66|13389.13|13389.13|13389.13|13389.13|13388.66|13388.66|0
1650961920000|2022-04-26 08:32:00|13389.95|13389.95|13389.85|13389.85|13389.95|13389.95|13389.85|13389.85|0
1650961930000|2022-04-26 08:32:10|13388.42|13388.42|13388.42|13388.42|13388.42|13388.42|13388.42|13388.42|0
1650961940000|2022-04-26 08:32:20|13385.77|13385.77|13385.77|13385.77|13385.77|13385.77|13385.77|13385.77|0
1650961960000|2022-04-26 08:32:40|13387.41|13387.41|13386.94|13386.94|13389.29|13389.29|13386.94|13386.94|0
1650961990000|2022-04-26 08:33:10|13385.11|13385.11|13377.92|13377.92|13385.11|13385.11|13377.92|13377.92|0
1650962000000|2022-04-26 08:33:20|13378.74|13378.74|13378.74|13378.74|13378.74|13378.74|13378.74|13378.74|0
1650962010000|2022-04-26 08:33:30|13379.65|13379.65|13379.65|13379.65|13379.65|13379.65|13379.65|13379.65|0
1650962020000|2022-04-26 08:33:40|13380.17|13380.17|13380.17|13380.17|13380.17|13380.17|13380.17|13380.17|0
1650962030000|2022-04-26 08:33:50|13380.98|13380.98|13380.98|13380.98|13380.98|13380.98|13380.98|13380.98|0
1650962050000|2022-04-26 08:34:10|13381.9|13381.9|13381.9|13381.9|13381.9|13381.9|13381.9|13381.9|0
1650962080000|2022-04-26 08:34:40|13382.84|13382.84|13382.84|13382.84|13382.84|13382.84|13382.84|13382.84|0
1650962100000|2022-04-26 08:35:00|13383.75|13383.75|13383.75|13383.75|13383.75|13383.75|13383.75|13383.75|0
1650962150000|2022-04-26 08:35:50|13383.28|13383.28|13380.54|13380.54|13383.28|13383.28|13379.63|13379.63|0
1650962170000|2022-04-26 08:36:10|13380.03|13380.03|13380.03|13380.03|13380.03|13380.03|13380.03|13380.03|0
1650962200000|2022-04-26 08:36:40|13381.7|13381.7|13391.1|13391.1|13391.1|13391.1|13381.7|13381.7|0
1650962240000|2022-04-26 08:37:20|13388.23|13388.23|13393.13|13393.13|13393.13|13393.13|13388.23|13388.23|0
1650962290000|2022-04-26 08:38:10|13392.19|13392.19|13392.19|13392.19|13392.19|13392.19|13392.19|13392.19|0
1650962300000|2022-04-26 08:38:20|13393.6|13393.6|13393.6|13393.6|13393.6|13393.6|13393.6|13393.6|0
1650962320000|2022-04-26 08:38:40|13394.07|13394.07|13394.07|13394.07|13394.07|13394.07|13394.07|13394.07|0
1650962340000|2022-04-26 08:39:00|13394.55|13394.55|13391.05|13391.05|13394.55|13394.55|13391.05|13391.05|0
1650962350000|2022-04-26 08:39:10|13389.64|13389.64|13389.13|13389.13|13389.64|13389.64|13389.13|13389.13|0
1650962370000|2022-04-26 08:39:30|13387.49|13387.49|13387.49|13387.49|13387.49|13387.49|13387.49|13387.49|0
1650962380000|2022-04-26 08:39:40|13383.19|13383.19|13383.19|13383.19|13383.19|13383.19|13383.19|13383.19|0
1650962400000|2022-04-26 08:40:00|13382.37|13382.37|13382.37|13382.37|13382.37|13382.37|13382.37|13382.37|0
1650962420000|2022-04-26 08:40:20|13383.29|13383.29|13383.29|13383.29|13383.29|13383.29|13383.29|13383.29|0
1650962440000|2022-04-26 08:40:40|13384.1|13384.1|13384.1|13384.1|13384.1|13384.1|13384.1|13384.1|0
1650962470000|2022-04-26 08:41:10|13384.92|13384.92|13384.92|13384.92|13384.92|13384.92|13384.92|13384.92|0
1650962510000|2022-04-26 08:41:50|13384.1|13384.1|13384.1|13384.1|13384.1|13384.1|13384.1|13384.1|0
1650962520000|2022-04-26 08:42:00|13383.29|13383.29|13383.29|13383.29|13383.29|13383.29|13383.29|13383.29|0
1650962540000|2022-04-26 08:42:20|13382.37|13382.37|13381.9|13381.9|13382.37|13382.37|13381.9|13381.9|0
1650962550000|2022-04-26 08:42:30|13381.08|13381.08|13381.08|13381.08|13381.08|13381.08|13381.08|13381.08|0
1650962590000|2022-04-26 08:43:10|13381.31|13381.31|13381.31|13381.31|13381.31|13381.31|13381.31|13381.31|0
1650962600000|2022-04-26 08:43:20|13382.12|13382.12|13382.12|13382.12|13382.12|13382.12|13382.12|13382.12|0
1650962610000|2022-04-26 08:43:30|13380.02|13380.02|13379.2|13379.2|13380.02|13380.02|13379.2|13379.2|0
1650962620000|2022-04-26 08:43:40|13378.73|13378.73|13378.73|13378.73|13378.73|13378.73|13378.73|13378.73|0
1650962640000|2022-04-26 08:44:00|13380.14|13380.14|13378.65|13378.65|13380.14|13380.14|13378.65|13378.65|0
1650962660000|2022-04-26 08:44:20|13379.57|13379.57|13379.57|13379.57|13379.57|13379.57|13379.57|13379.57|0
1650962670000|2022-04-26 08:44:30|13380.06|13380.06|13382.86|13382.86|13382.86|13382.86|13379.07|13379.07|0
1650962680000|2022-04-26 08:44:40|13386.13|13386.13|13387.86|13387.86|13387.86|13387.86|13386.13|13386.13|0
1650962690000|2022-04-26 08:44:50|13387.36|13387.36|13387.86|13387.86|13387.86|13387.86|13387.36|13387.36|0
1650962710000|2022-04-26 08:45:10|13386.22|13386.22|13386.78|13386.78|13386.78|13386.78|13386.22|13386.22|0
1650962730000|2022-04-26 08:45:30|13387|13387|13387|13387|13387|13387|13387|13387|0
1650962770000|2022-04-26 08:46:10|13385.15|13385.15|13384.65|13384.65|13385.15|13385.15|13384.65|13384.65|0
1650962790000|2022-04-26 08:46:30|13384.15|13384.15|13384.65|13384.65|13384.65|13384.65|13384.15|13384.15|0
1650962800000|2022-04-26 08:46:40|13381.31|13381.31|13381.81|13381.81|13381.81|13381.81|13381.31|13381.31|0
1650962840000|2022-04-26 08:47:20|13381.58|13381.58|13381.58|13381.58|13381.58|13381.58|13381.58|13381.58|0
1650962880000|2022-04-26 08:48:00|13380.77|13380.77|13380.77|13380.77|13380.77|13380.77|13380.77|13380.77|0
1650962890000|2022-04-26 08:48:10|13376.56|13376.56|13376.56|13376.56|13376.56|13376.56|13376.56|13376.56|0
1650963020000|2022-04-26 08:50:20|13378|13378|13378.49|13378.49|13378.49|13378.49|13378|13378|0
1650963060000|2022-04-26 08:51:00|13379.41|13379.41|13377.77|13377.77|13379.41|13379.41|13377.77|13377.77|0
1650963070000|2022-04-26 08:51:10|13376.95|13376.95|13376.95|13376.95|13376.95|13376.95|13376.95|13376.95|0
1650963090000|2022-04-26 08:51:30|13376.04|13376.04|13373.75|13373.75|13376.04|13376.04|13373.75|13373.75|0
1650963100000|2022-04-26 08:51:40|13370.96|13370.96|13370.96|13370.96|13370.96|13370.96|13370.96|13370.96|0
1650963110000|2022-04-26 08:51:50|13368.09|13368.09|13368.09|13368.09|13368.09|13368.09|13368.09|13368.09|0
1650963120000|2022-04-26 08:52:00|13368.56|13368.56|13369.48|13369.48|13369.48|13369.48|13368.56|13368.56|0
1650963130000|2022-04-26 08:52:10|13371.31|13371.31|13371.31|13371.31|13371.31|13371.31|13371.31|13371.31|0
1650963150000|2022-04-26 08:52:30|13370.85|13370.85|13370.85|13370.85|13370.85|13370.85|13370.85|13370.85|0
1650963190000|2022-04-26 08:53:10|13368.86|13368.86|13368.86|13368.86|13368.86|13368.86|13368.86|13368.86|0
1650963200000|2022-04-26 08:53:20|13368.37|13368.37|13366.73|13366.73|13368.37|13368.37|13366.73|13366.73|0
1650963210000|2022-04-26 08:53:30|13367.55|13367.55|13366.63|13366.63|13367.55|13367.55|13366.63|13366.63|0
1650963230000|2022-04-26 08:53:50|13365|13365|13353.45|13353.45|13365|13365|13352.02|13352.02|0
1650963240000|2022-04-26 08:54:00|13354.39|13354.39|13356.35|13356.35|13356.35|13356.35|13353.48|13353.48|0
1650963260000|2022-04-26 08:54:20|13353.9|13353.9|13340.38|13340.38|13353.9|13353.9|13340.38|13340.38|0
1650963280000|2022-04-26 08:54:40|13337.11|13337.11|13336.6|13336.6|13337.11|13337.11|13336.6|13336.6|0
1650963300000|2022-04-26 08:55:00|13337.41|13337.41|13338.7|13338.7|13338.7|13338.7|13337.41|13337.41|0
1650963310000|2022-04-26 08:55:10|13337.07|13337.07|13336.6|13336.6|13337.07|13337.07|13336.6|13336.6|0
1650963320000|2022-04-26 08:55:20|13335.22|13335.22|13335.22|13335.22|13335.22|13335.22|13335.22|13335.22|0
1650963330000|2022-04-26 08:55:30|13336.14|13336.14|13336.14|13336.14|13336.14|13336.14|13336.14|13336.14|0
1650963460000|2022-04-26 08:57:40|13337.43|13337.43|13337.43|13337.43|13337.43|13337.43|13337.43|13337.43|0
1650963480000|2022-04-26 08:58:00|13338.37|13338.37|13341.76|13341.76|13341.76|13341.76|13337.45|13337.45|0
1650963490000|2022-04-26 08:58:10|13344.21|13344.21|13343.95|13343.95|13344.77|13344.77|13343.95|13343.95|0
1650963510000|2022-04-26 08:58:30|13344.77|13344.77|13348.33|13348.33|13348.33|13348.33|13344.77|13344.77|0
1650963520000|2022-04-26 08:58:40|13346.69|13346.69|13346.69|13346.69|13346.69|13346.69|13346.69|13346.69|0
1650963540000|2022-04-26 08:59:00|13348.11|13348.11|13348.11|13348.11|13348.11|13348.11|13348.11|13348.11|0
1650963560000|2022-04-26 08:59:20|13348.58|13348.58|13348.58|13348.58|13348.58|13348.58|13348.58|13348.58|0
1650963570000|2022-04-26 08:59:30|13350.21|13350.21|13350.21|13350.21|13350.21|13350.21|13350.21|13350.21|0
1650963580000|2022-04-26 08:59:40|13351.13|13351.13|13356.47|13356.47|13357.39|13357.39|13351.13|13351.13|0
1650963600000|2022-04-26 09:00:00|13355.96|13355.96|13355.14|13355.14|13355.96|13355.96|13355.14|13355.14|0
1650963610000|2022-04-26 09:00:10|13354.67|13354.67|13352.84|13352.84|13354.67|13354.67|13352.84|13352.84|0
1650963650000|2022-04-26 09:00:50|13351.21|13351.21|13351.21|13351.21|13351.21|13351.21|13351.21|13351.21|0
1650963730000|2022-04-26 09:02:10|13345.27|13345.27|13344.33|13344.33|13345.27|13345.27|13344.33|13344.33|0
1650963770000|2022-04-26 09:02:50|13344.8|13344.8|13344.8|13344.8|13344.8|13344.8|13344.8|13344.8|0
1650963780000|2022-04-26 09:03:00|13342.97|13342.97|13341.55|13341.55|13342.97|13342.97|13341.55|13341.55|0
1650963800000|2022-04-26 09:03:20|13340.64|13340.64|13340.64|13340.64|13340.64|13340.64|13340.64|13340.64|0
1650963810000|2022-04-26 09:03:30|13339.73|13339.73|13339.73|13339.73|13339.73|13339.73|13339.73|13339.73|0
1650963820000|2022-04-26 09:03:40|13338.29|13338.29|13336.66|13336.66|13338.29|13338.29|13336.66|13336.66|0
1650963830000|2022-04-26 09:03:50|13338.49|13338.49|13338.49|13338.49|13338.49|13338.49|13338.49|13338.49|0
1650963840000|2022-04-26 09:04:00|13339.92|13339.92|13340.29|13340.29|13341.68|13341.68|13339.92|13339.92|0
1650963880000|2022-04-26 09:04:40|13338.8|13338.8|13339.3|13339.3|13339.3|13339.3|13338.8|13338.8|0
1650963900000|2022-04-26 09:05:00|13339.52|13339.52|13339.52|13339.52|13339.52|13339.52|13339.52|13339.52|0
1650963930000|2022-04-26 09:05:30|13338.71|13338.71|13334.01|13334.01|13338.71|13338.71|13333.19|13333.19|0
1650963940000|2022-04-26 09:05:40|13332.58|13332.58|13332.58|13332.58|13332.58|13332.58|13332.58|13332.58|0
1650963960000|2022-04-26 09:06:00|13331.76|13331.76|13330.85|13330.85|13331.76|13331.76|13330.85|13330.85|0
1650963970000|2022-04-26 09:06:10|13331.66|13331.66|13331.66|13331.66|13331.66|13331.66|13331.66|13331.66|0
1650963980000|2022-04-26 09:06:20|13332.58|13332.58|13332.58|13332.58|13332.58|13332.58|13332.58|13332.58|0
1650963990000|2022-04-26 09:06:30|13333.4|13333.4|13332.92|13332.92|13333.4|13333.4|13332.92|13332.92|0
1650964000000|2022-04-26 09:06:40|13332.45|13332.45|13332.45|13332.45|13332.45|13332.45|13332.45|13332.45|0
1650964020000|2022-04-26 09:07:00|13333.89|13333.89|13337.38|13337.38|13337.38|13337.38|13333.89|13333.89|0
1650964050000|2022-04-26 09:07:30|13337.85|13337.85|13348.37|13348.37|13348.59|13348.59|13337.85|13337.85|0
1650964060000|2022-04-26 09:07:40|13347.9|13347.9|13345.03|13345.03|13347.9|13347.9|13345.03|13345.03|0
1650964070000|2022-04-26 09:07:50|13345.94|13345.94|13345.94|13345.94|13345.94|13345.94|13345.94|13345.94|0
1650964080000|2022-04-26 09:08:00|13345.12|13345.12|13345.12|13345.12|13345.12|13345.12|13345.12|13345.12|0
1650964090000|2022-04-26 09:08:10|13345.59|13345.59|13347.33|13347.33|13347.33|13347.33|13345.59|13345.59|0
1650964120000|2022-04-26 09:08:40|13349.31|13349.31|13349.31|13349.31|13349.31|13349.31|13349.31|13349.31|0
1650964140000|2022-04-26 09:09:00|13348.32|13348.32|13348.32|13348.32|13348.32|13348.32|13348.32|13348.32|0
1650964180000|2022-04-26 09:09:40|13349.23|13349.23|13349.23|13349.23|13349.23|13349.23|13349.23|13349.23|0
1650964230000|2022-04-26 09:10:30|13351.52|13351.52|13350.07|13350.07|13351.52|13351.52|13349.89|13349.89|0
1650964250000|2022-04-26 09:10:50|13349.12|13349.12|13349.12|13349.12|13349.12|13349.12|13349.12|13349.12|0
1650964260000|2022-04-26 09:11:00|13348.21|13348.21|13348.21|13348.21|13348.21|13348.21|13348.21|13348.21|0
1650964310000|2022-04-26 09:11:50|13347.39|13347.39|13345.43|13345.43|13347.39|13347.39|13345.43|13345.43|0
1650964320000|2022-04-26 09:12:00|13345.9|13345.9|13340.66|13340.66|13345.9|13345.9|13340.66|13340.66|0
1650964330000|2022-04-26 09:12:10|13339.74|13339.74|13339.97|13339.97|13339.97|13339.97|13338.11|13338.11|0
1650964340000|2022-04-26 09:12:20|13340.78|13340.78|13340.78|13340.78|13340.78|13340.78|13340.78|13340.78|0
1650964350000|2022-04-26 09:12:30|13339.97|13339.97|13339.97|13339.97|13339.97|13339.97|13339.97|13339.97|0
1650964370000|2022-04-26 09:12:50|13340.44|13340.44|13340.44|13340.44|13340.44|13340.44|13340.44|13340.44|0
1650964380000|2022-04-26 09:13:00|13341.25|13341.25|13346.33|13346.33|13346.33|13346.33|13341.25|13341.25|0
1650964390000|2022-04-26 09:13:10|13347.27|13347.27|13347.27|13347.27|13347.27|13347.27|13347.27|13347.27|0
1650964400000|2022-04-26 09:13:20|13349.62|13349.62|13349.62|13349.62|13349.62|13349.62|13349.62|13349.62|0
1650964420000|2022-04-26 09:13:40|13350.07|13350.07|13351.51|13351.51|13351.51|13351.51|13350.07|13350.07|0
1650964430000|2022-04-26 09:13:50|13348.99|13348.99|13348.99|13348.99|13348.99|13348.99|13348.99|13348.99|0
1650964440000|2022-04-26 09:14:00|13348.52|13348.52|13348.52|13348.52|13348.52|13348.52|13348.52|13348.52|0
1650964500000|2022-04-26 09:15:00|13347.02|13347.02|13340.94|13340.94|13347.02|13347.02|13340.94|13340.94|0
1650964510000|2022-04-26 09:15:10|13340.44|13340.44|13337.55|13337.55|13340.44|13340.44|13337.55|13337.55|0
1650964540000|2022-04-26 09:15:40|13337.06|13337.06|13337.06|13337.06|13337.06|13337.06|13337.06|13337.06|0
1650964550000|2022-04-26 09:15:50|13336.24|13336.24|13336.24|13336.24|13336.24|13336.24|13336.24|13336.24|0
1650964560000|2022-04-26 09:16:00|13337.67|13337.67|13338.62|13338.62|13338.62|13338.62|13337.67|13337.67|0
1650964570000|2022-04-26 09:16:10|13337.18|13337.18|13336.72|13336.72|13337.18|13337.18|13336.72|13336.72|0
1650964700000|2022-04-26 09:18:20|13335.91|13335.91|13335.91|13335.91|13335.91|13335.91|13335.91|13335.91|0
1650964710000|2022-04-26 09:18:30|13335.41|13335.41|13335.41|13335.41|13335.41|13335.41|13335.41|13335.41|0
1650964740000|2022-04-26 09:19:00|13334.94|13334.94|13334.94|13334.94|13334.94|13334.94|13334.94|13334.94|0
1650964810000|2022-04-26 09:20:10|13333.5|13333.5|13320.85|13320.85|13333.5|13333.5|13319.93|13319.93|0
1650964820000|2022-04-26 09:20:20|13320.39|13320.39|13320.39|13320.39|13320.39|13320.39|13320.39|13320.39|0
1650964830000|2022-04-26 09:20:30|13318.95|13318.95|13322.44|13322.44|13322.44|13322.44|13318.95|13318.95|0
1650964840000|2022-04-26 09:20:40|13319.51|13319.51|13317.17|13317.17|13319.51|13319.51|13317.17|13317.17|0
1650964850000|2022-04-26 09:20:50|13316.14|13316.14|13316.14|13316.14|13316.14|13316.14|13316.14|13316.14|0
1650964860000|2022-04-26 09:21:00|13314.25|13314.25|13314.25|13314.25|13314.25|13314.25|13314.25|13314.25|0
1650964870000|2022-04-26 09:21:10|13313.78|13313.78|13313.31|13313.31|13313.78|13313.78|13313.31|13313.31|0
1650964890000|2022-04-26 09:21:30|13314.25|13314.25|13313.26|13313.26|13314.25|13314.25|13313.26|13313.26|0
1650964900000|2022-04-26 09:21:40|13312.14|13312.14|13317.15|13317.15|13317.15|13317.15|13312.14|13312.14|0
1650964910000|2022-04-26 09:21:50|13316.24|13316.24|13313.47|13313.47|13316.24|13316.24|13313.47|13313.47|0
1650964920000|2022-04-26 09:22:00|13313.01|13313.01|13309.23|13309.23|13313.01|13313.01|13309.23|13309.23|0
1650964940000|2022-04-26 09:22:20|13308.78|13308.78|13307.64|13307.64|13308.78|13308.78|13307.64|13307.64|0
1650964960000|2022-04-26 09:22:40|13308.56|13308.56|13308.56|13308.56|13308.56|13308.56|13308.56|13308.56|0
1650964990000|2022-04-26 09:23:10|13310.41|13310.41|13310.41|13310.41|13310.41|13310.41|13310.41|13310.41|0
1650965030000|2022-04-26 09:23:50|13306.23|13306.23|13315.63|13315.63|13315.63|13315.63|13306.23|13306.23|0
1650965040000|2022-04-26 09:24:00|13318.37|13318.37|13318.37|13318.37|13318.37|13318.37|13318.37|13318.37|0
1650965090000|2022-04-26 09:24:50|13318.15|13318.15|13318.15|13318.15|13318.15|13318.15|13318.15|13318.15|0
1650965100000|2022-04-26 09:25:00|13318.62|13318.62|13318.62|13318.62|13318.62|13318.62|13318.62|13318.62|0
1650965120000|2022-04-26 09:25:20|13318.15|13318.15|13318.15|13318.15|13318.15|13318.15|13318.15|13318.15|0
1650965170000|2022-04-26 09:26:10|13319.48|13319.48|13321.29|13321.29|13321.29|13321.29|13319.48|13319.48|0
1650965180000|2022-04-26 09:26:20|13321.85|13321.85|13328.93|13328.93|13328.93|13328.93|13321.85|13321.85|0
1650965190000|2022-04-26 09:26:30|13329.87|13329.87|13329.87|13329.87|13329.87|13329.87|13329.87|13329.87|0
1650965200000|2022-04-26 09:26:40|13330.87|13330.87|13330.09|13330.09|13331.36|13331.36|13330.09|13330.09|0
1650965220000|2022-04-26 09:27:00|13330.6|13330.6|13330.6|13330.6|13330.6|13330.6|13330.6|13330.6|0
1650965230000|2022-04-26 09:27:10|13330.13|13330.13|13333|13333|13333|13333|13330.13|13330.13|0
1650965270000|2022-04-26 09:27:50|13333.47|13333.47|13333.47|13333.47|13333.47|13333.47|13333.47|13333.47|0
1650965300000|2022-04-26 09:28:20|13333.93|13333.93|13333.93|13333.93|13333.93|13333.93|13333.93|13333.93|0
1650965380000|2022-04-26 09:29:40|13333.47|13333.47|13331.02|13331.02|13333.47|13333.47|13331.02|13331.02|0
1650965400000|2022-04-26 09:30:00|13332.65|13332.65|13333.17|13333.17|13333.17|13333.17|13332.65|13332.65|0
1650965420000|2022-04-26 09:30:20|13334.58|13334.58|13335.04|13335.04|13335.04|13335.04|13334.58|13334.58|0
1650965460000|2022-04-26 09:31:00|13336.35|13336.35|13336.58|13336.58|13336.58|13336.58|13336.35|13336.35|0
1650965470000|2022-04-26 09:31:10|13336.1|13336.1|13336.1|13336.1|13336.1|13336.1|13336.1|13336.1|0
1650965490000|2022-04-26 09:31:30|13337.05|13337.05|13337.05|13337.05|13337.05|13337.05|13337.05|13337.05|0
1650965530000|2022-04-26 09:32:10|13342.96|13342.96|13345.07|13345.07|13345.07|13345.07|13342.96|13342.96|0
1650965540000|2022-04-26 09:32:20|13342.7|13342.7|13342.7|13342.7|13342.7|13342.7|13342.7|13342.7|0
1650965630000|2022-04-26 09:33:50|13343.64|13343.64|13345.47|13345.47|13345.47|13345.47|13343.64|13343.64|0
1650965650000|2022-04-26 09:34:10|13345|13345|13345.45|13345.45|13345.45|13345.45|13345|13345|0
1650965670000|2022-04-26 09:34:30|13343.82|13343.82|13343.82|13343.82|13343.82|13343.82|13343.82|13343.82|0
1650965720000|2022-04-26 09:35:20|13344.29|13344.29|13341.99|13341.99|13344.29|13344.29|13341.99|13341.99|0
1650965800000|2022-04-26 09:36:40|13342.81|13342.81|13342.81|13342.81|13342.81|13342.81|13342.81|13342.81|0
1650965810000|2022-04-26 09:36:50|13343.62|13343.62|13343.62|13343.62|13343.62|13343.62|13343.62|13343.62|0
1650965840000|2022-04-26 09:37:20|13343.17|13343.17|13345.63|13345.63|13345.63|13345.63|13342.71|13342.71|0
1650965870000|2022-04-26 09:37:50|13348.73|13348.73|13348.73|13348.73|13348.73|13348.73|13348.73|13348.73|0
1650965890000|2022-04-26 09:38:10|13350.96|13350.96|13352.86|13352.86|13352.86|13352.86|13350.96|13350.96|0
1650965900000|2022-04-26 09:38:20|13355.32|13355.32|13355.32|13355.32|13355.32|13355.32|13355.32|13355.32|0
1650965910000|2022-04-26 09:38:30|13354.37|13354.37|13354.37|13354.37|13354.37|13354.37|13354.37|13354.37|0
1650965920000|2022-04-26 09:38:40|13354.87|13354.87|13354.87|13354.87|13354.87|13354.87|13354.87|13354.87|0
1650965990000|2022-04-26 09:39:50|13355.81|13355.81|13355.34|13355.34|13356.28|13356.28|13355.34|13355.34|0
1650966000000|2022-04-26 09:40:00|13354.52|13354.52|13352.76|13352.76|13355.96|13355.96|13352.76|13352.76|0
1650966010000|2022-04-26 09:40:10|13351.95|13351.95|13351.95|13351.95|13351.95|13351.95|13351.95|13351.95|0
1650966020000|2022-04-26 09:40:20|13351.03|13351.03|13346.8|13346.8|13351.03|13351.03|13346.8|13346.8|0
1650966040000|2022-04-26 09:40:40|13345.16|13345.16|13344.22|13344.22|13345.16|13345.16|13344.22|13344.22|0
1650966060000|2022-04-26 09:41:00|13343.23|13343.23|13342.75|13342.75|13343.23|13343.23|13342.75|13342.75|0
1650966070000|2022-04-26 09:41:10|13343.7|13343.7|13343.7|13343.7|13343.7|13343.7|13343.7|13343.7|0
1650966110000|2022-04-26 09:41:50|13344.17|13344.17|13344.17|13344.17|13344.17|13344.17|13344.17|13344.17|0
1650966180000|2022-04-26 09:43:00|13342.73|13342.73|13342.73|13342.73|13342.73|13342.73|13342.73|13342.73|0
1650966240000|2022-04-26 09:44:00|13338.3|13338.3|13338.3|13338.3|13338.3|13338.3|13338.3|13338.3|0
1650966250000|2022-04-26 09:44:10|13339.71|13339.71|13338.8|13338.8|13339.71|13339.71|13338.8|13338.8|0
1650966260000|2022-04-26 09:44:20|13337.98|13337.98|13337.98|13337.98|13337.98|13337.98|13337.98|13337.98|0
1650966270000|2022-04-26 09:44:30|13337.07|13337.07|13337.07|13337.07|13337.07|13337.07|13337.07|13337.07|0
1650966280000|2022-04-26 09:44:40|13335.13|13335.13|13335.13|13335.13|13335.13|13335.13|13335.13|13335.13|0
1650966320000|2022-04-26 09:45:20|13332.27|13332.27|13332.27|13332.27|13332.27|13332.27|13332.27|13332.27|0
1650966350000|2022-04-26 09:45:50|13325.1|13325.1|13318.64|13318.64|13325.1|13325.1|13318.64|13318.64|0
1650966360000|2022-04-26 09:46:00|13317|13317|13311.87|13311.87|13317|13317|13311.87|13311.87|0
1650966380000|2022-04-26 09:46:20|13312.83|13312.83|13312.83|13312.83|13312.83|13312.83|13312.83|13312.83|0
1650966410000|2022-04-26 09:46:50|13312.37|13312.37|13312.37|13312.37|13312.37|13312.37|13312.37|13312.37|0
1650966480000|2022-04-26 09:48:00|13312.83|13312.83|13313.75|13313.75|13313.75|13313.75|13312.83|13312.83|0
1650966500000|2022-04-26 09:48:20|13313.29|13313.29|13312.83|13312.83|13313.29|13313.29|13312.83|13312.83|0
1650966510000|2022-04-26 09:48:30|13311.34|13311.34|13311.34|13311.34|13311.34|13311.34|13311.34|13311.34|0
1650966540000|2022-04-26 09:49:00|13312.28|13312.28|13312.28|13312.28|13312.28|13312.28|13312.28|13312.28|0
1650966550000|2022-04-26 09:49:10|13312.03|13312.03|13312.03|13312.03|13312.03|13312.03|13312.03|13312.03|0
1650966560000|2022-04-26 09:49:20|13309.48|13309.48|13309.48|13309.48|13309.48|13309.48|13309.48|13309.48|0
1650966570000|2022-04-26 09:49:30|13309.98|13309.98|13309.98|13309.98|13309.98|13309.98|13309.98|13309.98|0
1650966580000|2022-04-26 09:49:40|13309.16|13309.16|13309.16|13309.16|13309.16|13309.16|13309.16|13309.16|0
1650966600000|2022-04-26 09:50:00|13308.35|13308.35|13309.16|13309.16|13309.16|13309.16|13308.35|13308.35|0
1650966610000|2022-04-26 09:50:10|13308.94|13308.94|13308.48|13308.48|13308.94|13308.94|13308.48|13308.48|0
1650966620000|2022-04-26 09:50:20|13306.03|13306.03|13307.67|13307.67|13307.67|13307.67|13306.03|13306.03|0
1650966640000|2022-04-26 09:50:40|13308.48|13308.48|13308.48|13308.48|13308.48|13308.48|13308.48|13308.48|0
1650966650000|2022-04-26 09:50:50|13310.31|13310.31|13310.31|13310.31|13310.31|13310.31|13310.31|13310.31|0
1650966660000|2022-04-26 09:51:00|13311.13|13311.13|13310.14|13310.14|13311.13|13311.13|13310.14|13310.14|0
1650966690000|2022-04-26 09:51:30|13309.64|13309.64|13309.64|13309.64|13309.64|13309.64|13309.64|13309.64|0
1650966710000|2022-04-26 09:51:50|13310.11|13310.11|13310.11|13310.11|13310.11|13310.11|13310.11|13310.11|0
1650966750000|2022-04-26 09:52:30|13311.54|13311.54|13311.54|13311.54|13311.54|13311.54|13311.54|13311.54|0
1650966760000|2022-04-26 09:52:40|13312.46|13312.46|13312.46|13312.46|13312.46|13312.46|13312.46|13312.46|0
1650966780000|2022-04-26 09:53:00|13311.07|13311.07|13311.07|13311.07|13311.53|13311.53|13311.07|13311.07|0
1650966800000|2022-04-26 09:53:20|13309.64|13309.64|13310.46|13310.46|13310.46|13310.46|13309.64|13309.64|0
1650966810000|2022-04-26 09:53:30|13309.64|13309.64|13309.64|13309.64|13309.64|13309.64|13309.64|13309.64|0
1650966840000|2022-04-26 09:54:00|13310.58|13310.58|13310.58|13310.58|13310.58|13310.58|13310.58|13310.58|0
1650966880000|2022-04-26 09:54:40|13310.08|13310.08|13309.27|13309.27|13310.08|13310.08|13309.27|13309.27|0
1650966900000|2022-04-26 09:55:00|13307.44|13307.44|13307.44|13307.44|13307.44|13307.44|13307.44|13307.44|0
1650966910000|2022-04-26 09:55:10|13306|13306|13306|13306|13306|13306|13306|13306|0
1650966940000|2022-04-26 09:55:40|13305.19|13305.19|13312.32|13312.32|13312.32|13312.32|13305.19|13305.19|0
1650966980000|2022-04-26 09:56:20|13315.39|13315.39|13315.39|13315.39|13315.39|13315.39|13315.39|13315.39|0
1650966990000|2022-04-26 09:56:30|13313.76|13313.76|13312.32|13312.32|13313.76|13313.76|13312.32|13312.32|0
1650967030000|2022-04-26 09:57:10|13313.96|13313.96|13313.96|13313.96|13313.96|13313.96|13313.96|13313.96|0
1650967040000|2022-04-26 09:57:20|13316.7|13316.7|13316.7|13316.7|13316.7|13316.7|13316.7|13316.7|0
1650967050000|2022-04-26 09:57:30|13317.64|13317.64|13317.64|13317.64|13317.64|13317.64|13316.7|13316.7|0
1650967070000|2022-04-26 09:57:50|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|13318.76|0
1650967080000|2022-04-26 09:58:00|13319.22|13319.22|13323.56|13323.56|13323.56|13323.56|13319.22|13319.22|0
1650967090000|2022-04-26 09:58:10|13324.02|13324.02|13324.02|13324.02|13324.02|13324.02|13324.02|13324.02|0
1650967100000|2022-04-26 09:58:20|13324.93|13324.93|13324.93|13324.93|13324.93|13324.93|13324.93|13324.93|0
1650967140000|2022-04-26 09:59:00|13326.57|13326.57|13325.85|13325.85|13326.67|13326.67|13325.85|13325.85|0
1650967150000|2022-04-26 09:59:10|13325.35|13325.35|13326.35|13326.35|13326.35|13326.35|13325.35|13325.35|0
1650967160000|2022-04-26 09:59:20|13329.61|13329.61|13328.49|13328.49|13329.61|13329.61|13327.98|13327.98|0
1650967170000|2022-04-26 09:59:30|13327.06|13327.06|13325.62|13325.62|13327.06|13327.06|13325.62|13325.62|0
1650967190000|2022-04-26 09:59:50|13325.84|13325.84|13325.84|13325.84|13325.84|13325.84|13325.84|13325.84|0
1650967250000|2022-04-26 10:00:50|13327.73|13327.73|13330.75|13330.75|13330.75|13330.75|13327.73|13327.73|0
1650967260000|2022-04-26 10:01:00|13331.21|13331.21|13331.19|13331.19|13331.66|13331.66|13331.19|13331.19|0
1650967270000|2022-04-26 10:01:10|13330.72|13330.72|13329.81|13329.81|13330.72|13330.72|13329.81|13329.81|0
1650967280000|2022-04-26 10:01:20|13329.29|13329.29|13329.29|13329.29|13329.29|13329.29|13329.29|13329.29|0
1650967300000|2022-04-26 10:01:40|13327.88|13327.88|13324.73|13324.73|13327.88|13327.88|13324.73|13324.73|0
1650967310000|2022-04-26 10:01:50|13325.68|13325.68|13325.68|13325.68|13325.68|13325.68|13325.68|13325.68|0
1650967320000|2022-04-26 10:02:00|13326.29|13326.29|13325.35|13325.35|13326.29|13326.29|13325.35|13325.35|0
1650967340000|2022-04-26 10:02:20|13323.59|13323.59|13324.42|13324.42|13324.42|13324.42|13323.59|13323.59|0
1650967360000|2022-04-26 10:02:40|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|13325.36|0
1650967390000|2022-04-26 10:03:10|13323.91|13323.91|13324.73|13324.73|13324.73|13324.73|13323.91|13323.91|0
1650967400000|2022-04-26 10:03:20|13325.64|13325.64|13325.64|13325.64|13325.64|13325.64|13325.64|13325.64|0
1650967410000|2022-04-26 10:03:30|13326.56|13326.56|13324.82|13324.82|13326.56|13326.56|13324.82|13324.82|0
1650967420000|2022-04-26 10:03:40|13325.77|13325.77|13325.77|13325.77|13325.77|13325.77|13325.77|13325.77|0
1650967470000|2022-04-26 10:04:30|13326.58|13326.58|13327.05|13327.05|13327.05|13327.05|13326.58|13326.58|0
1650967480000|2022-04-26 10:04:40|13328.49|13328.49|13328.49|13328.49|13328.49|13328.49|13328.49|13328.49|0
1650967500000|2022-04-26 10:05:00|13328.03|13328.03|13328.03|13328.03|13328.03|13328.03|13328.03|13328.03|0
1650967510000|2022-04-26 10:05:10|13324.45|13324.45|13324.45|13324.45|13324.45|13324.45|13324.45|13324.45|0
1650967520000|2022-04-26 10:05:20|13323.98|13323.98|13323.98|13323.98|13323.98|13323.98|13323.98|13323.98|0
1650967550000|2022-04-26 10:05:50|13323.07|13323.07|13323.07|13323.07|13323.07|13323.07|13323.07|13323.07|0
1650967620000|2022-04-26 10:07:00|13323.52|13323.52|13323.65|13323.65|13323.65|13323.65|13323.52|13323.52|0
1650967630000|2022-04-26 10:07:10|13323.19|13323.19|13323.19|13323.19|13323.19|13323.19|13323.19|13323.19|0
1650967650000|2022-04-26 10:07:30|13323.66|13323.66|13323.66|13323.66|13323.66|13323.66|13323.66|13323.66|0
1650967660000|2022-04-26 10:07:40|13327.25|13327.25|13327.75|13327.75|13327.75|13327.75|13327.25|13327.25|0
1650967680000|2022-04-26 10:08:00|13326.8|13326.8|13326.8|13326.8|13326.8|13326.8|13326.8|13326.8|0
1650967710000|2022-04-26 10:08:30|13327.8|13327.8|13327.8|13327.8|13327.8|13327.8|13327.8|13327.8|0
1650967740000|2022-04-26 10:09:00|13327.33|13327.33|13327.33|13327.33|13327.33|13327.33|13327.33|13327.33|0
1650967760000|2022-04-26 10:09:20|13327.84|13327.84|13327.84|13327.84|13327.84|13327.84|13327.84|13327.84|0
1650967800000|2022-04-26 10:10:00|13327.02|13327.02|13327.02|13327.02|13327.02|13327.02|13327.02|13327.02|0
1650967810000|2022-04-26 10:10:10|13326.11|13326.11|13326.11|13326.11|13326.11|13326.11|13326.11|13326.11|0
1650967820000|2022-04-26 10:10:20|13325.2|13325.2|13322.13|13322.13|13325.2|13325.2|13322.13|13322.13|0
1650967830000|2022-04-26 10:10:30|13321.63|13321.63|13320.19|13320.19|13321.63|13321.63|13320.19|13320.19|0
1650967880000|2022-04-26 10:11:20|13320.71|13320.71|13320.71|13320.71|13320.71|13320.71|13320.71|13320.71|0
1650967910000|2022-04-26 10:11:50|13320.25|13320.25|13320.25|13320.25|13320.25|13320.25|13320.25|13320.25|0
1650967960000|2022-04-26 10:12:40|13319.31|13319.31|13319.31|13319.31|13319.31|13319.31|13319.31|13319.31|0
1650967970000|2022-04-26 10:12:50|13318.39|13318.39|13318.39|13318.39|13318.39|13318.39|13318.39|13318.39|0
1650967980000|2022-04-26 10:13:00|13319.83|13319.83|13319.83|13319.83|13319.83|13319.83|13319.83|13319.83|0
1650968010000|2022-04-26 10:13:30|13319.01|13319.01|13319.01|13319.01|13319.01|13319.01|13319.01|13319.01|0
1650968030000|2022-04-26 10:13:50|13318.5|13318.5|13318.5|13318.5|13318.5|13318.5|13318.5|13318.5|0
1650968040000|2022-04-26 10:14:00|13317.58|13317.58|13317.58|13317.58|13317.58|13317.58|13317.58|13317.58|0
1650968060000|2022-04-26 10:14:20|13317.11|13317.11|13317.11|13317.11|13317.11|13317.11|13317.11|13317.11|0
1650968090000|2022-04-26 10:14:50|13316.65|13316.65|13316.65|13316.65|13316.65|13316.65|13316.65|13316.65|0
1650968100000|2022-04-26 10:15:00|13317.11|13317.11|13317.11|13317.11|13317.11|13317.11|13317.11|13317.11|0
1650968130000|2022-04-26 10:15:30|13316.64|13316.64|13315.7|13315.7|13316.64|13316.64|13315.7|13315.7|0
1650968150000|2022-04-26 10:15:50|13314.88|13314.88|13309.23|13309.23|13314.88|13314.88|13309.23|13309.23|0
1650968170000|2022-04-26 10:16:10|13312.55|13312.55|13312.55|13312.55|13312.55|13312.55|13312.55|13312.55|0
1650968180000|2022-04-26 10:16:20|13313.98|13313.98|13313.98|13313.98|13313.98|13313.98|13313.98|13313.98|0
1650968190000|2022-04-26 10:16:30|13312.15|13312.15|13312.15|13312.15|13312.15|13312.15|13312.15|13312.15|0
1650968210000|2022-04-26 10:16:50|13312.97|13312.97|13312.97|13312.97|13312.97|13312.97|13312.97|13312.97|0
1650968220000|2022-04-26 10:17:00|13313.53|13313.53|13311.57|13311.57|13313.53|13313.53|13311.57|13311.57|0
1650968230000|2022-04-26 10:17:10|13312.51|13312.51|13312.04|13312.04|13312.51|13312.51|13312.04|13312.04|0
1650968240000|2022-04-26 10:17:20|13310.41|13310.41|13310.41|13310.41|13310.41|13310.41|13310.41|13310.41|0
1650968260000|2022-04-26 10:17:40|13309.74|13309.74|13308.8|13308.8|13309.74|13309.74|13308.8|13308.8|0
1650968340000|2022-04-26 10:19:00|13309.61|13309.61|13309.61|13309.61|13309.61|13309.61|13309.61|13309.61|0
1650968360000|2022-04-26 10:19:20|13310.43|13310.43|13310.43|13310.43|13310.43|13310.43|13310.43|13310.43|0
1650968380000|2022-04-26 10:19:40|13311.35|13311.35|13311.35|13311.35|13311.35|13311.35|13311.35|13311.35|0
1650968400000|2022-04-26 10:20:00|13310.89|13310.89|13310.89|13310.89|13310.89|13310.89|13310.89|13310.89|0
1650968420000|2022-04-26 10:20:20|13311.83|13311.83|13312.77|13312.77|13312.77|13312.77|13311.83|13311.83|0
1650968440000|2022-04-26 10:20:40|13311.78|13311.78|13310.84|13310.84|13311.78|13311.78|13310.84|13310.84|0
1650968460000|2022-04-26 10:21:00|13311.83|13311.83|13312.74|13312.74|13312.74|13312.74|13311.83|13311.83|0
1650968480000|2022-04-26 10:21:20|13313.74|13313.74|13313.74|13313.74|13313.74|13313.74|13313.74|13313.74|0
1650968490000|2022-04-26 10:21:30|13313.28|13313.28|13313.28|13313.28|13313.28|13313.28|13313.28|13313.28|0
1650968530000|2022-04-26 10:22:10|13314.1|13314.1|13314.1|13314.1|13315.01|13315.01|13314.1|13314.1|0
1650968590000|2022-04-26 10:23:10|13313.64|13313.64|13313.64|13313.64|13313.64|13313.64|13313.64|13313.64|0
1650968610000|2022-04-26 10:23:30|13313.18|13313.18|13321.45|13321.45|13321.45|13321.45|13313.18|13313.18|0
1650968630000|2022-04-26 10:23:50|13320.03|13320.03|13317.31|13317.31|13320.03|13320.03|13317.31|13317.31|0
1650968640000|2022-04-26 10:24:00|13316.84|13316.84|13316.84|13316.84|13316.84|13316.84|13316.84|13316.84|0
1650968710000|2022-04-26 10:25:10|13315.01|13315.01|13315.01|13315.01|13315.01|13315.01|13315.01|13315.01|0
1650968720000|2022-04-26 10:25:20|13314.19|13314.19|13314.19|13314.19|13314.19|13314.19|13314.19|13314.19|0
1650968730000|2022-04-26 10:25:30|13313.16|13313.16|13306.5|13306.5|13313.16|13313.16|13306.16|13306.16|0
1650968740000|2022-04-26 10:25:40|13307.32|13307.32|13307.32|13307.32|13307.32|13307.32|13307.32|13307.32|0
1650968770000|2022-04-26 10:26:10|13307.1|13307.1|13307.1|13307.1|13307.1|13307.1|13307.1|13307.1|0
1650968800000|2022-04-26 10:26:40|13305.98|13305.98|13305.98|13305.98|13305.98|13305.98|13305.98|13305.98|0
1650968840000|2022-04-26 10:27:20|13305.16|13305.16|13305.16|13305.16|13305.16|13305.16|13305.16|13305.16|0
1650968900000|2022-04-26 10:28:20|13306.19|13306.19|13306.19|13306.19|13306.19|13306.19|13306.19|13306.19|0
1650968930000|2022-04-26 10:28:50|13310.49|13310.49|13310.49|13310.49|13310.49|13310.49|13310.49|13310.49|0
1650968950000|2022-04-26 10:29:10|13311.44|13311.44|13311.44|13311.44|13311.44|13311.44|13311.44|13311.44|0
1650968960000|2022-04-26 10:29:20|13312.35|13312.35|13311.44|13311.44|13312.35|13312.35|13311.44|13311.44|0
1650968970000|2022-04-26 10:29:30|13311.9|13311.9|13311.9|13311.9|13311.9|13311.9|13311.9|13311.9|0
1650968980000|2022-04-26 10:29:40|13311.08|13311.08|13311.99|13311.99|13311.99|13311.99|13311.08|13311.08|0
1650969010000|2022-04-26 10:30:10|13312.81|13312.81|13312.9|13312.9|13312.9|13312.9|13312.81|13312.81|0
1650969020000|2022-04-26 10:30:20|13314.57|13314.57|13316.31|13316.31|13316.31|13316.31|13314.57|13314.57|0
1650969030000|2022-04-26 10:30:30|13317.12|13317.12|13317.12|13317.12|13317.12|13317.12|13317.12|13317.12|0
1650969080000|2022-04-26 10:31:20|13316.31|13316.31|13316.31|13316.31|13316.31|13316.31|13316.31|13316.31|0
1650969100000|2022-04-26 10:31:40|13315.83|13315.83|13315.83|13315.83|13315.83|13315.83|13315.83|13315.83|0
1650969130000|2022-04-26 10:32:10|13314.89|13314.89|13314.89|13314.89|13314.89|13314.89|13314.89|13314.89|0
1650969140000|2022-04-26 10:32:20|13315.89|13315.89|13315.89|13315.89|13315.89|13315.89|13315.89|13315.89|0
1650969190000|2022-04-26 10:33:10|13317.65|13317.65|13318.56|13318.56|13318.56|13318.56|13317.65|13317.65|0
1650969200000|2022-04-26 10:33:20|13319.38|13319.38|13319.94|13319.94|13320.41|13320.41|13319.38|13319.38|0
1650969210000|2022-04-26 10:33:30|13319.48|13319.48|13319.48|13319.48|13319.48|13319.48|13319.48|13319.48|0
1650969220000|2022-04-26 10:33:40|13319.95|13319.95|13319.95|13319.95|13319.95|13319.95|13319.95|13319.95|0
1650969270000|2022-04-26 10:34:30|13318.51|13318.51|13318.51|13318.51|13318.51|13318.51|13318.51|13318.51|0
1650969290000|2022-04-26 10:34:50|13317.6|13317.6|13317.6|13317.6|13317.6|13317.6|13317.6|13317.6|0
1650969370000|2022-04-26 10:36:10|13316.78|13316.78|13317.6|13317.6|13317.6|13317.6|13316.78|13316.78|0
1650969380000|2022-04-26 10:36:20|13316.66|13316.66|13319.88|13319.88|13320.79|13320.79|13316.66|13316.66|0
1650969390000|2022-04-26 10:36:30|13320.35|13320.35|13322.2|13322.2|13322.2|13322.2|13320.35|13320.35|0
1650969460000|2022-04-26 10:37:40|13323.12|13323.12|13323.12|13323.12|13323.12|13323.12|13323.12|13323.12|0
1650969470000|2022-04-26 10:37:50|13323.58|13323.58|13321.74|13321.74|13323.58|13323.58|13321.74|13321.74|0
1650969480000|2022-04-26 10:38:00|13322.22|13322.22|13322.22|13322.22|13322.22|13322.22|13322.22|13322.22|0
1650969490000|2022-04-26 10:38:10|13326.52|13326.52|13322.41|13322.41|13326.52|13326.52|13322.41|13322.41|0
1650969500000|2022-04-26 10:38:20|13323.33|13323.33|13323.33|13323.33|13323.33|13323.33|13323.33|13323.33|0
1650969540000|2022-04-26 10:39:00|13323.78|13323.78|13323.78|13323.78|13323.78|13323.78|13323.78|13323.78|0
1650969560000|2022-04-26 10:39:20|13325.77|13325.77|13325.77|13325.77|13325.77|13325.77|13325.77|13325.77|0
1650969570000|2022-04-26 10:39:30|13326.89|13326.89|13328.39|13328.39|13328.39|13328.39|13326.89|13326.89|0
1650969580000|2022-04-26 10:39:40|13329.3|13329.3|13331.61|13331.61|13331.61|13331.61|13329.3|13329.3|0
1650969590000|2022-04-26 10:39:50|13333.24|13333.24|13333.24|13333.24|13333.24|13333.24|13333.24|13333.24|0
1650969600000|2022-04-26 10:40:00|13334.18|13334.18|13333.71|13333.71|13334.18|13334.18|13333.71|13333.71|0
1650969610000|2022-04-26 10:40:10|13333.24|13333.24|13334.18|13334.18|13334.18|13334.18|13333.24|13333.24|0
1650969630000|2022-04-26 10:40:30|13332.77|13332.77|13333.71|13333.71|13333.71|13333.71|13332.77|13332.77|0
1650969640000|2022-04-26 10:40:40|13333.24|13333.24|13333.24|13333.24|13333.24|13333.24|13333.24|13333.24|0
1650969650000|2022-04-26 10:40:50|13332.77|13332.77|13332.77|13332.77|13332.77|13332.77|13332.77|13332.77|0
1650969680000|2022-04-26 10:41:20|13333.29|13333.29|13333.29|13333.29|13333.29|13333.29|13333.29|13333.29|0
1650969690000|2022-04-26 10:41:30|13333.76|13333.76|13333.76|13333.76|13333.76|13333.76|13333.76|13333.76|0
1650969720000|2022-04-26 10:42:00|13337.34|13337.34|13336.87|13336.87|13337.34|13337.34|13336.4|13336.4|0
1650969730000|2022-04-26 10:42:10|13336.06|13336.06|13335.59|13335.59|13336.06|13336.06|13335.59|13335.59|0
1650969740000|2022-04-26 10:42:20|13336.4|13336.4|13341.72|13341.72|13342.64|13342.64|13336.4|13336.4|0
1650969780000|2022-04-26 10:43:00|13343.16|13343.16|13340.32|13340.32|13344.1|13344.1|13340.32|13340.32|0
1650969790000|2022-04-26 10:43:10|13339.38|13339.38|13339.38|13339.38|13339.38|13339.38|13339.38|13339.38|0
1650969840000|2022-04-26 10:44:00|13339.85|13339.85|13340.32|13340.32|13340.32|13340.32|13339.85|13339.85|0
1650969850000|2022-04-26 10:44:10|13339.38|13339.38|13339.38|13339.38|13339.38|13339.38|13339.38|13339.38|0
1650969870000|2022-04-26 10:44:30|13341.01|13341.01|13345.34|13345.34|13346.29|13346.29|13341.01|13341.01|0
1650969890000|2022-04-26 10:44:50|13346.24|13346.24|13346.24|13346.24|13346.24|13346.24|13346.24|13346.24|0
1650969900000|2022-04-26 10:45:00|13346.73|13346.73|13346.73|13346.73|13346.73|13346.73|13346.73|13346.73|0
1650969910000|2022-04-26 10:45:10|13348.15|13348.15|13350.53|13350.53|13350.99|13350.99|13348.15|13348.15|0
1650969920000|2022-04-26 10:45:20|13351|13351|13351.48|13351.48|13351.48|13351.48|13351|13351|0
1650969950000|2022-04-26 10:45:50|13350.8|13350.8|13350.8|13350.8|13350.8|13350.8|13350.8|13350.8|0
1650969980000|2022-04-26 10:46:20|13351.28|13351.28|13351.28|13351.28|13351.28|13351.28|13351.28|13351.28|0
1650970020000|2022-04-26 10:47:00|13351.72|13351.72|13351.72|13351.72|13351.72|13351.72|13351.72|13351.72|0
1650970030000|2022-04-26 10:47:10|13353.4|13353.4|13353.4|13353.4|13353.4|13353.4|13353.4|13353.4|0
1650970040000|2022-04-26 10:47:20|13355.23|13355.23|13355.68|13355.68|13355.68|13355.68|13355.23|13355.23|0
1650970050000|2022-04-26 10:47:30|13354.77|13354.77|13355.69|13355.69|13355.69|13355.69|13354.77|13354.77|0
1650970090000|2022-04-26 10:48:10|13356.63|13356.63|13356.63|13356.63|13356.63|13356.63|13356.63|13356.63|0
1650970100000|2022-04-26 10:48:20|13357.07|13357.07|13357.07|13357.07|13357.07|13357.07|13357.07|13357.07|0
1650970170000|2022-04-26 10:49:30|13356.63|13356.63|13356.63|13356.63|13356.63|13356.63|13356.63|13356.63|0
1650970180000|2022-04-26 10:49:40|13356.4|13356.4|13355.59|13355.59|13356.4|13356.4|13355.59|13355.59|0
1650970190000|2022-04-26 10:49:50|13355.36|13355.36|13355.81|13355.81|13355.81|13355.81|13355.36|13355.36|0
1650970200000|2022-04-26 10:50:00|13355.59|13355.59|13355.59|13355.59|13355.59|13355.59|13355.59|13355.59|0
1650970210000|2022-04-26 10:50:10|13355.36|13355.36|13352.49|13352.49|13355.36|13355.36|13352.49|13352.49|0
1650970220000|2022-04-26 10:50:20|13351.57|13351.57|13351.57|13351.57|13351.57|13351.57|13351.57|13351.57|0
1650970250000|2022-04-26 10:50:50|13351.8|13351.8|13351.8|13351.8|13351.8|13351.8|13351.8|13351.8|0
1650970280000|2022-04-26 10:51:20|13353.43|13353.43|13354.4|13354.4|13354.4|13354.4|13353.43|13353.43|0
1650970310000|2022-04-26 10:51:50|13356.23|13356.23|13355.31|13355.31|13356.23|13356.23|13355.31|13355.31|0
1650970320000|2022-04-26 10:52:00|13355.53|13355.53|13355.53|13355.53|13355.53|13355.53|13355.53|13355.53|0
1650970330000|2022-04-26 10:52:10|13356.45|13356.45|13358.9|13358.9|13358.9|13358.9|13356.45|13356.45|0
1650970380000|2022-04-26 10:53:00|13360.31|13360.31|13360.31|13360.31|13360.31|13360.31|13360.31|13360.31|0
1650970390000|2022-04-26 10:53:10|13359.84|13359.84|13359.84|13359.84|13359.84|13359.84|13359.84|13359.84|0
1650970400000|2022-04-26 10:53:20|13359.62|13359.62|13357.99|13357.99|13359.62|13359.62|13357.99|13357.99|0
1650970420000|2022-04-26 10:53:40|13357.76|13357.76|13357.76|13357.76|13357.76|13357.76|13357.76|13357.76|0
1650970430000|2022-04-26 10:53:50|13357.54|13357.54|13358.01|13358.01|13358.01|13358.01|13357.54|13357.54|0
1650970440000|2022-04-26 10:54:00|13362.71|13362.71|13362.71|13362.71|13362.71|13362.71|13362.71|13362.71|0
1650970450000|2022-04-26 10:54:10|13361.28|13361.28|13359.45|13359.45|13361.28|13361.28|13359.45|13359.45|0
1650970460000|2022-04-26 10:54:20|13359.67|13359.67|13359.67|13359.67|13359.67|13359.67|13359.67|13359.67|0
1650970470000|2022-04-26 10:54:30|13358.68|13358.68|13358.68|13358.68|13358.68|13358.68|13358.68|13358.68|0
1650970490000|2022-04-26 10:54:50|13359.15|13359.15|13359.15|13359.15|13359.15|13359.15|13359.15|13359.15|0
1650970500000|2022-04-26 10:55:00|13357.32|13357.32|13357.32|13357.32|13357.32|13357.32|13357.32|13357.32|0
1650970520000|2022-04-26 10:55:20|13358.7|13358.7|13358.7|13358.7|13358.7|13358.7|13358.7|13358.7|0
1650970540000|2022-04-26 10:55:40|13357.7|13357.7|13358.64|13358.64|13358.64|13358.64|13357.7|13357.7|0
1650970560000|2022-04-26 10:56:00|13357.83|13357.83|13357.83|13357.83|13357.83|13357.83|13357.83|13357.83|0
1650970570000|2022-04-26 10:56:10|13357.35|13357.35|13357.35|13357.35|13357.35|13357.35|13357.35|13357.35|0
1650970600000|2022-04-26 10:56:40|13357.83|13357.83|13358.36|13358.36|13358.36|13358.36|13357.37|13357.37|0
1650970620000|2022-04-26 10:57:00|13360.19|13360.19|13359.28|13359.28|13360.19|13360.19|13359.28|13359.28|0
1650970630000|2022-04-26 10:57:10|13357.52|13357.52|13357.52|13357.52|13357.52|13357.52|13357.52|13357.52|0
1650970640000|2022-04-26 10:57:20|13357.29|13357.29|13357.29|13357.29|13357.29|13357.29|13357.29|13357.29|0
1650970670000|2022-04-26 10:57:50|13355.56|13355.56|13355.56|13355.56|13355.56|13355.56|13355.56|13355.56|0
1650970700000|2022-04-26 10:58:20|13356.06|13356.06|13354.69|13354.69|13356.06|13356.06|13354.69|13354.69|0
1650970710000|2022-04-26 10:58:30|13354.46|13354.46|13354.46|13354.46|13354.46|13354.46|13354.46|13354.46|0
1650970740000|2022-04-26 10:59:00|13353.52|13353.52|13353.52|13353.52|13353.52|13353.52|13353.52|13353.52|0
1650970750000|2022-04-26 10:59:10|13353.99|13353.99|13353.99|13353.99|13353.99|13353.99|13353.99|13353.99|0
1650970790000|2022-04-26 10:59:50|13350.72|13350.72|13350.72|13350.72|13350.72|13350.72|13350.72|13350.72|0
1650970800000|2022-04-26 11:00:00|13349.05|13349.05|13349.05|13349.05|13349.05|13349.05|13349.05|13349.05|0
1650970820000|2022-04-26 11:00:20|13347.61|13347.61|13347.61|13347.61|13347.61|13347.61|13347.61|13347.61|0
1650970840000|2022-04-26 11:00:40|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|13347.64|0
1650970860000|2022-04-26 11:01:00|13346.7|13346.7|13345.78|13345.78|13346.7|13346.7|13345.78|13345.78|0
1650970900000|2022-04-26 11:01:40|13344.35|13344.35|13344.35|13344.35|13344.35|13344.35|13344.35|13344.35|0
1650970910000|2022-04-26 11:01:50|13345.17|13345.17|13345.17|13345.17|13345.17|13345.17|13345.17|13345.17|0
1650970920000|2022-04-26 11:02:00|13346.58|13346.58|13346.11|13346.11|13346.58|13346.58|13346.11|13346.11|0
1650970940000|2022-04-26 11:02:20|13345.29|13345.29|13347.24|13347.24|13347.24|13347.24|13345.29|13345.29|0
1650970950000|2022-04-26 11:02:30|13348.91|13348.91|13348.91|13348.91|13348.91|13348.91|13348.91|13348.91|0
1650970990000|2022-04-26 11:03:10|13349.73|13349.73|13349.73|13349.73|13349.73|13349.73|13349.73|13349.73|0
1650971030000|2022-04-26 11:03:50|13349.23|13349.23|13349.23|13349.23|13349.23|13349.23|13349.23|13349.23|0
1650971100000|2022-04-26 11:05:00|13348.76|13348.76|13348.76|13348.76|13348.76|13348.76|13348.76|13348.76|0
1650971110000|2022-04-26 11:05:10|13348.53|13348.53|13348.53|13348.53|13348.53|13348.53|13348.53|13348.53|0
1650971130000|2022-04-26 11:05:30|13342.57|13342.57|13339.3|13339.3|13342.57|13342.57|13339.3|13339.3|0
1650971140000|2022-04-26 11:05:40|13338.85|13338.85|13336.63|13336.63|13338.85|13338.85|13336.63|13336.63|0
1650971150000|2022-04-26 11:05:50|13339.5|13339.5|13339.5|13339.5|13339.5|13339.5|13339.5|13339.5|0
1650971250000|2022-04-26 11:07:30|13337.67|13337.67|13336.23|13336.23|13337.67|13337.67|13336.23|13336.23|0
1650971300000|2022-04-26 11:08:20|13335.42|13335.42|13337.76|13337.76|13337.76|13337.76|13335.42|13335.42|0
1650971380000|2022-04-26 11:09:40|13338.71|13338.71|13338.71|13338.71|13338.71|13338.71|13338.71|13338.71|0
1650971400000|2022-04-26 11:10:00|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|0
1650971420000|2022-04-26 11:10:20|13338.58|13338.58|13338.58|13338.58|13338.58|13338.58|13338.58|13338.58|0
1650971450000|2022-04-26 11:10:50|13338.36|13338.36|13338.36|13338.36|13338.36|13338.36|13338.36|13338.36|0
1650971470000|2022-04-26 11:11:10|13336.72|13336.72|13336.72|13336.72|13336.72|13336.72|13336.72|13336.72|0
1650971490000|2022-04-26 11:11:30|13333.85|13333.85|13332.94|13332.94|13333.85|13333.85|13332.94|13332.94|0
1650971510000|2022-04-26 11:11:50|13335.81|13335.81|13335.81|13335.81|13335.81|13335.81|13335.81|13335.81|0
1650971550000|2022-04-26 11:12:30|13334.37|13334.37|13334.84|13334.84|13334.84|13334.84|13334.37|13334.37|0
1650971560000|2022-04-26 11:12:40|13333.93|13333.93|13332.81|13332.81|13333.93|13333.93|13332.81|13332.81|0
1650971610000|2022-04-26 11:13:30|13331.82|13331.82|13331.82|13331.82|13331.82|13331.82|13331.82|13331.82|0
1650971700000|2022-04-26 11:15:00|13331|13331|13330.53|13330.53|13331|13331|13330.53|13330.53|0
1650971740000|2022-04-26 11:15:40|13329.62|13329.62|13329.16|13329.16|13329.62|13329.62|13329.16|13329.16|0
1650971810000|2022-04-26 11:16:50|13330.59|13330.59|13331.06|13331.06|13331.06|13331.06|13330.59|13330.59|0
1650971840000|2022-04-26 11:17:20|13330.15|13330.15|13330.15|13330.15|13330.15|13330.15|13330.15|13330.15|0
1650971850000|2022-04-26 11:17:30|13329.33|13329.33|13329.33|13329.33|13329.33|13329.33|13329.33|13329.33|0
1650971910000|2022-04-26 11:18:30|13330.15|13330.15|13330.15|13330.15|13330.15|13330.15|13330.15|13330.15|0
1650971930000|2022-04-26 11:18:50|13330.62|13330.62|13331.53|13331.53|13331.53|13331.53|13330.62|13330.62|0
1650971980000|2022-04-26 11:19:40|13330.72|13330.72|13330.25|13330.25|13330.72|13330.72|13330.25|13330.25|0
1650971990000|2022-04-26 11:19:50|13331.68|13331.68|13331.68|13331.68|13331.68|13331.68|13331.68|13331.68|0
1650972000000|2022-04-26 11:20:00|13330.25|13330.25|13330.25|13330.25|13330.25|13330.25|13330.25|13330.25|0
1650972020000|2022-04-26 11:20:20|13329.77|13329.77|13329.77|13329.77|13329.77|13329.77|13329.77|13329.77|0
1650972030000|2022-04-26 11:20:30|13328.86|13328.86|13328.86|13328.86|13328.86|13328.86|13328.86|13328.86|0
1650972050000|2022-04-26 11:20:50|13328.04|13328.04|13328.04|13328.04|13328.04|13328.04|13328.04|13328.04|0
1650972060000|2022-04-26 11:21:00|13327.01|13327.01|13326.79|13326.79|13327.01|13327.01|13326.79|13326.79|0
1650972070000|2022-04-26 11:21:10|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|0
1650972100000|2022-04-26 11:21:40|13324.84|13324.84|13324.84|13324.84|13324.84|13324.84|13324.84|13324.84|0
1650972120000|2022-04-26 11:22:00|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|13326.28|0
1650972130000|2022-04-26 11:22:10|13326.05|13326.05|13326.05|13326.05|13326.05|13326.05|13326.05|13326.05|0
1650972140000|2022-04-26 11:22:20|13327.91|13327.91|13327.91|13327.91|13327.91|13327.91|13327.91|13327.91|0
1650972180000|2022-04-26 11:23:00|13328.73|13328.73|13339.21|13339.21|13339.21|13339.21|13328.73|13328.73|0
1650972190000|2022-04-26 11:23:10|13339.67|13339.67|13339.21|13339.21|13340.13|13340.13|13339.21|13339.21|0
1650972200000|2022-04-26 11:23:20|13340.63|13340.63|13340.63|13340.63|13340.63|13340.63|13340.63|13340.63|0
1650972210000|2022-04-26 11:23:30|13340.15|13340.15|13340.15|13340.15|13340.15|13340.15|13340.15|13340.15|0
1650972220000|2022-04-26 11:23:40|13339.68|13339.68|13340.15|13340.15|13340.15|13340.15|13339.68|13339.68|0
1650972230000|2022-04-26 11:23:50|13340.97|13340.97|13340.97|13340.97|13340.97|13340.97|13340.97|13340.97|0
1650972240000|2022-04-26 11:24:00|13341.44|13341.44|13342.36|13342.36|13342.36|13342.36|13341.44|13341.44|0
1650972260000|2022-04-26 11:24:20|13346.35|13346.35|13346.35|13346.35|13346.35|13346.35|13346.35|13346.35|0
1650972270000|2022-04-26 11:24:30|13346.82|13346.82|13347.24|13347.24|13347.73|13347.73|13346.82|13346.82|0
1650972300000|2022-04-26 11:25:00|13346.77|13346.77|13346.77|13346.77|13346.77|13346.77|13346.77|13346.77|0
1650972350000|2022-04-26 11:25:50|13347.59|13347.59|13347.59|13347.59|13347.59|13347.59|13347.59|13347.59|0
1650972390000|2022-04-26 11:26:30|13348.4|13348.4|13348.85|13348.85|13348.85|13348.85|13348.4|13348.4|0
1650972410000|2022-04-26 11:26:50|13349.79|13349.79|13349.79|13349.79|13349.79|13349.79|13349.79|13349.79|0
1650972450000|2022-04-26 11:27:30|13350.35|13350.35|13350.35|13350.35|13350.35|13350.35|13350.35|13350.35|0
1650972470000|2022-04-26 11:27:50|13349.88|13349.88|13349.88|13349.88|13349.88|13349.88|13349.88|13349.88|0
1650972490000|2022-04-26 11:28:10|13352.27|13352.27|13354.52|13354.52|13354.52|13354.52|13352.27|13352.27|0
1650972510000|2022-04-26 11:28:30|13353.7|13353.7|13352.79|13352.79|13353.7|13353.7|13352.79|13352.79|0
1650972560000|2022-04-26 11:29:20|13353.24|13353.24|13353.24|13353.24|13353.24|13353.24|13353.24|13353.24|0
1650972600000|2022-04-26 11:30:00|13352.33|13352.33|13352.33|13352.33|13352.33|13352.33|13352.33|13352.33|0
1650972640000|2022-04-26 11:30:40|13351.41|13351.41|13351.91|13351.91|13351.91|13351.91|13351.41|13351.41|0
1650972650000|2022-04-26 11:30:50|13351|13351|13351|13351|13351|13351|13351|13351|0
1650972670000|2022-04-26 11:31:10|13351.91|13351.91|13351.91|13351.91|13351.91|13351.91|13351.91|13351.91|0
1650972700000|2022-04-26 11:31:40|13351|13351|13350.06|13350.06|13351|13351|13350.06|13350.06|0
1650972710000|2022-04-26 11:31:50|13348.62|13348.62|13348.62|13348.62|13348.62|13348.62|13348.62|13348.62|0
1650972840000|2022-04-26 11:34:00|13350.01|13350.01|13350.01|13350.01|13350.01|13350.01|13350.01|13350.01|0
1650972900000|2022-04-26 11:35:00|13350.56|13350.56|13353.06|13353.06|13353.24|13353.24|13350.56|13350.56|0
1650972910000|2022-04-26 11:35:10|13353.29|13353.29|13353.29|13353.29|13353.29|13353.29|13353.29|13353.29|0
1650972930000|2022-04-26 11:35:30|13354.2|13354.2|13354.2|13354.2|13354.2|13354.2|13354.2|13354.2|0
1650972940000|2022-04-26 11:35:40|13357.07|13357.07|13355.63|13355.63|13357.07|13357.07|13355.63|13355.63|0
1650972950000|2022-04-26 11:35:50|13356.58|13356.58|13356.58|13356.58|13356.58|13356.58|13356.58|13356.58|0
1650972970000|2022-04-26 11:36:10|13355.63|13355.63|13355.63|13355.63|13355.63|13355.63|13355.63|13355.63|0
1650973020000|2022-04-26 11:37:00|13356.11|13356.11|13356.11|13356.11|13356.11|13356.11|13356.11|13356.11|0
1650973040000|2022-04-26 11:37:20|13353.51|13353.51|13346.52|13346.52|13353.51|13353.51|13346.52|13346.52|0
1650973050000|2022-04-26 11:37:30|13342.54|13342.54|13340.62|13340.62|13342.54|13342.54|13340.62|13340.62|0
1650973060000|2022-04-26 11:37:40|13339.18|13339.18|13339.18|13339.18|13339.18|13339.18|13339.18|13339.18|0
1650973080000|2022-04-26 11:38:00|13336.73|13336.73|13336.96|13336.96|13336.96|13336.96|13336.73|13336.73|0
1650973090000|2022-04-26 11:38:10|13336.14|13336.14|13336.96|13336.96|13336.96|13336.96|13336.14|13336.14|0
1650973100000|2022-04-26 11:38:20|13336.14|13336.14|13336.14|13336.14|13336.14|13336.14|13336.14|13336.14|0
1650973130000|2022-04-26 11:38:50|13336.96|13336.96|13336.96|13336.96|13336.96|13336.96|13336.96|13336.96|0
1650973150000|2022-04-26 11:39:10|13337.43|13337.43|13337.43|13337.43|13337.43|13337.43|13337.43|13337.43|0
1650973180000|2022-04-26 11:39:40|13337.92|13337.92|13337.92|13337.92|13337.92|13337.92|13337.92|13337.92|0
1650973200000|2022-04-26 11:40:00|13337.43|13337.43|13336.93|13336.93|13337.43|13337.43|13336.93|13336.93|0
1650973210000|2022-04-26 11:40:10|13337.43|13337.43|13337.43|13337.43|13337.43|13337.43|13337.43|13337.43|0
1650973220000|2022-04-26 11:40:20|13338.45|13338.45|13338.45|13338.45|13338.45|13338.45|13338.45|13338.45|0
1650973250000|2022-04-26 11:40:50|13337.1|13337.1|13337.1|13337.1|13337.1|13337.1|13337.1|13337.1|0
1650973260000|2022-04-26 11:41:00|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|13336.54|0
1650973290000|2022-04-26 11:41:30|13339.31|13339.31|13337.72|13337.72|13339.31|13339.31|13337.72|13337.72|0
1650973300000|2022-04-26 11:41:40|13342.03|13342.03|13342.5|13342.5|13342.5|13342.5|13342.03|13342.03|0
1650973330000|2022-04-26 11:42:10|13339.63|13339.63|13339.63|13339.63|13339.63|13339.63|13339.63|13339.63|0
1650973360000|2022-04-26 11:42:40|13340.57|13340.57|13341.48|13341.48|13341.48|13341.48|13340.57|13340.57|0
1650973380000|2022-04-26 11:43:00|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|13346.61|0
1650973390000|2022-04-26 11:43:10|13347.55|13347.55|13347.55|13347.55|13347.55|13347.55|13347.55|13347.55|0
1650973410000|2022-04-26 11:43:30|13348.98|13348.98|13346.11|13346.11|13348.98|13348.98|13346.11|13346.11|0
1650973420000|2022-04-26 11:43:40|13347.03|13347.03|13346.09|13346.09|13347.03|13347.03|13345.17|13345.17|0
1650973510000|2022-04-26 11:45:10|13347.47|13347.47|13347.47|13347.47|13347.47|13347.47|13347.47|13347.47|0
1650973540000|2022-04-26 11:45:40|13348.39|13348.39|13348.39|13348.39|13348.39|13348.39|13348.39|13348.39|0
1650973550000|2022-04-26 11:45:50|13348.86|13348.86|13348.86|13348.86|13348.86|13348.86|13348.86|13348.86|0
1650973570000|2022-04-26 11:46:10|13348.39|13348.39|13348.39|13348.39|13348.39|13348.39|13348.39|13348.39|0
1650973580000|2022-04-26 11:46:20|13353.69|13353.69|13353.69|13353.69|13353.69|13353.69|13353.69|13353.69|0
1650973610000|2022-04-26 11:46:50|13353.21|13353.21|13355.69|13355.69|13355.69|13355.69|13353.21|13353.21|0
1650973630000|2022-04-26 11:47:10|13355.22|13355.22|13354.75|13354.75|13355.22|13355.22|13354.75|13354.75|0
1650973640000|2022-04-26 11:47:20|13354.27|13354.27|13353.8|13353.8|13354.27|13354.27|13353.8|13353.8|0
1650973650000|2022-04-26 11:47:30|13351.97|13351.97|13351.97|13351.97|13351.97|13351.97|13351.97|13351.97|0
1650973670000|2022-04-26 11:47:50|13349.52|13349.52|13345.22|13345.22|13349.52|13349.52|13345.22|13345.22|0
1650973690000|2022-04-26 11:48:10|13347.47|13347.47|13348.51|13348.51|13348.51|13348.51|13347.47|13347.47|0
1650973750000|2022-04-26 11:49:10|13346.41|13346.41|13346.41|13346.41|13346.41|13346.41|13346.41|13346.41|0
1650973810000|2022-04-26 11:50:10|13347.22|13347.22|13348.66|13348.66|13348.66|13348.66|13347.22|13347.22|0
1650973840000|2022-04-26 11:50:40|13350.09|13350.09|13348.66|13348.66|13350.09|13350.09|13348.66|13348.66|0
1650973850000|2022-04-26 11:50:50|13347.22|13347.22|13347.22|13347.22|13347.22|13347.22|13347.22|13347.22|0
1650973860000|2022-04-26 11:51:00|13346.73|13346.73|13346.73|13346.73|13346.73|13346.73|13346.73|13346.73|0
1650973870000|2022-04-26 11:51:10|13345.09|13345.09|13347.05|13347.05|13347.05|13347.05|13344.59|13344.59|0
1650973900000|2022-04-26 11:51:40|13346.58|13346.58|13346.58|13346.58|13346.58|13346.58|13346.58|13346.58|0
1650973930000|2022-04-26 11:52:10|13346.11|13346.11|13346.11|13346.11|13346.11|13346.11|13346.11|13346.11|0
1650973940000|2022-04-26 11:52:20|13344.99|13344.99|13344.99|13344.99|13344.99|13344.99|13344.99|13344.99|0
1650973950000|2022-04-26 11:52:30|13341.1|13341.1|13339.38|13339.38|13341.1|13341.1|13339.38|13339.38|0
1650973960000|2022-04-26 11:52:40|13342.17|13342.17|13342.17|13342.17|13342.17|13342.17|13342.17|13342.17|0
1650973970000|2022-04-26 11:52:50|13345.04|13345.04|13345.04|13345.04|13345.04|13345.04|13345.04|13345.04|0
1650973980000|2022-04-26 11:53:00|13346.53|13346.53|13345.59|13345.59|13346.53|13346.53|13345.59|13345.59|0
1650973990000|2022-04-26 11:53:10|13345.81|13345.81|13345.81|13345.81|13345.81|13345.81|13345.81|13345.81|0
1650974020000|2022-04-26 11:53:40|13344.81|13344.81|13344.81|13344.81|13344.81|13344.81|13344.81|13344.81|0
1650974040000|2022-04-26 11:54:00|13344.34|13344.34|13344.34|13344.34|13344.34|13344.34|13344.34|13344.34|0
1650974090000|2022-04-26 11:54:50|13341.48|13341.48|13341.48|13341.48|13341.48|13341.48|13341.48|13341.48|0
1650974170000|2022-04-26 11:56:10|13343.36|13343.36|13342.54|13342.54|13343.36|13343.36|13342.54|13342.54|0
1650974200000|2022-04-26 11:56:40|13342.76|13342.76|13342.76|13342.76|13342.76|13342.76|13342.76|13342.76|0
1650974220000|2022-04-26 11:57:00|13342.29|13342.29|13342.29|13342.29|13342.29|13342.29|13342.29|13342.29|0
1650974280000|2022-04-26 11:58:00|13343.73|13343.73|13343.73|13343.73|13343.73|13343.73|13343.73|13343.73|0
1650974310000|2022-04-26 11:58:30|13341.43|13341.43|13335.7|13335.7|13341.43|13341.43|13334.88|13334.88|0
1650974320000|2022-04-26 11:58:40|13334.88|13334.88|13333.89|13333.89|13334.88|13334.88|13333.89|13333.89|0
1650974330000|2022-04-26 11:58:50|13331.66|13331.66|13331.66|13331.66|13332.48|13332.48|13331.66|13331.66|0
1650974340000|2022-04-26 11:59:00|13332.77|13332.77|13332.77|13332.77|13333.59|13333.59|13332.77|13332.77|0
1650974350000|2022-04-26 11:59:10|13333.59|13333.59|13333.59|13333.59|13333.59|13333.59|13333.59|13333.59|0
1650974360000|2022-04-26 11:59:20|13331.96|13331.96|13336.01|13336.01|13336.01|13336.01|13331.96|13331.96|0
1650974370000|2022-04-26 11:59:30|13336.52|13336.52|13335.28|13335.28|13339.59|13339.59|13335.28|13335.28|0
1650974390000|2022-04-26 11:59:50|13336.1|13336.1|13340.78|13340.78|13340.78|13340.78|13335.28|13335.28|0
1650974400000|2022-04-26 12:00:00|13341.34|13341.34|13344.3|13344.3|13344.3|13344.3|13341.34|13341.34|0
1650974410000|2022-04-26 12:00:10|13345.94|13345.94|13345.02|13345.02|13345.94|13345.94|13345.02|13345.02|0
1650974430000|2022-04-26 12:00:30|13344.11|13344.11|13344.11|13344.11|13344.11|13344.11|13344.11|13344.11|0
1650974470000|2022-04-26 12:01:10|13343.88|13343.88|13343.66|13343.66|13343.88|13343.88|13343.66|13343.66|0
1650974550000|2022-04-26 12:02:30|13342.84|13342.84|13342.84|13342.84|13342.84|13342.84|13342.84|13342.84|0
1650974570000|2022-04-26 12:02:50|13343.66|13343.66|13343.66|13343.66|13343.66|13343.66|13343.66|13343.66|0
1650974590000|2022-04-26 12:03:10|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|13345.07|0
1650974600000|2022-04-26 12:03:20|13345.63|13345.63|13345.63|13345.63|13345.63|13345.63|13345.63|13345.63|0
1650974620000|2022-04-26 12:03:40|13347.46|13347.46|13350.23|13350.23|13350.23|13350.23|13347.46|13347.46|0
1650974630000|2022-04-26 12:03:50|13349.76|13349.76|13349.29|13349.29|13349.76|13349.76|13349.29|13349.29|0
1650974640000|2022-04-26 12:04:00|13349.75|13349.75|13349.75|13349.75|13349.75|13349.75|13349.75|13349.75|0
1650974680000|2022-04-26 12:04:40|13349.29|13349.29|13349.29|13349.29|13349.29|13349.29|13349.29|13349.29|0
1650974700000|2022-04-26 12:05:00|13350.73|13350.73|13352.1|13352.1|13352.1|13352.1|13350.73|13350.73|0
1650974710000|2022-04-26 12:05:10|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|0
1650974720000|2022-04-26 12:05:20|13355.81|13355.81|13353.95|13353.95|13355.81|13355.81|13353.95|13353.95|0
1650974730000|2022-04-26 12:05:30|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|13353.04|0
1650974750000|2022-04-26 12:05:50|13354.47|13354.47|13355.39|13355.39|13355.39|13355.39|13354.47|13354.47|0
1650974770000|2022-04-26 12:06:10|13354.57|13354.57|13354.25|13354.25|13355.07|13355.07|13354.25|13354.25|0
1650974800000|2022-04-26 12:06:40|13356.5|13356.5|13358.18|13358.18|13358.18|13358.18|13356.5|13356.5|0
1650974830000|2022-04-26 12:07:10|13356.5|13356.5|13356.5|13356.5|13356.5|13356.5|13356.5|13356.5|0
1650974860000|2022-04-26 12:07:40|13354.25|13354.25|13354.25|13354.25|13354.25|13354.25|13354.25|13354.25|0
1650974870000|2022-04-26 12:07:50|13353.34|13353.34|13353.34|13353.34|13353.34|13353.34|13353.34|13353.34|0
1650974890000|2022-04-26 12:08:10|13354.15|13354.15|13356.5|13356.5|13356.5|13356.5|13354.15|13354.15|0
1650974900000|2022-04-26 12:08:20|13357.32|13357.32|13358.46|13358.46|13358.46|13358.46|13357.32|13357.32|0
1650974910000|2022-04-26 12:08:30|13359.87|13359.87|13363.14|13363.14|13363.14|13363.14|13359.87|13359.87|0
1650974960000|2022-04-26 12:09:20|13362.33|13362.33|13362.33|13362.33|13362.33|13362.33|13362.33|13362.33|0
1650974990000|2022-04-26 12:09:50|13364.15|13364.15|13363.68|13363.68|13364.15|13364.15|13363.68|13363.68|0
1650975010000|2022-04-26 12:10:10|13364.13|13364.13|13363.88|13363.88|13364.13|13364.13|13363.66|13363.66|0
1650975020000|2022-04-26 12:10:20|13364.91|13364.91|13364.91|13364.91|13364.91|13364.91|13364.91|13364.91|0
1650975070000|2022-04-26 12:11:10|13364.46|13364.46|13364.24|13364.24|13364.46|13364.46|13364.24|13364.24|0
1650975080000|2022-04-26 12:11:20|13364.71|13364.71|13363.77|13363.77|13364.71|13364.71|13363.55|13363.55|0
1650975090000|2022-04-26 12:11:30|13363.32|13363.32|13361.25|13361.25|13363.32|13363.32|13361.25|13361.25|0
1650975110000|2022-04-26 12:11:50|13359.81|13359.81|13358.4|13358.4|13359.81|13359.81|13358.18|13358.18|0
1650975120000|2022-04-26 12:12:00|13357.46|13357.46|13357.46|13357.46|13357.46|13357.46|13357.46|13357.46|0
1650975140000|2022-04-26 12:12:20|13357.93|13357.93|13357.11|13357.11|13357.93|13357.93|13357.11|13357.11|0
1650975150000|2022-04-26 12:12:30|13356.12|13356.12|13356.12|13356.12|13356.12|13356.12|13356.12|13356.12|0
1650975170000|2022-04-26 12:12:50|13355.2|13355.2|13355.2|13355.2|13355.2|13355.2|13355.2|13355.2|0
1650975190000|2022-04-26 12:13:10|13354.26|13354.26|13354.26|13354.26|13354.26|13354.26|13354.26|13354.26|0
1650975200000|2022-04-26 12:13:20|13354.04|13354.04|13354.04|13354.04|13354.04|13354.04|13354.04|13354.04|0
1650975240000|2022-04-26 12:14:00|13354.86|13354.86|13354.86|13354.86|13354.86|13354.86|13354.86|13354.86|0
1650975270000|2022-04-26 12:14:30|13355.77|13355.77|13355.77|13355.77|13355.77|13355.77|13355.77|13355.77|0
1650975300000|2022-04-26 12:15:00|13356.27|13356.27|13356.27|13356.27|13356.27|13356.27|13356.27|13356.27|0
1650975320000|2022-04-26 12:15:20|13355.27|13355.27|13355.27|13355.27|13355.27|13355.27|13355.27|13355.27|0
1650975370000|2022-04-26 12:16:10|13350.77|13350.77|13346.01|13346.01|13350.77|13350.77|13346.01|13346.01|0
1650975420000|2022-04-26 12:17:00|13345.09|13345.09|13340.83|13340.83|13345.09|13345.09|13340.83|13340.83|0
1650975430000|2022-04-26 12:17:10|13340.01|13340.01|13338.58|13338.58|13340.01|13340.01|13338.58|13338.58|0
1650975440000|2022-04-26 12:17:20|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|13337.76|0
1650975450000|2022-04-26 12:17:30|13338.68|13338.68|13338.68|13338.68|13338.68|13338.68|13338.68|13338.68|0
1650975460000|2022-04-26 12:17:40|13339.17|13339.17|13337.5|13337.5|13339.17|13339.17|13337.5|13337.5|0
1650975480000|2022-04-26 12:18:00|13337.28|13337.28|13335.86|13335.86|13337.28|13337.28|13335.86|13335.86|0
1650975540000|2022-04-26 12:19:00|13336.34|13336.34|13336.34|13336.34|13336.34|13336.34|13336.34|13336.34|0
1650975580000|2022-04-26 12:19:40|13335.86|13335.86|13335.86|13335.86|13335.86|13335.86|13335.86|13335.86|0
1650975600000|2022-04-26 12:20:00|13335.35|13335.35|13335.35|13335.35|13335.35|13335.35|13335.35|13335.35|0
1650975610000|2022-04-26 12:20:10|13334.89|13334.89|13334.42|13334.42|13334.89|13334.89|13334.42|13334.42|0
1650975650000|2022-04-26 12:20:50|13336.28|13336.28|13336.28|13336.28|13336.28|13336.28|13336.28|13336.28|0
1650975790000|2022-04-26 12:23:10|13338.16|13338.16|13338.16|13338.16|13338.16|13338.16|13338.16|13338.16|0
1650975820000|2022-04-26 12:23:40|13339.28|13339.28|13340.89|13340.89|13340.89|13340.89|13339.28|13339.28|0
1650975860000|2022-04-26 12:24:20|13341.4|13341.4|13343.03|13343.03|13344.26|13344.26|13341.39|13341.39|0
1650975870000|2022-04-26 12:24:30|13342.21|13342.21|13342.21|13342.21|13342.21|13342.21|13342.21|13342.21|0
1650975880000|2022-04-26 12:24:40|13343.13|13343.13|13343.13|13343.13|13343.13|13343.13|13343.13|13343.13|0
1650975900000|2022-04-26 12:25:00|13341.72|13341.72|13339.42|13339.42|13341.72|13341.72|13339.42|13339.42|0
1650975910000|2022-04-26 12:25:10|13338.61|13338.61|13337.66|13337.66|13338.61|13338.61|13337.66|13337.66|0
1650975990000|2022-04-26 12:26:30|13338.22|13338.22|13338.22|13338.22|13338.22|13338.22|13338.22|13338.22|0
1650976040000|2022-04-26 12:27:20|13337.75|13337.75|13337.75|13337.75|13337.75|13337.75|13337.75|13337.75|0
1650976090000|2022-04-26 12:28:10|13338.69|13338.69|13338.69|13338.69|13338.69|13338.69|13338.69|13338.69|0
1650976100000|2022-04-26 12:28:20|13338.92|13338.92|13338.92|13338.92|13338.92|13338.92|13338.92|13338.92|0
1650976120000|2022-04-26 12:28:40|13339.86|13339.86|13339.86|13339.86|13339.86|13339.86|13339.86|13339.86|0
1650976150000|2022-04-26 12:29:10|13339.36|13339.36|13339.36|13339.36|13339.36|13339.36|13339.36|13339.36|0
1650976190000|2022-04-26 12:29:50|13338.07|13338.07|13337.16|13337.16|13338.07|13338.07|13336.7|13336.7|0
1650976200000|2022-04-26 12:30:00|13338.59|13338.59|13338.59|13338.59|13338.59|13338.59|13338.59|13338.59|0
1650976220000|2022-04-26 12:30:20|13337.68|13337.68|13335.79|13335.79|13337.68|13337.68|13335.79|13335.79|0
1650976230000|2022-04-26 12:30:30|13336.71|13336.71|13337.18|13337.18|13337.65|13337.65|13336.71|13336.71|0
1650976250000|2022-04-26 12:30:50|13337.64|13337.64|13337.64|13337.64|13337.64|13337.64|13337.64|13337.64|0
1650976260000|2022-04-26 12:31:00|13338.55|13338.55|13339.01|13339.01|13339.01|13339.01|13338.55|13338.55|0
1650976270000|2022-04-26 12:31:10|13339.83|13339.83|13339.83|13339.83|13339.83|13339.83|13339.83|13339.83|0
1650976280000|2022-04-26 12:31:20|13341.24|13341.24|13340.77|13340.77|13341.24|13341.24|13340.77|13340.77|0
1650976320000|2022-04-26 12:32:00|13341.59|13341.59|13341.09|13341.09|13341.59|13341.59|13341.09|13341.09|0
1650976330000|2022-04-26 12:32:10|13339.66|13339.66|13338.84|13338.84|13339.66|13339.66|13338.84|13338.84|0
1650976360000|2022-04-26 12:32:40|13337.93|13337.93|13337.93|13337.93|13337.93|13337.93|13337.93|13337.93|0
1650976370000|2022-04-26 12:32:50|13337.01|13337.01|13337.01|13337.01|13337.01|13337.01|13337.01|13337.01|0
1650976380000|2022-04-26 12:33:00|13335.68|13335.68|13333.23|13333.23|13335.68|13335.68|13333.23|13333.23|0
1650976390000|2022-04-26 12:33:10|13332.76|13332.76|13332.76|13332.76|13332.76|13332.76|13332.76|13332.76|0
1650976400000|2022-04-26 12:33:20|13332.54|13332.54|13329.4|13329.4|13332.54|13332.54|13329.4|13329.4|0
1650976460000|2022-04-26 12:34:20|13336.13|13336.13|13339.34|13339.34|13339.34|13339.34|13336.13|13336.13|0
1650976510000|2022-04-26 12:35:10|13338.87|13338.87|13338.43|13338.43|13339.34|13339.34|13338.43|13338.43|0
1650976530000|2022-04-26 12:35:30|13337|13337|13336.53|13336.53|13337|13337|13336.53|13336.53|0
1650976550000|2022-04-26 12:35:50|13337.02|13337.02|13336.11|13336.11|13337.02|13337.02|13336.11|13336.11|0
1650976580000|2022-04-26 12:36:20|13336.6|13336.6|13336.6|13336.6|13336.6|13336.6|13336.6|13336.6|0
1650976610000|2022-04-26 12:36:50|13336.13|13336.13|13335.66|13335.66|13336.13|13336.13|13335.66|13335.66|0
1650976620000|2022-04-26 12:37:00|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|13334.75|0
1650976650000|2022-04-26 12:37:30|13334.28|13334.28|13334.28|13334.28|13334.28|13334.28|13334.28|13334.28|0
1650976660000|2022-04-26 12:37:40|13333.36|13333.36|13326.69|13326.69|13333.36|13333.36|13326.69|13326.69|0
1650976670000|2022-04-26 12:37:50|13323.91|13323.91|13319.98|13319.98|13323.91|13323.91|13317.73|13317.73|0
1650976680000|2022-04-26 12:38:00|13320.49|13320.49|13320.49|13320.49|13320.49|13320.49|13320.49|13320.49|0
1650976690000|2022-04-26 12:38:10|13321.41|13321.41|13321.41|13321.41|13321.41|13321.41|13321.41|13321.41|0
1650976700000|2022-04-26 12:38:20|13320.59|13320.59|13318.66|13318.66|13320.59|13320.59|13318.66|13318.66|0
1650976710000|2022-04-26 12:38:30|13318.19|13318.19|13318.66|13318.66|13318.66|13318.66|13318.19|13318.19|0
1650976720000|2022-04-26 12:38:40|13319.47|13319.47|13319.47|13319.47|13319.47|13319.47|13319.47|13319.47|0
1650976730000|2022-04-26 12:38:50|13318.56|13318.56|13318.56|13318.56|13318.56|13318.56|13318.56|13318.56|0
1650976740000|2022-04-26 12:39:00|13318.09|13318.09|13318.09|13318.09|13318.09|13318.09|13318.09|13318.09|0
1650976760000|2022-04-26 12:39:20|13318.91|13318.91|13320.34|13320.34|13320.34|13320.34|13318.91|13318.91|0
1650976780000|2022-04-26 12:39:40|13320.81|13320.81|13320.81|13320.81|13320.81|13320.81|13320.81|13320.81|0
1650976800000|2022-04-26 12:40:00|13321.27|13321.27|13321.27|13321.27|13321.27|13321.27|13321.27|13321.27|0
1650976810000|2022-04-26 12:40:10|13315.16|13315.16|13313.52|13313.52|13315.16|13315.16|13313.52|13313.52|0
1650976830000|2022-04-26 12:40:30|13311.67|13311.67|13311.67|13311.67|13311.67|13311.67|13311.67|13311.67|0
1650976860000|2022-04-26 12:41:00|13309.81|13309.81|13309.81|13309.81|13309.81|13309.81|13309.81|13309.81|0
1650976870000|2022-04-26 12:41:10|13308.99|13308.99|13308.99|13308.99|13308.99|13308.99|13308.99|13308.99|0
1650976910000|2022-04-26 12:41:50|13306.13|13306.13|13303.98|13303.98|13306.13|13306.13|13303.98|13303.98|0
1650976920000|2022-04-26 12:42:00|13303.16|13303.16|13303.99|13303.99|13304.45|13304.45|13303.16|13303.16|0
1650976930000|2022-04-26 12:42:10|13303.54|13303.54|13304.01|13304.01|13304.01|13304.01|13303.54|13303.54|0
1650976940000|2022-04-26 12:42:20|13303.09|13303.09|13302.15|13302.15|13303.09|13303.09|13302.15|13302.15|0
1650976970000|2022-04-26 12:42:50|13304.53|13304.53|13305.45|13305.45|13305.45|13305.45|13304.53|13304.53|0
1650976980000|2022-04-26 12:43:00|13304.89|13304.89|13303.76|13303.76|13304.89|13304.89|13303.76|13303.76|0
1650976990000|2022-04-26 12:43:10|13306.63|13306.63|13306.63|13306.63|13306.63|13306.63|13306.63|13306.63|0
1650977000000|2022-04-26 12:43:20|13307.09|13307.09|13307.09|13307.09|13307.09|13307.09|13307.09|13307.09|0
1650977020000|2022-04-26 12:43:40|13311.17|13311.17|13311.17|13311.17|13311.17|13311.17|13311.17|13311.17|0
1650977030000|2022-04-26 12:43:50|13314.04|13314.04|13314.17|13314.17|13314.98|13314.98|13314.04|13314.04|0
1650977040000|2022-04-26 12:44:00|13314.98|13314.98|13315.9|13315.9|13316.37|13316.37|13314.98|13314.98|0
1650977100000|2022-04-26 12:45:00|13317.53|13317.53|13319.76|13319.76|13319.76|13319.76|13317.53|13317.53|0
1650977110000|2022-04-26 12:45:10|13320.58|13320.58|13321.1|13321.1|13321.1|13321.1|13320.58|13320.58|0
1650977160000|2022-04-26 12:46:00|13320.54|13320.54|13321.1|13321.1|13321.1|13321.1|13320.54|13320.54|0
1650977190000|2022-04-26 12:46:30|13322.01|13322.01|13322.01|13322.01|13322.01|13322.01|13322.01|13322.01|0
1650977210000|2022-04-26 12:46:50|13322.51|13322.51|13322.51|13322.51|13322.51|13322.51|13322.51|13322.51|0
1650977220000|2022-04-26 12:47:00|13323.42|13323.42|13323.42|13323.42|13323.42|13323.42|13323.42|13323.42|0
1650977260000|2022-04-26 12:47:40|13324.24|13324.24|13324.24|13324.24|13324.24|13324.24|13324.24|13324.24|0
1650977330000|2022-04-26 12:48:50|13325.18|13325.18|13325.18|13325.18|13325.64|13325.64|13325.18|13325.18|0
1650977340000|2022-04-26 12:49:00|13325.65|13325.65|13325.65|13325.65|13325.65|13325.65|13325.65|13325.65|0
1650977350000|2022-04-26 12:49:10|13326.12|13326.12|13326.12|13326.12|13326.12|13326.12|13326.12|13326.12|0
1650977370000|2022-04-26 12:49:30|13326.68|13326.68|13326.68|13326.68|13326.68|13326.68|13326.68|13326.68|0
1650977390000|2022-04-26 12:49:50|13326.21|13326.21|13325.74|13325.74|13326.21|13326.21|13325.74|13325.74|0
1650977410000|2022-04-26 12:50:10|13323.19|13323.19|13323.19|13323.19|13323.19|13323.19|13323.19|13323.19|0
1650977440000|2022-04-26 12:50:40|13323.66|13323.66|13323.66|13323.66|13323.66|13323.66|13323.66|13323.66|0
1650977450000|2022-04-26 12:50:50|13326.11|13326.11|13327.03|13327.03|13327.03|13327.03|13326.11|13326.11|0
1650977460000|2022-04-26 12:51:00|13327.94|13327.94|13327.94|13327.94|13327.94|13327.94|13327.94|13327.94|0
1650977470000|2022-04-26 12:51:10|13329.38|13329.38|13329.94|13329.94|13329.94|13329.94|13329.38|13329.38|0
1650977520000|2022-04-26 12:52:00|13331.35|13331.35|13331.91|13331.91|13331.91|13331.91|13331.35|13331.35|0
1650977540000|2022-04-26 12:52:20|13333.2|13333.2|13334.63|13334.63|13334.63|13334.63|13333.2|13333.2|0
1650977550000|2022-04-26 12:52:30|13337.4|13337.4|13339.72|13339.72|13339.72|13339.72|13337.4|13337.4|0
1650977580000|2022-04-26 12:53:00|13338.81|13338.81|13338.81|13338.81|13338.81|13338.81|13338.81|13338.81|0
1650977590000|2022-04-26 12:53:10|13339.28|13339.28|13337.87|13337.87|13339.28|13339.28|13337.87|13337.87|0
1650977610000|2022-04-26 12:53:30|13337.05|13337.05|13337.05|13337.05|13337.05|13337.05|13337.05|13337.05|0
1650977650000|2022-04-26 12:54:10|13340.71|13340.71|13344.27|13344.27|13348.97|13348.97|13340.71|13340.71|0
1650977660000|2022-04-26 12:54:20|13342.44|13342.44|13343.35|13343.35|13343.35|13343.35|13342.44|13342.44|0
1650977670000|2022-04-26 12:54:30|13343.85|13343.85|13344.35|13344.35|13344.35|13344.35|13343.85|13343.85|0
1650977680000|2022-04-26 12:54:40|13347.09|13347.09|13348.01|13348.01|13348.01|13348.01|13347.09|13347.09|0
1650977690000|2022-04-26 12:54:50|13347.09|13347.09|13347.09|13347.09|13347.09|13347.09|13347.09|13347.09|0
1650977710000|2022-04-26 12:55:10|13345.46|13345.46|13342.71|13342.71|13345.46|13345.46|13342.71|13342.71|0
1650977760000|2022-04-26 12:56:00|13343.63|13343.63|13344.45|13344.45|13344.45|13344.45|13343.63|13343.63|0
1650977780000|2022-04-26 12:56:20|13343.99|13343.99|13344.46|13344.46|13344.46|13344.46|13343.99|13343.99|0
1650977790000|2022-04-26 12:56:30|13347.2|13347.2|13347.2|13347.2|13347.2|13347.2|13347.2|13347.2|0
1650977800000|2022-04-26 12:56:40|13347.7|13347.7|13347.7|13347.7|13347.7|13347.7|13347.7|13347.7|0
1650977840000|2022-04-26 12:57:20|13346.78|13346.78|13346.78|13346.78|13346.78|13346.78|13346.78|13346.78|0
1650977850000|2022-04-26 12:57:30|13347.28|13347.28|13347.28|13347.28|13347.28|13347.28|13347.28|13347.28|0
1650977870000|2022-04-26 12:57:50|13345.45|13345.45|13345.45|13345.45|13345.45|13345.45|13345.45|13345.45|0
1650977890000|2022-04-26 12:58:10|13346.37|13346.37|13346.37|13346.37|13346.37|13346.37|13346.37|13346.37|0
1650977900000|2022-04-26 12:58:20|13346.59|13346.59|13346.59|13346.59|13346.59|13346.59|13346.59|13346.59|0
1650977920000|2022-04-26 12:58:40|13345.67|13345.67|13345.67|13345.67|13345.67|13345.67|13345.67|13345.67|0
1650977930000|2022-04-26 12:58:50|13344.76|13344.76|13343.85|13343.85|13344.76|13344.76|13343.85|13343.85|0
1650977950000|2022-04-26 12:59:10|13342.41|13342.41|13342.41|13342.41|13342.41|13342.41|13342.41|13342.41|0
1650977960000|2022-04-26 12:59:20|13341.94|13341.94|13341.94|13341.94|13341.94|13341.94|13341.94|13341.94|0
1650977970000|2022-04-26 12:59:30|13342.45|13342.45|13342.45|13342.45|13342.45|13342.45|13342.45|13342.45|0
1650977980000|2022-04-26 12:59:40|13341.64|13341.64|13340.52|13340.52|13341.64|13341.64|13340.52|13340.52|0
1650978060000|2022-04-26 13:01:00|13342.81|13342.81|13340.98|13340.98|13342.81|13342.81|13340.98|13340.98|0
1650978070000|2022-04-26 13:01:10|13341.44|13341.44|13341.44|13341.44|13341.44|13341.44|13341.44|13341.44|0
1650978080000|2022-04-26 13:01:20|13341.91|13341.91|13340.63|13340.63|13341.91|13341.91|13340.63|13340.63|0
1650978090000|2022-04-26 13:01:30|13339.22|13339.22|13338.4|13338.4|13339.22|13339.22|13338.4|13338.4|0
1650978100000|2022-04-26 13:01:40|13340.04|13340.04|13338.6|13338.6|13340.04|13340.04|13338.6|13338.6|0
1650978110000|2022-04-26 13:01:50|13337.69|13337.69|13339.12|13339.12|13339.12|13339.12|13337.69|13337.69|0
1650978140000|2022-04-26 13:02:20|13337.69|13337.69|13337.69|13337.69|13337.69|13337.69|13337.69|13337.69|0
1650978150000|2022-04-26 13:02:30|13338.16|13338.16|13338.16|13338.16|13338.16|13338.16|13338.16|13338.16|0
1650978170000|2022-04-26 13:02:50|13337.71|13337.71|13337.71|13337.71|13337.71|13337.71|13337.71|13337.71|0
1650978220000|2022-04-26 13:03:40|13337.24|13337.24|13337.24|13337.24|13337.24|13337.24|13337.24|13337.24|0
1650978230000|2022-04-26 13:03:50|13336.42|13336.42|13335.01|13335.01|13336.42|13336.42|13335.01|13335.01|0
1650978240000|2022-04-26 13:04:00|13333.6|13333.6|13331.25|13331.25|13333.6|13333.6|13331.25|13331.25|0
1650978260000|2022-04-26 13:04:20|13329.62|13329.62|13329.16|13329.16|13329.62|13329.62|13329.16|13329.16|0
1650978280000|2022-04-26 13:04:40|13326.29|13326.29|13326.29|13326.29|13326.29|13326.29|13326.29|13326.29|0
1650978310000|2022-04-26 13:05:10|13327.72|13327.72|13328.66|13328.66|13328.66|13328.66|13327.72|13327.72|0
1650978370000|2022-04-26 13:06:10|13327.85|13327.85|13327.85|13327.85|13327.85|13327.85|13327.85|13327.85|0
1650978380000|2022-04-26 13:06:20|13325.91|13325.91|13323.12|13323.12|13325.91|13325.91|13323.12|13323.12|0
1650978390000|2022-04-26 13:06:30|13322.9|13322.9|13324.47|13324.47|13324.89|13324.89|13322.9|13322.9|0
1650978400000|2022-04-26 13:06:40|13325.96|13325.96|13326.9|13326.9|13326.9|13326.9|13324.97|13324.97|0
1650978420000|2022-04-26 13:07:00|13328.01|13328.01|13330.4|13330.4|13330.4|13330.4|13328.01|13328.01|0
1650978470000|2022-04-26 13:07:50|13333.27|13333.27|13333.27|13333.27|13333.27|13333.27|13333.27|13333.27|0
1650978480000|2022-04-26 13:08:00|13332.36|13332.36|13331.44|13331.44|13332.36|13332.36|13331.44|13331.44|0
1650978540000|2022-04-26 13:09:00|13332.36|13332.36|13332.36|13332.36|13332.36|13332.36|13332.36|13332.36|0
1650978550000|2022-04-26 13:09:10|13332.83|13332.83|13332.83|13332.83|13332.83|13332.83|13332.83|13332.83|0
1650978580000|2022-04-26 13:09:40|13332.36|13332.36|13332.36|13332.36|13332.36|13332.36|13332.36|13332.36|0
1650978620000|2022-04-26 13:10:20|13331.44|13331.44|13331.44|13331.44|13331.44|13331.44|13331.44|13331.44|0
1650978650000|2022-04-26 13:10:50|13331.94|13331.94|13331.44|13331.44|13331.94|13331.94|13331.44|13331.44|0
1650978660000|2022-04-26 13:11:00|13330.98|13330.98|13330.98|13330.98|13330.98|13330.98|13330.98|13330.98|0
1650978680000|2022-04-26 13:11:20|13329.09|13329.09|13329.09|13329.09|13329.09|13329.09|13329.09|13329.09|0
1650978710000|2022-04-26 13:11:50|13331.38|13331.38|13331.38|13331.38|13331.38|13331.38|13331.38|13331.38|0
1650978720000|2022-04-26 13:12:00|13331.84|13331.84|13330.4|13330.4|13331.84|13331.84|13330.4|13330.4|0
1650978730000|2022-04-26 13:12:10|13330.86|13330.86|13332.3|13332.3|13332.3|13332.3|13330.86|13330.86|0
1650978740000|2022-04-26 13:12:20|13333.59|13333.59|13340.03|13340.03|13340.03|13340.03|13333.59|13333.59|0
1650978780000|2022-04-26 13:13:00|13340.85|13340.85|13342.73|13342.73|13342.73|13342.73|13340.85|13340.85|0
1650978790000|2022-04-26 13:13:10|13342.26|13342.26|13340.41|13340.41|13342.26|13342.26|13340.41|13340.41|0
1650978800000|2022-04-26 13:13:20|13340.86|13340.86|13340.86|13340.86|13340.86|13340.86|13340.86|13340.86|0
1650978810000|2022-04-26 13:13:30|13340.41|13340.41|13339.49|13339.49|13340.41|13340.41|13339.49|13339.49|0
1650978820000|2022-04-26 13:13:40|13339.96|13339.96|13347.07|13347.07|13347.58|13347.58|13339.96|13339.96|0
1650978830000|2022-04-26 13:13:50|13348.74|13348.74|13350.11|13350.11|13350.11|13350.11|13348.74|13348.74|0
1650978840000|2022-04-26 13:14:00|13353.38|13353.38|13353.38|13353.38|13353.38|13353.38|13353.38|13353.38|0
1650978860000|2022-04-26 13:14:20|13354.33|13354.33|13354.33|13354.33|13354.33|13354.33|13354.33|13354.33|0
1650978900000|2022-04-26 13:15:00|13355.14|13355.14|13355.96|13355.96|13355.96|13355.96|13355.14|13355.14|0
1650978910000|2022-04-26 13:15:10|13356.42|13356.42|13356.48|13356.48|13356.48|13356.48|13355.92|13355.92|0
1650978920000|2022-04-26 13:15:20|13357.3|13357.3|13358.68|13358.68|13358.68|13358.68|13357.3|13357.3|0
1650978930000|2022-04-26 13:15:30|13361.55|13361.55|13362.84|13362.84|13362.84|13362.84|13361.55|13361.55|0
1650978950000|2022-04-26 13:15:50|13361.9|13361.9|13361.9|13361.9|13361.9|13361.9|13361.9|13361.9|0
1650978970000|2022-04-26 13:16:10|13362.72|13362.72|13362.72|13362.72|13362.72|13362.72|13362.72|13362.72|0
1650978980000|2022-04-26 13:16:20|13361.28|13361.28|13361.28|13361.28|13361.28|13361.28|13361.28|13361.28|0
1650979010000|2022-04-26 13:16:50|13360.81|13360.81|13360.81|13360.81|13360.81|13360.81|13360.81|13360.81|0
1650979020000|2022-04-26 13:17:00|13359.18|13359.18|13359.18|13359.18|13359.18|13359.18|13359.18|13359.18|0
1650979040000|2022-04-26 13:17:20|13358.36|13358.36|13356.86|13356.86|13358.36|13358.36|13356.86|13356.86|0
1650979050000|2022-04-26 13:17:30|13355.03|13355.03|13353.04|13353.04|13355.03|13355.03|13353.04|13353.04|0
1650979080000|2022-04-26 13:18:00|13352.12|13352.12|13352.12|13352.12|13352.12|13352.12|13352.12|13352.12|0
1650979090000|2022-04-26 13:18:10|13351.1|13351.1|13350.03|13350.03|13351.1|13351.1|13350.03|13350.03|0
1650979100000|2022-04-26 13:18:20|13348.4|13348.4|13348.4|13348.4|13348.4|13348.4|13348.4|13348.4|0
1650979120000|2022-04-26 13:18:40|13347.9|13347.9|13346.74|13346.74|13347.9|13347.9|13346.74|13346.74|0
1650979130000|2022-04-26 13:18:50|13346.18|13346.18|13348.11|13348.11|13348.11|13348.11|13346.18|13346.18|0
1650979140000|2022-04-26 13:19:00|13350.76|13350.76|13349.84|13349.84|13350.76|13350.76|13349.84|13349.84|0
1650979190000|2022-04-26 13:19:50|13352.71|13352.71|13352.71|13352.71|13352.71|13352.71|13352.71|13352.71|0
1650979200000|2022-04-26 13:20:00|13353.65|13353.65|13354.1|13354.1|13354.1|13354.1|13353.18|13353.18|0
1650979220000|2022-04-26 13:20:20|13352.27|13352.27|13352.27|13352.27|13352.27|13352.27|13352.27|13352.27|0
1650979240000|2022-04-26 13:20:40|13353.18|13353.18|13353.18|13353.18|13353.18|13353.18|13353.18|13353.18|0
1650979250000|2022-04-26 13:20:50|13353.74|13353.74|13353.96|13353.96|13353.96|13353.96|13353.74|13353.74|0
1650979290000|2022-04-26 13:21:30|13354.44|13354.44|13354.78|13354.78|13355.25|13355.25|13354.44|13354.44|0
1650979300000|2022-04-26 13:21:40|13355.6|13355.6|13354.78|13354.78|13355.6|13355.6|13354.78|13354.78|0
1650979310000|2022-04-26 13:21:50|13353.87|13353.87|13353.87|13353.87|13353.87|13353.87|13353.87|13353.87|0
1650979320000|2022-04-26 13:22:00|13354.78|13354.78|13355.7|13355.7|13355.7|13355.7|13354.78|13354.78|0
1650979330000|2022-04-26 13:22:10|13354.78|13354.78|13352.03|13352.03|13354.78|13354.78|13352.03|13352.03|0
1650979340000|2022-04-26 13:22:20|13352.95|13352.95|13352.95|13352.95|13352.95|13352.95|13352.95|13352.95|0
1650979360000|2022-04-26 13:22:40|13352.45|13352.45|13352.45|13352.45|13352.45|13352.45|13352.45|13352.45|0
1650979370000|2022-04-26 13:22:50|13354.09|13354.09|13354.09|13354.09|13354.09|13354.09|13354.09|13354.09|0
1650979390000|2022-04-26 13:23:10|13355.01|13355.01|13355.01|13355.01|13355.01|13355.01|13355.01|13355.01|0
1650979400000|2022-04-26 13:23:20|13354.45|13354.45|13355.44|13355.44|13355.44|13355.44|13354.45|13354.45|0
1650979440000|2022-04-26 13:24:00|13356.26|13356.26|13363.55|13363.55|13363.55|13363.55|13356.26|13356.26|0
1650979450000|2022-04-26 13:24:10|13364.46|13364.46|13364.98|13364.98|13364.98|13364.98|13364.46|13364.46|0
1650979460000|2022-04-26 13:24:20|13365.89|13365.89|13365.89|13365.89|13365.89|13365.89|13365.89|13365.89|0
1650979470000|2022-04-26 13:24:30|13366.81|13366.81|13358.27|13358.27|13366.81|13366.81|13358.27|13358.27|0
1650979480000|2022-04-26 13:24:40|13357.82|13357.82|13354.62|13354.62|13357.82|13357.82|13353.8|13353.8|0
1650979510000|2022-04-26 13:25:10|13353.8|13353.8|13349.92|13349.92|13353.8|13353.8|13349.92|13349.92|0
1650979520000|2022-04-26 13:25:20|13349.1|13349.1|13349.1|13349.1|13349.1|13349.1|13349.1|13349.1|0
1650979530000|2022-04-26 13:25:30|13349.57|13349.57|13349.1|13349.1|13349.57|13349.57|13349.1|13349.1|0
1650979560000|2022-04-26 13:26:00|13348.18|13348.18|13348.18|13348.18|13348.18|13348.18|13348.18|13348.18|0
1650979580000|2022-04-26 13:26:20|13347.73|13347.73|13347.27|13347.27|13347.73|13347.73|13347.27|13347.27|0
1650979590000|2022-04-26 13:26:30|13345.51|13345.51|13345.51|13345.51|13345.51|13345.51|13345.51|13345.51|0
1650979600000|2022-04-26 13:26:40|13344.69|13344.69|13343.16|13343.16|13344.69|13344.69|13343.16|13343.16|0
1650979610000|2022-04-26 13:26:50|13343.19|13343.19|13343.19|13343.19|13343.19|13343.19|13343.19|13343.19|0
1650979620000|2022-04-26 13:27:00|13344.11|13344.11|13344.01|13344.01|13344.11|13344.11|13343.19|13343.19|0
1650979630000|2022-04-26 13:27:10|13344.51|13344.51|13344.51|13344.51|13344.51|13344.51|13344.51|13344.51|0
1650979640000|2022-04-26 13:27:20|13343.59|13343.59|13343.59|13343.59|13343.59|13343.59|13343.59|13343.59|0
1650979660000|2022-04-26 13:27:40|13343.12|13343.12|13342.3|13342.3|13343.12|13343.12|13342.3|13342.3|0
1650979670000|2022-04-26 13:27:50|13343.74|13343.74|13341.83|13341.83|13343.74|13343.74|13341.83|13341.83|0
1650979680000|2022-04-26 13:28:00|13340.84|13340.84|13340.84|13340.84|13340.84|13340.84|13340.84|13340.84|0
1650979710000|2022-04-26 13:28:30|13342.21|13342.21|13342.77|13342.77|13342.77|13342.77|13342.21|13342.21|0
1650979720000|2022-04-26 13:28:40|13344.21|13344.21|13343.18|13343.18|13344.21|13344.21|13343.18|13343.18|0
1650979740000|2022-04-26 13:29:00|13344.81|13344.81|13347.63|13347.63|13347.63|13347.63|13344.81|13344.81|0
1650979750000|2022-04-26 13:29:10|13348.15|13348.15|13351.51|13351.51|13351.51|13351.51|13348.15|13348.15|0
1650979760000|2022-04-26 13:29:20|13350.51|13350.51|13354.55|13354.55|13354.55|13354.55|13350.51|13350.51|0
1650979770000|2022-04-26 13:29:30|13355.01|13355.01|13353.28|13353.28|13355.01|13355.01|13353.28|13353.28|0
1650979790000|2022-04-26 13:29:50|13351.84|13351.84|13351.67|13351.67|13351.84|13351.84|13350.73|13350.73|0
1650979800000|2022-04-26 13:30:00|13352.14|13352.14|13351.2|13351.2|13352.14|13352.14|13350.26|13350.26|0
1650979810000|2022-04-26 13:30:10|13350.38|13350.38|13338.57|13338.57|13350.38|13350.38|13338.57|13338.57|0
1650979820000|2022-04-26 13:30:20|13339.04|13339.04|13334.82|13334.82|13339.04|13339.04|13334.82|13334.82|0
1650979830000|2022-04-26 13:30:30|13334.35|13334.35|13338.88|13338.88|13338.88|13338.88|13332.36|13332.36|0
1650979840000|2022-04-26 13:30:40|13339.1|13339.1|13338.06|13338.06|13339.1|13339.1|13337.25|13337.25|0
1650979850000|2022-04-26 13:30:50|13338.53|13338.53|13348.14|13348.14|13348.14|13348.14|13338.53|13338.53|0
1650979860000|2022-04-26 13:31:00|13347.22|13347.22|13346.31|13346.31|13347.22|13347.22|13346.31|13346.31|0
1650979870000|2022-04-26 13:31:10|13345.39|13345.39|13340.86|13340.86|13345.39|13345.39|13340.86|13340.86|0
1650979880000|2022-04-26 13:31:20|13324.56|13324.56|13322.89|13322.89|13324.56|13324.56|13322.89|13322.89|0
1650979890000|2022-04-26 13:31:30|13321.26|13321.26|13322.45|13322.45|13322.45|13322.45|13318.39|13318.39|0
1650979940000|2022-04-26 13:32:20|13322.92|13322.92|13322.92|13322.92|13322.92|13322.92|13322.92|13322.92|0
1650979950000|2022-04-26 13:32:30|13321.09|13321.09|13322.48|13322.48|13322.48|13322.48|13320.15|13320.15|0
1650979960000|2022-04-26 13:32:40|13321.66|13321.66|13324.26|13324.26|13325.2|13325.2|13320.84|13320.84|0
1650979970000|2022-04-26 13:32:50|13321.39|13321.39|13317.92|13317.92|13321.39|13321.39|13317.92|13317.92|0
1650979980000|2022-04-26 13:33:00|13317.45|13317.45|13319.28|13319.28|13319.28|13319.28|13317.45|13317.45|0
1650979990000|2022-04-26 13:33:10|13320.22|13320.22|13321.04|13321.04|13321.04|13321.04|13320.22|13320.22|0
1650980020000|2022-04-26 13:33:40|13321.51|13321.51|13322.03|13322.03|13322.03|13322.03|13321.51|13321.51|0
1650980030000|2022-04-26 13:33:50|13326.11|13326.11|13332.66|13332.66|13332.66|13332.66|13326.11|13326.11|0
1650980050000|2022-04-26 13:34:10|13334.25|13334.25|13334.25|13334.25|13334.25|13334.25|13334.25|13334.25|0
1650980060000|2022-04-26 13:34:20|13335.66|13335.66|13335.66|13335.66|13335.66|13335.66|13335.66|13335.66|0
1650980070000|2022-04-26 13:34:30|13335.19|13335.19|13332.52|13332.52|13335.19|13335.19|13332.52|13332.52|0
1650980080000|2022-04-26 13:34:40|13331.96|13331.96|13341.37|13341.37|13341.37|13341.37|13331.96|13331.96|0
1650980090000|2022-04-26 13:34:50|13342.81|13342.81|13343.75|13343.75|13343.75|13343.75|13342.81|13342.81|0
1650980100000|2022-04-26 13:35:00|13344.57|13344.57|13344.57|13344.57|13344.57|13344.57|13344.57|13344.57|0
1650980110000|2022-04-26 13:35:10|13345.04|13345.04|13350.94|13350.94|13350.94|13350.94|13345.04|13345.04|0
1650980120000|2022-04-26 13:35:20|13352.37|13352.37|13352.37|13352.37|13352.37|13352.37|13352.37|13352.37|0
1650980130000|2022-04-26 13:35:30|13354|13354|13354|13354|13354.35|13354.35|13353.53|13353.53|0
1650980140000|2022-04-26 13:35:40|13353.53|13353.53|13353.53|13353.53|13353.53|13353.53|13353.53|13353.53|0
1650980150000|2022-04-26 13:35:50|13352.59|13352.59|13352.59|13352.59|13352.59|13352.59|13352.59|13352.59|0
1650980160000|2022-04-26 13:36:00|13351.16|13351.16|13350.66|13350.66|13351.16|13351.16|13350.66|13350.66|0
1650980190000|2022-04-26 13:36:30|13349.74|13349.74|13349.74|13349.74|13349.74|13349.74|13349.74|13349.74|0
1650980200000|2022-04-26 13:36:40|13351.16|13351.16|13351.16|13351.16|13351.16|13351.16|13351.16|13351.16|0
1650980220000|2022-04-26 13:37:00|13355.37|13355.37|13353.44|13353.44|13355.37|13355.37|13353.44|13353.44|0
1650980230000|2022-04-26 13:37:10|13353.91|13353.91|13355.19|13355.19|13355.81|13355.81|13353.91|13353.91|0
1650980250000|2022-04-26 13:37:30|13353.76|13353.76|13350.27|13350.27|13353.76|13353.76|13350.27|13350.27|0
1650980260000|2022-04-26 13:37:40|13349.28|13349.28|13349.15|13349.15|13350.09|13350.09|13349.15|13349.15|0
1650980290000|2022-04-26 13:38:10|13347.72|13347.72|13347.72|13347.72|13347.72|13347.72|13347.72|13347.72|0
1650980300000|2022-04-26 13:38:20|13346.77|13346.77|13345.34|13345.34|13346.77|13346.77|13345.34|13345.34|0
1650980320000|2022-04-26 13:38:40|13348.06|13348.06|13348.06|13348.06|13348.06|13348.06|13348.06|13348.06|0
1650980330000|2022-04-26 13:38:50|13349.89|13349.89|13349.89|13349.89|13349.89|13349.89|13349.89|13349.89|0
1650980340000|2022-04-26 13:39:00|13348.98|13348.98|13347.09|13347.09|13348.98|13348.98|13347.09|13347.09|0
1650980350000|2022-04-26 13:39:10|13348.09|13348.09|13344.33|13344.33|13349.52|13349.52|13344.33|13344.33|0
1650980360000|2022-04-26 13:39:20|13346.56|13346.56|13346|13346|13346.56|13346.56|13346|13346|0
1650980370000|2022-04-26 13:39:30|13348.87|13348.87|13348.87|13348.87|13348.87|13348.87|13348.87|13348.87|0
1650980390000|2022-04-26 13:39:50|13347.23|13347.23|13346.29|13346.29|13347.23|13347.23|13346.29|13346.29|0
1650980400000|2022-04-26 13:40:00|13345.38|13345.38|13339|13339|13345.38|13345.38|13339|13339|0
1650980420000|2022-04-26 13:40:20|13341.55|13341.55|13345.22|13345.22|13345.22|13345.22|13341.55|13341.55|0
1650980440000|2022-04-26 13:40:40|13345.66|13345.66|13344.75|13344.75|13345.66|13345.66|13344.75|13344.75|0
1650980450000|2022-04-26 13:40:50|13345.66|13345.66|13345.66|13345.66|13345.66|13345.66|13345.66|13345.66|0
1650980460000|2022-04-26 13:41:00|13347.57|13347.57|13348.35|13348.35|13348.48|13348.48|13347.57|13347.57|0
1650980470000|2022-04-26 13:41:10|13349.29|13349.29|13349.29|13349.29|13349.29|13349.29|13349.29|13349.29|0
1650980480000|2022-04-26 13:41:20|13347.86|13347.86|13347.86|13347.86|13347.86|13347.86|13347.86|13347.86|0
1650980490000|2022-04-26 13:41:30|13346.94|13346.94|13346.13|13346.13|13346.94|13346.94|13346.13|13346.13|0
1650980500000|2022-04-26 13:41:40|13347.56|13347.56|13349.39|13349.39|13350.82|13350.82|13347.56|13347.56|0
1650980510000|2022-04-26 13:41:50|13349.85|13349.85|13348.41|13348.41|13349.85|13349.85|13348.41|13348.41|0
1650980520000|2022-04-26 13:42:00|13347.6|13347.6|13348.32|13348.32|13348.32|13348.32|13345.77|13345.77|0
1650980530000|2022-04-26 13:42:10|13347.84|13347.84|13347.84|13347.84|13347.84|13347.84|13347.84|13347.84|0
1650980540000|2022-04-26 13:42:20|13349.28|13349.28|13349.28|13349.28|13349.28|13349.28|13349.28|13349.28|0
1650980550000|2022-04-26 13:42:30|13348.78|13348.78|13347.15|13347.15|13348.78|13348.78|13347.15|13347.15|0
1650980560000|2022-04-26 13:42:40|13346.68|13346.68|13349.4|13349.4|13349.4|13349.4|13346.68|13346.68|0
1650980580000|2022-04-26 13:43:00|13346.53|13346.53|13344.44|13344.44|13346.53|13346.53|13344.44|13344.44|0
1650980590000|2022-04-26 13:43:10|13346.07|13346.07|13346.07|13346.07|13346.07|13346.07|13346.07|13346.07|0
1650980600000|2022-04-26 13:43:20|13345.26|13345.26|13345.26|13345.26|13345.26|13345.26|13344.34|13344.34|0
1650980610000|2022-04-26 13:43:30|13346.2|13346.2|13344.76|13344.76|13346.2|13346.2|13344.76|13344.76|0
1650980620000|2022-04-26 13:43:40|13347.63|13347.63|13347.63|13347.63|13347.63|13347.63|13347.63|13347.63|0
1650980640000|2022-04-26 13:44:00|13348.1|13348.1|13349.83|13349.83|13349.83|13349.83|13348.1|13348.1|0
1650980650000|2022-04-26 13:44:10|13348.92|13348.92|13347.49|13347.49|13348.92|13348.92|13347.49|13347.49|0
1650980680000|2022-04-26 13:44:40|13350.63|13350.63|13352.3|13352.3|13352.3|13352.3|13350.63|13350.63|0
1650980690000|2022-04-26 13:44:50|13356.9|13356.9|13360.84|13360.84|13361.83|13361.83|13356.9|13356.9|0
1650980710000|2022-04-26 13:45:10|13362.72|13362.72|13362.72|13362.72|13362.72|13362.72|13362.72|13362.72|0
1650980720000|2022-04-26 13:45:20|13362.95|13362.95|13362.95|13362.95|13362.95|13362.95|13362.95|13362.95|0
1650980730000|2022-04-26 13:45:30|13363.76|13363.76|13363.76|13363.76|13363.76|13363.76|13363.76|13363.76|0
1650980750000|2022-04-26 13:45:50|13362.33|13362.33|13365.94|13365.94|13365.94|13365.94|13362.33|13362.33|0
1650980760000|2022-04-26 13:46:00|13367.58|13367.58|13367.58|13367.58|13368.05|13368.05|13367.58|13367.58|0
1650980770000|2022-04-26 13:46:10|13366.76|13366.76|13365.84|13365.84|13366.76|13366.76|13365.84|13365.84|0
1650980780000|2022-04-26 13:46:20|13364.9|13364.9|13355.19|13355.19|13364.9|13364.9|13355.19|13355.19|0
1650980790000|2022-04-26 13:46:30|13355.71|13355.71|13355.71|13355.71|13355.71|13355.71|13355.71|13355.71|0
1650980800000|2022-04-26 13:46:40|13358.47|13358.47|13360.25|13360.25|13360.25|13360.25|13358.47|13358.47|0
1650980840000|2022-04-26 13:47:20|13356.27|13356.27|13354.86|13354.86|13356.27|13356.27|13353.94|13353.94|0
1650980860000|2022-04-26 13:47:40|13356.29|13356.29|13357.83|13357.83|13357.83|13357.83|13356.07|13356.07|0
1650980870000|2022-04-26 13:47:50|13358.74|13358.74|13359.66|13359.66|13359.66|13359.66|13358.74|13358.74|0
1650980880000|2022-04-26 13:48:00|13361.29|13361.29|13365.18|13365.18|13365.18|13365.18|13361.29|13361.29|0
1650980890000|2022-04-26 13:48:10|13364.66|13364.66|13369.02|13369.02|13371.42|13371.42|13364.66|13364.66|0
1650980900000|2022-04-26 13:48:20|13368.56|13368.56|13368.21|13368.21|13368.56|13368.56|13367.18|13367.18|0
1650980910000|2022-04-26 13:48:30|13366.58|13366.58|13366.58|13366.58|13366.58|13366.58|13366.58|13366.58|0
1650980940000|2022-04-26 13:49:00|13367.49|13367.49|13367.49|13367.49|13367.49|13367.49|13367.49|13367.49|0
1650980960000|2022-04-26 13:49:20|13366.58|13366.58|13366.58|13366.58|13366.58|13366.58|13366.58|13366.58|0
1650980970000|2022-04-26 13:49:30|13365.66|13365.66|13362.39|13362.39|13365.66|13365.66|13362.39|13362.39|0
1650980980000|2022-04-26 13:49:40|13360.96|13360.96|13359.2|13359.2|13360.96|13360.96|13359.2|13359.2|0
1650980990000|2022-04-26 13:49:50|13358.21|13358.21|13352.1|13352.1|13358.21|13358.21|13352.1|13352.1|0
1650981000000|2022-04-26 13:50:00|13350.46|13350.46|13351.22|13351.22|13351.22|13351.22|13349.52|13349.52|0
1650981010000|2022-04-26 13:50:10|13351.68|13351.68|13351.68|13351.68|13351.68|13351.68|13351.68|13351.68|0
1650981020000|2022-04-26 13:50:20|13351.9|13351.9|13351.9|13351.9|13351.9|13351.9|13351.9|13351.9|0
1650981030000|2022-04-26 13:50:30|13352.72|13352.72|13352.72|13352.72|13352.72|13352.72|13352.72|13352.72|0
1650981060000|2022-04-26 13:51:00|13350.98|13350.98|13348.91|13348.91|13351.45|13351.45|13348.91|13348.91|0
1650981070000|2022-04-26 13:51:10|13351.66|13351.66|13352.75|13352.75|13354.04|13354.04|13351.66|13351.66|0
1650981080000|2022-04-26 13:51:20|13353.57|13353.57|13353.57|13353.57|13353.57|13353.57|13353.57|13353.57|0
1650981090000|2022-04-26 13:51:30|13355.4|13355.4|13358.57|13358.57|13358.57|13358.57|13355.4|13355.4|0
1650981100000|2022-04-26 13:51:40|13359.39|13359.39|13359.39|13359.39|13359.39|13359.39|13359.39|13359.39|0
1650981110000|2022-04-26 13:51:50|13359.89|13359.89|13358.15|13358.15|13359.89|13359.89|13358.15|13358.15|0
1650981120000|2022-04-26 13:52:00|13359.07|13359.07|13357.34|13357.34|13359.07|13359.07|13357.34|13357.34|0
1650981130000|2022-04-26 13:52:10|13356.84|13356.84|13356.84|13356.84|13356.84|13356.84|13356.84|13356.84|0
1650981140000|2022-04-26 13:52:20|13355.92|13355.92|13355.92|13355.92|13355.92|13355.92|13355.92|13355.92|0
1650981180000|2022-04-26 13:53:00|13354.49|13354.49|13355.45|13355.45|13355.45|13355.45|13353.08|13353.08|0
1650981210000|2022-04-26 13:53:30|13354.54|13354.54|13355.5|13355.5|13356.27|13356.27|13354.54|13354.54|0
1650981220000|2022-04-26 13:53:40|13354.68|13354.68|13354.68|13354.68|13354.68|13354.68|13354.68|13354.68|0
1650981240000|2022-04-26 13:54:00|13353.25|13353.25|13353.25|13353.25|13353.25|13353.25|13353.25|13353.25|0
1650981260000|2022-04-26 13:54:20|13351.82|13351.82|13351.82|13351.82|13351.82|13351.82|13351.82|13351.82|0
1650981270000|2022-04-26 13:54:30|13351.34|13351.34|13350.43|13350.43|13351.34|13351.34|13350.43|13350.43|0
1650981280000|2022-04-26 13:54:40|13353.1|13353.1|13353.1|13353.1|13353.1|13353.1|13353.1|13353.1|0
1650981290000|2022-04-26 13:54:50|13352.29|13352.29|13353.1|13353.1|13353.1|13353.1|13352.29|13352.29|0
1650981310000|2022-04-26 13:55:10|13353.56|13353.56|13353.1|13353.1|13353.56|13353.56|13353.1|13353.1|0
1650981330000|2022-04-26 13:55:30|13354.02|13354.02|13354.02|13354.02|13354.02|13354.02|13354.02|13354.02|0
1650981340000|2022-04-26 13:55:40|13353.52|13353.52|13357.8|13357.8|13357.8|13357.8|13353.52|13353.52|0
1650981350000|2022-04-26 13:55:50|13358.74|13358.74|13354.24|13354.24|13358.74|13358.74|13354.24|13354.24|0
1650981360000|2022-04-26 13:56:00|13351.79|13351.79|13351.79|13351.79|13351.79|13351.79|13351.79|13351.79|0
1650981400000|2022-04-26 13:56:40|13348.48|13348.48|13345.93|13345.93|13348.48|13348.48|13345.93|13345.93|0
1650981410000|2022-04-26 13:56:50|13347.57|13347.57|13347.57|13347.57|13347.57|13347.57|13347.57|13347.57|0
1650981420000|2022-04-26 13:57:00|13346.13|13346.13|13346.13|13346.13|13346.13|13346.13|13346.13|13346.13|0
1650981440000|2022-04-26 13:57:20|13346.36|13346.36|13346.36|13346.36|13346.36|13346.36|13346.36|13346.36|0
1650981450000|2022-04-26 13:57:30|13345.86|13345.86|13343.51|13343.51|13345.86|13345.86|13343.51|13343.51|0
1650981460000|2022-04-26 13:57:40|13342.69|13342.69|13344.32|13344.32|13344.32|13344.32|13342.69|13342.69|0
1650981480000|2022-04-26 13:58:00|13343.51|13343.51|13343.51|13343.51|13343.51|13343.51|13343.51|13343.51|0
1650981520000|2022-04-26 13:58:40|13344.32|13344.32|13344.32|13344.32|13344.32|13344.32|13344.32|13344.32|0
1650981540000|2022-04-26 13:59:00|13344.79|13344.79|13343.16|13343.16|13344.79|13344.79|13343.16|13343.16|0
1650981550000|2022-04-26 13:59:10|13344.79|13344.79|13343.16|13343.16|13344.79|13344.79|13343.16|13343.16|0
1650981560000|2022-04-26 13:59:20|13344.79|13344.79|13344.79|13344.79|13344.79|13344.79|13344.79|13344.79|0
1650981570000|2022-04-26 13:59:30|13343.98|13343.98|13344.79|13344.79|13344.79|13344.79|13343.98|13343.98|0
1650981580000|2022-04-26 13:59:40|13345.02|13345.02|13344.55|13344.55|13345.02|13345.02|13344.55|13344.55|0
1650981590000|2022-04-26 13:59:50|13345.04|13345.04|13347.4|13347.4|13347.4|13347.4|13345.04|13345.04|0
1650981600000|2022-04-26 14:00:00|13348.21|13348.21|13348.69|13348.69|13349.03|13349.03|13348.21|13348.21|0
1650981620000|2022-04-26 14:00:20|13348.13|13348.13|13348.13|13348.13|13348.13|13348.13|13348.13|13348.13|0
1650981630000|2022-04-26 14:00:30|13349.76|13349.76|13349.76|13349.76|13349.76|13349.76|13349.76|13349.76|0
1650981680000|2022-04-26 14:01:20|13349.54|13349.54|13342.81|13342.81|13349.54|13349.54|13342.81|13342.81|0
1650981690000|2022-04-26 14:01:30|13341.13|13341.13|13341.13|13341.13|13341.13|13341.13|13341.13|13341.13|0
1650981720000|2022-04-26 14:02:00|13340.32|13340.32|13338.41|13338.41|13340.32|13340.32|13338.41|13338.41|0
1650981730000|2022-04-26 14:02:10|13338.43|13338.43|13337.87|13337.87|13338.43|13338.43|13337.87|13337.87|0
1650981740000|2022-04-26 14:02:20|13340.69|13340.69|13339.88|13339.88|13340.69|13340.69|13339.88|13339.88|0
1650981750000|2022-04-26 14:02:30|13340.99|13340.99|13344.62|13344.62|13344.62|13344.62|13340.99|13340.99|0
1650981760000|2022-04-26 14:02:40|13343.18|13343.18|13343.18|13343.18|13343.18|13343.18|13343.18|13343.18|0
1650981770000|2022-04-26 14:02:50|13344|13344|13344|13344|13344|13344|13344|13344|0
1650981780000|2022-04-26 14:03:00|13342.76|13342.76|13342.71|13342.71|13342.76|13342.76|13342.25|13342.25|0
1650981790000|2022-04-26 14:03:10|13343.65|13343.65|13345.19|13345.19|13345.19|13345.19|13343.65|13343.65|0
1650981800000|2022-04-26 14:03:20|13346.31|13346.31|13346.31|13346.31|13346.31|13346.31|13346.31|13346.31|0
1650981820000|2022-04-26 14:03:40|13349.47|13349.47|13351.2|13351.2|13351.2|13351.2|13349.47|13349.47|0
1650981830000|2022-04-26 14:03:50|13351.65|13351.65|13354.07|13354.07|13354.07|13354.07|13351.65|13351.65|0
1650981840000|2022-04-26 14:04:00|13353.15|13353.15|13352.53|13352.53|13353.56|13353.56|13352.17|13352.17|0
1650981850000|2022-04-26 14:04:10|13351.1|13351.1|13352.09|13352.09|13352.09|13352.09|13351.1|13351.1|0
1650981870000|2022-04-26 14:04:30|13353.21|13353.21|13353.21|13353.21|13353.21|13353.21|13353.21|13353.21|0
1650981880000|2022-04-26 14:04:40|13353.68|13353.68|13353.68|13353.68|13353.68|13353.68|13353.68|13353.68|0
1650981890000|2022-04-26 14:04:50|13354.14|13354.14|13359.81|13359.81|13360.5|13360.5|13354.14|13354.14|0
1650981900000|2022-04-26 14:05:00|13361.22|13361.22|13363.62|13363.62|13364.09|13364.09|13361.22|13361.22|0
1650981910000|2022-04-26 14:05:10|13362.8|13362.8|13364.44|13364.44|13364.44|13364.44|13362.8|13362.8|0
1650981920000|2022-04-26 14:05:20|13363.62|13363.62|13365.45|13365.45|13365.45|13365.45|13363.62|13363.62|0
1650981930000|2022-04-26 14:05:30|13367.09|13367.09|13369.85|13369.85|13369.85|13369.85|13367.09|13367.09|0
1650981940000|2022-04-26 14:05:40|13366.13|13366.13|13364.4|13364.4|13366.13|13366.13|13364.4|13364.4|0
1650981960000|2022-04-26 14:06:00|13362.96|13362.96|13363.05|13363.05|13364.08|13364.08|13362.96|13362.96|0
1650981970000|2022-04-26 14:06:10|13363.61|13363.61|13363.61|13363.61|13363.61|13363.61|13363.61|13363.61|0
1650981990000|2022-04-26 14:06:30|13361.2|13361.2|13361.2|13361.2|13361.2|13361.2|13361.2|13361.2|0
1650982000000|2022-04-26 14:06:40|13361.67|13361.67|13362.49|13362.49|13362.49|13362.49|13361.67|13361.67|0
1650982010000|2022-04-26 14:06:50|13363.41|13363.41|13365.6|13365.6|13365.6|13365.6|13362.95|13362.95|0
1650982020000|2022-04-26 14:07:00|13364.78|13364.78|13364.78|13364.78|13364.78|13364.78|13364.78|13364.78|0
1650982030000|2022-04-26 14:07:10|13365.3|13365.3|13365.3|13365.3|13365.3|13365.3|13365.3|13365.3|0
1650982060000|2022-04-26 14:07:40|13366.12|13366.12|13366.34|13366.34|13366.34|13366.34|13366.12|13366.12|0
1650982090000|2022-04-26 14:08:10|13367.75|13367.75|13367.75|13367.75|13367.75|13367.75|13367.75|13367.75|0
1650982110000|2022-04-26 14:08:30|13367.3|13367.3|13365.56|13365.56|13367.3|13367.3|13365.56|13365.56|0
1650982140000|2022-04-26 14:09:00|13365.34|13365.34|13365.34|13365.34|13365.34|13365.34|13365.34|13365.34|0
1650982150000|2022-04-26 14:09:10|13364.87|13364.87|13363.23|13363.23|13364.87|13364.87|13363.23|13363.23|0
1650982160000|2022-04-26 14:09:20|13364.05|13364.05|13364.05|13364.05|13364.05|13364.05|13364.05|13364.05|0
1650982170000|2022-04-26 14:09:30|13364.87|13364.87|13364.87|13364.87|13364.87|13364.87|13364.87|13364.87|0
1650982190000|2022-04-26 14:09:50|13365.36|13365.36|13365.36|13365.36|13365.36|13365.36|13365.36|13365.36|0
1650982200000|2022-04-26 14:10:00|13364.45|13364.45|13362.11|13362.11|13364.45|13364.45|13362.11|13362.11|0
1650982210000|2022-04-26 14:10:10|13362.92|13362.92|13365.21|13365.21|13366.24|13366.24|13362.92|13362.92|0
1650982220000|2022-04-26 14:10:20|13363.78|13363.78|13358.05|13358.05|13363.78|13363.78|13358.05|13358.05|0
1650982240000|2022-04-26 14:10:40|13357.24|13357.24|13357.24|13357.24|13357.24|13357.24|13357.24|13357.24|0
1650982260000|2022-04-26 14:11:00|13355.6|13355.6|13355.6|13355.6|13355.6|13355.6|13355.6|13355.6|0
1650982270000|2022-04-26 14:11:10|13355.3|13355.3|13355.3|13355.3|13355.3|13355.3|13355.3|13355.3|0
1650982280000|2022-04-26 14:11:20|13354.83|13354.83|13354.83|13354.83|13354.83|13354.83|13354.83|13354.83|0
1650982300000|2022-04-26 14:11:40|13355.95|13355.95|13356.77|13356.77|13356.77|13356.77|13355.95|13355.95|0
1650982320000|2022-04-26 14:12:00|13357.68|13357.68|13357.68|13357.68|13357.68|13357.68|13357.68|13357.68|0
1650982350000|2022-04-26 14:12:30|13356.25|13356.25|13356.25|13356.25|13356.25|13356.25|13356.25|13356.25|0
1650982360000|2022-04-26 14:12:40|13355.13|13355.13|13355.13|13355.13|13355.13|13355.13|13355.13|13355.13|0
1650982370000|2022-04-26 14:12:50|13353.3|13353.3|13353.3|13353.3|13353.3|13353.3|13353.3|13353.3|0
1650982380000|2022-04-26 14:13:00|13352.48|13352.48|13351.67|13351.67|13352.48|13352.48|13351.67|13351.67|0
1650982400000|2022-04-26 14:13:20|13351.21|13351.21|13349.88|13349.88|13351.21|13351.21|13349.88|13349.88|0
1650982410000|2022-04-26 14:13:30|13347.01|13347.01|13347.01|13347.01|13347.01|13347.01|13347.01|13347.01|0
1650982420000|2022-04-26 14:13:40|13347.83|13347.83|13347.83|13347.83|13347.83|13347.83|13347.83|13347.83|0
1650982440000|2022-04-26 14:14:00|13347.01|13347.01|13347.01|13347.01|13347.01|13347.01|13347.01|13347.01|0
1650982500000|2022-04-26 14:15:00|13344.78|13344.78|13335.3|13335.3|13344.78|13344.78|13335.3|13335.3|0
1650982510000|2022-04-26 14:15:10|13334.84|13334.84|13334.33|13334.33|13334.84|13334.84|13334.33|13334.33|0
1650982520000|2022-04-26 14:15:20|13332.92|13332.92|13332.92|13332.92|13332.92|13332.92|13332.92|13332.92|0
1650982530000|2022-04-26 14:15:30|13331.48|13331.48|13328.91|13328.91|13331.48|13331.48|13328.91|13328.91|0
1650982540000|2022-04-26 14:15:40|13330.84|13330.84|13334.19|13334.19|13334.19|13334.19|13330.84|13330.84|0
1650982560000|2022-04-26 14:16:00|13335|13335|13335.31|13335.31|13335.82|13335.82|13335|13335|0
1650982570000|2022-04-26 14:16:10|13336.22|13336.22|13336.22|13336.22|13336.22|13336.22|13336.22|13336.22|0
1650982580000|2022-04-26 14:16:20|13340.38|13340.38|13339.56|13339.56|13340.38|13340.38|13339.56|13339.56|0
1650982590000|2022-04-26 14:16:30|13338.74|13338.74|13338.74|13338.74|13338.74|13338.74|13338.74|13338.74|0
1650982610000|2022-04-26 14:16:50|13337.75|13337.75|13337.75|13337.75|13337.75|13337.75|13337.75|13337.75|0
1650982620000|2022-04-26 14:17:00|13337.28|13337.28|13337.75|13337.75|13337.75|13337.75|13337.28|13337.28|0
1650982630000|2022-04-26 14:17:10|13339.38|13339.38|13335.89|13335.89|13339.38|13339.38|13335.89|13335.89|0
1650982650000|2022-04-26 14:17:30|13336.71|13336.71|13336.71|13336.71|13336.71|13336.71|13336.71|13336.71|0
1650982680000|2022-04-26 14:18:00|13335.89|13335.89|13335.89|13335.89|13335.89|13335.89|13335.89|13335.89|0
1650982700000|2022-04-26 14:18:20|13334.85|13334.85|13334.85|13334.85|13335.37|13335.37|13334.85|13334.85|0
1650982720000|2022-04-26 14:18:40|13333.94|13333.94|13331.07|13331.07|13333.94|13333.94|13331.07|13331.07|0
1650982730000|2022-04-26 14:18:50|13330.15|13330.15|13329.66|13329.66|13330.15|13330.15|13329.66|13329.66|0
1650982740000|2022-04-26 14:19:00|13328.72|13328.72|13329.63|13329.63|13329.63|13329.63|13328.72|13328.72|0
1650982750000|2022-04-26 14:19:10|13332.01|13332.01|13332.92|13332.92|13332.92|13332.92|13332.01|13332.01|0
1650982790000|2022-04-26 14:19:50|13337.74|13337.74|13341.02|13341.02|13341.02|13341.02|13337.74|13337.74|0
1650982800000|2022-04-26 14:20:00|13341.58|13341.58|13341.06|13341.06|13342.09|13342.09|13341.06|13341.06|0
1650982810000|2022-04-26 14:20:10|13339.63|13339.63|13339.63|13339.63|13339.63|13339.63|13339.63|13339.63|0
1650982820000|2022-04-26 14:20:20|13340.44|13340.44|13341.44|13341.44|13341.44|13341.44|13340.44|13340.44|0
1650982830000|2022-04-26 14:20:30|13342.98|13342.98|13343.44|13343.44|13343.44|13343.44|13342.98|13342.98|0
1650982840000|2022-04-26 14:20:40|13341.8|13341.8|13339.55|13339.55|13341.8|13341.8|13339.55|13339.55|0
1650982850000|2022-04-26 14:20:50|13340.02|13340.02|13339.57|13339.57|13340.02|13340.02|13339.57|13339.57|0
1650982860000|2022-04-26 14:21:00|13337.43|13337.43|13329.15|13329.15|13337.43|13337.43|13329.15|13329.15|0
1650982900000|2022-04-26 14:21:40|13328.68|13328.68|13328.18|13328.18|13328.68|13328.68|13328.18|13328.18|0
1650982930000|2022-04-26 14:22:10|13323.28|13323.28|13322.46|13322.46|13323.28|13323.28|13322.46|13322.46|0
1650982950000|2022-04-26 14:22:30|13319.59|13319.59|13319.59|13319.59|13319.59|13319.59|13319.59|13319.59|0
1650982960000|2022-04-26 14:22:40|13320.06|13320.06|13320.06|13320.06|13320.06|13320.06|13320.06|13320.06|0
1650982990000|2022-04-26 14:23:10|13322.73|13322.73|13321.91|13321.91|13322.73|13322.73|13321.91|13321.91|0
1650983000000|2022-04-26 14:23:20|13320.08|13320.08|13318.61|13318.61|13320.54|13320.54|13318.61|13318.61|0
1650983010000|2022-04-26 14:23:30|13316.75|13316.75|13316.75|13316.75|13316.75|13316.75|13316.75|13316.75|0
1650983030000|2022-04-26 14:23:50|13317.31|13317.31|13317.31|13317.31|13317.31|13317.31|13317.31|13317.31|0
1650983040000|2022-04-26 14:24:00|13314.44|13314.44|13318.7|13318.7|13318.7|13318.7|13314.44|13314.44|0
1650983080000|2022-04-26 14:24:40|13319.51|13319.51|13319.51|13319.51|13319.51|13319.51|13319.51|13319.51|0
1650983120000|2022-04-26 14:25:20|13319.05|13319.05|13319.05|13319.05|13319.05|13319.05|13319.05|13319.05|0
1650983140000|2022-04-26 14:25:40|13320.49|13320.49|13320.49|13320.49|13320.49|13320.49|13320.49|13320.49|0
1650983150000|2022-04-26 14:25:50|13320.02|13320.02|13320.02|13320.02|13320.02|13320.02|13320.02|13320.02|0
1650983160000|2022-04-26 14:26:00|13319.1|13319.1|13310.19|13310.19|13319.1|13319.1|13309.25|13309.25|0
1650983170000|2022-04-26 14:26:10|13310.66|13310.66|13312.07|13312.07|13312.57|13312.57|13309.52|13309.52|0
1650983180000|2022-04-26 14:26:20|13312.98|13312.98|13314.74|13314.74|13314.74|13314.74|13312.98|13312.98|0
1650983200000|2022-04-26 14:26:40|13313.31|13313.31|13311.89|13311.89|13313.31|13313.31|13311.89|13311.89|0
1650983220000|2022-04-26 14:27:00|13312.89|13312.89|13313.88|13313.88|13313.88|13313.88|13312.89|13312.89|0
1650983240000|2022-04-26 14:27:20|13313.06|13313.06|13313.03|13313.03|13313.06|13313.06|13311.16|13311.16|0
1650983250000|2022-04-26 14:27:30|13313.85|13313.85|13316.18|13316.18|13316.18|13316.18|13313.85|13313.85|0
1650983260000|2022-04-26 14:27:40|13314.54|13314.54|13310.24|13310.24|13314.54|13314.54|13310.24|13310.24|0
1650983270000|2022-04-26 14:27:50|13311.67|13311.67|13311.67|13311.67|13311.67|13311.67|13311.67|13311.67|0
1650983290000|2022-04-26 14:28:10|13310.68|13310.68|13311.18|13311.18|13311.18|13311.18|13310.68|13310.68|0
1650983300000|2022-04-26 14:28:20|13311.99|13311.99|13311.99|13311.99|13311.99|13311.99|13311.99|13311.99|0
1650983310000|2022-04-26 14:28:30|13310.56|13310.56|13310.56|13310.56|13310.56|13310.56|13310.56|13310.56|0
1650983320000|2022-04-26 14:28:40|13310.09|13310.09|13310.09|13310.09|13310.09|13310.09|13310.09|13310.09|0
1650983330000|2022-04-26 14:28:50|13309.27|13309.27|13308.36|13308.36|13309.27|13309.27|13308.36|13308.36|0
1650983340000|2022-04-26 14:29:00|13306.6|13306.6|13307.54|13307.54|13307.54|13307.54|13306.6|13306.6|0
1650983370000|2022-04-26 14:29:30|13305.09|13305.09|13305.09|13305.09|13305.09|13305.09|13305.09|13305.09|0
1650983380000|2022-04-26 14:29:40|13303.65|13303.65|13303.65|13303.65|13303.65|13303.65|13303.65|13303.65|0
1650983390000|2022-04-26 14:29:50|13304.12|13304.12|13310.87|13310.87|13310.87|13310.87|13304.12|13304.12|0
1650983400000|2022-04-26 14:30:00|13310.4|13310.4|13310.4|13310.4|13310.4|13310.4|13310.4|13310.4|0
1650983420000|2022-04-26 14:30:20|13311.22|13311.22|13311.22|13311.22|13311.22|13311.22|13311.22|13311.22|0
1650983430000|2022-04-26 14:30:30|13310.1|13310.1|13310.1|13310.1|13310.1|13310.1|13310.1|13310.1|0
1650983440000|2022-04-26 14:30:40|13310.92|13310.92|13310.92|13310.92|13310.92|13310.92|13310.92|13310.92|0
1650983460000|2022-04-26 14:31:00|13310.1|13310.1|13308.19|13308.19|13310.1|13310.1|13308.19|13308.19|0
1650983470000|2022-04-26 14:31:10|13309.63|13309.63|13309.63|13309.63|13309.63|13309.63|13309.63|13309.63|0
1650983480000|2022-04-26 14:31:20|13310.45|13310.45|13316.09|13316.09|13316.09|13316.09|13310.45|13310.45|0
1650983490000|2022-04-26 14:31:30|13315.27|13315.27|13315.27|13315.27|13315.27|13315.27|13315.27|13315.27|0
1650983500000|2022-04-26 14:31:40|13316.91|13316.91|13316.91|13316.91|13316.91|13316.91|13316.91|13316.91|0
1650983510000|2022-04-26 14:31:50|13318.54|13318.54|13318.54|13318.54|13318.54|13318.54|13318.54|13318.54|0
1650983520000|2022-04-26 14:32:00|13318.07|13318.07|13317.26|13317.26|13318.07|13318.07|13317.26|13317.26|0
1650983530000|2022-04-26 14:32:10|13318.2|13318.2|13320.04|13320.04|13320.04|13320.04|13318.2|13318.2|0
1650983540000|2022-04-26 14:32:20|13321.48|13321.48|13322.29|13322.29|13322.29|13322.29|13321.48|13321.48|0
1650983560000|2022-04-26 14:32:40|13321.38|13321.38|13321.38|13321.38|13321.38|13321.38|13321.38|13321.38|0
1650983570000|2022-04-26 14:32:50|13319.94|13319.94|13319.94|13319.94|13319.94|13319.94|13319.94|13319.94|0
1650983600000|2022-04-26 14:33:20|13320.76|13320.76|13321.38|13321.38|13321.38|13321.38|13319.94|13319.94|0
1650983620000|2022-04-26 14:33:40|13321.87|13321.87|13320.44|13320.44|13321.87|13321.87|13320.44|13320.44|0
1650983630000|2022-04-26 14:33:50|13321.26|13321.26|13321.26|13321.26|13321.26|13321.26|13321.26|13321.26|0
1650983640000|2022-04-26 14:34:00|13320.34|13320.34|13313.05|13313.05|13320.34|13320.34|13313.05|13313.05|0
1650983660000|2022-04-26 14:34:20|13312.49|13312.49|13303.23|13303.23|13312.49|13312.49|13303.23|13303.23|0
1650983670000|2022-04-26 14:34:30|13301.35|13301.35|13301.35|13301.35|13301.35|13301.35|13301.35|13301.35|0
1650983680000|2022-04-26 14:34:40|13301.82|13301.82|13301.82|13301.82|13301.82|13301.82|13301.82|13301.82|0
1650983690000|2022-04-26 14:34:50|13301.32|13301.32|13301.32|13301.32|13301.32|13301.32|13301.32|13301.32|0
1650983700000|2022-04-26 14:35:00|13297.23|13297.23|13296.29|13296.29|13297.23|13297.23|13296.29|13296.29|0
1650983720000|2022-04-26 14:35:20|13295.82|13295.82|13293.91|13293.91|13295.82|13295.82|13293.91|13293.91|0
1650983750000|2022-04-26 14:35:50|13293|13293|13285.25|13285.25|13293|13293|13285.25|13285.25|0
1650983760000|2022-04-26 14:36:00|13280.79|13280.79|13282.46|13282.46|13282.46|13282.46|13280.79|13280.79|0
1650983770000|2022-04-26 14:36:10|13284.78|13284.78|13287.94|13287.94|13287.94|13287.94|13284.78|13284.78|0
1650983790000|2022-04-26 14:36:30|13289.23|13289.23|13289.23|13289.23|13289.23|13289.23|13289.23|13289.23|0
1650983800000|2022-04-26 14:36:40|13288.76|13288.76|13288.76|13288.76|13288.76|13288.76|13288.76|13288.76|0
1650983810000|2022-04-26 14:36:50|13288.54|13288.54|13288.54|13288.54|13288.54|13288.54|13288.54|13288.54|0
1650983830000|2022-04-26 14:37:10|13289.01|13289.01|13289.83|13289.83|13289.83|13289.83|13289.01|13289.01|0
1650983850000|2022-04-26 14:37:30|13290.3|13290.3|13291.26|13291.26|13291.26|13291.26|13289.83|13289.83|0
1650983860000|2022-04-26 14:37:40|13289.01|13289.01|13288.25|13288.25|13289.01|13289.01|13287.34|13287.34|0
1650983870000|2022-04-26 14:37:50|13289.07|13289.07|13289.07|13289.07|13289.07|13289.07|13289.07|13289.07|0
1650983880000|2022-04-26 14:38:00|13288.15|13288.15|13288.15|13288.15|13288.15|13288.15|13288.15|13288.15|0
1650983890000|2022-04-26 14:38:10|13289.47|13289.47|13290.46|13290.46|13290.46|13290.46|13289.47|13289.47|0
1650983900000|2022-04-26 14:38:20|13290.98|13290.98|13291.89|13291.89|13291.89|13291.89|13290.98|13290.98|0
1650983910000|2022-04-26 14:38:30|13291.42|13291.42|13280.83|13280.83|13291.42|13291.42|13280.83|13280.83|0
1650983920000|2022-04-26 14:38:40|13276.26|13276.26|13273.83|13273.83|13276.26|13276.26|13273.83|13273.83|0
1650983930000|2022-04-26 14:38:50|13272.89|13272.89|13266.12|13266.12|13272.89|13272.89|13263.86|13263.86|0
1650983940000|2022-04-26 14:39:00|13267.08|13267.08|13280.29|13280.29|13280.29|13280.29|13267.08|13267.08|0
1650983950000|2022-04-26 14:39:10|13279.38|13279.38|13279.38|13279.38|13279.38|13279.38|13279.38|13279.38|0
1650983960000|2022-04-26 14:39:20|13280.29|13280.29|13279.79|13279.79|13280.29|13280.29|13279.79|13279.79|0
1650983970000|2022-04-26 14:39:30|13279.32|13279.32|13279.32|13279.32|13279.32|13279.32|13279.32|13279.32|0
1650983980000|2022-04-26 14:39:40|13277.39|13277.39|13277.39|13277.39|13277.39|13277.39|13277.39|13277.39|0
1650983990000|2022-04-26 14:39:50|13276.47|13276.47|13268.6|13268.6|13276.47|13276.47|13268.6|13268.6|0
1650984000000|2022-04-26 14:40:00|13265.75|13265.75|13267.66|13267.66|13267.66|13267.66|13265.75|13265.75|0
1650984020000|2022-04-26 14:40:20|13268.47|13268.47|13269.76|13269.76|13269.76|13269.76|13268.47|13268.47|0
1650984030000|2022-04-26 14:40:30|13270.58|13270.58|13270.03|13270.03|13271.05|13271.05|13269.12|13269.12|0
1650984040000|2022-04-26 14:40:40|13268.62|13268.62|13268.62|13268.62|13268.62|13268.62|13268.62|13268.62|0
1650984050000|2022-04-26 14:40:50|13267.18|13267.18|13267.51|13267.51|13268.94|13268.94|13267.18|13267.18|0
1650984070000|2022-04-26 14:41:10|13267.29|13267.29|13267.29|13267.29|13267.29|13267.29|13267.29|13267.29|0
1650984080000|2022-04-26 14:41:20|13268.1|13268.1|13268.1|13268.1|13268.1|13268.1|13268.1|13268.1|0
1650984090000|2022-04-26 14:41:30|13266.47|13266.47|13266.47|13266.47|13266.47|13266.47|13266.47|13266.47|0
1650984100000|2022-04-26 14:41:40|13268.57|13268.57|13268.1|13268.1|13268.57|13268.57|13268.1|13268.1|0
1650984110000|2022-04-26 14:41:50|13268.92|13268.92|13268.57|13268.57|13269.54|13269.54|13268.1|13268.1|0
1650984120000|2022-04-26 14:42:00|13269.04|13269.04|13268.22|13268.22|13269.04|13269.04|13268.22|13268.22|0
1650984130000|2022-04-26 14:42:10|13268.69|13268.69|13268.69|13268.69|13268.69|13268.69|13268.69|13268.69|0
1650984140000|2022-04-26 14:42:20|13267.31|13267.31|13268.74|13268.74|13268.74|13268.74|13267.31|13267.31|0
1650984180000|2022-04-26 14:43:00|13269.56|13269.56|13266.27|13266.27|13269.56|13269.56|13266.27|13266.27|0
1650984190000|2022-04-26 14:43:10|13265.36|13265.36|13262.88|13262.88|13265.36|13265.36|13262.88|13262.88|0
1650984200000|2022-04-26 14:43:20|13260.59|13260.59|13258.69|13258.69|13260.59|13260.59|13258.69|13258.69|0
1650984220000|2022-04-26 14:43:40|13260.52|13260.52|13261.44|13261.44|13261.44|13261.44|13260.52|13260.52|0
1650984230000|2022-04-26 14:43:50|13260.03|13260.03|13259.11|13259.11|13260.03|13260.03|13259.11|13259.11|0
1650984240000|2022-04-26 14:44:00|13258.29|13258.29|13255.42|13255.42|13258.29|13258.29|13254.98|13254.98|0
1650984250000|2022-04-26 14:44:10|13255.89|13255.89|13253.7|13253.7|13255.89|13255.89|13253.25|13253.25|0
1650984260000|2022-04-26 14:44:20|13254.26|13254.26|13254.26|13254.26|13254.26|13254.26|13254.26|13254.26|0
1650984270000|2022-04-26 14:44:30|13253.77|13253.77|13246.97|13246.97|13254.26|13254.26|13246.97|13246.97|0
1650984290000|2022-04-26 14:44:50|13247.78|13247.78|13250.95|13250.95|13250.95|13250.95|13247.78|13247.78|0
1650984300000|2022-04-26 14:45:00|13250.49|13250.49|13245.43|13245.43|13250.49|13250.49|13245.43|13245.43|0
1650984310000|2022-04-26 14:45:10|13246.24|13246.24|13258.38|13258.38|13258.38|13258.38|13246.24|13246.24|0
1650984320000|2022-04-26 14:45:20|13257.43|13257.43|13255.45|13255.45|13257.43|13257.43|13255.45|13255.45|0
1650984330000|2022-04-26 14:45:30|13254.02|13254.02|13253.51|13253.51|13254.02|13254.02|13253.51|13253.51|0
1650984340000|2022-04-26 14:45:40|13252.59|13252.59|13252.59|13252.59|13252.59|13252.59|13252.59|13252.59|0
1650984350000|2022-04-26 14:45:50|13253.41|13253.41|13253.41|13253.41|13253.41|13253.41|13253.41|13253.41|0
1650984360000|2022-04-26 14:46:00|13253.88|13253.88|13253.38|13253.38|13254.35|13254.35|13253.38|13253.38|0
1650984370000|2022-04-26 14:46:10|13252.88|13252.88|13252.88|13252.88|13252.88|13252.88|13252.88|13252.88|0
1650984380000|2022-04-26 14:46:20|13253.36|13253.36|13252.88|13252.88|13253.36|13253.36|13252.88|13252.88|0
1650984390000|2022-04-26 14:46:30|13253.38|13253.38|13253.38|13253.38|13253.38|13253.38|13253.38|13253.38|0
1650984400000|2022-04-26 14:46:40|13250.74|13250.74|13241.68|13241.68|13250.74|13250.74|13241.68|13241.68|0
1650984410000|2022-04-26 14:46:50|13240.69|13240.69|13239.87|13239.87|13240.69|13240.69|13239.87|13239.87|0
1650984420000|2022-04-26 14:47:00|13239.38|13239.38|13238.9|13238.9|13239.38|13239.38|13238.9|13238.9|0
1650984430000|2022-04-26 14:47:10|13243.61|13243.61|13242.66|13242.66|13243.67|13243.67|13241.32|13241.32|0
1650984440000|2022-04-26 14:47:20|13244.1|13244.1|13245.86|13245.86|13245.86|13245.86|13244.1|13244.1|0
1650984460000|2022-04-26 14:47:40|13246.8|13246.8|13247.27|13247.27|13247.27|13247.27|13246.8|13246.8|0
1650984470000|2022-04-26 14:47:50|13249.59|13249.59|13250.06|13250.06|13250.06|13250.06|13249.59|13249.59|0
1650984480000|2022-04-26 14:48:00|13249.12|13249.12|13250.53|13250.53|13250.53|13250.53|13249.12|13249.12|0
1650984500000|2022-04-26 14:48:20|13251.35|13251.35|13251.09|13251.09|13251.82|13251.82|13250.53|13250.53|0
1650984510000|2022-04-26 14:48:30|13252.92|13252.92|13251.16|13251.16|13252.92|13252.92|13251.16|13251.16|0
1650984520000|2022-04-26 14:48:40|13248.41|13248.41|13250.12|13250.12|13250.12|13250.12|13245.34|13245.34|0
1650984530000|2022-04-26 14:48:50|13252.99|13252.99|13254.49|13254.49|13254.49|13254.49|13252.99|13252.99|0
1650984550000|2022-04-26 14:49:10|13253.55|13253.55|13253.25|13253.25|13254.06|13254.06|13253.25|13253.25|0
1650984560000|2022-04-26 14:49:20|13252.13|13252.13|13252.13|13252.13|13252.13|13252.13|13252.13|13252.13|0
1650984570000|2022-04-26 14:49:30|13252.6|13252.6|13252.6|13252.6|13252.6|13252.6|13252.6|13252.6|0
1650984590000|2022-04-26 14:49:50|13252.04|13252.04|13252.04|13252.04|13252.04|13252.04|13252.04|13252.04|0
1650984600000|2022-04-26 14:50:00|13250.75|13250.75|13252.2|13252.2|13253.12|13253.12|13250.75|13250.75|0
1650984610000|2022-04-26 14:50:10|13251.73|13251.73|13251.73|13251.73|13251.73|13251.73|13251.73|13251.73|0
1650984630000|2022-04-26 14:50:30|13252.65|13252.65|13252.65|13252.65|13252.65|13252.65|13252.65|13252.65|0
1650984640000|2022-04-26 14:50:40|13253.09|13253.09|13253.09|13253.09|13253.09|13253.09|13253.09|13253.09|0
1650984650000|2022-04-26 14:50:50|13252.28|13252.28|13252.28|13252.28|13252.28|13252.28|13252.28|13252.28|0
1650984660000|2022-04-26 14:51:00|13251.46|13251.46|13251.46|13251.46|13251.46|13251.46|13251.46|13251.46|0
1650984680000|2022-04-26 14:51:20|13250.99|13250.99|13250.99|13250.99|13250.99|13250.99|13250.99|13250.99|0
1650984690000|2022-04-26 14:51:30|13252.4|13252.4|13252.4|13252.4|13252.4|13252.4|13252.4|13252.4|0
1650984720000|2022-04-26 14:52:00|13251.95|13251.95|13251.95|13251.95|13251.95|13251.95|13250.07|13250.07|0
1650984740000|2022-04-26 14:52:20|13252.87|13252.87|13252.42|13252.42|13253.34|13253.34|13252.42|13252.42|0
1650984760000|2022-04-26 14:52:40|13252.98|13252.98|13255.41|13255.41|13256.23|13256.23|13252.98|13252.98|0
1650984770000|2022-04-26 14:52:50|13254.53|13254.53|13256.36|13256.36|13256.36|13256.36|13254.53|13254.53|0
1650984780000|2022-04-26 14:53:00|13255.9|13255.9|13256.37|13256.37|13256.37|13256.37|13255.9|13255.9|0
1650984810000|2022-04-26 14:53:30|13255.46|13255.46|13250.53|13250.53|13255.46|13255.46|13250.53|13250.53|0
1650984820000|2022-04-26 14:53:40|13250.06|13250.06|13249.59|13249.59|13250.06|13250.06|13249.59|13249.59|0
1650984830000|2022-04-26 14:53:50|13249.95|13249.95|13251.23|13251.23|13252.05|13252.05|13249.95|13249.95|0
1650984840000|2022-04-26 14:54:00|13250.73|13250.73|13251.2|13251.2|13251.2|13251.2|13250.73|13250.73|0
1650984850000|2022-04-26 14:54:10|13252.12|13252.12|13252.12|13252.12|13252.12|13252.12|13252.12|13252.12|0
1650984870000|2022-04-26 14:54:30|13253.06|13253.06|13252.03|13252.03|13253.88|13253.88|13252.03|13252.03|0
1650984880000|2022-04-26 14:54:40|13252.5|13252.5|13253.32|13253.32|13253.32|13253.32|13252.5|13252.5|0
1650984910000|2022-04-26 14:55:10|13252.5|13252.5|13252.03|13252.03|13252.5|13252.5|13252.03|13252.03|0
1650984920000|2022-04-26 14:55:20|13251.56|13251.56|13251.56|13251.56|13251.56|13251.56|13251.56|13251.56|0
1650984930000|2022-04-26 14:55:30|13251.09|13251.09|13252.03|13252.03|13252.03|13252.03|13251.09|13251.09|0
1650984940000|2022-04-26 14:55:40|13253.46|13253.46|13252.99|13252.99|13253.46|13253.46|13252.99|13252.99|0
1650984950000|2022-04-26 14:55:50|13252.52|13252.52|13252.52|13252.52|13252.52|13252.52|13252.52|13252.52|0
1650984960000|2022-04-26 14:56:00|13252.75|13252.75|13250.49|13250.49|13252.75|13252.75|13250.49|13250.49|0
1650984970000|2022-04-26 14:56:10|13248.82|13248.82|13248.82|13248.82|13248.82|13248.82|13248.82|13248.82|0
1650984990000|2022-04-26 14:56:30|13247.91|13247.91|13248.35|13248.35|13248.82|13248.82|13247.91|13247.91|0
1650985000000|2022-04-26 14:56:40|13249.17|13249.17|13252.05|13252.05|13252.05|13252.05|13249.17|13249.17|0
1650985040000|2022-04-26 14:57:20|13252.87|13252.87|13252.05|13252.05|13252.87|13252.87|13252.05|13252.05|0
1650985060000|2022-04-26 14:57:40|13251.24|13251.24|13247.63|13247.63|13251.24|13251.24|13247.63|13247.63|0
1650985070000|2022-04-26 14:57:50|13246.19|13246.19|13245.7|13245.7|13246.19|13246.19|13245.7|13245.7|0
1650985080000|2022-04-26 14:58:00|13245.03|13245.03|13244.08|13244.08|13245.03|13245.03|13244.08|13244.08|0
1650985090000|2022-04-26 14:58:10|13242.71|13242.71|13242.71|13242.71|13242.71|13242.71|13242.71|13242.71|0
1650985100000|2022-04-26 14:58:20|13241.89|13241.89|13243.65|13243.65|13243.65|13243.65|13241.89|13241.89|0
1650985110000|2022-04-26 14:58:30|13243.19|13243.19|13243.65|13243.65|13243.65|13243.65|13243.19|13243.19|0
1650985120000|2022-04-26 14:58:40|13243.18|13243.18|13243.18|13243.18|13243.18|13243.18|13243.18|13243.18|0
1650985130000|2022-04-26 14:58:50|13239.52|13239.52|13238.71|13238.71|13239.52|13239.52|13238.71|13238.71|0
1650985140000|2022-04-26 14:59:00|13239.18|13239.18|13239.18|13239.18|13239.18|13239.18|13239.18|13239.18|0
1650985150000|2022-04-26 14:59:10|13239.99|13239.99|13239.99|13239.99|13239.99|13239.99|13239.99|13239.99|0
1650985160000|2022-04-26 14:59:20|13239.08|13239.08|13238.61|13238.61|13239.08|13239.08|13238.61|13238.61|0
1650985170000|2022-04-26 14:59:30|13236.88|13236.88|13235.88|13235.88|13236.88|13236.88|13235.88|13235.88|0
1650985180000|2022-04-26 14:59:40|13236.88|13236.88|13237.59|13237.59|13237.79|13237.79|13236.68|13236.68|0
1650985190000|2022-04-26 14:59:50|13238.06|13238.06|13239.75|13239.75|13239.75|13239.75|13238.06|13238.06|0
1650985200000|2022-04-26 15:00:00|13238.84|13238.84|13232.37|13232.37|13238.84|13238.84|13231.81|13231.81|0
1650985210000|2022-04-26 15:00:10|13232.84|13232.84|13232.84|13232.84|13233.31|13233.31|13232.84|13232.84|0
1650985220000|2022-04-26 15:00:20|13231.29|13231.29|13231.29|13231.29|13231.29|13231.29|13231.29|13231.29|0
1650985250000|2022-04-26 15:00:50|13230.38|13230.38|13228.13|13228.13|13230.38|13230.38|13228.13|13228.13|0
1650985260000|2022-04-26 15:01:00|13226.37|13226.37|13223|13223|13226.37|13226.37|13223|13223|0
1650985270000|2022-04-26 15:01:10|13222.06|13222.06|13222.48|13222.48|13222.53|13222.53|13221.54|13221.54|0
1650985290000|2022-04-26 15:01:30|13223.3|13223.3|13223.3|13223.3|13223.3|13223.3|13223.3|13223.3|0
1650985300000|2022-04-26 15:01:40|13221.91|13221.91|13214.93|13214.93|13221.91|13221.91|13214.93|13214.93|0
1650985310000|2022-04-26 15:01:50|13213.82|13213.82|13213.82|13213.82|13213.82|13213.82|13213.82|13213.82|0
1650985330000|2022-04-26 15:02:10|13215.2|13215.2|13214.38|13214.38|13215.2|13215.2|13214.38|13214.38|0
1650985350000|2022-04-26 15:02:30|13212.75|13212.75|13208.08|13208.08|13212.75|13212.75|13208.08|13208.08|0
1650985360000|2022-04-26 15:02:40|13207.61|13207.61|13208.17|13208.17|13208.17|13208.17|13204.12|13204.12|0
1650985370000|2022-04-26 15:02:50|13209.09|13209.09|13209.09|13209.09|13209.09|13209.09|13209.09|13209.09|0
1650985400000|2022-04-26 15:03:20|13209.54|13209.54|13210|13210|13210|13210|13209.54|13209.54|0
1650985410000|2022-04-26 15:03:30|13209.49|13209.49|13208.67|13208.67|13209.49|13209.49|13208.67|13208.67|0
1650985420000|2022-04-26 15:03:40|13207.76|13207.76|13202.95|13202.95|13207.76|13207.76|13202.95|13202.95|0
1650985430000|2022-04-26 15:03:50|13203.87|13203.87|13210.77|13210.77|13210.77|13210.77|13203.87|13203.87|0
1650985440000|2022-04-26 15:04:00|13211.24|13211.24|13211.24|13211.24|13212.15|13212.15|13211.24|13211.24|0
1650985450000|2022-04-26 15:04:10|13210.24|13210.24|13208.4|13208.4|13210.24|13210.24|13207.93|13207.93|0
1650985460000|2022-04-26 15:04:20|13207.84|13207.84|13207.84|13207.84|13207.84|13207.84|13207.84|13207.84|0
1650985470000|2022-04-26 15:04:30|13208.31|13208.31|13207.67|13207.67|13208.78|13208.78|13207.67|13207.67|0
1650985490000|2022-04-26 15:04:50|13208.78|13208.78|13209.34|13209.34|13209.34|13209.34|13208.78|13208.78|0
1650985500000|2022-04-26 15:05:00|13206.75|13206.75|13207.83|13207.83|13208.3|13208.3|13203.21|13203.21|0
1650985540000|2022-04-26 15:05:40|13208.32|13208.32|13208.32|13208.32|13208.32|13208.32|13208.32|13208.32|0
1650985550000|2022-04-26 15:05:50|13210.9|13210.9|13210.9|13210.9|13210.9|13210.9|13210.9|13210.9|0
1650985570000|2022-04-26 15:06:10|13211.72|13211.72|13218.11|13218.11|13218.11|13218.11|13211.72|13211.72|0
1650985580000|2022-04-26 15:06:20|13219.12|13219.12|13218.79|13218.79|13222.55|13222.55|13217.36|13217.36|0
1650985610000|2022-04-26 15:06:50|13217.85|13217.85|13217.85|13217.85|13217.85|13217.85|13217.85|13217.85|0
1650985630000|2022-04-26 15:07:10|13216.41|13216.41|13216.41|13216.41|13216.41|13216.41|13216.41|13216.41|0
1650985640000|2022-04-26 15:07:20|13214.78|13214.78|13213.42|13213.42|13215.25|13215.25|13213.42|13213.42|0
1650985650000|2022-04-26 15:07:30|13212.6|13212.6|13212.6|13212.6|13212.6|13212.6|13212.6|13212.6|0
1650985660000|2022-04-26 15:07:40|13212.09|13212.09|13206.46|13206.46|13212.09|13212.09|13206.46|13206.46|0
1650985670000|2022-04-26 15:07:50|13205.35|13205.35|13204.83|13204.83|13205.35|13205.35|13204.83|13204.83|0
1650985680000|2022-04-26 15:08:00|13203.4|13203.4|13203.4|13203.4|13203.4|13203.4|13203.4|13203.4|0
1650985720000|2022-04-26 15:08:40|13202.49|13202.49|13200.85|13200.85|13202.49|13202.49|13200.85|13200.85|0
1650985730000|2022-04-26 15:08:50|13200.39|13200.39|13200.39|13200.39|13200.39|13200.39|13200.39|13200.39|0
1650985740000|2022-04-26 15:09:00|13199.23|13199.23|13199.23|13199.23|13199.23|13199.23|13199.23|13199.23|0
1650985750000|2022-04-26 15:09:10|13198.77|13198.77|13197.8|13197.8|13198.77|13198.77|13197.8|13197.8|0
1650985760000|2022-04-26 15:09:20|13198.27|13198.27|13198.27|13198.27|13198.27|13198.27|13198.27|13198.27|0
1650985780000|2022-04-26 15:09:40|13198.74|13198.74|13201.09|13201.09|13201.09|13201.09|13198.74|13198.74|0
1650985790000|2022-04-26 15:09:50|13201.56|13201.56|13201.56|13201.56|13201.56|13201.56|13201.56|13201.56|0
1650985800000|2022-04-26 15:10:00|13202.55|13202.55|13203.34|13203.34|13204.63|13204.63|13202.05|13202.05|0
1650985810000|2022-04-26 15:10:10|13204.16|13204.16|13204.16|13204.16|13204.16|13204.16|13204.16|13204.16|0
1650985820000|2022-04-26 15:10:20|13204.72|13204.72|13207.23|13207.23|13207.23|13207.23|13204.72|13204.72|0
1650985830000|2022-04-26 15:10:30|13211.53|13211.53|13211.53|13211.53|13211.53|13211.53|13211.53|13211.53|0
1650985840000|2022-04-26 15:10:40|13212|13212|13213.29|13213.29|13213.29|13213.29|13212|13212|0
1650985850000|2022-04-26 15:10:50|13212.38|13212.38|13211.26|13211.26|13213.37|13213.37|13211.26|13211.26|0
1650985860000|2022-04-26 15:11:00|13210.8|13210.8|13210.35|13210.35|13210.8|13210.8|13210.35|13210.35|0
1650985870000|2022-04-26 15:11:10|13207.48|13207.48|13206.68|13206.68|13208.91|13208.91|13206.68|13206.68|0
1650985880000|2022-04-26 15:11:20|13207.5|13207.5|13207.5|13207.5|13207.5|13207.5|13207.5|13207.5|0
1650985900000|2022-04-26 15:11:40|13206.68|13206.68|13206.68|13206.68|13206.68|13206.68|13206.68|13206.68|0
1650985910000|2022-04-26 15:11:50|13204.01|13204.01|13200.02|13200.02|13204.01|13204.01|13200.02|13200.02|0
1650985920000|2022-04-26 15:12:00|13201.14|13201.14|13201.14|13201.14|13201.14|13201.14|13201.14|13201.14|0
1650985930000|2022-04-26 15:12:10|13200.63|13200.63|13199.81|13199.81|13200.63|13200.63|13199.81|13199.81|0
1650985940000|2022-04-26 15:12:20|13200.28|13200.28|13200.75|13200.75|13200.75|13200.75|13200.28|13200.28|0
1650985950000|2022-04-26 15:12:30|13200.29|13200.29|13198.91|13198.91|13200.29|13200.29|13198.91|13198.91|0
1650985960000|2022-04-26 15:12:40|13200.34|13200.34|13200.34|13200.34|13200.34|13200.34|13200.34|13200.34|0
1650985980000|2022-04-26 15:13:00|13199.52|13199.52|13198.97|13198.97|13199.52|13199.52|13198.97|13198.97|0
1650985990000|2022-04-26 15:13:10|13198.45|13198.45|13197.89|13197.89|13198.45|13198.45|13197.89|13197.89|0
1650986000000|2022-04-26 15:13:20|13197.45|13197.45|13196.93|13196.93|13197.45|13197.45|13196.93|13196.93|0
1650986010000|2022-04-26 15:13:30|13197.49|13197.49|13197.49|13197.49|13197.49|13197.49|13197.49|13197.49|0
1650986030000|2022-04-26 15:13:50|13198.52|13198.52|13201.66|13201.66|13202.48|13202.48|13198.52|13198.52|0
1650986040000|2022-04-26 15:14:00|13201.89|13201.89|13201.42|13201.42|13201.89|13201.89|13201.42|13201.42|0
1650986060000|2022-04-26 15:14:20|13201.89|13201.89|13201.89|13201.89|13201.89|13201.89|13201.89|13201.89|0
1650986070000|2022-04-26 15:14:30|13201.66|13201.66|13201.17|13201.17|13201.66|13201.66|13201.17|13201.17|0
1650986080000|2022-04-26 15:14:40|13200.25|13200.25|13200.25|13200.25|13200.25|13200.25|13200.25|13200.25|0
1650986100000|2022-04-26 15:15:00|13199.78|13199.78|13196.29|13196.29|13199.78|13199.78|13196.29|13196.29|0
1650986110000|2022-04-26 15:15:10|13196.07|13196.07|13195.15|13195.15|13196.07|13196.07|13195.15|13195.15|0
1650986120000|2022-04-26 15:15:20|13195.67|13195.67|13190.66|13190.66|13195.67|13195.67|13190.66|13190.66|0
1650986130000|2022-04-26 15:15:30|13189.84|13189.84|13186.43|13186.43|13189.84|13189.84|13186.43|13186.43|0
1650986150000|2022-04-26 15:15:50|13185.62|13185.62|13185.59|13185.59|13186.09|13186.09|13185.59|13185.59|0
1650986160000|2022-04-26 15:16:00|13185.08|13185.08|13187.18|13187.18|13187.18|13187.18|13185.08|13185.08|0
1650986170000|2022-04-26 15:16:10|13188.62|13188.62|13188.62|13188.62|13188.62|13188.62|13188.62|13188.62|0
1650986180000|2022-04-26 15:16:20|13189.07|13189.07|13187.96|13187.96|13189.07|13189.07|13187.96|13187.96|0
1650986190000|2022-04-26 15:16:30|13188.46|13188.46|13188.46|13188.46|13188.46|13188.46|13188.46|13188.46|0
1650986200000|2022-04-26 15:16:40|13187.49|13187.49|13187.49|13187.49|13187.49|13187.49|13187.49|13187.49|0
1650986210000|2022-04-26 15:16:50|13188.4|13188.4|13188.4|13188.4|13188.4|13188.4|13188.4|13188.4|0
1650986220000|2022-04-26 15:17:00|13187.94|13187.94|13187.47|13187.47|13187.94|13187.94|13186.56|13186.56|0
1650986230000|2022-04-26 15:17:10|13185.64|13185.64|13185.64|13185.64|13185.64|13185.64|13185.64|13185.64|0
1650986250000|2022-04-26 15:17:30|13186.1|13186.1|13186.1|13186.1|13186.1|13186.1|13186.1|13186.1|0
1650986260000|2022-04-26 15:17:40|13185.29|13185.29|13185.73|13185.73|13186.72|13186.72|13185.29|13185.29|0
1650986270000|2022-04-26 15:17:50|13184.81|13184.81|13187.59|13187.59|13187.59|13187.59|13184.81|13184.81|0
1650986290000|2022-04-26 15:18:10|13189.02|13189.02|13188.55|13188.55|13189.02|13189.02|13188.55|13188.55|0
1650986300000|2022-04-26 15:18:20|13189.37|13189.37|13191.13|13191.13|13191.13|13191.13|13189.37|13189.37|0
1650986320000|2022-04-26 15:18:40|13190.67|13190.67|13190.67|13190.67|13190.67|13190.67|13190.67|13190.67|0
1650986350000|2022-04-26 15:19:10|13189.03|13189.03|13189.03|13189.03|13189.03|13189.03|13189.03|13189.03|0
1650986360000|2022-04-26 15:19:20|13190.47|13190.47|13189.55|13189.55|13190.47|13190.47|13189.55|13189.55|0
1650986370000|2022-04-26 15:19:30|13189.08|13189.08|13189.08|13189.08|13189.08|13189.08|13187.65|13187.65|0
1650986380000|2022-04-26 15:19:40|13189.9|13189.9|13187.65|13187.65|13189.9|13189.9|13187.65|13187.65|0
1650986390000|2022-04-26 15:19:50|13187.15|13187.15|13187.15|13187.15|13187.15|13187.15|13187.15|13187.15|0
1650986400000|2022-04-26 15:20:00|13187.62|13187.62|13187.15|13187.15|13187.62|13187.62|13187.15|13187.15|0
1650986420000|2022-04-26 15:20:20|13186.33|13186.33|13186.01|13186.01|13187.45|13187.45|13186.01|13186.01|0
1650986430000|2022-04-26 15:20:30|13186.49|13186.49|13192.4|13192.4|13192.4|13192.4|13186.49|13186.49|0
1650986440000|2022-04-26 15:20:40|13191.49|13191.49|13189.01|13189.01|13191.49|13191.49|13189.01|13189.01|0
1650986450000|2022-04-26 15:20:50|13188.54|13188.54|13189.75|13189.75|13189.75|13189.75|13188.32|13188.32|0
1650986470000|2022-04-26 15:21:10|13189.52|13189.52|13189.52|13189.52|13189.52|13189.52|13189.52|13189.52|0
1650986480000|2022-04-26 15:21:20|13188.58|13188.58|13185.73|13185.73|13188.58|13188.58|13185.22|13185.22|0
1650986490000|2022-04-26 15:21:30|13184.3|13184.3|13181.84|13181.84|13184.3|13184.3|13181.84|13181.84|0
1650986500000|2022-04-26 15:21:40|13181.62|13181.62|13181.62|13181.62|13181.62|13181.62|13181.62|13181.62|0
1650986510000|2022-04-26 15:21:50|13182.44|13182.44|13183.26|13183.26|13183.26|13183.26|13182.44|13182.44|0
1650986520000|2022-04-26 15:22:00|13182.44|13182.44|13181.52|13181.52|13182.44|13182.44|13181.52|13181.52|0
1650986530000|2022-04-26 15:22:10|13182.44|13182.44|13182.9|13182.9|13182.9|13182.9|13182.44|13182.44|0
1650986540000|2022-04-26 15:22:20|13183.37|13183.37|13183.37|13183.37|13183.37|13183.37|13183.37|13183.37|0
1650986550000|2022-04-26 15:22:30|13182.9|13182.9|13183.37|13183.37|13183.37|13183.37|13182.9|13182.9|0
1650986560000|2022-04-26 15:22:40|13182.25|13182.25|13182.77|13182.77|13182.77|13182.77|13182.25|13182.25|0
1650986570000|2022-04-26 15:22:50|13182.25|13182.25|13180.27|13180.27|13182.25|13182.25|13179.16|13179.16|0
1650986580000|2022-04-26 15:23:00|13179.33|13179.33|13183.61|13183.61|13183.61|13183.61|13179.33|13179.33|0
1650986590000|2022-04-26 15:23:10|13184.53|13184.53|13185.04|13185.04|13185.04|13185.04|13184.53|13184.53|0
1650986610000|2022-04-26 15:23:30|13186.04|13186.04|13186.04|13186.04|13186.04|13186.04|13186.04|13186.04|0
1650986620000|2022-04-26 15:23:40|13186.85|13186.85|13186.85|13186.85|13186.85|13186.85|13186.85|13186.85|0
1650986630000|2022-04-26 15:23:50|13185.94|13185.94|13185.59|13185.59|13185.94|13185.94|13185.12|13185.12|0
1650986640000|2022-04-26 15:24:00|13186.06|13186.06|13186.18|13186.18|13186.74|13186.74|13185.1|13185.1|0
1650986650000|2022-04-26 15:24:10|13185.36|13185.36|13188.51|13188.51|13188.51|13188.51|13185.36|13185.36|0
1650986660000|2022-04-26 15:24:20|13189.94|13189.94|13189.12|13189.12|13189.94|13189.94|13189.12|13189.12|0
1650986690000|2022-04-26 15:24:50|13188.67|13188.67|13188.67|13188.67|13188.67|13188.67|13188.67|13188.67|0
1650986700000|2022-04-26 15:25:00|13187.85|13187.85|13187.75|13187.75|13187.85|13187.85|13186.93|13186.93|0
1650986710000|2022-04-26 15:25:10|13186.76|13186.76|13185.52|13185.52|13186.76|13186.76|13184.6|13184.6|0
1650986720000|2022-04-26 15:25:20|13184.6|13184.6|13185.42|13185.42|13185.42|13185.42|13184.6|13184.6|0
1650986740000|2022-04-26 15:25:40|13186.24|13186.24|13186.24|13186.24|13186.24|13186.24|13186.24|13186.24|0
1650986750000|2022-04-26 15:25:50|13187.15|13187.15|13186.59|13186.59|13187.15|13187.15|13186.59|13186.59|0
1650986760000|2022-04-26 15:26:00|13185.68|13185.68|13188.32|13188.32|13189.14|13189.14|13185.68|13185.68|0
1650986770000|2022-04-26 15:26:10|13186.49|13186.49|13186.96|13186.96|13186.96|13186.96|13186.49|13186.49|0
1650986790000|2022-04-26 15:26:30|13186.49|13186.49|13186.49|13186.49|13186.49|13186.49|13186.49|13186.49|0
1650986800000|2022-04-26 15:26:40|13188.22|13188.22|13188.22|13188.22|13188.22|13188.22|13188.22|13188.22|0
1650986810000|2022-04-26 15:26:50|13187.31|13187.31|13182.3|13182.3|13187.31|13187.31|13182.3|13182.3|0
1650986820000|2022-04-26 15:27:00|13181.48|13181.48|13181.25|13181.25|13184.07|13184.07|13181.25|13181.25|0
1650986830000|2022-04-26 15:27:10|13180.14|13180.14|13180.79|13180.79|13180.79|13180.79|13179.68|13179.68|0
1650986840000|2022-04-26 15:27:20|13180.34|13180.34|13181.8|13181.8|13182.61|13182.61|13180.34|13180.34|0
1650986850000|2022-04-26 15:27:30|13182.61|13182.61|13181.18|13181.18|13182.61|13182.61|13181.18|13181.18|0
1650986860000|2022-04-26 15:27:40|13182|13182|13181.14|13181.14|13183.9|13183.9|13181.14|13181.14|0
1650986880000|2022-04-26 15:28:00|13182.05|13182.05|13180.44|13180.44|13182.05|13182.05|13180.44|13180.44|0
1650986890000|2022-04-26 15:28:10|13181.56|13181.56|13181.56|13181.56|13181.56|13181.56|13181.56|13181.56|0
1650986900000|2022-04-26 15:28:20|13181.09|13181.09|13181.68|13181.68|13181.68|13181.68|13180.04|13180.04|0
1650986910000|2022-04-26 15:28:30|13180.29|13180.29|13175.81|13175.81|13180.29|13180.29|13175.81|13175.81|0
1650986920000|2022-04-26 15:28:40|13174.9|13174.9|13175.71|13175.71|13176.33|13176.33|13174.08|13174.08|0
1650986930000|2022-04-26 15:28:50|13174.08|13174.08|13170.93|13170.93|13174.59|13174.59|13170.93|13170.93|0
1650986940000|2022-04-26 15:29:00|13172.56|13172.56|13173.4|13173.4|13174.4|13174.4|13172.05|13172.05|0
1650986950000|2022-04-26 15:29:10|13174.22|13174.22|13174.22|13174.22|13174.22|13174.22|13174.22|13174.22|0
1650986960000|2022-04-26 15:29:20|13172.59|13172.59|13175.07|13175.07|13175.07|13175.07|13172.59|13172.59|0
1650986970000|2022-04-26 15:29:30|13174.26|13174.26|13174.78|13174.78|13177.33|13177.33|13174.26|13174.26|0
1650986980000|2022-04-26 15:29:40|13173.34|13173.34|13174.78|13174.78|13174.78|13174.78|13173.34|13173.34|0
1650986990000|2022-04-26 15:29:50|13175.77|13175.77|13175.76|13175.76|13176.21|13176.21|13174.22|13174.22|0
1651043700000|2022-04-27 07:15:00|13084.28|13084.28|13082.05|13082.05|13087.35|13087.35|13080|13080|0
1651043710000|2022-04-27 07:15:10|13078.49|13078.49|13078.49|13078.49|13078.49|13078.49|13078.49|13078.49|0
1651043720000|2022-04-27 07:15:20|13081.35|13081.35|13084.32|13084.32|13084.32|13084.32|13080.54|13080.54|0
1651043730000|2022-04-27 07:15:30|13081.45|13081.45|13086.65|13086.65|13086.65|13086.65|13074.69|13074.69|0
1651043750000|2022-04-27 07:15:50|13087.21|13087.21|13088.15|13088.15|13088.15|13088.15|13087.21|13087.21|0
1651043760000|2022-04-27 07:16:00|13088.71|13088.71|13089.63|13089.63|13092.27|13092.27|13088.71|13088.71|0
1651043770000|2022-04-27 07:16:10|13091.3|13091.3|13090.74|13090.74|13091.3|13091.3|13090.74|13090.74|0
1651043780000|2022-04-27 07:16:20|13091.56|13091.56|13091.56|13091.56|13091.56|13091.56|13091.56|13091.56|0
1651043790000|2022-04-27 07:16:30|13092.06|13092.06|13094.7|13094.7|13095.2|13095.2|13091.56|13091.56|0
1651043820000|2022-04-27 07:17:00|13094.58|13094.58|13088.04|13088.04|13094.58|13094.58|13088.04|13088.04|0
1651043840000|2022-04-27 07:17:20|13089.48|13089.48|13089.48|13089.48|13089.48|13089.48|13089.48|13089.48|0
1651043850000|2022-04-27 07:17:30|13088.66|13088.66|13089.94|13089.94|13091.61|13091.61|13088.66|13088.66|0
1651043860000|2022-04-27 07:17:40|13091.61|13091.61|13092.6|13092.6|13092.6|13092.6|13091.61|13091.61|0
1651043880000|2022-04-27 07:18:00|13093.63|13093.63|13092.34|13092.34|13094.1|13094.1|13092.34|13092.34|0
1651043890000|2022-04-27 07:18:10|13093.16|13093.16|13095.55|13095.55|13095.55|13095.55|13093.16|13093.16|0
1651043900000|2022-04-27 07:18:20|13094.63|13094.63|13093.16|13093.16|13094.63|13094.63|13093.16|13093.16|0
1651043920000|2022-04-27 07:18:40|13093.72|13093.72|13089.56|13089.56|13093.72|13093.72|13089.56|13089.56|0
1651043930000|2022-04-27 07:18:50|13085.26|13085.26|13084.34|13084.34|13085.26|13085.26|13084.34|13084.34|0
1651043940000|2022-04-27 07:19:00|13078.6|13078.6|13078.6|13078.6|13078.6|13078.6|13078.6|13078.6|0
1651043950000|2022-04-27 07:19:10|13078.09|13078.09|13063.95|13063.95|13078.09|13078.09|13063.3|13063.3|0
1651043960000|2022-04-27 07:19:20|13061.2|13061.2|13057.6|13057.6|13061.2|13061.2|13057.6|13057.6|0
1651043970000|2022-04-27 07:19:30|13053.14|13053.14|13019.57|13019.57|13053.14|13053.14|13019.57|13019.57|0
1651043980000|2022-04-27 07:19:40|13022.44|13022.44|13024.52|13024.52|13025.01|13025.01|13020.23|13020.23|0
1651043990000|2022-04-27 07:19:50|13027.91|13027.91|13021.72|13021.72|13027.91|13027.91|13021.72|13021.72|0
1651044010000|2022-04-27 07:20:10|13020.73|13020.73|13020.22|13020.22|13020.73|13020.73|13020.22|13020.22|0
1651044020000|2022-04-27 07:20:20|13022.05|13022.05|13022.05|13022.05|13022.05|13022.05|13022.05|13022.05|0
1651044030000|2022-04-27 07:20:30|13020.61|13020.61|13015.71|13015.71|13020.61|13020.61|13015.71|13015.71|0
1651044040000|2022-04-27 07:20:40|13014.33|13014.33|13013.52|13013.52|13014.33|13014.33|13013.52|13013.52|0
1651044050000|2022-04-27 07:20:50|13012.08|13012.08|13009.65|13009.65|13014.53|13014.53|13009.09|13009.09|0
1651044060000|2022-04-27 07:21:00|13012.52|13012.52|13012.52|13012.52|13014.34|13014.34|13012.52|13012.52|0
1651044070000|2022-04-27 07:21:10|13011.7|13011.7|13005.88|13005.88|13011.7|13011.7|13005.88|13005.88|0
1651044080000|2022-04-27 07:21:20|13016.74|13016.74|13010.8|13010.8|13016.74|13016.74|13010.25|13010.25|0
1651044090000|2022-04-27 07:21:30|13011.72|13011.72|13012.28|13012.28|13012.28|13012.28|13011.72|13011.72|0
1651044100000|2022-04-27 07:21:40|13018.01|13018.01|13016.13|13016.13|13018.01|13018.01|13016.13|13016.13|0
1651044110000|2022-04-27 07:21:50|13014.72|13014.72|13011.85|13011.85|13014.72|13014.72|13006.53|13006.53|0
1651044120000|2022-04-27 07:22:00|13007.82|13007.82|13004.95|13004.95|13007.82|13007.82|13004.95|13004.95|0
1651044140000|2022-04-27 07:22:20|13002.5|13002.5|13004.45|13004.45|13005.37|13005.37|13002.5|13002.5|0
1651044160000|2022-04-27 07:22:40|13005.83|13005.83|13005.83|13005.83|13005.83|13005.83|13005.83|13005.83|0
1651044170000|2022-04-27 07:22:50|13005.36|13005.36|13004.54|13004.54|13005.36|13005.36|13004.54|13004.54|0
1651044180000|2022-04-27 07:23:00|13004.07|13004.07|13004.07|13004.07|13004.07|13004.07|13004.07|13004.07|0
1651044190000|2022-04-27 07:23:10|13005.48|13005.48|13005.48|13005.48|13005.48|13005.48|13005.48|13005.48|0
1651044210000|2022-04-27 07:23:30|13007.12|13007.12|13006.3|13006.3|13007.12|13007.12|13006.3|13006.3|0
1651044230000|2022-04-27 07:23:50|13009.17|13009.17|13006.3|13006.3|13009.17|13009.17|13006.3|13006.3|0
1651044240000|2022-04-27 07:24:00|13007.93|13007.93|13007.93|13007.93|13007.93|13007.93|13007.93|13007.93|0
1651044260000|2022-04-27 07:24:20|13007.67|13007.67|13007.67|13007.67|13007.67|13007.67|13007.67|13007.67|0
1651044270000|2022-04-27 07:24:30|13007.12|13007.12|13007.67|13007.67|13007.67|13007.67|13006.56|13006.56|0
1651044280000|2022-04-27 07:24:40|13008.49|13008.49|12996.83|12996.83|13008.49|13008.49|12996.83|12996.83|0
1651044290000|2022-04-27 07:24:50|12995.8|12995.8|12992.93|12992.93|12995.8|12995.8|12992.93|12992.93|0
1651044300000|2022-04-27 07:25:00|12993.75|12993.75|12992.93|12992.93|12993.75|12993.75|12992.93|12992.93|0
1651044310000|2022-04-27 07:25:10|12994.76|12994.76|12994.76|12994.76|12994.76|12994.76|12994.76|12994.76|0
1651044320000|2022-04-27 07:25:20|12993.12|12993.12|12991.14|12991.14|12993.12|12993.12|12991.14|12991.14|0
1651044330000|2022-04-27 07:25:30|12989.46|12989.46|12979.08|12979.08|12992.25|12992.25|12979.08|12979.08|0
1651044350000|2022-04-27 07:25:50|12979.58|12979.58|12980.1|12980.1|12980.1|12980.1|12979.58|12979.58|0
1651044360000|2022-04-27 07:26:00|12974.42|12974.42|12974.88|12974.88|12974.88|12974.88|12974.42|12974.42|0
1651044370000|2022-04-27 07:26:10|12974.42|12974.42|12975.86|12975.86|12975.86|12975.86|12974.42|12974.42|0
1651044390000|2022-04-27 07:26:30|12975.34|12975.34|12975.8|12975.8|12975.8|12975.8|12975.34|12975.34|0
1651044400000|2022-04-27 07:26:40|12974.36|12974.36|12944.31|12944.31|12975.8|12975.8|12942.43|12942.43|0
1651044410000|2022-04-27 07:26:50|12943.4|12943.4|12938.12|12938.12|12943.4|12943.4|12927.54|12927.54|0
1651044420000|2022-04-27 07:27:00|12939.55|12939.55|12932.54|12932.54|12940.17|12940.17|12932.54|12932.54|0
1651044430000|2022-04-27 07:27:10|12930.87|12930.87|12931.69|12931.69|12933.06|12933.06|12929.4|12929.4|0
1651044440000|2022-04-27 07:27:20|12927.35|12927.35|12927.31|12927.31|12928.94|12928.94|12925.87|12925.87|0
1651044450000|2022-04-27 07:27:30|12924.44|12924.44|12924.44|12924.44|12924.44|12924.44|12924.44|12924.44|0
1651044460000|2022-04-27 07:27:40|12924.9|12924.9|12924.9|12924.9|12924.9|12924.9|12924.9|12924.9|0
1651044470000|2022-04-27 07:27:50|12923.92|12923.92|12925.35|12925.35|12925.35|12925.35|12923.92|12923.92|0
1651044480000|2022-04-27 07:28:00|12924.44|12924.44|12917.83|12917.83|12924.44|12924.44|12917.83|12917.83|0
1651044490000|2022-04-27 07:28:10|12920.7|12920.7|12920.7|12920.7|12920.7|12920.7|12920.7|12920.7|0
1651044500000|2022-04-27 07:28:20|12921.26|12921.26|12921.81|12921.81|12921.81|12921.81|12921.26|12921.26|0
1651044510000|2022-04-27 07:28:30|12918|12918|12918|12918|12918|12918|12918|12918|0
1651044520000|2022-04-27 07:28:40|12917.09|12917.09|12915.55|12915.55|12917.09|12917.09|12915.55|12915.55|0
1651044530000|2022-04-27 07:28:50|12917.83|12917.83|12916.92|12916.92|12917.83|12917.83|12916.92|12916.92|0
1651044540000|2022-04-27 07:29:00|12917.95|12917.95|12917.95|12917.95|12917.95|12917.95|12917.95|12917.95|0
1651044550000|2022-04-27 07:29:10|12923.68|12923.68|12925.64|12925.64|12925.64|12925.64|12923.68|12923.68|0
1651044560000|2022-04-27 07:29:20|12928.51|12928.51|12928.51|12928.51|12928.51|12928.51|12928.51|12928.51|0
1651044570000|2022-04-27 07:29:30|12921.15|12921.15|12919.22|12919.22|12921.15|12921.15|12919.22|12919.22|0
1651044580000|2022-04-27 07:29:40|12918.28|12918.28|12925.72|12925.72|12925.72|12925.72|12918.28|12918.28|0
1651044590000|2022-04-27 07:29:50|12922.45|12922.45|12926.36|12926.36|12926.36|12926.36|12922.45|12922.45|0
1651044600000|2022-04-27 07:30:00|12925.44|12925.44|12913.61|12913.61|12925.44|12925.44|12909.95|12909.95|0
1651044610000|2022-04-27 07:30:10|12915.04|12915.04|12918.52|12918.52|12918.52|12918.52|12915.04|12915.04|0
1651044620000|2022-04-27 07:30:20|12919.08|12919.08|12921.57|12921.57|12921.57|12921.57|12918.52|12918.52|0
1651044630000|2022-04-27 07:30:30|12920.45|12920.45|12917.7|12917.7|12920.45|12920.45|12917.7|12917.7|0
1651044640000|2022-04-27 07:30:40|12918.17|12918.17|12918.17|12918.17|12918.17|12918.17|12918.17|12918.17|0
1651044650000|2022-04-27 07:30:50|12922.47|12922.47|12925.41|12925.41|12925.41|12925.41|12922.47|12922.47|0
1651044660000|2022-04-27 07:31:00|12921.03|12921.03|12920.08|12920.08|12921.03|12921.03|12917.63|12917.63|0
1651044670000|2022-04-27 07:31:10|12919.27|12919.27|12917.05|12917.05|12919.27|12919.27|12917.05|12917.05|0
1651044700000|2022-04-27 07:31:40|12917.51|12917.51|12917.5|12917.5|12917.97|12917.97|12917.5|12917.5|0
1651044710000|2022-04-27 07:31:50|12915.27|12915.27|12915.27|12915.27|12915.27|12915.27|12915.27|12915.27|0
1651044720000|2022-04-27 07:32:00|12914.45|12914.45|12923.73|12923.73|12923.73|12923.73|12914.45|12914.45|0
1651044730000|2022-04-27 07:32:10|12921.27|12921.27|12919.9|12919.9|12921.27|12921.27|12919.9|12919.9|0
1651044740000|2022-04-27 07:32:20|12920.72|12920.72|12920.72|12920.72|12920.72|12920.72|12920.72|12920.72|0
1651044750000|2022-04-27 07:32:30|12919.31|12919.31|12919.31|12919.31|12919.31|12919.31|12919.31|12919.31|0
1651044770000|2022-04-27 07:32:50|12919.25|12919.25|12922.06|12922.06|12922.06|12922.06|12918.79|12918.79|0
1651044780000|2022-04-27 07:33:00|12921.6|12921.6|12923.04|12923.04|12923.04|12923.04|12921.6|12921.6|0
1651044800000|2022-04-27 07:33:20|12923.85|12923.85|12921.6|12921.6|12923.85|12923.85|12921.6|12921.6|0
1651044810000|2022-04-27 07:33:30|12922.06|12922.06|12922.06|12922.06|12922.06|12922.06|12922.06|12922.06|0
1651044820000|2022-04-27 07:33:40|12924.42|12924.42|12925.79|12925.79|12925.79|12925.79|12924.42|12924.42|0
1651044830000|2022-04-27 07:33:50|12927.16|12927.16|12927.16|12927.16|12927.16|12927.16|12927.16|12927.16|0
1651044840000|2022-04-27 07:34:00|12928.8|12928.8|12928.8|12928.8|12928.8|12928.8|12928.8|12928.8|0
1651044850000|2022-04-27 07:34:10|12931.66|12931.66|12935.3|12935.3|12935.3|12935.3|12931.66|12931.66|0
1651044870000|2022-04-27 07:34:30|12934.84|12934.84|12934.84|12934.84|12934.84|12934.84|12934.84|12934.84|0
1651044880000|2022-04-27 07:34:40|12933.4|12933.4|12935.69|12935.69|12936.15|12936.15|12933.4|12933.4|0
1651044890000|2022-04-27 07:34:50|12937.53|12937.53|12937.79|12937.79|12938.25|12938.25|12936.41|12936.41|0
1651044900000|2022-04-27 07:35:00|12938.26|12938.26|12938.26|12938.26|12938.26|12938.26|12938.26|12938.26|0
1651044910000|2022-04-27 07:35:10|12935.35|12935.35|12951.49|12951.49|12951.49|12951.49|12935.35|12935.35|0
1651044920000|2022-04-27 07:35:20|12952.6|12952.6|12953.08|12953.08|12953.08|12953.08|12952.6|12952.6|0
1651044930000|2022-04-27 07:35:30|12953.99|12953.99|12951.96|12951.96|12953.99|12953.99|12951.96|12951.96|0
1651044940000|2022-04-27 07:35:40|12950.01|12950.01|12950.01|12950.01|12950.01|12950.01|12950.01|12950.01|0
1651044960000|2022-04-27 07:36:00|12951.68|12951.68|12955.96|12955.96|12955.96|12955.96|12951.68|12951.68|0
1651044980000|2022-04-27 07:36:20|12957.63|12957.63|12967.74|12967.74|12967.74|12967.74|12957.63|12957.63|0
1651044990000|2022-04-27 07:36:30|12966.62|12966.62|12966.06|12966.06|12966.62|12966.62|12966.06|12966.06|0
1651045000000|2022-04-27 07:36:40|12963.62|12963.62|12963.27|12963.27|12964.18|12964.18|12963.27|12963.27|0
1651045010000|2022-04-27 07:36:50|12962.8|12962.8|12962.8|12962.8|12962.8|12962.8|12962.8|12962.8|0
1651045020000|2022-04-27 07:37:00|12961.88|12961.88|12960.4|12960.4|12961.88|12961.88|12960.4|12960.4|0
1651045030000|2022-04-27 07:37:10|12961.82|12961.82|12964.16|12964.16|12964.16|12964.16|12961.82|12961.82|0
1651045040000|2022-04-27 07:37:20|12964.67|12964.67|12965.61|12965.61|12965.61|12965.61|12964.67|12964.67|0
1651045050000|2022-04-27 07:37:30|12967.25|12967.25|12966.8|12966.8|12967.25|12967.25|12966.8|12966.8|0
1651045060000|2022-04-27 07:37:40|12968.63|12968.63|12969.55|12969.55|12969.55|12969.55|12968.63|12968.63|0
1651045070000|2022-04-27 07:37:50|12970.98|12970.98|12970.98|12970.98|12970.98|12970.98|12970.98|12970.98|0
1651045080000|2022-04-27 07:38:00|12969.55|12969.55|12971.48|12971.48|12971.48|12971.48|12969.55|12969.55|0
1651045090000|2022-04-27 07:38:10|12971.95|12971.95|12972.86|12972.86|12972.86|12972.86|12971.95|12971.95|0
1651045100000|2022-04-27 07:38:20|12970|12970|12966.59|12966.59|12970|12970|12966.59|12966.59|0
1651045110000|2022-04-27 07:38:30|12966.15|12966.15|12966.15|12966.15|12966.15|12966.15|12966.15|12966.15|0
1651045120000|2022-04-27 07:38:40|12967.97|12967.97|12967.97|12967.97|12967.97|12967.97|12967.97|12967.97|0
1651045130000|2022-04-27 07:38:50|12968.97|12968.97|12975.06|12975.06|12975.41|12975.41|12968.97|12968.97|0
1651045140000|2022-04-27 07:39:00|12977.41|12977.41|12976.49|12976.49|12977.41|12977.41|12976.49|12976.49|0
1651045150000|2022-04-27 07:39:10|12978.13|12978.13|12977.51|12977.51|12978.13|12978.13|12976.69|12976.69|0
1651045160000|2022-04-27 07:39:20|12977.97|12977.97|12978.53|12978.53|12978.53|12978.53|12977.09|12977.09|0
1651045200000|2022-04-27 07:40:00|12977.09|12977.09|12973.77|12973.77|12977.09|12977.09|12972.34|12972.34|0
1651045210000|2022-04-27 07:40:10|12975.21|12975.21|12975.21|12975.21|12975.21|12975.21|12975.21|12975.21|0
1651045230000|2022-04-27 07:40:30|12975.77|12975.77|12976.68|12976.68|12976.68|12976.68|12975.77|12975.77|0
1651045240000|2022-04-27 07:40:40|12977.24|12977.24|12976.42|12976.42|12978.31|12978.31|12976.42|12976.42|0
1651045260000|2022-04-27 07:41:00|12978.25|12978.25|12978.25|12978.25|12978.25|12978.25|12978.25|12978.25|0
1651045310000|2022-04-27 07:41:50|12976.62|12976.62|12976.62|12976.62|12976.62|12976.62|12976.62|12976.62|0
1651045320000|2022-04-27 07:42:00|12974.79|12974.79|12974.79|12974.79|12974.79|12974.79|12974.79|12974.79|0
1651045330000|2022-04-27 07:42:10|12973.35|12973.35|12970.48|12970.48|12973.35|12973.35|12970.48|12970.48|0
1651045340000|2022-04-27 07:42:20|12969.37|12969.37|12969.93|12969.93|12969.93|12969.93|12968.81|12968.81|0
1651045350000|2022-04-27 07:42:30|12971.56|12971.56|12972.53|12972.53|12975.18|12975.18|12971.56|12971.56|0
1651045360000|2022-04-27 07:42:40|12969.66|12969.66|12969.66|12969.66|12969.66|12969.66|12969.66|12969.66|0
1651045370000|2022-04-27 07:42:50|12971.1|12971.1|12971.1|12971.1|12971.1|12971.1|12971.1|12971.1|0
1651045390000|2022-04-27 07:43:10|12969.21|12969.21|12967.58|12967.58|12969.21|12969.21|12967.58|12967.58|0
1651045400000|2022-04-27 07:43:20|12968.49|12968.49|12969.93|12969.93|12969.93|12969.93|12968.49|12968.49|0
1651045410000|2022-04-27 07:43:30|12970.84|12970.84|12969.47|12969.47|12970.84|12970.84|12969.47|12969.47|0
1651045420000|2022-04-27 07:43:40|12971.1|12971.1|12968.85|12968.85|12971.1|12971.1|12968.85|12968.85|0
1651045440000|2022-04-27 07:44:00|12970.26|12970.26|12971.08|12971.08|12971.08|12971.08|12970.26|12970.26|0
1651045460000|2022-04-27 07:44:20|12972.72|12972.72|12976.11|12976.11|12976.11|12976.11|12972.72|12972.72|0
1651045470000|2022-04-27 07:44:30|12974.23|12974.23|12970.29|12970.29|12974.23|12974.23|12970.29|12970.29|0
1651045490000|2022-04-27 07:44:50|12969.37|12969.37|12968.91|12968.91|12969.37|12969.37|12967.54|12967.54|0
1651045500000|2022-04-27 07:45:00|12969.83|12969.83|12969.73|12969.73|12969.83|12969.83|12968.91|12968.91|0
1651045510000|2022-04-27 07:45:10|12971.16|12971.16|12968.49|12968.49|12974.73|12974.73|12968.49|12968.49|0
1651045520000|2022-04-27 07:45:20|12968.03|12968.03|12968.03|12968.03|12968.03|12968.03|12968.03|12968.03|0
1651045530000|2022-04-27 07:45:30|12967.52|12967.52|12967.52|12967.52|12967.52|12967.52|12967.52|12967.52|0
1651045540000|2022-04-27 07:45:40|12968.08|12968.08|12968.08|12968.08|12968.08|12968.08|12968.08|12968.08|0
1651045550000|2022-04-27 07:45:50|12970.94|12970.94|12970.94|12970.94|12970.94|12970.94|12970.94|12970.94|0
1651045560000|2022-04-27 07:46:00|12971.76|12971.76|12971.76|12971.76|12971.76|12971.76|12971.76|12971.76|0
1651045570000|2022-04-27 07:46:10|12965.65|12965.65|12965.65|12965.65|12965.65|12965.65|12965.65|12965.65|0
1651045580000|2022-04-27 07:46:20|12964.83|12964.83|12961.97|12961.97|12964.83|12964.83|12961.97|12961.97|0
1651045590000|2022-04-27 07:46:30|12962.78|12962.78|12965.65|12965.65|12965.65|12965.65|12962.78|12962.78|0
1651045600000|2022-04-27 07:46:40|12964.74|12964.74|12966.11|12966.11|12966.11|12966.11|12964.74|12964.74|0
1651045610000|2022-04-27 07:46:50|12970.18|12970.18|12971.2|12971.2|12971.2|12971.2|12970.18|12970.18|0
1651045620000|2022-04-27 07:47:00|12971.76|12971.76|12975.94|12975.94|12975.94|12975.94|12971.76|12971.76|0
1651045630000|2022-04-27 07:47:10|12976.76|12976.76|12976.76|12976.76|12976.76|12976.76|12976.76|12976.76|0
1651045640000|2022-04-27 07:47:20|12977.87|12977.87|12979.51|12979.51|12979.51|12979.51|12977.87|12977.87|0
1651045660000|2022-04-27 07:47:40|12980.07|12980.07|12982.93|12982.93|12982.93|12982.93|12980.07|12980.07|0
1651045670000|2022-04-27 07:47:50|12983.49|12983.49|12977.61|12977.61|12983.49|12983.49|12977.61|12977.61|0
1651045680000|2022-04-27 07:48:00|12979.05|12979.05|12978.49|12978.49|12979.05|12979.05|12978.49|12978.49|0
1651045700000|2022-04-27 07:48:20|12977.05|12977.05|12980.78|12980.78|12980.78|12980.78|12977.05|12977.05|0
1651045710000|2022-04-27 07:48:30|12982.27|12982.27|12988.17|12988.17|12988.17|12988.17|12982.27|12982.27|0
1651045720000|2022-04-27 07:48:40|12989.99|12989.99|12983.31|12983.31|12989.99|12989.99|12983.31|12983.31|0
1651045730000|2022-04-27 07:48:50|12984.75|12984.75|12990.91|12990.91|12990.91|12990.91|12984.75|12984.75|0
1651045750000|2022-04-27 07:49:10|12991.39|12991.39|12991.39|12991.39|12991.39|12991.39|12991.39|12991.39|0
1651045760000|2022-04-27 07:49:20|12989.75|12989.75|12989.75|12989.75|12989.75|12989.75|12989.75|12989.75|0
1651045780000|2022-04-27 07:49:40|12988.32|12988.32|12989.13|12989.13|12989.13|12989.13|12988.32|12988.32|0
1651045790000|2022-04-27 07:49:50|12988.66|12988.66|12988.66|12988.66|12988.66|12988.66|12988.66|12988.66|0
1651045800000|2022-04-27 07:50:00|12990.1|12990.1|12990.1|12990.1|12991.53|12991.53|12990.1|12990.1|0
1651045810000|2022-04-27 07:50:10|12992.08|12992.08|12989.22|12989.22|12992.08|12992.08|12987.78|12987.78|0
1651045820000|2022-04-27 07:50:20|12990.24|12990.24|12990.24|12990.24|12990.24|12990.24|12990.24|12990.24|0
1651045830000|2022-04-27 07:50:30|12994.01|12994.01|12994.01|12994.01|12994.01|12994.01|12994.01|12994.01|0
1651045840000|2022-04-27 07:50:40|13000.81|13000.81|13000.81|13000.81|13000.81|13000.81|13000.81|13000.81|0
1651045850000|2022-04-27 07:50:50|13001.8|13001.8|13005.89|13005.89|13005.89|13005.89|13001.8|13001.8|0
1651045860000|2022-04-27 07:51:00|13010.91|13010.91|13012.34|13012.34|13012.34|13012.34|13010.91|13010.91|0
1651045870000|2022-04-27 07:51:10|13011.47|13011.47|13011|13011|13011.47|13011.47|13011|13011|0
1651045880000|2022-04-27 07:51:20|13011.55|13011.55|13012.67|13012.67|13012.67|13012.67|13011.55|13011.55|0
1651045890000|2022-04-27 07:51:30|13014.16|13014.16|13014.16|13014.16|13014.16|13014.16|13014.16|13014.16|0
1651045900000|2022-04-27 07:51:40|13015.91|13015.91|13015.91|13015.91|13015.91|13015.91|13015.91|13015.91|0
1651045910000|2022-04-27 07:51:50|13024.14|13024.14|13024.14|13024.14|13024.14|13024.14|13024.14|13024.14|0
1651045920000|2022-04-27 07:52:00|13027.41|13027.41|13028.23|13028.23|13028.23|13028.23|13027.41|13027.41|0
1651045930000|2022-04-27 07:52:10|13029.05|13029.05|13027.61|13027.61|13029.05|13029.05|13027.61|13027.61|0
1651045940000|2022-04-27 07:52:20|13028.43|13028.43|13028.43|13028.43|13028.43|13028.43|13028.43|13028.43|0
1651045960000|2022-04-27 07:52:40|13029.35|13029.35|13031.88|13031.88|13031.88|13031.88|13029.35|13029.35|0
1651045980000|2022-04-27 07:53:00|13033.37|13033.37|13038.49|13038.49|13038.49|13038.49|13033.37|13033.37|0
1651045990000|2022-04-27 07:53:10|13036.85|13036.85|13036.85|13036.85|13036.85|13036.85|13036.85|13036.85|0
1651046000000|2022-04-27 07:53:20|13039.68|13039.68|13039.68|13039.68|13039.68|13039.68|13039.68|13039.68|0
1651046010000|2022-04-27 07:53:30|13040.24|13040.24|13040.24|13040.24|13040.24|13040.24|13040.24|13040.24|0
1651046040000|2022-04-27 07:54:00|13041.05|13041.05|13041.97|13041.97|13041.97|13041.97|13041.05|13041.05|0
1651046050000|2022-04-27 07:54:10|13042.44|13042.44|13047.56|13047.56|13047.56|13047.56|13042.44|13042.44|0
1651046070000|2022-04-27 07:54:30|13043.26|13043.26|13041.84|13041.84|13043.26|13043.26|13041.84|13041.84|0
1651046080000|2022-04-27 07:54:40|13045.16|13045.16|13045.16|13045.16|13045.16|13045.16|13045.16|13045.16|0
1651046090000|2022-04-27 07:54:50|13046.04|13046.04|13046.04|13046.04|13046.04|13046.04|13046.04|13046.04|0
1651046120000|2022-04-27 07:55:20|13047.15|13047.15|13051.67|13051.67|13051.67|13051.67|13047.15|13047.15|0
1651046150000|2022-04-27 07:55:50|13053.11|13053.11|13063.02|13063.02|13063.02|13063.02|13053.11|13053.11|0
1651046160000|2022-04-27 07:56:00|13063.93|13063.93|13062.5|13062.5|13065.36|13065.36|13062.5|13062.5|0
1651046170000|2022-04-27 07:56:10|13063.93|13063.93|13063.93|13063.93|13063.93|13063.93|13063.93|13063.93|0
1651046180000|2022-04-27 07:56:20|13065.92|13065.92|13065.92|13065.92|13065.92|13065.92|13065.92|13065.92|0
1651046210000|2022-04-27 07:56:50|13069.19|13069.19|13074.92|13074.92|13074.92|13074.92|13069.19|13069.19|0
1651046220000|2022-04-27 07:57:00|13077.16|13077.16|13075.72|13075.72|13078.59|13078.59|13075.72|13075.72|0
1651046230000|2022-04-27 07:57:10|13077.16|13077.16|13083.28|13083.28|13083.28|13083.28|13077.16|13077.16|0
1651046240000|2022-04-27 07:57:20|13084.95|13084.95|13094.45|13094.45|13094.45|13094.45|13084.57|13084.57|0
1651046260000|2022-04-27 07:57:40|13096.24|13096.24|13096.24|13096.24|13096.24|13096.24|13096.24|13096.24|0
1651046270000|2022-04-27 07:57:50|13096.8|13096.8|13102.51|13102.51|13102.51|13102.51|13096.24|13096.24|0
1651046280000|2022-04-27 07:58:00|13101.95|13101.95|13100.22|13100.22|13101.95|13101.95|13100.22|13100.22|0
1651046300000|2022-04-27 07:58:20|13097.43|13097.43|13096.09|13096.09|13097.43|13097.43|13094.65|13094.65|0
1651046310000|2022-04-27 07:58:30|13094.67|13094.67|13093.64|13093.64|13094.67|13094.67|13093.64|13093.64|0
1651046330000|2022-04-27 07:58:50|13091.41|13091.41|13085.27|13085.27|13091.41|13091.41|13085.27|13085.27|0
1651046340000|2022-04-27 07:59:00|13084.8|13084.8|13082.97|13082.97|13084.8|13084.8|13082.97|13082.97|0
1651046350000|2022-04-27 07:59:10|13082.16|13082.16|13082.16|13082.16|13082.16|13082.16|13082.16|13082.16|0
1651046360000|2022-04-27 07:59:20|13083.1|13083.1|13083.1|13083.1|13083.1|13083.1|13083.1|13083.1|0
1651046370000|2022-04-27 07:59:30|13084.01|13084.01|13084.01|13084.01|13084.01|13084.01|13084.01|13084.01|0
1651046390000|2022-04-27 07:59:50|13084.83|13084.83|13086.27|13086.27|13086.27|13086.27|13084.83|13084.83|0
1651046400000|2022-04-27 08:00:00|13084.83|13084.83|13079.39|13079.39|13084.83|13084.83|13079.39|13079.39|0
1651046410000|2022-04-27 08:00:10|13080.31|13080.31|13075.43|13075.43|13080.31|13080.31|13075.43|13075.43|0
1651046420000|2022-04-27 08:00:20|13076.55|13076.55|13072.94|13072.94|13076.55|13076.55|13072.94|13072.94|0
1651046430000|2022-04-27 08:00:30|13070.56|13070.56|13065.59|13065.59|13070.56|13070.56|13065.59|13065.59|0
1651046440000|2022-04-27 08:00:40|13065.15|13065.15|13060.43|13060.43|13065.15|13065.15|13060.43|13060.43|0
1651046460000|2022-04-27 08:01:00|13061.37|13061.37|13059.68|13059.68|13062.36|13062.36|13059.68|13059.68|0
1651046480000|2022-04-27 08:01:20|13058.77|13058.77|13057.33|13057.33|13058.77|13058.77|13057.33|13057.33|0
1651046580000|2022-04-27 08:03:00|13054.46|13054.46|13044.11|13044.11|13054.46|13054.46|13044.11|13044.11|0
1651046600000|2022-04-27 08:03:20|13044.66|13044.66|13044.66|13044.66|13044.66|13044.66|13044.66|13044.66|0
1651046610000|2022-04-27 08:03:30|13043.75|13043.75|13031.99|13031.99|13043.75|13043.75|13031.99|13031.99|0
1651046620000|2022-04-27 08:03:40|13030.36|13030.36|13042.75|13042.75|13042.75|13042.75|13030.36|13030.36|0
1651046630000|2022-04-27 08:03:50|13038.97|13038.97|13038.97|13038.97|13038.97|13038.97|13038.97|13038.97|0
1651046640000|2022-04-27 08:04:00|13036.52|13036.52|13036.52|13036.52|13036.52|13036.52|13036.52|13036.52|0
1651046650000|2022-04-27 08:04:10|13034.03|13034.03|13035.47|13035.47|13035.47|13035.47|13034.03|13034.03|0
1651046660000|2022-04-27 08:04:20|13036.9|13036.9|13039.35|13039.35|13039.35|13039.35|13036.9|13036.9|0
1651046670000|2022-04-27 08:04:30|13041.18|13041.18|13041.18|13041.18|13041.18|13041.18|13041.18|13041.18|0
1651046680000|2022-04-27 08:04:40|13037.1|13037.1|13037.1|13037.1|13037.1|13037.1|13037.1|13037.1|0
1651046690000|2022-04-27 08:04:50|13036.19|13036.19|13032.87|13032.87|13036.19|13036.19|13032.87|13032.87|0
1651046700000|2022-04-27 08:05:00|13031.43|13031.43|13024.44|13024.44|13031.43|13031.43|13024.44|13024.44|0
1651046710000|2022-04-27 08:05:10|13022.61|13022.61|13016.71|13016.71|13022.61|13022.61|13016.71|13016.71|0
1651046720000|2022-04-27 08:05:20|13017.06|13017.06|13017.62|13017.62|13017.62|13017.62|13017.06|13017.06|0
1651046730000|2022-04-27 08:05:30|13020.49|13020.49|13024.23|13024.23|13024.7|13024.7|13020.49|13020.49|0
1651046760000|2022-04-27 08:06:00|13028.11|13028.11|13028.11|13028.11|13028.11|13028.11|13028.11|13028.11|0
1651046780000|2022-04-27 08:06:20|13028.58|13028.58|13030.26|13030.26|13030.26|13030.26|13028.58|13028.58|0
1651046790000|2022-04-27 08:06:30|13028.61|13028.61|13036.77|13036.77|13036.77|13036.77|13028.61|13028.61|0
1651046800000|2022-04-27 08:06:40|13038.2|13038.2|13038.2|13038.2|13038.2|13038.2|13038.2|13038.2|0
1651046810000|2022-04-27 08:06:50|13037.09|13037.09|13038.62|13038.62|13038.62|13038.62|13036.53|13036.53|0
1651046820000|2022-04-27 08:07:00|13040.25|13040.25|13040.25|13040.25|13040.25|13040.25|13040.25|13040.25|0
1651046830000|2022-04-27 08:07:10|13042.09|13042.09|13043.91|13043.91|13043.91|13043.91|13042.09|13042.09|0
1651046850000|2022-04-27 08:07:30|13045.35|13045.35|13049.95|13049.95|13049.95|13049.95|13045.35|13045.35|0
1651046860000|2022-04-27 08:07:40|13047.08|13047.08|13047.08|13047.08|13047.08|13047.08|13047.08|13047.08|0
1651046890000|2022-04-27 08:08:10|13049.44|13049.44|13049.44|13049.44|13049.44|13049.44|13049.44|13049.44|0
1651046940000|2022-04-27 08:09:00|13049.93|13049.93|13049.93|13049.93|13049.93|13049.93|13049.93|13049.93|0
1651046960000|2022-04-27 08:09:20|13053.28|13053.28|13053.28|13053.28|13053.28|13053.28|13052.72|13052.72|0
1651046980000|2022-04-27 08:09:40|13056.15|13056.15|13056.15|13056.15|13056.15|13056.15|13056.15|13056.15|0
1651047010000|2022-04-27 08:10:10|13053.28|13053.28|13053.28|13053.28|13053.28|13053.28|13053.28|13053.28|0
1651047020000|2022-04-27 08:10:20|13055.73|13055.73|13053.5|13053.5|13055.73|13055.73|13053.5|13053.5|0
1651047050000|2022-04-27 08:10:50|13054.5|13054.5|13054.5|13054.5|13054.5|13054.5|13054.5|13054.5|0
1651047060000|2022-04-27 08:11:00|13051.23|13051.23|13051.23|13051.23|13051.23|13051.23|13051.23|13051.23|0
1651047080000|2022-04-27 08:11:20|13052.66|13052.66|13051.29|13051.29|13052.66|13052.66|13051.29|13051.29|0
1651047090000|2022-04-27 08:11:30|13045.22|13045.22|13041.56|13041.56|13045.22|13045.22|13041.56|13041.56|0
1651047100000|2022-04-27 08:11:40|13043.23|13043.23|13041.8|13041.8|13043.23|13043.23|13041.8|13041.8|0
1651047130000|2022-04-27 08:12:10|13041.35|13041.35|13040.21|13040.21|13041.35|13041.35|13039.27|13039.27|0
1651047140000|2022-04-27 08:12:20|13039.65|13039.65|13038.37|13038.37|13041.24|13041.24|13038.37|13038.37|0
1651047170000|2022-04-27 08:12:50|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|13039.19|0
1651047190000|2022-04-27 08:13:10|13042.06|13042.06|13040.62|13040.62|13042.06|13042.06|13040.62|13040.62|0
1651047200000|2022-04-27 08:13:20|13042.06|13042.06|13042.06|13042.06|13042.06|13042.06|13042.06|13042.06|0
1651047220000|2022-04-27 08:13:40|13040.62|13040.62|13040.15|13040.15|13040.62|13040.62|13040.15|13040.15|0
1651047230000|2022-04-27 08:13:50|13038.52|13038.52|13038.52|13038.52|13038.52|13038.52|13038.52|13038.52|0
1651047240000|2022-04-27 08:14:00|13040.25|13040.25|13041.11|13041.11|13041.66|13041.66|13040.25|13040.25|0
1651047250000|2022-04-27 08:14:10|13039.67|13039.67|13039.67|13039.67|13039.67|13039.67|13039.67|13039.67|0
1651047270000|2022-04-27 08:14:30|13044.17|13044.17|13043.74|13043.74|13046.13|13046.13|13043.74|13043.74|0
1651047290000|2022-04-27 08:14:50|13046.3|13046.3|13048.66|13048.66|13049.12|13049.12|13046.3|13046.3|0
1651047300000|2022-04-27 08:15:00|13052.84|13052.84|13052.84|13052.84|13052.84|13052.84|13052.84|13052.84|0
1651047310000|2022-04-27 08:15:10|13051.41|13051.41|13051.41|13051.41|13051.41|13051.41|13051.41|13051.41|0
1651047330000|2022-04-27 08:15:30|13054.15|13054.15|13055.1|13055.1|13056.04|13056.04|13054.15|13054.15|0
1651047370000|2022-04-27 08:16:10|13061.95|13061.95|13061.95|13061.95|13061.95|13061.95|13061.95|13061.95|0
1651047380000|2022-04-27 08:16:20|13063.06|13063.06|13072.25|13072.25|13072.25|13072.25|13063.06|13063.06|0
1651047390000|2022-04-27 08:16:30|13073.62|13073.62|13075.52|13075.52|13075.52|13075.52|13073.62|13073.62|0
1651047400000|2022-04-27 08:16:40|13076.43|13076.43|13076.43|13076.43|13076.43|13076.43|13076.43|13076.43|0
1651047410000|2022-04-27 08:16:50|13076.66|13076.66|13080.41|13080.41|13080.41|13080.41|13076.66|13076.66|0
1651047420000|2022-04-27 08:17:00|13082.4|13082.4|13083.31|13083.31|13083.31|13083.31|13082.4|13082.4|0
1651047440000|2022-04-27 08:17:20|13083.87|13083.87|13083.87|13083.87|13083.87|13083.87|13083.87|13083.87|0
1651047450000|2022-04-27 08:17:30|13086.74|13086.74|13086.74|13086.74|13086.74|13086.74|13086.74|13086.74|0
1651047470000|2022-04-27 08:17:50|13088.57|13088.57|13088.01|13088.01|13089.13|13089.13|13088.01|13088.01|0
1651047480000|2022-04-27 08:18:00|13086.58|13086.58|13087.05|13087.05|13087.52|13087.52|13086.58|13086.58|0
1651047490000|2022-04-27 08:18:10|13085.61|13085.61|13085.61|13085.61|13085.61|13085.61|13085.61|13085.61|0
1651047500000|2022-04-27 08:18:20|13087.05|13087.05|13087.05|13087.05|13087.05|13087.05|13087.05|13087.05|0
1651047510000|2022-04-27 08:18:30|13088.48|13088.48|13088.48|13088.48|13088.48|13088.48|13088.48|13088.48|0
1651047530000|2022-04-27 08:18:50|13089.6|13089.6|13089.04|13089.04|13089.6|13089.6|13089.04|13089.04|0
1651047540000|2022-04-27 08:19:00|13093.13|13093.13|13093.13|13093.13|13093.13|13093.13|13093.13|13093.13|0
1651047550000|2022-04-27 08:19:10|13094.56|13094.56|13093.13|13093.13|13094.56|13094.56|13093.13|13093.13|0
1651047560000|2022-04-27 08:19:20|13094.54|13094.54|13093.6|13093.6|13094.54|13094.54|13093.6|13093.6|0
1651047570000|2022-04-27 08:19:30|13095.65|13095.65|13095.2|13095.2|13095.65|13095.65|13095.2|13095.2|0
1651047620000|2022-04-27 08:20:20|13096.01|13096.01|13096.01|13096.01|13096.01|13096.01|13096.01|13096.01|0
1651047640000|2022-04-27 08:20:40|13097.84|13097.84|13097.84|13097.84|13097.84|13097.84|13097.84|13097.84|0
1651047650000|2022-04-27 08:20:50|13094.97|13094.97|13094.16|13094.16|13094.97|13094.97|13093.34|13093.34|0
1651047670000|2022-04-27 08:21:10|13093.16|13093.16|13093.16|13093.16|13093.16|13093.16|13093.16|13093.16|0
1651047680000|2022-04-27 08:21:20|13092.65|13092.65|13092.97|13092.97|13094.08|13094.08|13092.65|13092.65|0
1651047720000|2022-04-27 08:22:00|13093.91|13093.91|13093.91|13093.91|13093.91|13093.91|13093.91|13093.91|0
1651047740000|2022-04-27 08:22:20|13094.47|13094.47|13095.58|13095.58|13095.58|13095.58|13094.47|13094.47|0
1651047750000|2022-04-27 08:22:30|13096.04|13096.04|13096.5|13096.5|13096.5|13096.5|13096.04|13096.04|0
1651047780000|2022-04-27 08:23:00|13097.93|13097.93|13097.93|13097.93|13097.93|13097.93|13097.93|13097.93|0
1651047790000|2022-04-27 08:23:10|13098.85|13098.85|13098.85|13098.85|13098.85|13098.85|13098.85|13098.85|0
1651047830000|2022-04-27 08:23:50|13097.73|13097.73|13092.94|13092.94|13097.73|13097.73|13092.94|13092.94|0
1651047840000|2022-04-27 08:24:00|13092.12|13092.12|13085.29|13085.29|13092.12|13092.12|13085.29|13085.29|0
1651047850000|2022-04-27 08:24:10|13084.83|13084.83|13082.3|13082.3|13084.83|13084.83|13082.3|13082.3|0
1651047860000|2022-04-27 08:24:20|13080.67|13080.67|13078.99|13078.99|13080.67|13080.67|13078.99|13078.99|0
1651047870000|2022-04-27 08:24:30|13080.67|13080.67|13073.24|13073.24|13080.67|13080.67|13073.24|13073.24|0
1651047880000|2022-04-27 08:24:40|13074.88|13074.88|13075.69|13075.69|13075.69|13075.69|13074.88|13074.88|0
1651047890000|2022-04-27 08:24:50|13075.25|13075.25|13076.68|13076.68|13076.68|13076.68|13075.25|13075.25|0
1651047900000|2022-04-27 08:25:00|13078.32|13078.32|13077.5|13077.5|13078.32|13078.32|13077.5|13077.5|0
1651047910000|2022-04-27 08:25:10|13077.95|13077.95|13077.95|13077.95|13077.95|13077.95|13077.95|13077.95|0
1651047940000|2022-04-27 08:25:40|13077.49|13077.49|13071.51|13071.51|13077.49|13077.49|13071.51|13071.51|0
1651047950000|2022-04-27 08:25:50|13071.05|13071.05|13071.05|13071.05|13071.05|13071.05|13071.05|13071.05|0
1651047960000|2022-04-27 08:26:00|13071.55|13071.55|13071.55|13071.55|13071.55|13071.55|13071.55|13071.55|0
1651047970000|2022-04-27 08:26:10|13070.63|13070.63|13072.27|13072.27|13072.27|13072.27|13070.63|13070.63|0
1651048010000|2022-04-27 08:26:50|13071.45|13071.45|13071.45|13071.45|13071.45|13071.45|13071.45|13071.45|0
1651048030000|2022-04-27 08:27:10|13072.27|13072.27|13070.51|13070.51|13077.27|13077.27|13070.51|13070.51|0
1651048040000|2022-04-27 08:27:20|13069.08|13069.08|13062.67|13062.67|13069.08|13069.08|13062.67|13062.67|0
1651048050000|2022-04-27 08:27:30|13061.75|13061.75|13063.13|13063.13|13063.13|13063.13|13061.75|13061.75|0
1651048080000|2022-04-27 08:28:00|13062.31|13062.31|13061.85|13061.85|13062.31|13062.31|13060.93|13060.93|0
1651048100000|2022-04-27 08:28:20|13058.16|13058.16|13058.16|13058.16|13058.16|13058.16|13058.16|13058.16|0
1651048120000|2022-04-27 08:28:40|13062.47|13062.47|13062.47|13062.47|13062.47|13062.47|13062.47|13062.47|0
1651048130000|2022-04-27 08:28:50|13063.28|13063.28|13063.28|13063.28|13063.28|13063.28|13063.28|13063.28|0
1651048140000|2022-04-27 08:29:00|13064.92|13064.92|13068.44|13068.44|13068.44|13068.44|13064.92|13064.92|0
1651048150000|2022-04-27 08:29:10|13066.8|13066.8|13066.8|13066.8|13066.8|13066.8|13066.8|13066.8|0
1651048220000|2022-04-27 08:30:20|13067.36|13067.36|13069.29|13069.29|13069.29|13069.29|13067.36|13067.36|0
1651048230000|2022-04-27 08:30:30|13070.11|13070.11|13070.11|13070.11|13070.11|13070.11|13070.11|13070.11|0
1651048260000|2022-04-27 08:31:00|13068.28|13068.28|13066.85|13066.85|13068.28|13068.28|13066.85|13066.85|0
1651048270000|2022-04-27 08:31:10|13066.29|13066.29|13063.69|13063.69|13066.29|13066.29|13063.22|13063.22|0
1651048280000|2022-04-27 08:31:20|13062.78|13062.78|13065.6|13065.6|13065.6|13065.6|13061.34|13061.34|0
1651048310000|2022-04-27 08:31:50|13065.13|13065.13|13065.13|13065.13|13065.13|13065.13|13065.13|13065.13|0
1651048320000|2022-04-27 08:32:00|13066.56|13066.56|13067.97|13067.97|13067.97|13067.97|13066.56|13066.56|0
1651048340000|2022-04-27 08:32:20|13070.27|13070.27|13071.93|13071.93|13071.93|13071.93|13068.86|13068.86|0
1651048350000|2022-04-27 08:32:30|13070.29|13070.29|13070.29|13070.29|13070.29|13070.29|13070.29|13070.29|0
1651048370000|2022-04-27 08:32:50|13070.77|13070.77|13070.77|13070.77|13070.77|13070.77|13070.77|13070.77|0
1651048390000|2022-04-27 08:33:10|13069.95|13069.95|13069.95|13069.95|13069.95|13069.95|13069.95|13069.95|0
1651048400000|2022-04-27 08:33:20|13070.45|13070.45|13071.26|13071.26|13071.26|13071.26|13070.45|13070.45|0
1651048410000|2022-04-27 08:33:30|13069.2|13069.2|13067.57|13067.57|13069.2|13069.2|13067.57|13067.57|0
1651048420000|2022-04-27 08:33:40|13068.39|13068.39|13068.39|13068.39|13068.39|13068.39|13068.39|13068.39|0
1651048450000|2022-04-27 08:34:10|13066.92|13066.92|13065.42|13065.42|13066.92|13066.92|13065.42|13065.42|0
1651048480000|2022-04-27 08:34:40|13066.37|13066.37|13063.91|13063.91|13066.37|13066.37|13063.91|13063.91|0
1651048490000|2022-04-27 08:34:50|13062.97|13062.97|13062.97|13062.97|13062.97|13062.97|13062.97|13062.97|0
1651048510000|2022-04-27 08:35:10|13058.4|13058.4|13057.84|13057.84|13058.4|13058.4|13056.21|13056.21|0
1651048530000|2022-04-27 08:35:30|13058.36|13058.36|13058.36|13058.36|13058.36|13058.36|13058.36|13058.36|0
1651048550000|2022-04-27 08:35:50|13059.99|13059.99|13059.99|13059.99|13059.99|13059.99|13059.99|13059.99|0
1651048580000|2022-04-27 08:36:20|13062.79|13062.79|13062.79|13062.79|13062.79|13062.79|13062.79|13062.79|0
1651048600000|2022-04-27 08:36:40|13062.23|13062.23|13062.23|13062.23|13062.23|13062.23|13062.23|13062.23|0
1651048610000|2022-04-27 08:36:50|13063.87|13063.87|13063.05|13063.05|13063.87|13063.87|13063.05|13063.05|0
1651048620000|2022-04-27 08:37:00|13062.23|13062.23|13060.34|13060.34|13062.23|13062.23|13060.34|13060.34|0
1651048630000|2022-04-27 08:37:10|13058.46|13058.46|13058.46|13058.46|13058.46|13058.46|13058.46|13058.46|0
1651048670000|2022-04-27 08:37:50|13059.89|13059.89|13059.89|13059.89|13059.89|13059.89|13059.89|13059.89|0
1651048690000|2022-04-27 08:38:10|13059.07|13059.07|13046.9|13046.9|13059.07|13059.07|13046.9|13046.9|0
1651048710000|2022-04-27 08:38:30|13045.99|13045.99|13045.99|13045.99|13045.99|13045.99|13045.99|13045.99|0
1651048730000|2022-04-27 08:38:50|13044.58|13044.58|13044.58|13044.58|13044.58|13044.58|13044.58|13044.58|0
1651048740000|2022-04-27 08:39:00|13046.21|13046.21|13046.21|13046.21|13046.21|13046.21|13046.21|13046.21|0
1651048780000|2022-04-27 08:39:40|13043.14|13043.14|13042.67|13042.67|13043.14|13043.14|13042.67|13042.67|0
1651048790000|2022-04-27 08:39:50|13041.68|13041.68|13041.68|13041.68|13041.68|13041.68|13041.68|13041.68|0
1651048800000|2022-04-27 08:40:00|13040.76|13040.76|13040.76|13040.76|13040.76|13040.76|13040.76|13040.76|0
1651048810000|2022-04-27 08:40:10|13039.82|13039.82|13039.82|13039.82|13039.82|13039.82|13039.82|13039.82|0
1651048820000|2022-04-27 08:40:20|13040.38|13040.38|13041.56|13041.56|13041.56|13041.56|13040.38|13040.38|0
1651048880000|2022-04-27 08:41:20|13040.56|13040.56|13047.54|13047.54|13047.54|13047.54|13040.56|13040.56|0
1651048910000|2022-04-27 08:41:50|13048.45|13048.45|13048.45|13048.45|13048.45|13048.45|13048.45|13048.45|0
1651048920000|2022-04-27 08:42:00|13052.74|13052.74|13052.74|13052.74|13052.74|13052.74|13052.74|13052.74|0
1651048940000|2022-04-27 08:42:20|13052.18|13052.18|13052.18|13052.18|13052.18|13052.18|13052.18|13052.18|0
1651048950000|2022-04-27 08:42:30|13053|13053|13053|13053|13053|13053|13053|13053|0
1651049000000|2022-04-27 08:43:20|13049.73|13049.73|13049.73|13049.73|13049.73|13049.73|13049.73|13049.73|0
1651049010000|2022-04-27 08:43:30|13048.82|13048.82|13046.88|13046.88|13048.82|13048.82|13046.06|13046.06|0
1651049070000|2022-04-27 08:44:30|13046.27|13046.27|13047.7|13047.7|13047.7|13047.7|13046.27|13046.27|0
1651049100000|2022-04-27 08:45:00|13048.17|13048.17|13045.4|13045.4|13048.17|13048.17|13045.4|13045.4|0
1651049110000|2022-04-27 08:45:10|13044.94|13044.94|13044.48|13044.48|13044.94|13044.94|13044.48|13044.48|0
1651049120000|2022-04-27 08:45:20|13043.93|13043.93|13046.67|13046.67|13046.67|13046.67|13043.93|13043.93|0
1651049130000|2022-04-27 08:45:30|13047.13|13047.13|13047.13|13047.13|13047.13|13047.13|13047.13|13047.13|0
1651049140000|2022-04-27 08:45:40|13047.59|13047.59|13049.44|13049.44|13049.44|13049.44|13047.59|13047.59|0
1651049150000|2022-04-27 08:45:50|13048.98|13048.98|13048.98|13048.98|13048.98|13048.98|13048.98|13048.98|0
1651049200000|2022-04-27 08:46:40|13050.42|13050.42|13043.09|13043.09|13050.42|13050.42|13043.09|13043.09|0
1651049210000|2022-04-27 08:46:50|13044.01|13044.01|13044.01|13044.01|13044.01|13044.01|13044.01|13044.01|0
1651049220000|2022-04-27 08:47:00|13046.24|13046.24|13044.81|13044.81|13046.24|13046.24|13044.81|13044.81|0
1651049230000|2022-04-27 08:47:10|13044.25|13044.25|13045.36|13045.36|13045.36|13045.36|13044.25|13044.25|0
1651049240000|2022-04-27 08:47:20|13044.55|13044.55|13044.09|13044.09|13044.55|13044.55|13044.09|13044.09|0
1651049250000|2022-04-27 08:47:30|13043.63|13043.63|13042.64|13042.64|13043.63|13043.63|13042.64|13042.64|0
1651049260000|2022-04-27 08:47:40|13044.13|13044.13|13044.13|13044.13|13044.13|13044.13|13044.13|13044.13|0
1651049280000|2022-04-27 08:48:00|13042.59|13042.59|13042.59|13042.59|13042.59|13042.59|13042.59|13042.59|0
1651049300000|2022-04-27 08:48:20|13041.47|13041.47|13042.84|13042.84|13042.84|13042.84|13041.47|13041.47|0
1651049310000|2022-04-27 08:48:30|13042.03|13042.03|13040.89|13040.89|13042.03|13042.03|13039.48|13039.48|0
1651049330000|2022-04-27 08:48:50|13041.8|13041.8|13041.8|13041.8|13041.8|13041.8|13041.8|13041.8|0
1651049350000|2022-04-27 08:49:10|13040.89|13040.89|13040.89|13040.89|13040.89|13040.89|13040.89|13040.89|0
1651049360000|2022-04-27 08:49:20|13040.42|13040.42|13038.17|13038.17|13040.42|13040.42|13038.17|13038.17|0
1651049370000|2022-04-27 08:49:30|13037.35|13037.35|13037.35|13037.35|13037.35|13037.35|13037.35|13037.35|0
1651049380000|2022-04-27 08:49:40|13036.79|13036.79|13036.79|13036.79|13036.79|13036.79|13036.79|13036.79|0
1651049400000|2022-04-27 08:50:00|13035.97|13035.97|13023.39|13023.39|13035.97|13035.97|13023.39|13023.39|0
1651049410000|2022-04-27 08:50:10|13024.8|13024.8|13015.92|13015.92|13026.24|13026.24|13015.92|13015.92|0
1651049420000|2022-04-27 08:50:20|13020.22|13020.22|13018.3|13018.3|13020.55|13020.55|13018.3|13018.3|0
1651049430000|2022-04-27 08:50:30|13015.03|13015.03|13012.65|13012.65|13015.03|13015.03|13012.65|13012.65|0
1651049440000|2022-04-27 08:50:40|13013.47|13013.47|13013.47|13013.47|13013.47|13013.47|13013.47|13013.47|0
1651049450000|2022-04-27 08:50:50|13014.38|13014.38|13012.39|13012.39|13014.38|13014.38|13011.83|13011.83|0
1651049460000|2022-04-27 08:51:00|13013.21|13013.21|13008.35|13008.35|13013.21|13013.21|13008.35|13008.35|0
1651049470000|2022-04-27 08:51:10|13010.02|13010.02|13010.58|13010.58|13010.58|13010.58|13010.02|13010.02|0
1651049480000|2022-04-27 08:51:20|13011.7|13011.7|13013.35|13013.35|13014.47|13014.47|13011.7|13011.7|0
1651049490000|2022-04-27 08:51:30|13014.72|13014.72|13014.72|13014.72|13014.72|13014.72|13014.72|13014.72|0
1651049510000|2022-04-27 08:51:50|13020.46|13020.46|13019.99|13019.99|13020.46|13020.46|13019.99|13019.99|0
1651049530000|2022-04-27 08:52:10|13022.44|13022.44|13022.44|13022.44|13022.44|13022.44|13022.44|13022.44|0
1651049540000|2022-04-27 08:52:20|13021.33|13021.33|13021.89|13021.89|13021.89|13021.89|13021.33|13021.33|0
1651049550000|2022-04-27 08:52:30|13022.83|13022.83|13022.83|13022.83|13022.83|13022.83|13022.83|13022.83|0
1651049560000|2022-04-27 08:52:40|13025.57|13025.57|13025.57|13025.57|13025.57|13025.57|13025.57|13025.57|0
1651049590000|2022-04-27 08:53:10|13026.39|13026.39|13030.07|13030.07|13030.07|13030.07|13026.39|13026.39|0
1651049600000|2022-04-27 08:53:20|13031.51|13031.51|13029.73|13029.73|13031.51|13031.51|13029.73|13029.73|0
1651049620000|2022-04-27 08:53:40|13030.64|13030.64|13030.64|13030.64|13030.64|13030.64|13030.64|13030.64|0
1651049640000|2022-04-27 08:54:00|13029.73|13029.73|13030.24|13030.24|13030.24|13030.24|13029.73|13029.73|0
1651049650000|2022-04-27 08:54:10|13030.7|13030.7|13031.82|13031.82|13032.37|13032.37|13030.7|13030.7|0
1651049660000|2022-04-27 08:54:20|13034.69|13034.69|13038.67|13038.67|13038.67|13038.67|13034.69|13034.69|0
1651049670000|2022-04-27 08:54:30|13039.17|13039.17|13039.17|13039.17|13039.17|13039.17|13039.17|13039.17|0
1651049680000|2022-04-27 08:54:40|13040.8|13040.8|13040.8|13040.8|13040.8|13040.8|13040.8|13040.8|0
1651049690000|2022-04-27 08:54:50|13041.74|13041.74|13044|13044|13044|13044|13041.74|13041.74|0
1651049700000|2022-04-27 08:55:00|13044.47|13044.47|13044.47|13044.47|13044.47|13044.47|13044.47|13044.47|0
1651049710000|2022-04-27 08:55:10|13044|13044|13044|13044|13044|13044|13044|13044|0
1651049720000|2022-04-27 08:55:20|13043.33|13043.33|13043.33|13043.33|13043.33|13043.33|13043.33|13043.33|0
1651049760000|2022-04-27 08:56:00|13042.86|13042.86|13042.86|13042.86|13042.86|13042.86|13042.86|13042.86|0
1651049770000|2022-04-27 08:56:10|13043.33|13043.33|13043.33|13043.33|13043.33|13043.33|13043.33|13043.33|0
1651049780000|2022-04-27 08:56:20|13041.28|13041.28|13038.5|13038.5|13043.99|13043.99|13038|13038|0
1651049790000|2022-04-27 08:56:30|13039.05|13039.05|13039.05|13039.05|13039.05|13039.05|13039.05|13039.05|0
1651049800000|2022-04-27 08:56:40|13044.63|13044.63|13044.63|13044.63|13044.63|13044.63|13044.63|13044.63|0
1651049810000|2022-04-27 08:56:50|13045.55|13045.55|13052.47|13052.47|13055.87|13055.87|13045.55|13045.55|0
1651049820000|2022-04-27 08:57:00|13053.9|13053.9|13053.9|13053.9|13053.9|13053.9|13053.9|13053.9|0
1651049840000|2022-04-27 08:57:20|13054.82|13054.82|13056.97|13056.97|13058.7|13058.7|13054.82|13054.82|0
1651049860000|2022-04-27 08:57:40|13057.79|13057.79|13057.79|13057.79|13057.79|13057.79|13057.79|13057.79|0
1651049880000|2022-04-27 08:58:00|13056.97|13056.97|13056.97|13056.97|13056.97|13056.97|13056.97|13056.97|0
1651049890000|2022-04-27 08:58:10|13057.79|13057.79|13057.79|13057.79|13057.79|13057.79|13057.79|13057.79|0
1651049900000|2022-04-27 08:58:20|13056.3|13056.3|13055.18|13055.18|13056.3|13056.3|13055.18|13055.18|0
1651049930000|2022-04-27 08:58:50|13056.21|13056.21|13056.21|13056.21|13056.21|13056.21|13056.21|13056.21|0
1651049940000|2022-04-27 08:59:00|13054.38|13054.38|13054.38|13054.38|13054.38|13054.38|13054.38|13054.38|0
1651049960000|2022-04-27 08:59:20|13053.47|13053.47|13053.47|13053.47|13053.47|13053.47|13053.47|13053.47|0
1651049980000|2022-04-27 08:59:40|13049.16|13049.16|13049.16|13049.16|13049.16|13049.16|13048.35|13048.35|0
1651050000000|2022-04-27 09:00:00|13047.53|13047.53|13047.53|13047.53|13047.53|13047.53|13047.53|13047.53|0
1651050010000|2022-04-27 09:00:10|13045.99|13045.99|13044.57|13044.57|13045.99|13045.99|13044.57|13044.57|0
1651050020000|2022-04-27 09:00:20|13046.21|13046.21|13046.31|13046.31|13046.31|13046.31|13045.75|13045.75|0
1651050060000|2022-04-27 09:01:00|13047.34|13047.34|13047.34|13047.34|13047.34|13047.34|13047.34|13047.34|0
1651050070000|2022-04-27 09:01:10|13048.15|13048.15|13054.06|13054.06|13054.06|13054.06|13048.15|13048.15|0
1651050080000|2022-04-27 09:01:20|13054.88|13054.88|13056.71|13056.71|13056.71|13056.71|13054.88|13054.88|0
1651050090000|2022-04-27 09:01:30|13055.89|13055.89|13055.89|13055.89|13055.89|13055.89|13055.89|13055.89|0
1651050110000|2022-04-27 09:01:50|13056.56|13056.56|13060.15|13060.15|13060.62|13060.62|13056.34|13056.34|0
1651050120000|2022-04-27 09:02:00|13056.46|13056.46|13055.56|13055.56|13056.46|13056.46|13055.05|13055.05|0
1651050130000|2022-04-27 09:02:10|13056.85|13056.85|13056.03|13056.03|13056.85|13056.85|13056.03|13056.03|0
1651050140000|2022-04-27 09:02:20|13058.9|13058.9|13058.9|13058.9|13058.9|13058.9|13058.9|13058.9|0
1651050170000|2022-04-27 09:02:50|13060.54|13060.54|13060.54|13060.54|13060.54|13060.54|13060.54|13060.54|0
1651050190000|2022-04-27 09:03:10|13059.1|13059.1|13058.55|13058.55|13059.1|13059.1|13058.55|13058.55|0
1651050200000|2022-04-27 09:03:20|13059.57|13059.57|13059.57|13059.57|13059.57|13059.57|13059.57|13059.57|0
1651050210000|2022-04-27 09:03:30|13060.49|13060.49|13061.32|13061.32|13061.4|13061.4|13060.49|13060.49|0
1651050220000|2022-04-27 09:03:40|13062.75|13062.75|13062.75|13062.75|13062.75|13062.75|13062.75|13062.75|0
1651050240000|2022-04-27 09:04:00|13061.84|13061.84|13061.84|13061.84|13061.84|13061.84|13061.84|13061.84|0
1651050250000|2022-04-27 09:04:10|13062.95|13062.95|13062.95|13062.95|13062.95|13062.95|13062.95|13062.95|0
1651050270000|2022-04-27 09:04:30|13062.14|13062.14|13062.14|13062.14|13062.14|13062.14|13062.14|13062.14|0
1651050290000|2022-04-27 09:04:50|13061.22|13061.22|13060.23|13060.23|13061.22|13061.22|13060.23|13060.23|0
1651050310000|2022-04-27 09:05:10|13059.41|13059.41|13059.5|13059.5|13059.5|13059.5|13058.94|13058.94|0
1651050320000|2022-04-27 09:05:20|13058.98|13058.98|13058.98|13058.98|13058.98|13058.98|13058.98|13058.98|0
1651050330000|2022-04-27 09:05:30|13059.48|13059.48|13059.48|13059.48|13059.48|13059.48|13059.48|13059.48|0
1651050340000|2022-04-27 09:05:40|13057.65|13057.65|13057.65|13057.65|13057.65|13057.65|13057.65|13057.65|0
1651050350000|2022-04-27 09:05:50|13058.56|13058.56|13057.75|13057.75|13058.56|13058.56|13057.75|13057.75|0
1651050360000|2022-04-27 09:06:00|13058.56|13058.56|13058.56|13058.56|13058.56|13058.56|13058.56|13058.56|0
1651050370000|2022-04-27 09:06:10|13058.11|13058.11|13057.65|13057.65|13058.11|13058.11|13057.65|13057.65|0
1651050380000|2022-04-27 09:06:20|13058.76|13058.76|13058.71|13058.71|13059.32|13059.32|13057.89|13057.89|0
1651050400000|2022-04-27 09:06:40|13057.79|13057.79|13057.79|13057.79|13057.79|13057.79|13057.79|13057.79|0
1651050410000|2022-04-27 09:06:50|13056.88|13056.88|13057.35|13057.35|13057.35|13057.35|13056.88|13056.88|0
1651050420000|2022-04-27 09:07:00|13054.54|13054.54|13052.31|13052.31|13055.97|13055.97|13051.81|13051.81|0
1651050440000|2022-04-27 09:07:20|13053.23|13053.23|13052.75|13052.75|13054.66|13054.66|13052.75|13052.75|0
1651050450000|2022-04-27 09:07:30|13050.93|13050.93|13048.11|13048.11|13050.93|13050.93|13048.11|13048.11|0
1651050480000|2022-04-27 09:08:00|13047.19|13047.19|13038.51|13038.51|13047.19|13047.19|13038.51|13038.51|0
1651050490000|2022-04-27 09:08:10|13037.95|13037.95|13037.95|13037.95|13037.95|13037.95|13037.95|13037.95|0
1651050500000|2022-04-27 09:08:20|13037.48|13037.48|13037.48|13037.48|13037.48|13037.48|13037.48|13037.48|0
1651050510000|2022-04-27 09:08:30|13037.26|13037.26|13037.26|13037.26|13037.26|13037.26|13037.26|13037.26|0
1651050520000|2022-04-27 09:08:40|13037.77|13037.77|13036.86|13036.86|13037.77|13037.77|13036.86|13036.86|0
1651050530000|2022-04-27 09:08:50|13036.04|13036.04|13034.67|13034.67|13036.04|13036.04|13034.67|13034.67|0
1651050540000|2022-04-27 09:09:00|13035.58|13035.58|13033.76|13033.76|13035.58|13035.58|13033.76|13033.76|0
1651050560000|2022-04-27 09:09:20|13034.31|13034.31|13031.44|13031.44|13034.31|13034.31|13031.44|13031.44|0
1651050580000|2022-04-27 09:09:40|13030.53|13030.53|13027.71|13027.71|13030.53|13030.53|13027.71|13027.71|0
1651050590000|2022-04-27 09:09:50|13029.54|13029.54|13027.19|13027.19|13029.54|13029.54|13027.19|13027.19|0
1651050600000|2022-04-27 09:10:00|13026.74|13026.74|13026.23|13026.23|13026.74|13026.74|13026.23|13026.23|0
1651050610000|2022-04-27 09:10:10|13025.31|13025.31|13020.31|13020.31|13025.31|13025.31|13020.31|13020.31|0
1651050620000|2022-04-27 09:10:20|13019.49|13019.49|13019.49|13019.49|13019.49|13019.49|13019.49|13019.49|0
1651050630000|2022-04-27 09:10:30|13019.02|13019.02|13018.11|13018.11|13019.02|13019.02|13018.11|13018.11|0
1651050640000|2022-04-27 09:10:40|13019.54|13019.54|13020.46|13020.46|13020.46|13020.46|13019.54|13019.54|0
1651050650000|2022-04-27 09:10:50|13022.09|13022.09|13022.09|13022.09|13022.09|13022.09|13022.09|13022.09|0
1651050670000|2022-04-27 09:11:10|13021.18|13021.18|13019.74|13019.74|13021.18|13021.18|13019.74|13019.74|0
1651050680000|2022-04-27 09:11:20|13017.91|13017.91|13017.91|13017.91|13017.91|13017.91|13017.91|13017.91|0
1651050690000|2022-04-27 09:11:30|13017|13017|13016.44|13016.44|13017|13017|13016.44|13016.44|0
1651050700000|2022-04-27 09:11:40|13017.36|13017.36|13017.36|13017.36|13017.36|13017.36|13017.36|13017.36|0
1651050710000|2022-04-27 09:11:50|13015.72|13015.72|13015.72|13015.72|13015.72|13015.72|13015.72|13015.72|0
1651050740000|2022-04-27 09:12:20|13014.81|13014.81|13013.31|13013.31|13014.81|13014.81|13013.31|13013.31|0
1651050780000|2022-04-27 09:13:00|13012.4|13012.4|13012.4|13012.4|13012.4|13012.4|13012.4|13012.4|0
1651050790000|2022-04-27 09:13:10|13013.31|13013.31|13013.31|13013.31|13013.31|13013.31|13013.31|13013.31|0
1651050800000|2022-04-27 09:13:20|13014.23|13014.23|13017.3|13017.3|13017.3|13017.3|13014.23|13014.23|0
1651050810000|2022-04-27 09:13:30|13016.48|13016.48|13018.39|13018.39|13018.39|13018.39|13016.48|13016.48|0
1651050830000|2022-04-27 09:13:50|13017.47|13017.47|13016.04|13016.04|13017.47|13017.47|13016.04|13016.04|0
1651050840000|2022-04-27 09:14:00|13014.21|13014.21|13013.21|13013.21|13014.21|13014.21|13013.21|13013.21|0
1651050850000|2022-04-27 09:14:10|13010.87|13010.87|13009.75|13009.75|13010.87|13010.87|13009.75|13009.75|0
1651050860000|2022-04-27 09:14:20|13008.84|13008.84|13009.33|13009.33|13009.33|13009.33|13008.84|13008.84|0
1651050870000|2022-04-27 09:14:30|13010.25|13010.25|13010.25|13010.25|13010.25|13010.25|13010.25|13010.25|0
1651050880000|2022-04-27 09:14:40|13011.16|13011.16|13011.52|13011.52|13011.52|13011.52|13010.6|13010.6|0
1651050890000|2022-04-27 09:14:50|13010.11|13010.11|13009.46|13009.46|13011.1|13011.1|13009.46|13009.46|0
1651050900000|2022-04-27 09:15:00|13008.55|13008.55|13007.64|13007.64|13008.55|13008.55|13007.64|13007.64|0
1651050910000|2022-04-27 09:15:10|13006.69|13006.69|13007.16|13007.16|13007.16|13007.16|13006.69|13006.69|0
1651050920000|2022-04-27 09:15:20|13006.25|13006.25|13006.81|13006.81|13006.81|13006.81|13006.25|13006.25|0
1651050930000|2022-04-27 09:15:30|13007.72|13007.72|13006.81|13006.81|13007.72|13007.72|13006.81|13006.81|0
1651050940000|2022-04-27 09:15:40|13007.72|13007.72|13006.29|13006.29|13008.64|13008.64|13006.29|13006.29|0
1651050950000|2022-04-27 09:15:50|13005.47|13005.47|12997.78|12997.78|13005.47|13005.47|12994.91|12994.91|0
1651050960000|2022-04-27 09:16:00|12995.53|12995.53|12995.53|12995.53|12995.53|12995.53|12995.53|12995.53|0
1651050970000|2022-04-27 09:16:10|12996.44|12996.44|12996.44|12996.44|12996.44|12996.44|12996.44|12996.44|0
1651051010000|2022-04-27 09:16:50|12998.3|12998.3|12997.35|12997.35|12998.3|12998.3|12997.35|12997.35|0
1651051030000|2022-04-27 09:17:10|12996.54|12996.54|12992.81|12992.81|12996.54|12996.54|12992.81|12992.81|0
1651051060000|2022-04-27 09:17:40|12992|12992|12992|12992|12992|12992|12992|12992|0
1651051070000|2022-04-27 09:17:50|12992.47|12992.47|12992.47|12992.47|12992.47|12992.47|12992.47|12992.47|0
1651051080000|2022-04-27 09:18:00|12991.65|12991.65|12991.65|12991.65|12991.65|12991.65|12991.65|12991.65|0
1651051090000|2022-04-27 09:18:10|12992.57|12992.57|12993.48|12993.48|12993.48|12993.48|12992.36|12992.36|0
1651051100000|2022-04-27 09:18:20|12992.56|12992.56|12992.56|12992.56|12992.56|12992.56|12992.56|12992.56|0
1651051110000|2022-04-27 09:18:30|12994.2|12994.2|12994.2|12994.2|12994.2|12994.2|12994.2|12994.2|0
1651051150000|2022-04-27 09:19:10|12996.13|12996.13|13003.18|13003.18|13003.18|13003.18|12996.13|12996.13|0
1651051160000|2022-04-27 09:19:20|13003.65|13003.65|12988.28|12988.28|13003.65|13003.65|12988.28|12988.28|0
1651051170000|2022-04-27 09:19:30|12986.38|12986.38|12984.03|12984.03|12986.38|12986.38|12984.03|12984.03|0
1651051180000|2022-04-27 09:19:40|12986.41|12986.41|12985.85|12985.85|12986.41|12986.41|12985.85|12985.85|0
1651051190000|2022-04-27 09:19:50|12982.98|12982.98|12981.61|12981.61|12982.98|12982.98|12981.61|12981.61|0
1651051200000|2022-04-27 09:20:00|12982.06|12982.06|12982.98|12982.98|12982.98|12982.98|12982.06|12982.06|0
1651051210000|2022-04-27 09:20:10|12985.33|12985.33|12982.06|12982.06|12985.33|12985.33|12982.06|12982.06|0
1651051220000|2022-04-27 09:20:20|12982.97|12982.97|12984.41|12984.41|12984.41|12984.41|12982.97|12982.97|0
1651051280000|2022-04-27 09:21:20|12982.73|12982.73|12982.18|12982.18|12982.73|12982.73|12982.18|12982.18|0
1651051290000|2022-04-27 09:21:30|12981.26|12981.26|12981.26|12981.26|12981.26|12981.26|12981.26|12981.26|0
1651051310000|2022-04-27 09:21:50|12980.79|12980.79|12978.96|12978.96|12980.79|12980.79|12978.96|12978.96|0
1651051320000|2022-04-27 09:22:00|12977.95|12977.95|12977.95|12977.95|12977.95|12977.95|12977.95|12977.95|0
1651051330000|2022-04-27 09:22:10|12977.04|12977.04|12976.57|12976.57|12977.04|12977.04|12976.57|12976.57|0
1651051340000|2022-04-27 09:22:20|12974.74|12974.74|12974.28|12974.28|12974.74|12974.74|12974.28|12974.28|0
1651051350000|2022-04-27 09:22:30|12973.1|12973.1|12974.47|12974.47|12974.47|12974.47|12973.1|12973.1|0
1651051360000|2022-04-27 09:22:40|12975.42|12975.42|12987.18|12987.18|12987.18|12987.18|12975.42|12975.42|0
1651051390000|2022-04-27 09:23:10|12988.55|12988.55|12988.55|12988.55|12988.55|12988.55|12988.55|12988.55|0
1651051400000|2022-04-27 09:23:20|12989.01|12989.01|12989.01|12989.01|12989.01|12989.01|12989.01|12989.01|0
1651051410000|2022-04-27 09:23:30|12993.81|12993.81|12994.37|12994.37|12994.37|12994.37|12993.81|12993.81|0
1651051420000|2022-04-27 09:23:40|12993.55|12993.55|12994.37|12994.37|12994.37|12994.37|12993.55|12993.55|0
1651051450000|2022-04-27 09:24:10|12993.55|12993.55|12993.55|12993.55|12993.55|12993.55|12993.55|12993.55|0
1651051460000|2022-04-27 09:24:20|12994.11|12994.11|13000.09|13000.09|13000.09|13000.09|12994.11|12994.11|0
1651051470000|2022-04-27 09:24:30|13005.43|13005.43|13005.43|13005.43|13005.43|13005.43|13005.43|13005.43|0
1651051500000|2022-04-27 09:25:00|13007.07|13007.07|13005.43|13005.43|13007.07|13007.07|13005.43|13005.43|0
1651051520000|2022-04-27 09:25:20|13004.96|13004.96|13004.96|13004.96|13004.96|13004.96|13004.96|13004.96|0
1651051580000|2022-04-27 09:26:20|13005.96|13005.96|13005.96|13005.96|13005.96|13005.96|13005.96|13005.96|0
1651051610000|2022-04-27 09:26:50|13008.83|13008.83|13008.83|13008.83|13008.83|13008.83|13008.83|13008.83|0
1651051620000|2022-04-27 09:27:00|13007.39|13007.39|13004.08|13004.08|13007.39|13007.39|13004.08|13004.08|0
1651051630000|2022-04-27 09:27:10|13003.26|13003.26|13004.08|13004.08|13004.08|13004.08|13003.26|13003.26|0
1651051640000|2022-04-27 09:27:20|13003.52|13003.52|13003.52|13003.52|13003.52|13003.52|13002.96|13002.96|0
1651051660000|2022-04-27 09:27:40|13003.05|13003.05|13001.06|13001.06|13003.05|13003.05|13000.24|13000.24|0
1651051670000|2022-04-27 09:27:50|13002.49|13002.49|13002.49|13002.49|13002.49|13002.49|13002.49|13002.49|0
1651051680000|2022-04-27 09:28:00|13002.96|13002.96|13002.96|13002.96|13002.96|13002.96|13002.96|13002.96|0
1651051690000|2022-04-27 09:28:10|13002.41|13002.41|13002.96|13002.96|13002.96|13002.96|13002.41|13002.41|0
1651051720000|2022-04-27 09:28:40|13001.85|13001.85|13001.85|13001.85|13001.85|13001.85|13001.85|13001.85|0
1651051730000|2022-04-27 09:28:50|13001.03|13001.03|13000.56|13000.56|13001.03|13001.03|13000.56|13000.56|0
1651051780000|2022-04-27 09:29:40|13001.03|13001.03|12997.51|12997.51|13001.03|13001.03|12997.51|12997.51|0
1651051800000|2022-04-27 09:30:00|12990.86|12990.86|12990.86|12990.86|12990.86|12990.86|12990.86|12990.86|0
1651051810000|2022-04-27 09:30:10|12989.47|12989.47|12989.47|12989.47|12989.47|12989.47|12989.47|12989.47|0
1651051830000|2022-04-27 09:30:30|12990.03|12990.03|12989.47|12989.47|12990.03|12990.03|12989.47|12989.47|0
1651051850000|2022-04-27 09:30:50|12990.91|12990.91|12990.91|12990.91|12990.91|12990.91|12990.91|12990.91|0
1651051880000|2022-04-27 09:31:20|12992.74|12992.74|12992.74|12992.74|12992.74|12992.74|12992.74|12992.74|0
1651051890000|2022-04-27 09:31:30|12991.82|12991.82|12991.82|12991.82|12991.82|12991.82|12991.82|12991.82|0
1651051910000|2022-04-27 09:31:50|12990.19|12990.19|12988.28|12988.28|12990.19|12990.19|12988.28|12988.28|0
1651051920000|2022-04-27 09:32:00|12986.85|12986.85|12979.07|12979.07|12986.85|12986.85|12979.07|12979.07|0
1651051930000|2022-04-27 09:32:10|12978.16|12978.16|12978.16|12978.16|12978.16|12978.16|12977.04|12977.04|0
1651051940000|2022-04-27 09:32:20|12980.9|12980.9|12980.9|12980.9|12980.9|12980.9|12980.9|12980.9|0
1651051970000|2022-04-27 09:32:50|12979.98|12979.98|12979.98|12979.98|12979.98|12979.98|12979.98|12979.98|0
1651051990000|2022-04-27 09:33:10|12979.53|12979.53|12978.97|12978.97|12979.53|12979.53|12978.97|12978.97|0
1651052000000|2022-04-27 09:33:20|12978.41|12978.41|12978.41|12978.41|12978.41|12978.41|12978.41|12978.41|0
1651052030000|2022-04-27 09:33:50|12977.59|12977.59|12977.59|12977.59|12977.59|12977.59|12977.59|12977.59|0
1651052050000|2022-04-27 09:34:10|12975.11|12975.11|12975.11|12975.11|12975.11|12975.11|12975.11|12975.11|0
1651052070000|2022-04-27 09:34:30|12974.17|12974.17|12974.17|12974.17|12974.17|12974.17|12974.17|12974.17|0
1651052090000|2022-04-27 09:34:50|12974.72|12974.72|12974.72|12974.72|12974.72|12974.72|12974.72|12974.72|0
1651052110000|2022-04-27 09:35:10|12973.91|12973.91|12973.91|12973.91|12973.91|12973.91|12973.91|12973.91|0
1651052130000|2022-04-27 09:35:30|12973.41|12973.41|12969.39|12969.39|12973.41|12973.41|12969.39|12969.39|0
1651052140000|2022-04-27 09:35:40|12964.79|12964.79|12969.29|12969.29|12969.29|12969.29|12964.79|12964.79|0
1651052180000|2022-04-27 09:36:20|12968.73|12968.73|12968.17|12968.17|12969.29|12969.29|12968.17|12968.17|0
1651052200000|2022-04-27 09:36:40|12968.99|12968.99|12968.99|12968.99|12968.99|12968.99|12968.99|12968.99|0
1651052210000|2022-04-27 09:36:50|12970.48|12970.48|12970.48|12970.48|12970.48|12970.48|12970.48|12970.48|0
1651052220000|2022-04-27 09:37:00|12969.67|12969.67|12968.23|12968.23|12969.67|12969.67|12968.23|12968.23|0
1651052240000|2022-04-27 09:37:20|12968.7|12968.7|12970.61|12970.61|12970.61|12970.61|12968.7|12968.7|0
1651052330000|2022-04-27 09:38:50|12971.52|12971.52|12975.65|12975.65|12975.65|12975.65|12971.52|12971.52|0
1651052340000|2022-04-27 09:39:00|12974.54|12974.54|12974.54|12974.54|12974.54|12974.54|12974.54|12974.54|0
1651052350000|2022-04-27 09:39:10|12978.84|12978.84|12978.84|12978.84|12978.84|12978.84|12978.84|12978.84|0
1651052360000|2022-04-27 09:39:20|12979.78|12979.78|12982.81|12982.81|12982.81|12982.81|12979.78|12979.78|0
1651052370000|2022-04-27 09:39:30|12982.25|12982.25|12982.25|12982.25|12982.25|12982.25|12982.25|12982.25|0
1651052380000|2022-04-27 09:39:40|12980.57|12980.57|12977.13|12977.13|12981.13|12981.13|12977.13|12977.13|0
1651052400000|2022-04-27 09:40:00|12977.69|12977.69|12977.69|12977.69|12977.69|12977.69|12977.69|12977.69|0
1651052420000|2022-04-27 09:40:20|12975.86|12975.86|12975.86|12975.86|12975.86|12975.86|12975.86|12975.86|0
1651052430000|2022-04-27 09:40:30|12976.42|12976.42|12976.86|12976.86|12977.36|12977.36|12976.42|12976.42|0
1651052470000|2022-04-27 09:41:10|12973.99|12973.99|12966.99|12966.99|12973.99|12973.99|12966.99|12966.99|0
1651052480000|2022-04-27 09:41:20|12965.56|12965.56|12965.56|12965.56|12965.56|12965.56|12965.56|12965.56|0
1651052510000|2022-04-27 09:41:50|12966.11|12966.11|12965.13|12965.13|12966.11|12966.11|12965.13|12965.13|0
1651052520000|2022-04-27 09:42:00|12964.31|12964.31|12963.67|12963.67|12964.31|12964.31|12962.64|12962.64|0
1651052530000|2022-04-27 09:42:10|12966.22|12966.22|12967.16|12967.16|12967.16|12967.16|12966.22|12966.22|0
1651052540000|2022-04-27 09:42:20|12966.34|12966.34|12966.34|12966.34|12966.34|12966.34|12966.34|12966.34|0
1651052550000|2022-04-27 09:42:30|12965.83|12965.83|12965.83|12965.83|12965.83|12965.83|12965.83|12965.83|0
1651052560000|2022-04-27 09:42:40|12966.74|12966.74|12966.74|12966.74|12966.74|12966.74|12966.74|12966.74|0
1651052570000|2022-04-27 09:42:50|12966.27|12966.27|12966.27|12966.27|12966.27|12966.27|12966.27|12966.27|0
1651052580000|2022-04-27 09:43:00|12971.17|12971.17|12970.91|12970.91|12973.66|12973.66|12970.91|12970.91|0
1651052600000|2022-04-27 09:43:20|12969.47|12969.47|12969.47|12969.47|12969.47|12969.47|12969.47|12969.47|0
1651052650000|2022-04-27 09:44:10|12970.29|12970.29|12970.29|12970.29|12970.29|12970.29|12970.29|12970.29|0
1651052670000|2022-04-27 09:44:30|12971.2|12971.2|12971.2|12971.2|12971.2|12971.2|12971.2|12971.2|0
1651052680000|2022-04-27 09:44:40|12970.29|12970.29|12970.29|12970.29|12970.29|12970.29|12970.29|12970.29|0
1651052690000|2022-04-27 09:44:50|12971.2|12971.2|12971.2|12971.2|12971.2|12971.2|12971.2|12971.2|0
1651052700000|2022-04-27 09:45:00|12974.07|12974.07|12975.56|12975.56|12975.56|12975.56|12974.07|12974.07|0
1651052710000|2022-04-27 09:45:10|12976.08|12976.08|12977.11|12977.11|12977.11|12977.11|12976.08|12976.08|0
1651052720000|2022-04-27 09:45:20|12975.28|12975.28|12981.44|12981.44|12981.44|12981.44|12975.28|12975.28|0
1651052730000|2022-04-27 09:45:30|12980.53|12980.53|12979.41|12979.41|12980.53|12980.53|12979.41|12979.41|0
1651052740000|2022-04-27 09:45:40|12978.95|12978.95|12978.44|12978.44|12978.95|12978.95|12978.44|12978.44|0
1651052750000|2022-04-27 09:45:50|12979.87|12979.87|12980.82|12980.82|12980.82|12980.82|12979.87|12979.87|0
1651052760000|2022-04-27 09:46:00|12979.87|12979.87|12977.84|12977.84|12979.87|12979.87|12977.84|12977.84|0
1651052790000|2022-04-27 09:46:30|12977.29|12977.29|12976.47|12976.47|12977.29|12977.29|12976.47|12976.47|0
1651052800000|2022-04-27 09:46:40|12977.03|12977.03|12977.58|12977.58|12977.58|12977.58|12977.03|12977.03|0
1651052810000|2022-04-27 09:46:50|12978.96|12978.96|12978.5|12978.5|12978.96|12978.96|12978.5|12978.5|0
1651052840000|2022-04-27 09:47:20|12979.93|12979.93|12979.93|12979.93|12979.93|12979.93|12979.93|12979.93|0
1651052870000|2022-04-27 09:47:50|12978.99|12978.99|12979.93|12979.93|12979.93|12979.93|12978.99|12978.99|0
1651052880000|2022-04-27 09:48:00|12979.11|12979.11|12980.55|12980.55|12980.55|12980.55|12979.11|12979.11|0
1651052900000|2022-04-27 09:48:20|12979.99|12979.99|12979.99|12979.99|12979.99|12979.99|12979.99|12979.99|0
1651052910000|2022-04-27 09:48:30|12975.79|12975.79|12974.98|12974.98|12975.79|12975.79|12974.98|12974.98|0
1651052920000|2022-04-27 09:48:40|12975.79|12975.79|12977.17|12977.17|12977.17|12977.17|12975.79|12975.79|0
1651052940000|2022-04-27 09:49:00|12977.98|12977.98|12977.98|12977.98|12978.8|12978.8|12977.98|12977.98|0
1651052960000|2022-04-27 09:49:20|12977.17|12977.17|12978.58|12978.58|12978.58|12978.58|12977.17|12977.17|0
1651052990000|2022-04-27 09:49:50|12980.21|12980.21|12980.21|12980.21|12980.21|12980.21|12980.21|12980.21|0
1651053000000|2022-04-27 09:50:00|12980.71|12980.71|12981.21|12981.21|12981.21|12981.21|12980.71|12980.71|0
1651053010000|2022-04-27 09:50:10|12980.71|12980.71|12987.28|12987.28|12987.28|12987.28|12980.71|12980.71|0
1651053020000|2022-04-27 09:50:20|12987.79|12987.79|12989.43|12989.43|12989.43|12989.43|12987.79|12987.79|0
1651053040000|2022-04-27 09:50:40|12988.98|12988.98|12988.98|12988.98|12988.98|12988.98|12988.98|12988.98|0
1651053060000|2022-04-27 09:51:00|12989.92|12989.92|12995.19|12995.19|12995.19|12995.19|12989.92|12989.92|0
1651053070000|2022-04-27 09:51:10|12996.62|12996.62|13010.9|13010.9|13010.9|13010.9|12996.62|12996.62|0
1651053080000|2022-04-27 09:51:20|13011.46|13011.46|13010.9|13010.9|13011.46|13011.46|13010.9|13010.9|0
1651053100000|2022-04-27 09:51:40|13011.35|13011.35|13011.35|13011.35|13011.35|13011.35|13011.35|13011.35|0
1651053110000|2022-04-27 09:51:50|13012.76|13012.76|13013.67|13013.67|13013.67|13013.67|13012.76|13012.76|0
1651053120000|2022-04-27 09:52:00|13016.8|13016.8|13016.8|13016.8|13016.8|13016.8|13016.8|13016.8|0
1651053140000|2022-04-27 09:52:20|13017.02|13017.02|13017.02|13017.02|13017.02|13017.02|13017.02|13017.02|0
1651053150000|2022-04-27 09:52:30|13019.03|13019.03|13027.93|13027.93|13027.93|13027.93|13018.14|13018.14|0
1651053160000|2022-04-27 09:52:40|13028.44|13028.44|13028.44|13028.44|13028.44|13028.44|13028.44|13028.44|0
1651053180000|2022-04-27 09:53:00|13029.26|13029.26|13030.9|13030.9|13030.9|13030.9|13029.26|13029.26|0
1651053190000|2022-04-27 09:53:10|13031.34|13031.34|13031.34|13031.34|13031.34|13031.34|13031.34|13031.34|0
1651053210000|2022-04-27 09:53:30|13036.06|13036.06|13036.06|13036.06|13036.06|13036.06|13036.06|13036.06|0
1651053240000|2022-04-27 09:54:00|13036.56|13036.56|13036.56|13036.56|13036.56|13036.56|13036.56|13036.56|0
1651053250000|2022-04-27 09:54:10|13037.68|13037.68|13037.68|13037.68|13037.68|13037.68|13037.68|13037.68|0
1651053260000|2022-04-27 09:54:20|13038.23|13038.23|13037.68|13037.68|13038.23|13038.23|13037.68|13037.68|0
1651053270000|2022-04-27 09:54:30|13038.23|13038.23|13037.68|13037.68|13038.23|13038.23|13037.68|13037.68|0
1651053280000|2022-04-27 09:54:40|13037.21|13037.21|13037.21|13037.21|13037.21|13037.21|13037.21|13037.21|0
1651053290000|2022-04-27 09:54:50|13037.65|13037.65|13037.65|13037.65|13037.65|13037.65|13037.65|13037.65|0
1651053320000|2022-04-27 09:55:20|13038.65|13038.65|13038.65|13038.65|13038.65|13038.65|13038.65|13038.65|0
1651053330000|2022-04-27 09:55:30|13042.3|13042.3|13042.3|13042.3|13042.3|13042.3|13042.3|13042.3|0
1651053350000|2022-04-27 09:55:50|13041.85|13041.85|13041.85|13041.85|13041.85|13041.85|13041.85|13041.85|0
1651053360000|2022-04-27 09:56:00|13039.84|13039.84|13039.84|13039.84|13039.84|13039.84|13039.84|13039.84|0
1651053370000|2022-04-27 09:56:10|13035.54|13035.54|13033.61|13033.61|13035.54|13035.54|13033.61|13033.61|0
1651053410000|2022-04-27 09:56:50|13034.08|13034.08|13040.14|13040.14|13040.14|13040.14|13034.08|13034.08|0
1651053460000|2022-04-27 09:57:40|13039.67|13039.67|13039.67|13039.67|13039.67|13039.67|13039.67|13039.67|0
1651053500000|2022-04-27 09:58:20|13040.17|13040.17|13040.17|13040.17|13040.17|13040.17|13040.17|13040.17|0
1651053540000|2022-04-27 09:59:00|13039.67|13039.67|13039.67|13039.67|13039.67|13039.67|13039.67|13039.67|0
1651053560000|2022-04-27 09:59:20|13041.08|13041.08|13039.18|13039.18|13041.08|13041.08|13039.18|13039.18|0
1651053570000|2022-04-27 09:59:30|13040.09|13040.09|13040.55|13040.55|13040.55|13040.55|13040.09|13040.09|0
1651053590000|2022-04-27 09:59:50|13041.01|13041.01|13040.54|13040.54|13041.01|13041.01|13040.54|13040.54|0
1651053610000|2022-04-27 10:00:10|13040.07|13040.07|13040.07|13040.07|13040.07|13040.07|13040.07|13040.07|0
1651053660000|2022-04-27 10:01:00|13041.7|13041.7|13040.88|13040.88|13041.7|13041.7|13040.88|13040.88|0
1651053670000|2022-04-27 10:01:10|13039.25|13039.25|13037.52|13037.52|13039.25|13039.25|13037.52|13037.52|0
1651053680000|2022-04-27 10:01:20|13038.08|13038.08|13033|13033|13038.08|13038.08|13033|13033|0
1651053690000|2022-04-27 10:01:30|13032.33|13032.33|13032.33|13032.33|13032.33|13032.33|13032.33|13032.33|0
1651053710000|2022-04-27 10:01:50|13031.84|13031.84|13031.84|13031.84|13031.84|13031.84|13031.84|13031.84|0
1651053720000|2022-04-27 10:02:00|13033.33|13033.33|13033.33|13033.33|13033.33|13033.33|13033.33|13033.33|0
1651053730000|2022-04-27 10:02:10|13034.24|13034.24|13036|13036|13036|13036|13034.24|13034.24|0
1651053770000|2022-04-27 10:02:50|13036.82|13036.82|13036.82|13036.82|13036.82|13036.82|13036.82|13036.82|0
1651053780000|2022-04-27 10:03:00|13037.73|13037.73|13037.31|13037.31|13040.6|13040.6|13037.31|13037.31|0
1651053790000|2022-04-27 10:03:10|13036.49|13036.49|13035.58|13035.58|13036.49|13036.49|13035.58|13035.58|0
1651053800000|2022-04-27 10:03:20|13035.02|13035.02|13035.02|13035.02|13035.02|13035.02|13035.02|13035.02|0
1651053830000|2022-04-27 10:03:50|13030.72|13030.72|13030.25|13030.25|13030.72|13030.72|13030.25|13030.25|0
1651053850000|2022-04-27 10:04:10|13029.69|13029.69|13029.69|13029.69|13029.69|13029.69|13029.69|13029.69|0
1651053860000|2022-04-27 10:04:20|13027.86|13027.86|13027.86|13027.86|13027.86|13027.86|13027.86|13027.86|0
1651053880000|2022-04-27 10:04:40|13026.45|13026.45|13026.45|13026.45|13026.45|13026.45|13026.45|13026.45|0
1651053900000|2022-04-27 10:05:00|13025.63|13025.63|13024.71|13024.71|13025.63|13025.63|13024.71|13024.71|0
1651053910000|2022-04-27 10:05:10|13025.53|13025.53|13025.53|13025.53|13025.53|13025.53|13025.53|13025.53|0
1651053930000|2022-04-27 10:05:30|13024.1|13024.1|13024.1|13024.1|13024.1|13024.1|13024.1|13024.1|0
1651053960000|2022-04-27 10:06:00|13023.1|13023.1|13023.1|13023.1|13023.1|13023.1|13023.1|13023.1|0
1651053970000|2022-04-27 10:06:10|13024.59|13024.59|13024.59|13024.59|13024.59|13024.59|13024.59|13024.59|0
1651053990000|2022-04-27 10:06:30|13022.34|13022.34|13021.87|13021.87|13022.34|13022.34|13021.87|13021.87|0
1651054000000|2022-04-27 10:06:40|13021.41|13021.41|13019.62|13019.62|13021.41|13021.41|13017.39|13017.39|0
1651054020000|2022-04-27 10:07:00|13020.65|13020.65|13020.65|13020.65|13020.65|13020.65|13020.65|13020.65|0
1651054030000|2022-04-27 10:07:10|13022.02|13022.02|13022.02|13022.02|13022.02|13022.02|13022.02|13022.02|0
1651054040000|2022-04-27 10:07:20|13027.05|13027.05|13027.29|13027.29|13027.71|13027.71|13026.79|13026.79|0
1651054080000|2022-04-27 10:08:00|13027.06|13027.06|13027.06|13027.06|13027.06|13027.06|13027.06|13027.06|0
1651054110000|2022-04-27 10:08:30|13026.61|13026.61|13026.61|13026.61|13026.61|13026.61|13026.61|13026.61|0
1651054120000|2022-04-27 10:08:40|13027.1|13027.1|13027.1|13027.1|13027.1|13027.1|13027.1|13027.1|0
1651054140000|2022-04-27 10:09:00|13026.63|13026.63|13026.63|13026.63|13026.63|13026.63|13026.63|13026.63|0
1651054170000|2022-04-27 10:09:30|13026.12|13026.12|13026.62|13026.62|13026.62|13026.62|13026.12|13026.12|0
1651054220000|2022-04-27 10:10:20|13027.17|13027.17|13032.21|13032.21|13032.21|13032.21|13027.17|13027.17|0
1651054230000|2022-04-27 10:10:30|13031.65|13031.65|13029.42|13029.42|13032.61|13032.61|13029.42|13029.42|0
1651054250000|2022-04-27 10:10:50|13028.42|13028.42|13028.42|13028.42|13028.42|13028.42|13028.42|13028.42|0
1651054270000|2022-04-27 10:11:10|13028.89|13028.89|13028.89|13028.89|13028.89|13028.89|13028.89|13028.89|0
1651054280000|2022-04-27 10:11:20|13032.52|13032.52|13033.46|13033.46|13033.46|13033.46|13032.52|13032.52|0
1651054300000|2022-04-27 10:11:40|13034.28|13034.28|13034.28|13034.28|13034.28|13034.28|13034.28|13034.28|0
1651054330000|2022-04-27 10:12:10|13035.19|13035.19|13035.19|13035.19|13035.19|13035.19|13035.19|13035.19|0
1651054340000|2022-04-27 10:12:20|13034.28|13034.28|13031.17|13031.17|13034.28|13034.28|13031.17|13031.17|0
1651054380000|2022-04-27 10:13:00|13030.23|13030.23|13031.26|13031.26|13031.26|13031.26|13030.23|13030.23|0
1651054390000|2022-04-27 10:13:10|13032.08|13032.08|13032.08|13032.08|13032.08|13032.08|13032.08|13032.08|0
1651054410000|2022-04-27 10:13:30|13034.31|13034.31|13034.31|13034.31|13034.31|13034.31|13034.31|13034.31|0
1651054430000|2022-04-27 10:13:50|13034.82|13034.82|13034|13034|13034.82|13034.82|13034|13034|0
1651054440000|2022-04-27 10:14:00|13033.06|13033.06|13032.24|13032.24|13033.06|13033.06|13032.24|13032.24|0
1651054460000|2022-04-27 10:14:20|13033.16|13033.16|13033.16|13033.16|13033.16|13033.16|13033.16|13033.16|0
1651054470000|2022-04-27 10:14:30|13033.63|13033.63|13033.63|13033.63|13033.63|13033.63|13033.63|13033.63|0
1651054480000|2022-04-27 10:14:40|13038.01|13038.01|13038.01|13038.01|13038.01|13038.01|13038.01|13038.01|0
1651054500000|2022-04-27 10:15:00|13036.89|13036.89|13041.43|13041.43|13041.43|13041.43|13036.89|13036.89|0
1651054510000|2022-04-27 10:15:10|13042.37|13042.37|13042.86|13042.86|13042.86|13042.86|13042.37|13042.37|0
1651054520000|2022-04-27 10:15:20|13043.42|13043.42|13043.42|13043.42|13043.42|13043.42|13043.42|13043.42|0
1651054530000|2022-04-27 10:15:30|13042.86|13042.86|13042.86|13042.86|13042.86|13042.86|13042.86|13042.86|0
1651054540000|2022-04-27 10:15:40|13042.64|13042.64|13040.26|13040.26|13042.64|13042.64|13040.26|13040.26|0
1651054550000|2022-04-27 10:15:50|13038.77|13038.77|13038.77|13038.77|13038.77|13038.77|13038.77|13038.77|0
1651054560000|2022-04-27 10:16:00|13037.96|13037.96|13038.77|13038.77|13038.77|13038.77|13037.96|13037.96|0
1651054580000|2022-04-27 10:16:20|13040.66|13040.66|13040.66|13040.66|13040.66|13040.66|13040.66|13040.66|0
1651054600000|2022-04-27 10:16:40|13041.57|13041.57|13044.12|13044.12|13044.12|13044.12|13041.57|13041.57|0
1651054620000|2022-04-27 10:17:00|13042.29|13042.29|13041.47|13041.47|13042.29|13042.29|13041.47|13041.47|0
1651054630000|2022-04-27 10:17:10|13042.39|13042.39|13043.38|13043.38|13043.38|13043.38|13042.39|13042.39|0
1651054650000|2022-04-27 10:17:30|13044.3|13044.3|13044.3|13044.3|13044.3|13044.3|13044.3|13044.3|0
1651054660000|2022-04-27 10:17:40|13042.47|13042.47|13039.57|13039.57|13042.47|13042.47|13039.57|13039.57|0
1651054680000|2022-04-27 10:18:00|13038.65|13038.65|13038.65|13038.65|13038.65|13038.65|13038.65|13038.65|0
1651054690000|2022-04-27 10:18:10|13037.74|13037.74|13032.94|13032.94|13037.74|13037.74|13032.94|13032.94|0
1651054700000|2022-04-27 10:18:20|13031.11|13031.11|13032.02|13032.02|13032.02|13032.02|13031.11|13031.11|0
1651054710000|2022-04-27 10:18:30|13033.85|13033.85|13032.94|13032.94|13033.85|13033.85|13032.94|13032.94|0
1651054720000|2022-04-27 10:18:40|13032.02|13032.02|13031.11|13031.11|13032.02|13032.02|13031.11|13031.11|0
1651054730000|2022-04-27 10:18:50|13032.94|13032.94|13031.11|13031.11|13032.94|13032.94|13031.11|13031.11|0
1651054740000|2022-04-27 10:19:00|13032.02|13032.02|13032.02|13032.02|13032.02|13032.02|13032.02|13032.02|0
1651054750000|2022-04-27 10:19:10|13031.11|13031.11|13031.66|13031.66|13031.66|13031.66|13031.11|13031.11|0
1651054760000|2022-04-27 10:19:20|13032.58|13032.58|13031.66|13031.66|13032.58|13032.58|13031.66|13031.66|0
1651054780000|2022-04-27 10:19:40|13032.58|13032.58|13032.58|13032.58|13032.58|13032.58|13032.58|13032.58|0
1651054790000|2022-04-27 10:19:50|13031.66|13031.66|13026.12|13026.12|13031.66|13031.66|13026.12|13026.12|0
1651054800000|2022-04-27 10:20:00|13025.21|13025.21|13023.8|13023.8|13025.21|13025.21|13023.8|13023.8|0
1651054810000|2022-04-27 10:20:10|13023.28|13023.28|13019.91|13019.91|13023.28|13023.28|13019.91|13019.91|0
1651054820000|2022-04-27 10:20:20|13019|13019|13018.54|13018.54|13019.46|13019.46|13018.54|13018.54|0
1651054830000|2022-04-27 10:20:30|13017.63|13017.63|13017.63|13017.63|13017.63|13017.63|13017.63|13017.63|0
1651054840000|2022-04-27 10:20:40|13016.81|13016.81|13013.94|13013.94|13016.81|13016.81|13013.94|13013.94|0
1651054860000|2022-04-27 10:21:00|13013.84|13013.84|13017.93|13017.93|13017.93|13017.93|13013.84|13013.84|0
1651054870000|2022-04-27 10:21:10|13017.01|13017.01|13016.54|13016.54|13017.01|13017.01|13016.54|13016.54|0
1651054880000|2022-04-27 10:21:20|13017.45|13017.45|13018.37|13018.37|13018.37|13018.37|13017.45|13017.45|0
1651054890000|2022-04-27 10:21:30|13020.1|13020.1|13022.01|13022.01|13022.01|13022.01|13019.88|13019.88|0
1651054900000|2022-04-27 10:21:40|13023.84|13023.84|13022.92|13022.92|13023.84|13023.84|13022.92|13022.92|0
1651054910000|2022-04-27 10:21:50|13022.01|13022.01|13022.93|13022.93|13022.93|13022.93|13022.01|13022.01|0
1651054920000|2022-04-27 10:22:00|13024.88|13024.88|13027.75|13027.75|13027.75|13027.75|13024.88|13024.88|0
1651054930000|2022-04-27 10:22:10|13029.58|13029.58|13029.58|13029.58|13029.58|13029.58|13029.58|13029.58|0
1651054940000|2022-04-27 10:22:20|13028.66|13028.66|13028.31|13028.31|13029.22|13029.22|13028.31|13028.31|0
1651054950000|2022-04-27 10:22:30|13029.22|13029.22|13029.22|13029.22|13029.22|13029.22|13029.22|13029.22|0
1651054960000|2022-04-27 10:22:40|13028.31|13028.31|13028.31|13028.31|13028.31|13028.31|13028.31|13028.31|0
1651054970000|2022-04-27 10:22:50|13027.75|13027.75|13029.41|13029.41|13030.32|13030.32|13027.75|13027.75|0
1651054980000|2022-04-27 10:23:00|13030.84|13030.84|13031.76|13031.76|13031.76|13031.76|13030.84|13030.84|0
1651055000000|2022-04-27 10:23:20|13030.84|13030.84|13030.84|13030.84|13030.84|13030.84|13030.84|13030.84|0
1651055010000|2022-04-27 10:23:30|13030.29|13030.29|13029.37|13029.37|13030.29|13030.29|13029.37|13029.37|0
1651055020000|2022-04-27 10:23:40|13028.46|13028.46|13028.36|13028.36|13028.46|13028.46|13027.54|13027.54|0
1651055030000|2022-04-27 10:23:50|13032.02|13032.02|13032.02|13032.02|13032.02|13032.02|13031.46|13031.46|0
1651055040000|2022-04-27 10:24:00|13032.93|13032.93|13032.93|13032.93|13032.93|13032.93|13032.93|13032.93|0
1651055060000|2022-04-27 10:24:20|13031.99|13031.99|13030.88|13030.88|13031.99|13031.99|13030.88|13030.88|0
1651055070000|2022-04-27 10:24:30|13031.79|13031.79|13031.79|13031.79|13031.79|13031.79|13031.79|13031.79|0
1651055080000|2022-04-27 10:24:40|13032.73|13032.73|13032.73|13032.73|13032.73|13032.73|13032.73|13032.73|0
1651055090000|2022-04-27 10:24:50|13031.1|13031.1|13031.1|13031.1|13031.1|13031.1|13031.1|13031.1|0
1651055100000|2022-04-27 10:25:00|13028.77|13028.77|13027.34|13027.34|13028.77|13028.77|13027.34|13027.34|0
1651055120000|2022-04-27 10:25:20|13026.84|13026.84|13026.84|13026.84|13026.84|13026.84|13026.84|13026.84|0
1651055140000|2022-04-27 10:25:40|13025.84|13025.84|13026.66|13026.66|13026.66|13026.66|13025.84|13025.84|0
1651055170000|2022-04-27 10:26:10|13028.49|13028.49|13028.49|13028.49|13028.49|13028.49|13028.49|13028.49|0
1651055190000|2022-04-27 10:26:30|13029.61|13029.61|13029.61|13029.61|13029.61|13029.61|13029.61|13029.61|0
1651055220000|2022-04-27 10:27:00|13030.42|13030.42|13030.08|13030.08|13030.9|13030.9|13030.08|13030.08|0
1651055230000|2022-04-27 10:27:10|13030.64|13030.64|13033.56|13033.56|13034.51|13034.51|13030.64|13030.64|0
1651055240000|2022-04-27 10:27:20|13031.31|13031.31|13030.49|13030.49|13031.31|13031.31|13029.93|13029.93|0
1651055250000|2022-04-27 10:27:30|13031.05|13031.05|13031.05|13031.05|13031.05|13031.05|13031.05|13031.05|0
1651055280000|2022-04-27 10:28:00|13031.99|13031.99|13034.54|13034.54|13034.54|13034.54|13031.99|13031.99|0
1651055290000|2022-04-27 10:28:10|13033.55|13033.55|13033.55|13033.55|13033.55|13033.55|13033.55|13033.55|0
1651055320000|2022-04-27 10:28:40|13032.99|13032.99|13032.99|13032.99|13032.99|13032.99|13032.99|13032.99|0
1651055330000|2022-04-27 10:28:50|13031.7|13031.7|13035.89|13035.89|13035.89|13035.89|13031.7|13031.7|0
1651055340000|2022-04-27 10:29:00|13035.33|13035.33|13035.33|13035.33|13035.33|13035.33|13035.33|13035.33|0
1651055350000|2022-04-27 10:29:10|13035.55|13035.55|13034.99|13034.99|13035.55|13035.55|13034.99|13034.99|0
1651055360000|2022-04-27 10:29:20|13035.55|13035.55|13035.55|13035.55|13035.55|13035.55|13035.55|13035.55|0
1651055370000|2022-04-27 10:29:30|13033.92|13033.92|13033.92|13033.92|13033.92|13033.92|13033.92|13033.92|0
1651055390000|2022-04-27 10:29:50|13034.59|13034.59|13034.59|13034.59|13034.59|13034.59|13034.59|13034.59|0
1651055410000|2022-04-27 10:30:10|13034.12|13034.12|13033.56|13033.56|13034.12|13034.12|13033.56|13033.56|0
1651055420000|2022-04-27 10:30:20|13032.64|13032.64|13032.64|13032.64|13032.64|13032.64|13032.64|13032.64|0
1651055450000|2022-04-27 10:30:50|13031.97|13031.97|13031.08|13031.08|13031.97|13031.97|13031.08|13031.08|0
1651055490000|2022-04-27 10:31:30|13031.55|13031.55|13031.55|13031.55|13031.55|13031.55|13031.55|13031.55|0
1651055500000|2022-04-27 10:31:40|13032.46|13032.46|13032.46|13032.46|13032.46|13032.46|13032.46|13032.46|0
1651055510000|2022-04-27 10:31:50|13035.01|13035.01|13034.1|13034.1|13035.01|13035.01|13034.1|13034.1|0
1651055520000|2022-04-27 10:32:00|13035.77|13035.77|13039.09|13039.09|13039.09|13039.09|13035.77|13035.77|0
1651055540000|2022-04-27 10:32:20|13039.65|13039.65|13043.46|13043.46|13043.46|13043.46|13039.65|13039.65|0
1651055550000|2022-04-27 10:32:30|13044.02|13044.02|13046.29|13046.29|13046.84|13046.84|13044.02|13044.02|0
1651055560000|2022-04-27 10:32:40|13045.73|13045.73|13045.73|13045.73|13045.73|13045.73|13045.73|13045.73|0
1651055600000|2022-04-27 10:33:20|13046.2|13046.2|13046.2|13046.2|13046.2|13046.2|13046.2|13046.2|0
1651055610000|2022-04-27 10:33:30|13046.69|13046.69|13046.75|13046.75|13046.75|13046.75|13045.26|13045.26|0
1651055620000|2022-04-27 10:33:40|13041.68|13041.68|13040.39|13040.39|13041.68|13041.68|13040.39|13040.39|0
1651055650000|2022-04-27 10:34:10|13040.9|13040.9|13040.9|13040.9|13040.9|13040.9|13040.9|13040.9|0
1651055660000|2022-04-27 10:34:20|13041.72|13041.72|13041.72|13041.72|13041.72|13041.72|13041.72|13041.72|0
1651055690000|2022-04-27 10:34:50|13040.23|13040.23|13040.23|13040.23|13040.23|13040.23|13040.23|13040.23|0
1651055700000|2022-04-27 10:35:00|13037.49|13037.49|13038.9|13038.9|13038.9|13038.9|13037.49|13037.49|0
1651055730000|2022-04-27 10:35:30|13039.81|13039.81|13046.04|13046.04|13046.04|13046.04|13039.81|13039.81|0
1651055740000|2022-04-27 10:35:40|13045.48|13045.48|13045.48|13045.48|13045.48|13045.48|13045.48|13045.48|0
1651055750000|2022-04-27 10:35:50|13043.65|13043.65|13040.86|13040.86|13043.65|13043.65|13040.86|13040.86|0
1651055770000|2022-04-27 10:36:10|13041.97|13041.97|13041.97|13041.97|13041.97|13041.97|13041.97|13041.97|0
1651055780000|2022-04-27 10:36:20|13042.53|13042.53|13043.09|13043.09|13043.09|13043.09|13042.53|13042.53|0
1651055820000|2022-04-27 10:37:00|13042.53|13042.53|13042.53|13042.53|13042.53|13042.53|13042.53|13042.53|0
1651055830000|2022-04-27 10:37:10|13041.71|13041.71|13044.46|13044.46|13044.46|13044.46|13041.71|13041.71|0
1651055840000|2022-04-27 10:37:20|13042.63|13042.63|13042.63|13042.63|13042.63|13042.63|13042.63|13042.63|0
1651055850000|2022-04-27 10:37:30|13039.76|13039.76|13039.76|13039.76|13039.76|13039.76|13039.76|13039.76|0
1651055860000|2022-04-27 10:37:40|13040.22|13040.22|13041.13|13041.13|13041.13|13041.13|13040.22|13040.22|0
1651055870000|2022-04-27 10:37:50|13041.95|13041.95|13045.28|13045.28|13045.28|13045.28|13041.95|13041.95|0
1651055880000|2022-04-27 10:38:00|13044.72|13044.72|13044.72|13044.72|13044.72|13044.72|13044.72|13044.72|0
1651055890000|2022-04-27 10:38:10|13045.54|13045.54|13045.54|13045.54|13045.54|13045.54|13045.54|13045.54|0
1651055900000|2022-04-27 10:38:20|13047.85|13047.85|13047.85|13047.85|13047.85|13047.85|13047.85|13047.85|0
1651055920000|2022-04-27 10:38:40|13048.37|13048.37|13055.71|13055.71|13055.71|13055.71|13048.37|13048.37|0
1651055930000|2022-04-27 10:38:50|13054.8|13054.8|13055.99|13055.99|13056.43|13056.43|13054.8|13054.8|0
1651055940000|2022-04-27 10:39:00|13059.67|13059.67|13060.59|13060.59|13060.59|13060.59|13059.67|13059.67|0
1651055950000|2022-04-27 10:39:10|13059.65|13059.65|13060.64|13060.64|13060.64|13060.64|13059.65|13059.65|0
1651055960000|2022-04-27 10:39:20|13061.46|13061.46|13061.46|13061.46|13061.46|13061.46|13061.46|13061.46|0
1651055970000|2022-04-27 10:39:30|13061.26|13061.26|13061.26|13061.26|13061.26|13061.26|13061.26|13061.26|0
1651055980000|2022-04-27 10:39:40|13060.79|13060.79|13060.79|13060.79|13060.79|13060.79|13060.79|13060.79|0
1651055990000|2022-04-27 10:39:50|13062.55|13062.55|13062.55|13062.55|13062.55|13062.55|13062.55|13062.55|0
1651056000000|2022-04-27 10:40:00|13061.6|13061.6|13061.6|13061.6|13061.6|13061.6|13061.6|13061.6|0
1651056020000|2022-04-27 10:40:20|13062.16|13062.16|13066.15|13066.15|13066.15|13066.15|13062.16|13062.16|0
1651056030000|2022-04-27 10:40:30|13066.96|13066.96|13066.96|13066.96|13066.96|13066.96|13066.96|13066.96|0
1651056040000|2022-04-27 10:40:40|13067.78|13067.78|13067.78|13067.78|13067.78|13067.78|13067.78|13067.78|0
1651056050000|2022-04-27 10:40:50|13072.35|13072.35|13075.2|13075.2|13075.2|13075.2|13072.35|13072.35|0
1651056060000|2022-04-27 10:41:00|13078.03|13078.03|13078.03|13078.03|13078.03|13078.03|13078.03|13078.03|0
1651056080000|2022-04-27 10:41:20|13082.33|13082.33|13082.33|13082.33|13082.33|13082.33|13082.33|13082.33|0
1651056100000|2022-04-27 10:41:40|13078.03|13078.03|13078.57|13078.57|13079.04|13079.04|13078.03|13078.03|0
1651056140000|2022-04-27 10:42:20|13081.44|13081.44|13081.44|13081.44|13081.44|13081.44|13081.44|13081.44|0
1651056160000|2022-04-27 10:42:40|13083.89|13083.89|13083.08|13083.08|13083.89|13083.89|13083.08|13083.08|0
1651056170000|2022-04-27 10:42:50|13082.26|13082.26|13082.26|13082.26|13082.26|13082.26|13082.26|13082.26|0
1651056190000|2022-04-27 10:43:10|13082.76|13082.76|13083.31|13083.31|13083.31|13083.31|13082.76|13082.76|0
1651056200000|2022-04-27 10:43:20|13084.99|13084.99|13085.2|13085.2|13086.1|13086.1|13084.73|13084.73|0
1651056210000|2022-04-27 10:43:30|13084.73|13084.73|13081.35|13081.35|13084.73|13084.73|13080.88|13080.88|0
1651056220000|2022-04-27 10:43:40|13079.92|13079.92|13079.92|13079.92|13079.92|13079.92|13079.92|13079.92|0
1651056230000|2022-04-27 10:43:50|13080.38|13080.38|13078.49|13078.49|13080.38|13080.38|13078.49|13078.49|0
1651056240000|2022-04-27 10:44:00|13077.37|13077.37|13077.37|13077.37|13077.37|13077.37|13077.37|13077.37|0
1651056250000|2022-04-27 10:44:10|13076.86|13076.86|13076.38|13076.38|13076.86|13076.86|13076.38|13076.38|0
1651056280000|2022-04-27 10:44:40|13076.94|13076.94|13076.94|13076.94|13076.94|13076.94|13076.94|13076.94|0
1651056290000|2022-04-27 10:44:50|13075.83|13075.83|13071.98|13071.98|13075.83|13075.83|13071.98|13071.98|0
1651056300000|2022-04-27 10:45:00|13068.96|13068.96|13056.21|13056.21|13068.96|13068.96|13039.22|13039.22|0
1651056310000|2022-04-27 10:45:10|13057.5|13057.5|13070.05|13070.05|13075.31|13075.31|13055.12|13055.12|0
1651056320000|2022-04-27 10:45:20|13072.5|13072.5|13048.79|13048.79|13072.5|13072.5|13047.02|13047.02|0
1651056330000|2022-04-27 10:45:30|13049.61|13049.61|13049.95|13049.95|13049.95|13049.95|13049.14|13049.14|0
1651056340000|2022-04-27 10:45:40|13049.01|13049.01|13049.01|13049.01|13049.01|13049.01|13049.01|13049.01|0
1651056350000|2022-04-27 10:45:50|13049.93|13049.93|13049.93|13049.93|13049.93|13049.93|13049.93|13049.93|0
1651056360000|2022-04-27 10:46:00|13052.71|13052.71|13053.21|13053.21|13054.15|13054.15|13052.71|13052.71|0
1651056370000|2022-04-27 10:46:10|13054.62|13054.62|13054.62|13054.62|13054.62|13054.62|13054.62|13054.62|0
1651056380000|2022-04-27 10:46:20|13055.12|13055.12|13057.99|13057.99|13057.99|13057.99|13055.12|13055.12|0
1651056390000|2022-04-27 10:46:30|13058.46|13058.46|13060.91|13060.91|13060.91|13060.91|13058.46|13058.46|0
1651056400000|2022-04-27 10:46:40|13062.03|13062.03|13062.03|13062.03|13062.03|13062.03|13062.03|13062.03|0
1651056410000|2022-04-27 10:46:50|13063.85|13063.85|13063.85|13063.85|13063.85|13063.85|13063.85|13063.85|0
1651056430000|2022-04-27 10:47:10|13064.77|13064.77|13064.77|13064.77|13064.77|13064.77|13064.77|13064.77|0
1651056440000|2022-04-27 10:47:20|13065.59|13065.59|13067.49|13067.49|13067.49|13067.49|13065.59|13065.59|0
1651056450000|2022-04-27 10:47:30|13067.03|13067.03|13067.04|13067.04|13067.04|13067.04|13067.03|13067.03|0
1651056460000|2022-04-27 10:47:40|13065.31|13065.31|13066.23|13066.23|13066.23|13066.23|13065.31|13065.31|0
1651056480000|2022-04-27 10:48:00|13065.41|13065.41|13064.5|13064.5|13065.41|13065.41|13064.5|13064.5|0
1651056490000|2022-04-27 10:48:10|13060.1|13060.1|13063.03|13063.03|13063.03|13063.03|13060.1|13060.1|0
1651056500000|2022-04-27 10:48:20|13064.86|13064.86|13065.98|13065.98|13065.98|13065.98|13064.86|13064.86|0
1651056510000|2022-04-27 10:48:30|13067.61|13067.61|13067.61|13067.61|13067.61|13067.61|13067.61|13067.61|0
1651056520000|2022-04-27 10:48:40|13068.99|13068.99|13063.94|13063.94|13069.46|13069.46|13063.94|13063.94|0
1651056540000|2022-04-27 10:49:00|13063.47|13063.47|13056|13056|13063.47|13063.47|13056|13056|0
1651056550000|2022-04-27 10:49:10|13057.43|13057.43|13057.43|13057.43|13058.25|13058.25|13057.43|13057.43|0
1651056560000|2022-04-27 10:49:20|13056|13056|13049.69|13049.69|13056|13056|13049.69|13049.69|0
1651056590000|2022-04-27 10:49:50|13048.77|13048.77|13040.78|13040.78|13048.77|13048.77|13040.78|13040.78|0
1651056600000|2022-04-27 10:50:00|13039.64|13039.64|13039.18|13039.18|13039.64|13039.64|13039.18|13039.18|0
1651056610000|2022-04-27 10:50:10|13038.96|13038.96|13037.05|13037.05|13038.96|13038.96|13037.05|13037.05|0
1651056620000|2022-04-27 10:50:20|13037.52|13037.52|13037.99|13037.99|13037.99|13037.99|13037.52|13037.52|0
1651056650000|2022-04-27 10:50:50|13038.55|13038.55|13038.55|13038.55|13038.55|13038.55|13038.55|13038.55|0
1651056660000|2022-04-27 10:51:00|13039.11|13039.11|13041.78|13041.78|13041.78|13041.78|13039.11|13039.11|0
1651056670000|2022-04-27 10:51:10|13042.28|13042.28|13042.28|13042.28|13042.28|13042.28|13042.28|13042.28|0
1651056680000|2022-04-27 10:51:20|13042.84|13042.84|13046.02|13046.02|13047.14|13047.14|13042.84|13042.84|0
1651056710000|2022-04-27 10:51:50|13045.34|13045.34|13044.6|13044.6|13045.34|13045.34|13044.6|13044.6|0
1651056720000|2022-04-27 10:52:00|13047.35|13047.35|13047.35|13047.35|13047.35|13047.35|13047.35|13047.35|0
1651056730000|2022-04-27 10:52:10|13048.46|13048.46|13048.46|13048.46|13048.46|13048.46|13048.46|13048.46|0
1651056740000|2022-04-27 10:52:20|13049.38|13049.38|13051.47|13051.47|13052.49|13052.49|13049.38|13049.38|0
1651056750000|2022-04-27 10:52:30|13050.36|13050.36|13050.36|13050.36|13050.36|13050.36|13050.36|13050.36|0
1651056760000|2022-04-27 10:52:40|13051.79|13051.79|13050.36|13050.36|13051.79|13051.79|13050.36|13050.36|0
1651056770000|2022-04-27 10:52:50|13052.04|13052.04|13049.26|13049.26|13052.37|13052.37|13049.26|13049.26|0
1651056780000|2022-04-27 10:53:00|13050.7|13050.7|13050.7|13050.7|13050.7|13050.7|13050.7|13050.7|0
1651056790000|2022-04-27 10:53:10|13050.18|13050.18|13051.85|13051.85|13051.85|13051.85|13050.18|13050.18|0
1651056810000|2022-04-27 10:53:30|13053.24|13053.24|13054.23|13054.23|13054.23|13054.23|13053.24|13053.24|0
1651056820000|2022-04-27 10:53:40|13054.69|13054.69|13054.7|13054.7|13054.7|13054.7|13054.23|13054.23|0
1651056830000|2022-04-27 10:53:50|13053.76|13053.76|13053.76|13053.76|13053.76|13053.76|13053.76|13053.76|0
1651056840000|2022-04-27 10:54:00|13052.84|13052.84|13053.96|13053.96|13053.96|13053.96|13052.84|13052.84|0
1651056860000|2022-04-27 10:54:20|13053.4|13053.4|13053.4|13053.4|13053.4|13053.4|13053.4|13053.4|0
1651056870000|2022-04-27 10:54:30|13052.9|13052.9|13052.9|13052.9|13052.9|13052.9|13052.9|13052.9|0
1651056900000|2022-04-27 10:55:00|13053.93|13053.93|13054.65|13054.65|13055.76|13055.76|13053.93|13053.93|0
1651056910000|2022-04-27 10:55:10|13053.83|13053.83|13053.83|13053.83|13053.83|13053.83|13053.83|13053.83|0
1651056920000|2022-04-27 10:55:20|13054.65|13054.65|13054.18|13054.18|13054.65|13054.65|13054.18|13054.18|0
1651056930000|2022-04-27 10:55:30|13052.35|13052.35|13052.35|13052.35|13052.35|13052.35|13052.35|13052.35|0
1651056940000|2022-04-27 10:55:40|13051.53|13051.53|13051.53|13051.53|13051.53|13051.53|13051.53|13051.53|0
1651056960000|2022-04-27 10:56:00|13051.03|13051.03|13053.6|13053.6|13053.6|13053.6|13050.54|13050.54|0
1651057010000|2022-04-27 10:56:50|13055.43|13055.43|13055.43|13055.43|13055.43|13055.43|13055.43|13055.43|0
1651057020000|2022-04-27 10:57:00|13054.62|13054.62|13054.62|13054.62|13054.62|13054.62|13054.62|13054.62|0
1651057040000|2022-04-27 10:57:20|13055.73|13055.73|13056.55|13056.55|13056.55|13056.55|13055.73|13055.73|0
1651057060000|2022-04-27 10:57:40|13056.09|13056.09|13057.07|13057.07|13057.98|13057.98|13056.09|13056.09|0
1651057090000|2022-04-27 10:58:10|13056.25|13056.25|13056.25|13056.25|13056.25|13056.25|13056.25|13056.25|0
1651057120000|2022-04-27 10:58:40|13049.24|13049.24|13047.33|13047.33|13049.24|13049.24|13047.33|13047.33|0
1651057130000|2022-04-27 10:58:50|13047.55|13047.55|13045.23|13045.23|13047.55|13047.55|13045.23|13045.23|0
1651057140000|2022-04-27 10:59:00|13046.14|13046.14|13044.51|13044.51|13046.14|13046.14|13044.51|13044.51|0
1651057150000|2022-04-27 10:59:10|13041.76|13041.76|13037.89|13037.89|13041.87|13041.87|13037.89|13037.89|0
1651057160000|2022-04-27 10:59:20|13037.43|13037.43|13034.09|13034.09|13037.89|13037.89|13034.09|13034.09|0
1651057170000|2022-04-27 10:59:30|13033.64|13033.64|13035.05|13035.05|13035.05|13035.05|13033.64|13033.64|0
1651057180000|2022-04-27 10:59:40|13035.86|13035.86|13038.62|13038.62|13038.62|13038.62|13035.86|13035.86|0
1651057190000|2022-04-27 10:59:50|13039.08|13039.08|13039.99|13039.99|13039.99|13039.99|13039.08|13039.08|0
1651057200000|2022-04-27 11:00:00|13039.43|13039.43|13034.98|13034.98|13039.43|13039.43|13034.98|13034.98|0
1651057220000|2022-04-27 11:00:20|13034.42|13034.42|13034.98|13034.98|13034.98|13034.98|13034.42|13034.42|0
1651057230000|2022-04-27 11:00:30|13027|13027|13027.96|13027.96|13027.96|13027.96|13026.52|13026.52|0
1651057240000|2022-04-27 11:00:40|13026.47|13026.47|13025.97|13025.97|13026.47|13026.47|13025.97|13025.97|0
1651057250000|2022-04-27 11:00:50|13021.67|13021.67|13021.67|13021.67|13021.67|13021.67|13021.67|13021.67|0
1651057260000|2022-04-27 11:01:00|13019.22|13019.22|13006.04|13006.04|13020.85|13020.85|13006.04|13006.04|0
1651057270000|2022-04-27 11:01:10|13004.61|13004.61|13007.47|13007.47|13007.47|13007.47|13004.61|13004.61|0
1651057280000|2022-04-27 11:01:20|13006.8|13006.8|13005.69|13005.69|13006.8|13006.8|13005.69|13005.69|0
1651057290000|2022-04-27 11:01:30|13007.88|13007.88|13005.49|13005.49|13009.15|13009.15|13005.49|13005.49|0
1651057300000|2022-04-27 11:01:40|13004.57|13004.57|12992.41|12992.41|13004.57|13004.57|12992.41|12992.41|0
1651057310000|2022-04-27 11:01:50|12991.9|12991.9|12991.5|12991.5|12994.77|12994.77|12991.5|12991.5|0
1651057320000|2022-04-27 11:02:00|12990.06|12990.06|12975.2|12975.2|12990.06|12990.06|12973.77|12973.77|0
1651057330000|2022-04-27 11:02:10|12973.37|12973.37|12979.16|12979.16|12979.16|12979.16|12973.37|12973.37|0
1651057340000|2022-04-27 11:02:20|12978.49|12978.49|12978.49|12978.49|12978.49|12978.49|12978.49|12978.49|0
1651057350000|2022-04-27 11:02:30|12978.03|12978.03|12978.43|12978.43|12978.95|12978.95|12978.03|12978.03|0
1651057360000|2022-04-27 11:02:40|12977.61|12977.61|12977.61|12977.61|12977.61|12977.61|12977.61|12977.61|0
1651057380000|2022-04-27 11:03:00|12977.16|12977.16|12977.16|12977.16|12977.16|12977.16|12977.16|12977.16|0
1651057390000|2022-04-27 11:03:10|12976.7|12976.7|12971.64|12971.64|12976.7|12976.7|12970.63|12970.63|0
1651057400000|2022-04-27 11:03:20|12971.12|12971.12|12970.21|12970.21|12971.12|12971.12|12970.21|12970.21|0
1651057410000|2022-04-27 11:03:30|12968.3|12968.3|12966.37|12966.37|12968.3|12968.3|12966.37|12966.37|0
1651057420000|2022-04-27 11:03:40|12966.15|12966.15|12966.15|12966.15|12966.15|12966.15|12966.15|12966.15|0
1651057430000|2022-04-27 11:03:50|12968.1|12968.1|12976.47|12976.47|12976.47|12976.47|12968.1|12968.1|0
1651057440000|2022-04-27 11:04:00|12977.41|12977.41|12977.41|12977.41|12977.41|12977.41|12977.41|12977.41|0
1651057450000|2022-04-27 11:04:10|12976.5|12976.5|12976.5|12976.5|12976.5|12976.5|12976.5|12976.5|0
1651057480000|2022-04-27 11:04:40|12975.58|12975.58|12975.12|12975.12|12975.58|12975.58|12975.12|12975.12|0
1651057510000|2022-04-27 11:05:10|12976.5|12976.5|12975.58|12975.58|12976.5|12976.5|12975.58|12975.58|0
1651057540000|2022-04-27 11:05:40|12973.91|12973.91|12973.91|12973.91|12973.91|12973.91|12973.91|12973.91|0
1651057550000|2022-04-27 11:05:50|12970.12|12970.12|12975.34|12975.34|12975.34|12975.34|12970.12|12970.12|0
1651057560000|2022-04-27 11:06:00|12974.88|12974.88|12974.88|12974.88|12974.88|12974.88|12974.88|12974.88|0
1651057580000|2022-04-27 11:06:20|12976.38|12976.38|12976.38|12976.38|12976.38|12976.38|12976.38|12976.38|0
1651057600000|2022-04-27 11:06:40|12974.74|12974.74|12963.66|12963.66|12974.74|12974.74|12963.66|12963.66|0
1651057620000|2022-04-27 11:07:00|12962.22|12962.22|12961.28|12961.28|12962.22|12962.22|12961.28|12961.28|0
1651057630000|2022-04-27 11:07:10|12962.72|12962.72|12962.72|12962.72|12962.72|12962.72|12962.72|12962.72|0
1651057650000|2022-04-27 11:07:30|12961.28|12961.28|12959.49|12959.49|12961.28|12961.28|12959.49|12959.49|0
1651057710000|2022-04-27 11:08:30|12954.89|12954.89|12953.45|12953.45|12954.89|12954.89|12953.45|12953.45|0
1651057720000|2022-04-27 11:08:40|12952.34|12952.34|12960.44|12960.44|12960.44|12960.44|12952.34|12952.34|0
1651057750000|2022-04-27 11:09:10|12959.93|12959.93|12960.45|12960.45|12960.45|12960.45|12959.02|12959.02|0
1651057780000|2022-04-27 11:09:40|12957.64|12957.64|12959.57|12959.57|12959.57|12959.57|12957.64|12957.64|0
1651057790000|2022-04-27 11:09:50|12958.45|12958.45|12957.51|12957.51|12958.45|12958.45|12957.51|12957.51|0
1651057800000|2022-04-27 11:10:00|12956.6|12956.6|12956.6|12956.6|12956.6|12956.6|12956.6|12956.6|0
1651057810000|2022-04-27 11:10:10|12951.48|12951.48|12950.66|12950.66|12951.48|12951.48|12950.66|12950.66|0
1651057830000|2022-04-27 11:10:30|12947.79|12947.79|12947.79|12947.79|12947.79|12947.79|12947.79|12947.79|0
1651057850000|2022-04-27 11:10:50|12944.81|12944.81|12944.81|12944.81|12944.81|12944.81|12944.81|12944.81|0
1651057860000|2022-04-27 11:11:00|12943.89|12943.89|12941.02|12941.02|12943.89|12943.89|12941.02|12941.02|0
1651057870000|2022-04-27 11:11:10|12940.55|12940.55|12940.55|12940.55|12940.55|12940.55|12940.55|12940.55|0
1651057880000|2022-04-27 11:11:20|12942.81|12942.81|12945.65|12945.65|12945.65|12945.65|12942.81|12942.81|0
1651057920000|2022-04-27 11:12:00|12945.16|12945.16|12945.16|12945.16|12945.16|12945.16|12945.16|12945.16|0
1651057930000|2022-04-27 11:12:10|12943.78|12943.78|12943.78|12943.78|12943.78|12943.78|12943.78|12943.78|0
1651057960000|2022-04-27 11:12:40|12947.67|12947.67|12947.67|12947.67|12947.67|12947.67|12947.67|12947.67|0
1651057990000|2022-04-27 11:13:10|12946.04|12946.04|12946.59|12946.59|12946.59|12946.59|12946.04|12946.04|0
1651058000000|2022-04-27 11:13:20|12950.9|12950.9|12950.9|12950.9|12950.9|12950.9|12950.9|12950.9|0
1651058030000|2022-04-27 11:13:50|12950.44|12950.44|12950.44|12950.44|12950.44|12950.44|12950.44|12950.44|0
1651058050000|2022-04-27 11:14:10|12949.98|12949.98|12951.4|12951.4|12951.4|12951.4|12949.98|12949.98|0
1651058080000|2022-04-27 11:14:40|12951.91|12951.91|12953.28|12953.28|12953.28|12953.28|12951.91|12951.91|0
1651058090000|2022-04-27 11:14:50|12958.35|12958.35|12960.76|12960.76|12960.76|12960.76|12957.89|12957.89|0
1651058100000|2022-04-27 11:15:00|12961.7|12961.7|12964.16|12964.16|12964.16|12964.16|12961.7|12961.7|0
1651058110000|2022-04-27 11:15:10|12965.8|12965.8|12966.78|12966.78|12966.78|12966.78|12964.98|12964.98|0
1651058120000|2022-04-27 11:15:20|12966.22|12966.22|12965.31|12965.31|12966.22|12966.22|12965.31|12965.31|0
1651058140000|2022-04-27 11:15:40|12964.84|12964.84|12965.29|12965.29|12965.29|12965.29|12964.84|12964.84|0
1651058160000|2022-04-27 11:16:00|12964.38|12964.38|12964.38|12964.38|12964.38|12964.38|12964.38|12964.38|0
1651058180000|2022-04-27 11:16:20|12964.94|12964.94|12966.51|12966.51|12966.51|12966.51|12964.94|12964.94|0
1651058240000|2022-04-27 11:17:20|12962.73|12962.73|12962.73|12962.73|12962.73|12962.73|12962.73|12962.73|0
1651058260000|2022-04-27 11:17:40|12961.31|12961.31|12962.78|12962.78|12962.78|12962.78|12961.31|12961.31|0
1651058280000|2022-04-27 11:18:00|12961.79|12961.79|12965.27|12965.27|12965.27|12965.27|12961.79|12961.79|0
1651058300000|2022-04-27 11:18:20|12964.72|12964.72|12964.72|12964.72|12964.72|12964.72|12964.72|12964.72|0
1651058310000|2022-04-27 11:18:30|12962.26|12962.26|12960.33|12960.33|12962.26|12962.26|12960.33|12960.33|0
1651058320000|2022-04-27 11:18:40|12960.89|12960.89|12960.89|12960.89|12960.89|12960.89|12960.89|12960.89|0
1651058330000|2022-04-27 11:18:50|12959.78|12959.78|12958.14|12958.14|12959.78|12959.78|12958.14|12958.14|0
1651058340000|2022-04-27 11:19:00|12957.32|12957.32|12957.32|12957.32|12957.32|12957.32|12957.32|12957.32|0
1651058360000|2022-04-27 11:19:20|12956.87|12956.87|12956.51|12956.51|12956.87|12956.87|12955.69|12955.69|0
1651058370000|2022-04-27 11:19:30|12957.32|12957.32|12955.39|12955.39|12957.32|12957.32|12955.39|12955.39|0
1651058380000|2022-04-27 11:19:40|12954.58|12954.58|12952.77|12952.77|12954.58|12954.58|12952.77|12952.77|0
1651058390000|2022-04-27 11:19:50|12952.29|12952.29|12951.03|12951.03|12952.29|12952.29|12951.03|12951.03|0
1651058400000|2022-04-27 11:20:00|12952.67|12952.67|12953.48|12953.48|12953.48|12953.48|12952.67|12952.67|0
1651058410000|2022-04-27 11:20:10|12947.75|12947.75|12946.63|12946.63|12947.75|12947.75|12946.63|12946.63|0
1651058420000|2022-04-27 11:20:20|12942.33|12942.33|12943.14|12943.14|12943.14|12943.14|12942.33|12942.33|0
1651058430000|2022-04-27 11:20:30|12941.51|12941.51|12941.51|12941.51|12941.51|12941.51|12941.51|12941.51|0
1651058440000|2022-04-27 11:20:40|12941.01|12941.01|12940.52|12940.52|12941.01|12941.01|12940.52|12940.52|0
1651058460000|2022-04-27 11:21:00|12940|12940|12940|12940|12940|12940|12940|12940|0
1651058470000|2022-04-27 11:21:10|12938.57|12938.57|12933.3|12933.3|12938.57|12938.57|12933.3|12933.3|0
1651058480000|2022-04-27 11:21:20|12934.41|12934.41|12934.41|12934.41|12934.41|12934.41|12933.85|12933.85|0
1651058490000|2022-04-27 11:21:30|12933.91|12933.91|12930.71|12930.71|12933.91|12933.91|12930.71|12930.71|0
1651058500000|2022-04-27 11:21:40|12931.71|12931.71|12933.2|12933.2|12933.2|12933.2|12931.71|12931.71|0
1651058510000|2022-04-27 11:21:50|12934.02|12934.02|12934.02|12934.02|12934.02|12934.02|12934.02|12934.02|0
1651058530000|2022-04-27 11:22:10|12934.24|12934.24|12932.6|12932.6|12934.24|12934.24|12932.6|12932.6|0
1651058580000|2022-04-27 11:23:00|12931.61|12931.61|12931.61|12931.61|12931.61|12931.61|12931.61|12931.61|0
1651058600000|2022-04-27 11:23:20|12931.15|12931.15|12931.61|12931.61|12931.61|12931.61|12931.15|12931.15|0
1651058610000|2022-04-27 11:23:30|12931.39|12931.39|12932.2|12932.2|12932.2|12932.2|12931.39|12931.39|0
1651058620000|2022-04-27 11:23:40|12931.71|12931.71|12931.71|12931.71|12931.71|12931.71|12931.71|12931.71|0
1651058630000|2022-04-27 11:23:50|12932.17|12932.17|12931.71|12931.71|12932.17|12932.17|12931.71|12931.71|0
1651058640000|2022-04-27 11:24:00|12931.21|12931.21|12929.84|12929.84|12931.21|12931.21|12929.02|12929.02|0
1651058650000|2022-04-27 11:24:10|12928.17|12928.17|12927.71|12927.71|12928.62|12928.62|12927.71|12927.71|0
1651058660000|2022-04-27 11:24:20|12928.27|12928.27|12928.27|12928.27|12928.27|12928.27|12928.27|12928.27|0
1651058670000|2022-04-27 11:24:30|12926.07|12926.07|12925.33|12925.33|12926.07|12926.07|12913.57|12913.57|0
1651058680000|2022-04-27 11:24:40|12923.9|12923.9|12924.42|12924.42|12924.42|12924.42|12922.98|12922.98|0
1651058690000|2022-04-27 11:24:50|12923.6|12923.6|12923.14|12923.14|12923.6|12923.6|12923.14|12923.14|0
1651058700000|2022-04-27 11:25:00|12921.71|12921.71|12921.71|12921.71|12921.71|12921.71|12921.71|12921.71|0
1651058710000|2022-04-27 11:25:10|12922.2|12922.2|12922.2|12922.2|12922.2|12922.2|12922.2|12922.2|0
1651058740000|2022-04-27 11:25:40|12924.49|12924.49|12926.87|12926.87|12926.87|12926.87|12923.55|12923.55|0
1651058760000|2022-04-27 11:26:00|12923.8|12923.8|12926.67|12926.67|12926.67|12926.67|12923.8|12923.8|0
1651058770000|2022-04-27 11:26:10|12924.39|12924.39|12924.39|12924.39|12924.39|12924.39|12924.39|12924.39|0
1651058780000|2022-04-27 11:26:20|12923.11|12923.11|12923.11|12923.11|12923.11|12923.11|12923.11|12923.11|0
1651058790000|2022-04-27 11:26:30|12923.57|12923.57|12924.03|12924.03|12924.03|12924.03|12923.57|12923.57|0
1651058810000|2022-04-27 11:26:50|12926.78|12926.78|12927.69|12927.69|12928.51|12928.51|12926.78|12926.78|0
1651058840000|2022-04-27 11:27:20|12928.25|12928.25|12928.35|12928.35|12929.37|12929.37|12928.25|12928.25|0
1651058870000|2022-04-27 11:27:50|12928.81|12928.81|12930.44|12930.44|12930.44|12930.44|12928.81|12928.81|0
1651058880000|2022-04-27 11:28:00|12937.62|12937.62|12939|12939|12939.96|12939.96|12937.62|12937.62|0
1651058910000|2022-04-27 11:28:30|12936.13|12936.13|12925.52|12925.52|12936.13|12936.13|12925.52|12925.52|0
1651058920000|2022-04-27 11:28:40|12926.96|12926.96|12926.96|12926.96|12926.96|12926.96|12926.96|12926.96|0
1651058930000|2022-04-27 11:28:50|12929.83|12929.83|12929.83|12929.83|12929.83|12929.83|12929.83|12929.83|0
1651058940000|2022-04-27 11:29:00|12928.91|12928.91|12929.37|12929.37|12929.37|12929.37|12928.91|12928.91|0
1651058950000|2022-04-27 11:29:10|12929.83|12929.83|12929.83|12929.83|12929.83|12929.83|12929.83|12929.83|0
1651058970000|2022-04-27 11:29:30|12929.37|12929.37|12930.31|12930.31|12930.31|12930.31|12929.37|12929.37|0
1651058980000|2022-04-27 11:29:40|12929.49|12929.49|12928.58|12928.58|12929.49|12929.49|12928.58|12928.58|0
1651059000000|2022-04-27 11:30:00|12929.49|12929.49|12929.49|12929.49|12929.49|12929.49|12929.49|12929.49|0
1651059010000|2022-04-27 11:30:10|12929.05|12929.05|12929.02|12929.02|12929.49|12929.49|12929.02|12929.02|0
1651059020000|2022-04-27 11:30:20|12929.97|12929.97|12930.44|12930.44|12930.91|12930.91|12929.97|12929.97|0
1651059030000|2022-04-27 11:30:30|12936.8|12936.8|12936.8|12936.8|12936.8|12936.8|12936.8|12936.8|0
1651059040000|2022-04-27 11:30:40|12937.35|12937.35|12937.91|12937.91|12938.47|12938.47|12937.35|12937.35|0
1651059050000|2022-04-27 11:30:50|12939.53|12939.53|12939.53|12939.53|12939.53|12939.53|12939.53|12939.53|0
1651059080000|2022-04-27 11:31:20|12939.08|12939.08|12938.98|12938.98|12939.53|12939.53|12938.98|12938.98|0
1651059090000|2022-04-27 11:31:30|12937.54|12937.54|12937.54|12937.54|12937.54|12937.54|12937.54|12937.54|0
1651059120000|2022-04-27 11:32:00|12936.72|12936.72|12936.72|12936.72|12936.72|12936.72|12936.72|12936.72|0
1651059150000|2022-04-27 11:32:30|12936.21|12936.21|12937.15|12937.15|12937.15|12937.15|12936.21|12936.21|0
1651059160000|2022-04-27 11:32:40|12935.72|12935.72|12937.15|12937.15|12937.15|12937.15|12935.72|12935.72|0
1651059170000|2022-04-27 11:32:50|12932.39|12932.39|12923.53|12923.53|12932.39|12932.39|12923.53|12923.53|0
1651059180000|2022-04-27 11:33:00|12923.06|12923.06|12920.6|12920.6|12923.5|12923.5|12920.6|12920.6|0
1651059190000|2022-04-27 11:33:10|12920.38|12920.38|12920.38|12920.38|12920.38|12920.38|12920.38|12920.38|0
1651059200000|2022-04-27 11:33:20|12921.49|12921.49|12921.49|12921.49|12921.49|12921.49|12921.49|12921.49|0
1651059220000|2022-04-27 11:33:40|12920.68|12920.68|12920.68|12920.68|12920.68|12920.68|12920.68|12920.68|0
1651059260000|2022-04-27 11:34:20|12922.05|12922.05|12922.05|12922.05|12922.05|12922.05|12922.05|12922.05|0
1651059320000|2022-04-27 11:35:20|12920.61|12920.61|12918.13|12918.13|12920.61|12920.61|12918.13|12918.13|0
1651059330000|2022-04-27 11:35:30|12915.75|12915.75|12915.75|12915.75|12915.75|12915.75|12915.75|12915.75|0
1651059340000|2022-04-27 11:35:40|12914.83|12914.83|12914.83|12914.83|12914.83|12914.83|12914.83|12914.83|0
1651059350000|2022-04-27 11:35:50|12914.85|12914.85|12914.85|12914.85|12914.85|12914.85|12914.85|12914.85|0
1651059360000|2022-04-27 11:36:00|12913.41|12913.41|12914.85|12914.85|12914.85|12914.85|12913.41|12913.41|0
1651059370000|2022-04-27 11:36:10|12915.32|12915.32|12915.79|12915.79|12915.79|12915.79|12915.32|12915.32|0
1651059390000|2022-04-27 11:36:30|12916.35|12916.35|12915.79|12915.79|12916.35|12916.35|12915.79|12915.79|0
1651059400000|2022-04-27 11:36:40|12915.33|12915.33|12915.33|12915.33|12915.33|12915.33|12915.33|12915.33|0
1651059410000|2022-04-27 11:36:50|12913.92|12913.92|12912.49|12912.49|12913.92|12913.92|12912.49|12912.49|0
1651059420000|2022-04-27 11:37:00|12912.03|12912.03|12912.03|12912.03|12912.03|12912.03|12912.03|12912.03|0
1651059430000|2022-04-27 11:37:10|12911.51|12911.51|12911.51|12911.51|12911.51|12911.51|12911.51|12911.51|0
1651059440000|2022-04-27 11:37:20|12909.84|12909.84|12909.84|12909.84|12909.84|12909.84|12909.84|12909.84|0
1651059450000|2022-04-27 11:37:30|12910.82|12910.82|12904.28|12904.28|12910.82|12910.82|12904.28|12904.28|0
1651059460000|2022-04-27 11:37:40|12905.1|12905.1|12905.1|12905.1|12905.1|12905.1|12905.1|12905.1|0
1651059480000|2022-04-27 11:38:00|12904.18|12904.18|12897.76|12897.76|12904.18|12904.18|12897.76|12897.76|0
1651059490000|2022-04-27 11:38:10|12899.2|12899.2|12899.97|12899.97|12899.97|12899.97|12898.38|12898.38|0
1651059530000|2022-04-27 11:38:50|12899.51|12899.51|12898.95|12898.95|12899.51|12899.51|12898.95|12898.95|0
1651059550000|2022-04-27 11:39:10|12899.77|12899.77|12899.77|12899.77|12899.77|12899.77|12899.77|12899.77|0
1651059560000|2022-04-27 11:39:20|12899.21|12899.21|12899.77|12899.77|12899.77|12899.77|12899.21|12899.21|0
1651059570000|2022-04-27 11:39:30|12900.33|12900.33|12904.42|12904.42|12904.42|12904.42|12900.33|12900.33|0
1651059580000|2022-04-27 11:39:40|12905.8|12905.8|12906.35|12906.35|12906.35|12906.35|12905.8|12905.8|0
1651059590000|2022-04-27 11:39:50|12907.3|12907.3|12907.3|12907.3|12907.3|12907.3|12907.3|12907.3|0
1651059600000|2022-04-27 11:40:00|12906.74|12906.74|12910.46|12910.46|12910.46|12910.46|12906.74|12906.74|0
1651059610000|2022-04-27 11:40:10|12908.63|12908.63|12909.1|12909.1|12909.1|12909.1|12908.63|12908.63|0
1651059630000|2022-04-27 11:40:30|12909.6|12909.6|12909.6|12909.6|12909.6|12909.6|12909.6|12909.6|0
1651059660000|2022-04-27 11:41:00|12911.69|12911.69|12911.69|12911.69|12911.69|12911.69|12911.69|12911.69|0
1651059670000|2022-04-27 11:41:10|12910.78|12910.78|12910.78|12910.78|12910.78|12910.78|12910.78|12910.78|0
1651059710000|2022-04-27 11:41:50|12910.32|12910.32|12905.87|12905.87|12910.32|12910.32|12905.87|12905.87|0
1651059730000|2022-04-27 11:42:10|12907.51|12907.51|12907.51|12907.51|12907.51|12907.51|12907.51|12907.51|0
1651059740000|2022-04-27 11:42:20|12908.45|12908.45|12905.87|12905.87|12908.45|12908.45|12905.87|12905.87|0
1651059760000|2022-04-27 11:42:40|12908.16|12908.16|12908.16|12908.16|12908.16|12908.16|12908.16|12908.16|0
1651059790000|2022-04-27 11:43:10|12909.8|12909.8|12911.56|12911.56|12911.56|12911.56|12909.8|12909.8|0
1651059800000|2022-04-27 11:43:20|12912.67|12912.67|12912.67|12912.67|12912.67|12912.67|12912.67|12912.67|0
1651059810000|2022-04-27 11:43:30|12914.11|12914.11|12916.43|12916.43|12916.43|12916.43|12914.11|12914.11|0
1651059830000|2022-04-27 11:43:50|12914.08|12914.08|12914.08|12914.08|12914.08|12914.08|12914.08|12914.08|0
1651059840000|2022-04-27 11:44:00|12916.95|12916.95|12916.95|12916.95|12916.95|12916.95|12916.95|12916.95|0
1651059850000|2022-04-27 11:44:10|12916.01|12916.01|12916.01|12916.01|12916.01|12916.01|12916.01|12916.01|0
1651059860000|2022-04-27 11:44:20|12913.14|12913.14|12913.14|12913.14|12913.14|12913.14|12913.14|12913.14|0
1651059880000|2022-04-27 11:44:40|12914.58|12914.58|12916.33|12916.33|12917.15|12917.15|12914.58|12914.58|0
1651059910000|2022-04-27 11:45:10|12917.41|12917.41|12929.32|12929.32|12929.32|12929.32|12917.41|12917.41|0
1651059920000|2022-04-27 11:45:20|12930.43|12930.43|12926.7|12926.7|12931.25|12931.25|12926.14|12926.14|0
1651059970000|2022-04-27 11:46:10|12932.04|12932.04|12932.4|12932.4|12932.4|12932.4|12931.58|12931.58|0
1651059980000|2022-04-27 11:46:20|12936.7|12936.7|12936.7|12936.7|12936.7|12936.7|12936.7|12936.7|0
1651060010000|2022-04-27 11:46:50|12933.83|12933.83|12932.56|12932.56|12933.83|12933.83|12932.56|12932.56|0
1651060020000|2022-04-27 11:47:00|12931.44|12931.44|12931.44|12931.44|12931.44|12931.44|12931.44|12931.44|0
1651060030000|2022-04-27 11:47:10|12932.47|12932.47|12932.47|12932.47|12932.47|12932.47|12932.47|12932.47|0
1651060040000|2022-04-27 11:47:20|12931.03|12931.03|12927.25|12927.25|12931.03|12931.03|12927.25|12927.25|0
1651060050000|2022-04-27 11:47:30|12925.84|12925.84|12927.67|12927.67|12927.67|12927.67|12925.84|12925.84|0
1651060060000|2022-04-27 11:47:40|12926.23|12926.23|12925.29|12925.29|12926.23|12926.23|12925.29|12925.29|0
1651060090000|2022-04-27 11:48:10|12924.79|12924.79|12924.3|12924.3|12924.79|12924.79|12924.3|12924.3|0
1651060100000|2022-04-27 11:48:20|12924.85|12924.85|12925.67|12925.67|12925.67|12925.67|12924.85|12924.85|0
1651060110000|2022-04-27 11:48:30|12927.11|12927.11|12927.11|12927.11|12927.11|12927.11|12927.11|12927.11|0
1651060120000|2022-04-27 11:48:40|12925.22|12925.22|12925.22|12925.22|12925.22|12925.22|12925.22|12925.22|0
1651060140000|2022-04-27 11:49:00|12924.31|12924.31|12924.31|12924.31|12924.31|12924.31|12924.31|12924.31|0
1651060150000|2022-04-27 11:49:10|12923.75|12923.75|12924.22|12924.22|12924.22|12924.22|12923.75|12923.75|0
1651060160000|2022-04-27 11:49:20|12924.78|12924.78|12923.14|12923.14|12924.78|12924.78|12923.14|12923.14|0
1651060170000|2022-04-27 11:49:30|12923.6|12923.6|12923.6|12923.6|12923.6|12923.6|12923.6|12923.6|0
1651060200000|2022-04-27 11:50:00|12922.69|12922.69|12922.69|12922.69|12922.69|12922.69|12922.69|12922.69|0
1651060210000|2022-04-27 11:50:10|12922.17|12922.17|12922.17|12922.17|12922.17|12922.17|12922.17|12922.17|0
1651060220000|2022-04-27 11:50:20|12920.8|12920.8|12920.8|12920.8|12920.8|12920.8|12920.8|12920.8|0
1651060240000|2022-04-27 11:50:40|12919.89|12919.89|12919.89|12919.89|12919.89|12919.89|12919.89|12919.89|0
1651060250000|2022-04-27 11:50:50|12919.43|12919.43|12919.43|12919.43|12919.43|12919.43|12919.43|12919.43|0
1651060260000|2022-04-27 11:51:00|12920.34|12920.34|12920.34|12920.34|12920.34|12920.34|12920.34|12920.34|0
1651060280000|2022-04-27 11:51:20|12919.78|12919.78|12919.78|12919.78|12919.78|12919.78|12919.78|12919.78|0
1651060310000|2022-04-27 11:51:50|12920.45|12920.45|12919.94|12919.94|12920.45|12920.45|12919.94|12919.94|0
1651060320000|2022-04-27 11:52:00|12920.5|12920.5|12922.73|12922.73|12922.73|12922.73|12920.5|12920.5|0
1651060350000|2022-04-27 11:52:30|12924.61|12924.61|12924.61|12924.61|12924.61|12924.61|12924.61|12924.61|0
1651060360000|2022-04-27 11:52:40|12926.9|12926.9|12926.9|12926.9|12926.9|12926.9|12926.9|12926.9|0
1651060370000|2022-04-27 11:52:50|12926.43|12926.43|12921.89|12921.89|12926.43|12926.43|12921.89|12921.89|0
1651060430000|2022-04-27 11:53:50|12919.14|12919.14|12919.14|12919.14|12919.14|12919.14|12919.14|12919.14|0
1651060440000|2022-04-27 11:54:00|12918.58|12918.58|12918.58|12918.58|12918.58|12918.58|12918.58|12918.58|0
1651060460000|2022-04-27 11:54:20|12919.14|12919.14|12919.14|12919.14|12919.14|12919.14|12919.14|12919.14|0
1651060500000|2022-04-27 11:55:00|12918.65|12918.65|12918.19|12918.19|12918.65|12918.65|12918.19|12918.19|0
1651060510000|2022-04-27 11:55:10|12914.34|12914.34|12910.75|12910.75|12914.34|12914.34|12910.75|12910.75|0
1651060550000|2022-04-27 11:55:50|12909.83|12909.83|12910.86|12910.86|12910.86|12910.86|12909.83|12909.83|0
1651060570000|2022-04-27 11:56:10|12909.43|12909.43|12909.43|12909.43|12909.43|12909.43|12909.43|12909.43|0
1651060590000|2022-04-27 11:56:30|12910.24|12910.24|12913.11|12913.11|12913.11|12913.11|12910.24|12910.24|0
1651060600000|2022-04-27 11:56:40|12914.6|12914.6|12914.6|12914.6|12914.6|12914.6|12914.6|12914.6|0
1651060620000|2022-04-27 11:57:00|12914.11|12914.11|12914.11|12914.11|12914.11|12914.11|12914.11|12914.11|0
1651060630000|2022-04-27 11:57:10|12914.66|12914.66|12916.1|12916.1|12916.1|12916.1|12914.66|12914.66|0
1651060640000|2022-04-27 11:57:20|12916.66|12916.66|12911.15|12911.15|12917.21|12917.21|12911.15|12911.15|0
1651060680000|2022-04-27 11:58:00|12910.04|12910.04|12908.66|12908.66|12910.04|12910.04|12908.66|12908.66|0
1651060700000|2022-04-27 11:58:20|12907.85|12907.85|12907.85|12907.85|12907.85|12907.85|12907.85|12907.85|0
1651060730000|2022-04-27 11:58:50|12911.04|12911.04|12911.04|12911.04|12911.04|12911.04|12911.04|12911.04|0
1651060740000|2022-04-27 11:59:00|12913.33|12913.33|12913.33|12913.33|12913.33|12913.33|12913.33|12913.33|0
1651060770000|2022-04-27 11:59:30|12913.77|12913.77|12913.77|12913.77|12913.77|12913.77|12913.77|12913.77|0
1651060780000|2022-04-27 11:59:40|12914.29|12914.29|12921.25|12921.25|12921.25|12921.25|12914.29|12914.29|0
1651060790000|2022-04-27 11:59:50|12924.12|12924.12|12924.12|12924.12|12924.12|12924.12|12924.12|12924.12|0
1651060800000|2022-04-27 12:00:00|12925.53|12925.53|12925.53|12925.53|12925.53|12925.53|12925.53|12925.53|0
1651060810000|2022-04-27 12:00:10|12924.97|12924.97|12924.97|12924.97|12924.97|12924.97|12924.97|12924.97|0
1651060820000|2022-04-27 12:00:20|12926.09|12926.09|12925.49|12925.49|12926.09|12926.09|12925.49|12925.49|0
1651060830000|2022-04-27 12:00:30|12928.27|12928.27|12928.27|12928.27|12928.27|12928.27|12928.27|12928.27|0
1651060840000|2022-04-27 12:00:40|12929.09|12929.09|12929.6|12929.6|12929.6|12929.6|12929.09|12929.09|0
1651060850000|2022-04-27 12:00:50|12929.09|12929.09|12929.09|12929.09|12929.09|12929.09|12929.09|12929.09|0
1651060870000|2022-04-27 12:01:10|12929.56|12929.56|12929.56|12929.56|12929.56|12929.56|12929.56|12929.56|0
1651060900000|2022-04-27 12:01:40|12930.08|12930.08|12931.63|12931.63|12931.63|12931.63|12930.08|12930.08|0
1651060930000|2022-04-27 12:02:10|12932.18|12932.18|12932.18|12932.18|12932.18|12932.18|12932.18|12932.18|0
1651060940000|2022-04-27 12:02:20|12938.1|12938.1|12938.92|12938.92|12938.92|12938.92|12938.1|12938.1|0
1651060950000|2022-04-27 12:02:30|12939.43|12939.43|12943.56|12943.56|12943.56|12943.56|12939.43|12939.43|0
1651060980000|2022-04-27 12:03:00|12943.1|12943.1|12944.49|12944.49|12944.49|12944.49|12943.1|12943.1|0
1651061000000|2022-04-27 12:03:20|12943.93|12943.93|12943.93|12943.93|12943.93|12943.93|12943.93|12943.93|0
1651061030000|2022-04-27 12:03:50|12943.87|12943.87|12943.87|12943.87|12943.87|12943.87|12943.87|12943.87|0
1651061040000|2022-04-27 12:04:00|12942.75|12942.75|12943.63|12943.63|12943.63|12943.63|12942.19|12942.19|0
1651061050000|2022-04-27 12:04:10|12944.57|12944.57|12944.57|12944.57|12944.57|12944.57|12944.57|12944.57|0
1651061060000|2022-04-27 12:04:20|12947.44|12947.44|12947.44|12947.44|12947.44|12947.44|12947.44|12947.44|0
1651061070000|2022-04-27 12:04:30|12949.89|12949.89|12949.89|12949.89|12949.89|12949.89|12949.89|12949.89|0
1651061080000|2022-04-27 12:04:40|12948.45|12948.45|12951.32|12951.32|12951.32|12951.32|12948.45|12948.45|0
1651061090000|2022-04-27 12:04:50|12948.45|12948.45|12942.09|12942.09|12948.45|12948.45|12942.09|12942.09|0
1651061110000|2022-04-27 12:05:10|12943.53|12943.53|12943.53|12943.53|12943.53|12943.53|12943.53|12943.53|0
1651061120000|2022-04-27 12:05:20|12944.9|12944.9|12944.9|12944.9|12944.9|12944.9|12944.9|12944.9|0
1651061130000|2022-04-27 12:05:30|12946.27|12946.27|12949.32|12949.32|12949.32|12949.32|12946.27|12946.27|0
1651061140000|2022-04-27 12:05:40|12948.5|12948.5|12948.05|12948.05|12948.5|12948.5|12948.05|12948.05|0
1651061170000|2022-04-27 12:06:10|12950.34|12950.34|12950.89|12950.89|12950.89|12950.89|12950.34|12950.34|0
1651061180000|2022-04-27 12:06:20|12951.45|12951.45|12951.45|12951.45|12951.45|12951.45|12950.99|12950.99|0
1651061200000|2022-04-27 12:06:40|12950.64|12950.64|12950.64|12950.64|12950.64|12950.64|12950.64|12950.64|0
1651061220000|2022-04-27 12:07:00|12949.82|12949.82|12948.7|12948.7|12949.82|12949.82|12948.7|12948.7|0
1651061230000|2022-04-27 12:07:10|12949.52|12949.52|12950.34|12950.34|12950.34|12950.34|12949.52|12949.52|0
1651061270000|2022-04-27 12:07:50|12950.85|12950.85|12950.85|12950.85|12950.85|12950.85|12950.85|12950.85|0
1651061290000|2022-04-27 12:08:10|12951.79|12951.79|12951.79|12951.79|12951.79|12951.79|12951.79|12951.79|0
1651061340000|2022-04-27 12:09:00|12954.34|12954.34|12953.43|12953.43|12954.34|12954.34|12953.43|12953.43|0
1651061350000|2022-04-27 12:09:10|12955.76|12955.76|12959.17|12959.17|12959.19|12959.19|12955.53|12955.53|0
1651061360000|2022-04-27 12:09:20|12962.52|12962.52|12963.28|12963.28|12963.28|12963.28|12961.96|12961.96|0
1651061370000|2022-04-27 12:09:30|12968.89|12968.89|12972.76|12972.76|12972.76|12972.76|12968.89|12968.89|0
1651061380000|2022-04-27 12:09:40|12972.31|12972.31|12972.31|12972.31|12972.31|12972.31|12972.31|12972.31|0
1651061400000|2022-04-27 12:10:00|12972.83|12972.83|12972.83|12972.83|12972.83|12972.83|12972.83|12972.83|0
1651061420000|2022-04-27 12:10:20|12973.74|12973.74|12973.74|12973.74|12973.74|12973.74|12973.74|12973.74|0
1651061480000|2022-04-27 12:11:20|12970.87|12970.87|12970.87|12970.87|12970.87|12970.87|12970.87|12970.87|0
1651061490000|2022-04-27 12:11:30|12970.42|12970.42|12969.5|12969.5|12970.42|12970.42|12969.5|12969.5|0
1651061510000|2022-04-27 12:11:50|12970.42|12970.42|12970.42|12970.42|12970.42|12970.42|12970.42|12970.42|0
1651061520000|2022-04-27 12:12:00|12970.89|12970.89|12972.65|12972.65|12972.65|12972.65|12970.89|12970.89|0
1651061540000|2022-04-27 12:12:20|12971.53|12971.53|12971.53|12971.53|12971.53|12971.53|12971.53|12971.53|0
1651061550000|2022-04-27 12:12:30|12971.06|12971.06|12971.06|12971.06|12971.06|12971.06|12971.06|12971.06|0
1651061570000|2022-04-27 12:12:50|12971.57|12971.57|12970.2|12970.2|12971.57|12971.57|12970.2|12970.2|0
1651061590000|2022-04-27 12:13:10|12967.33|12967.33|12967.33|12967.33|12967.33|12967.33|12967.33|12967.33|0
1651061600000|2022-04-27 12:13:20|12967.89|12967.89|12967.89|12967.89|12967.89|12967.89|12967.89|12967.89|0
1651061620000|2022-04-27 12:13:40|12968.36|12968.36|12968.36|12968.36|12968.36|12968.36|12968.36|12968.36|0
1651061640000|2022-04-27 12:14:00|12970.35|12970.35|12971.26|12971.26|12971.26|12971.26|12970.35|12970.35|0
1651061650000|2022-04-27 12:14:10|12970.75|12970.75|12975.85|12975.85|12975.85|12975.85|12970.75|12970.75|0
1651061660000|2022-04-27 12:14:20|12978.72|12978.72|12979.19|12979.19|12979.19|12979.19|12978.72|12978.72|0
1651061670000|2022-04-27 12:14:30|12977.75|12977.75|12977.75|12977.75|12977.75|12977.75|12977.75|12977.75|0
1651061700000|2022-04-27 12:15:00|12976.84|12976.84|12972.36|12972.36|12976.84|12976.84|12971.54|12971.54|0
1651061710000|2022-04-27 12:15:10|12972.81|12972.81|12974.1|12974.1|12974.1|12974.1|12972.81|12972.81|0
1651061720000|2022-04-27 12:15:20|12976.97|12976.97|12979.2|12979.2|12979.2|12979.2|12976.97|12976.97|0
1651061730000|2022-04-27 12:15:30|12979.43|12979.43|12979.43|12979.43|12979.43|12979.43|12979.43|12979.43|0
1651061750000|2022-04-27 12:15:50|12979.88|12979.88|12979.43|12979.43|12979.88|12979.88|12979.43|12979.43|0
1651061760000|2022-04-27 12:16:00|12978.31|12978.31|12979.25|12979.25|12979.25|12979.25|12978.31|12978.31|0
1651061780000|2022-04-27 12:16:20|12979.72|12979.72|12979.72|12979.72|12979.72|12979.72|12979.72|12979.72|0
1651061800000|2022-04-27 12:16:40|12980.39|12980.39|12982.05|12982.05|12982.05|12982.05|12980.39|12980.39|0
1651061830000|2022-04-27 12:17:10|12980.62|12980.62|12981.17|12981.17|12981.17|12981.17|12980.15|12980.15|0
1651061840000|2022-04-27 12:17:20|12980.66|12980.66|12980.66|12980.66|12980.66|12980.66|12980.66|12980.66|0
1651061850000|2022-04-27 12:17:30|12980.1|12980.1|12980.1|12980.1|12980.1|12980.1|12980.1|12980.1|0
1651061860000|2022-04-27 12:17:40|12977.65|12977.65|12977.14|12977.14|12977.65|12977.65|12977.14|12977.14|0
1651061870000|2022-04-27 12:17:50|12978.57|12978.57|12980|12980|12980|12980|12978.57|12978.57|0
1651061880000|2022-04-27 12:18:00|12983.4|12983.4|12983.4|12983.4|12983.4|12983.4|12983.4|12983.4|0
1651061890000|2022-04-27 12:18:10|12981.99|12981.99|12982.54|12982.54|12982.54|12982.54|12981.99|12981.99|0
1651061900000|2022-04-27 12:18:20|12980.91|12980.91|12978.54|12978.54|12980.91|12980.91|12978.54|12978.54|0
1651061930000|2022-04-27 12:18:50|12977.54|12977.54|12978.54|12978.54|12978.54|12978.54|12977.54|12977.54|0
1651061940000|2022-04-27 12:19:00|12977.98|12977.98|12977.85|12977.85|12977.98|12977.98|12977.85|12977.85|0
1651061950000|2022-04-27 12:19:10|12979.29|12979.29|12979.76|12979.76|12979.76|12979.76|12979.29|12979.29|0
1651061960000|2022-04-27 12:19:20|12981.05|12981.05|12981.96|12981.96|12981.96|12981.96|12981.05|12981.05|0
1651061970000|2022-04-27 12:19:30|12981.41|12981.41|12981.41|12981.41|12981.41|12981.41|12981.41|12981.41|0
1651061980000|2022-04-27 12:19:40|12980.93|12980.93|12979.17|12979.17|12980.93|12980.93|12979.17|12979.17|0
1651062010000|2022-04-27 12:20:10|12978.36|12978.36|12978.36|12978.36|12978.36|12978.36|12978.36|12978.36|0
1651062020000|2022-04-27 12:20:20|12979.79|12979.79|12979.79|12979.79|12979.79|12979.79|12979.79|12979.79|0
1651062080000|2022-04-27 12:21:20|12980.35|12980.35|12982.05|12982.05|12982.05|12982.05|12979.23|12979.23|0
1651062130000|2022-04-27 12:22:10|12984.92|12984.92|12984.92|12984.92|12984.92|12984.92|12984.92|12984.92|0
1651062140000|2022-04-27 12:22:20|12985.86|12985.86|12985.86|12985.86|12985.86|12985.86|12985.86|12985.86|0
1651062150000|2022-04-27 12:22:30|12984.43|12984.43|12983.14|12983.14|12984.43|12984.43|12983.14|12983.14|0
1651062180000|2022-04-27 12:23:00|12982.68|12982.68|12982.68|12982.68|12982.68|12982.68|12982.68|12982.68|0
1651062200000|2022-04-27 12:23:20|12983.15|12983.15|12982.68|12982.68|12983.15|12983.15|12982.68|12982.68|0
1651062230000|2022-04-27 12:23:50|12981.77|12981.77|12981.25|12981.25|12981.77|12981.77|12981.25|12981.25|0
1651062240000|2022-04-27 12:24:00|12980.34|12980.34|12979.78|12979.78|12980.34|12980.34|12979.78|12979.78|0
1651062250000|2022-04-27 12:24:10|12978.84|12978.84|12978.84|12978.84|12978.84|12978.84|12978.84|12978.84|0
1651062260000|2022-04-27 12:24:20|12979.95|12979.95|12979.95|12979.95|12979.95|12979.95|12979.95|12979.95|0
1651062280000|2022-04-27 12:24:40|12978.84|12978.84|12978.84|12978.84|12978.84|12978.84|12978.84|12978.84|0
1651062290000|2022-04-27 12:24:50|12979.31|12979.31|12979.31|12979.31|12979.31|12979.31|12979.31|12979.31|0
1651062310000|2022-04-27 12:25:10|12978.86|12978.86|12978.86|12978.86|12978.86|12978.86|12978.86|12978.86|0
1651062320000|2022-04-27 12:25:20|12979.16|12979.16|12979.16|12979.16|12979.16|12979.16|12979.16|12979.16|0
1651062350000|2022-04-27 12:25:50|12978.69|12978.69|12978.69|12978.69|12978.69|12978.69|12978.69|12978.69|0
1651062360000|2022-04-27 12:26:00|12984.11|12984.11|12983.2|12983.2|12984.11|12984.11|12983.2|12983.2|0
1651062370000|2022-04-27 12:26:10|12983.75|12983.75|12983.75|12983.75|12983.75|12983.75|12983.75|12983.75|0
1651062400000|2022-04-27 12:26:40|12985.17|12985.17|12985.17|12985.17|12985.17|12985.17|12985.17|12985.17|0
1651062420000|2022-04-27 12:27:00|12983.73|12983.73|12979.92|12979.92|12983.73|12983.73|12979.92|12979.92|0
1651062440000|2022-04-27 12:27:20|12975.12|12975.12|12974.5|12974.5|12975.94|12975.94|12974.5|12974.5|0
1651062450000|2022-04-27 12:27:30|12973.01|12973.01|12973.95|12973.95|12973.95|12973.95|12973.01|12973.01|0
1651062460000|2022-04-27 12:27:40|12974.77|12974.77|12973.78|12973.78|12974.77|12974.77|12973.78|12973.78|0
1651062470000|2022-04-27 12:27:50|12973.22|12973.22|12973.22|12973.22|12973.22|12973.22|12973.22|12973.22|0
1651062480000|2022-04-27 12:28:00|12971.81|12971.81|12967.89|12967.89|12971.81|12971.81|12967.89|12967.89|0
1651062500000|2022-04-27 12:28:20|12967.44|12967.44|12967.44|12967.44|12967.44|12967.44|12967.44|12967.44|0
1651062520000|2022-04-27 12:28:40|12964.17|12964.17|12964.99|12964.99|12964.99|12964.99|12964.17|12964.17|0
1651062560000|2022-04-27 12:29:20|12964.77|12964.77|12964.77|12964.77|12964.77|12964.77|12964.77|12964.77|0
1651062570000|2022-04-27 12:29:30|12963.85|12963.85|12962.42|12962.42|12963.85|12963.85|12962.42|12962.42|0
1651062580000|2022-04-27 12:29:40|12960.74|12960.74|12959.33|12959.33|12960.74|12960.74|12959.33|12959.33|0
1651062600000|2022-04-27 12:30:00|12958.41|12958.41|12959.85|12959.85|12959.85|12959.85|12958.41|12958.41|0
1651062610000|2022-04-27 12:30:10|12959.86|12959.86|12960.78|12960.78|12960.78|12960.78|12959.86|12959.86|0
1651062620000|2022-04-27 12:30:20|12961.24|12961.24|12961.24|12961.24|12961.24|12961.24|12961.24|12961.24|0
1651062630000|2022-04-27 12:30:30|12962.35|12962.35|12962.35|12962.35|12962.35|12962.35|12962.35|12962.35|0
1651062640000|2022-04-27 12:30:40|12961.79|12961.79|12961.24|12961.24|12961.79|12961.79|12961.24|12961.24|0
1651062660000|2022-04-27 12:31:00|12959.41|12959.41|12959.41|12959.41|12959.41|12959.41|12959.41|12959.41|0
1651062680000|2022-04-27 12:31:20|12958.03|12958.03|12951.08|12951.08|12958.03|12958.03|12950.77|12950.77|0
1651062690000|2022-04-27 12:31:30|12951.64|12951.64|12950.73|12950.73|12951.64|12951.64|12950.73|12950.73|0
1651062700000|2022-04-27 12:31:40|12949.91|12949.91|12949.91|12949.91|12949.91|12949.91|12949.91|12949.91|0
1651062710000|2022-04-27 12:31:50|12948.99|12948.99|12948.5|12948.5|12948.99|12948.99|12948.5|12948.5|0
1651062720000|2022-04-27 12:32:00|12949.31|12949.31|12949.31|12949.31|12949.31|12949.31|12949.31|12949.31|0
1651062730000|2022-04-27 12:32:10|12952.18|12952.18|12952.18|12952.18|12952.18|12952.18|12952.18|12952.18|0
1651062740000|2022-04-27 12:32:20|12950.35|12950.35|12950.35|12950.35|12950.35|12950.35|12950.35|12950.35|0
1651062750000|2022-04-27 12:32:30|12948.98|12948.98|12947.54|12947.54|12948.98|12948.98|12947.54|12947.54|0
1651062760000|2022-04-27 12:32:40|12946.6|12946.6|12953.59|12953.59|12954.97|12954.97|12946.6|12946.6|0
1651062770000|2022-04-27 12:32:50|12952.68|12952.68|12951.24|12951.24|12952.68|12952.68|12951.24|12951.24|0
1651062780000|2022-04-27 12:33:00|12949.61|12949.61|12949.61|12949.61|12949.61|12949.61|12949.61|12949.61|0
1651062790000|2022-04-27 12:33:10|12952.81|12952.81|12952.36|12952.36|12952.81|12952.81|12951.44|12951.44|0
1651062810000|2022-04-27 12:33:30|12951.8|12951.8|12951.8|12951.8|12951.8|12951.8|12951.8|12951.8|0
1651062830000|2022-04-27 12:33:50|12951.34|12951.34|12951.34|12951.34|12951.34|12951.34|12951.34|12951.34|0
1651062840000|2022-04-27 12:34:00|12952.84|12952.84|12952.34|12952.34|12952.84|12952.84|12952.34|12952.34|0
1651062850000|2022-04-27 12:34:10|12951.85|12951.85|12951.85|12951.85|12951.85|12951.85|12951.85|12951.85|0
1651062860000|2022-04-27 12:34:20|12951.29|12951.29|12951.29|12951.29|12951.29|12951.29|12951.29|12951.29|0
1651062890000|2022-04-27 12:34:50|12950.83|12950.83|12951.29|12951.29|12951.29|12951.29|12950.83|12950.83|0
1651062930000|2022-04-27 12:35:30|12949.85|12949.85|12948.94|12948.94|12949.85|12949.85|12948.94|12948.94|0
1651062950000|2022-04-27 12:35:50|12950.37|12950.37|12950.37|12950.37|12950.37|12950.37|12950.37|12950.37|0
1651062960000|2022-04-27 12:36:00|12948.94|12948.94|12948.94|12948.94|12948.94|12948.94|12948.94|12948.94|0
1651062970000|2022-04-27 12:36:10|12949.41|12949.41|12954.2|12954.2|12954.2|12954.2|12949.19|12949.19|0
1651063030000|2022-04-27 12:37:10|12954.76|12954.76|12954.76|12954.76|12954.76|12954.76|12954.76|12954.76|0
1651063040000|2022-04-27 12:37:20|12953.38|12953.38|12958.75|12958.75|12958.75|12958.75|12953.38|12953.38|0
1651130100000|2022-04-28 07:15:00|12832.87|12832.87|12827.95|12827.95|12833.68|12833.68|12827.95|12827.95|0
1651130110000|2022-04-28 07:15:10|12826.31|12826.31|12827.57|12827.57|12827.57|12827.57|12825.42|12825.42|0
1651130120000|2022-04-28 07:15:20|12829.04|12829.04|12832.94|12832.94|12832.94|12832.94|12829.04|12829.04|0
1651130130000|2022-04-28 07:15:30|12833.97|12833.97|12833.97|12833.97|12833.97|12833.97|12833.97|12833.97|0
1651130140000|2022-04-28 07:15:40|12838.71|12838.71|12838.71|12838.71|12838.71|12838.71|12838.71|12838.71|0
1651130150000|2022-04-28 07:15:50|12839.62|12839.62|12839.17|12839.17|12839.62|12839.62|12839.17|12839.17|0
1651130170000|2022-04-28 07:16:10|12838.71|12838.71|12838.71|12838.71|12838.71|12838.71|12838.71|12838.71|0
1651130180000|2022-04-28 07:16:20|12837.07|12837.07|12834.94|12834.94|12837.07|12837.07|12834.94|12834.94|0
1651130190000|2022-04-28 07:16:30|12835.76|12835.76|12837.17|12837.17|12837.17|12837.17|12835.76|12835.76|0
1651130200000|2022-04-28 07:16:40|12838.81|12838.81|12848.49|12848.49|12848.49|12848.49|12838.81|12838.81|0
1651130210000|2022-04-28 07:16:50|12849.92|12849.92|12855.12|12855.12|12855.12|12855.12|12849.92|12849.92|0
1651130220000|2022-04-28 07:17:00|12853.69|12853.69|12852.51|12852.51|12853.69|12853.69|12852.05|12852.05|0
1651130230000|2022-04-28 07:17:10|12854.14|12854.14|12850.78|12850.78|12854.14|12854.14|12850.78|12850.78|0
1651130240000|2022-04-28 07:17:20|12853.06|12853.06|12855.15|12855.15|12855.15|12855.15|12853.06|12853.06|0
1651130250000|2022-04-28 07:17:30|12855.97|12855.97|12854.24|12854.24|12855.97|12855.97|12854.24|12854.24|0
1651130260000|2022-04-28 07:17:40|12851.79|12851.79|12851.79|12851.79|12851.79|12851.79|12851.79|12851.79|0
1651130280000|2022-04-28 07:18:00|12848.92|12848.92|12850.35|12850.35|12850.35|12850.35|12848.92|12848.92|0
1651130290000|2022-04-28 07:18:10|12851.27|12851.27|12851.27|12851.27|12851.27|12851.27|12851.27|12851.27|0
1651130310000|2022-04-28 07:18:30|12849.44|12849.44|12849.44|12849.44|12849.44|12849.44|12849.44|12849.44|0
1651130320000|2022-04-28 07:18:40|12847.21|12847.21|12839.25|12839.25|12847.21|12847.21|12839.25|12839.25|0
1651130340000|2022-04-28 07:19:00|12837.82|12837.82|12834.09|12834.09|12837.82|12837.82|12834.09|12834.09|0
1651130350000|2022-04-28 07:19:10|12833.65|12833.65|12831|12831|12833.65|12833.65|12831|12831|0
1651130360000|2022-04-28 07:19:20|12830.78|12830.78|12830.3|12830.3|12831.72|12831.72|12829.83|12829.83|0
1651130380000|2022-04-28 07:19:40|12827.44|12827.44|12815.3|12815.3|12827.44|12827.44|12815.3|12815.3|0
1651130400000|2022-04-28 07:20:00|12814.49|12814.49|12814.49|12814.49|12814.49|12814.49|12814.49|12814.49|0
1651130440000|2022-04-28 07:20:40|12813.54|12813.54|12813.54|12813.54|12813.54|12813.54|12813.54|12813.54|0
1651130450000|2022-04-28 07:20:50|12812.73|12812.73|12812.73|12812.73|12812.73|12812.73|12812.73|12812.73|0
1651130460000|2022-04-28 07:21:00|12812.28|12812.28|12811.81|12811.81|12812.28|12812.28|12811.81|12811.81|0
1651130480000|2022-04-28 07:21:20|12805.86|12805.86|12807.69|12807.69|12807.69|12807.69|12805.86|12805.86|0
1651130490000|2022-04-28 07:21:30|12806.06|12806.06|12806.97|12806.97|12806.97|12806.97|12806.06|12806.06|0
1651130500000|2022-04-28 07:21:40|12807.43|12807.43|12807.43|12807.43|12807.43|12807.43|12807.43|12807.43|0
1651130510000|2022-04-28 07:21:50|12802.73|12802.73|12802.73|12802.73|12802.73|12802.73|12802.73|12802.73|0
1651130560000|2022-04-28 07:22:40|12800.84|12800.84|12800.84|12800.84|12800.84|12800.84|12800.84|12800.84|0
1651130570000|2022-04-28 07:22:50|12799.21|12799.21|12800.02|12800.02|12800.02|12800.02|12799.21|12799.21|0
1651130580000|2022-04-28 07:23:00|12802.89|12802.89|12802.89|12802.89|12802.89|12802.89|12802.89|12802.89|0
1651130590000|2022-04-28 07:23:10|12803.83|12803.83|12805.25|12805.25|12805.25|12805.25|12803.83|12803.83|0
1651130600000|2022-04-28 07:23:20|12807.7|12807.7|12807.7|12807.7|12807.7|12807.7|12807.7|12807.7|0
1651130610000|2022-04-28 07:23:30|12805.34|12805.34|12805.34|12805.34|12805.34|12805.34|12805.34|12805.34|0
1651130620000|2022-04-28 07:23:40|12805.82|12805.82|12805.82|12805.82|12805.82|12805.82|12805.82|12805.82|0
1651130640000|2022-04-28 07:24:00|12804.87|12804.87|12804.87|12804.87|12804.87|12804.87|12804.87|12804.87|0
1651130650000|2022-04-28 07:24:10|12806.63|12806.63|12806.63|12806.63|12806.63|12806.63|12806.63|12806.63|0
1651130670000|2022-04-28 07:24:30|12807.1|12807.1|12807.1|12807.1|12807.1|12807.1|12807.1|12807.1|0
1651130680000|2022-04-28 07:24:40|12806.61|12806.61|12807.52|12807.52|12807.52|12807.52|12806.61|12806.61|0
1651130700000|2022-04-28 07:25:00|12806.7|12806.7|12806.7|12806.7|12806.7|12806.7|12806.7|12806.7|0
1651130710000|2022-04-28 07:25:10|12804.45|12804.45|12804.45|12804.45|12804.45|12804.45|12804.45|12804.45|0
1651130720000|2022-04-28 07:25:20|12803.54|12803.54|12805.17|12805.17|12805.17|12805.17|12803.54|12803.54|0
1651130730000|2022-04-28 07:25:30|12805.99|12805.99|12801.08|12801.08|12805.99|12805.99|12801.08|12801.08|0
1651130740000|2022-04-28 07:25:40|12791.88|12791.88|12780.91|12780.91|12792.34|12792.34|12780.91|12780.91|0
1651130750000|2022-04-28 07:25:50|12781.14|12781.14|12775.78|12775.78|12781.14|12781.14|12775.12|12775.12|0
1651130760000|2022-04-28 07:26:00|12773.49|12773.49|12775.05|12775.05|12775.12|12775.12|12773.49|12773.49|0
1651130770000|2022-04-28 07:26:10|12775.96|12775.96|12776.43|12776.43|12776.88|12776.88|12775.96|12775.96|0
1651130790000|2022-04-28 07:26:30|12773.13|12773.13|12776.15|12776.15|12776.15|12776.15|12771.64|12771.64|0
1651130810000|2022-04-28 07:26:50|12777.56|12777.56|12777.56|12777.56|12777.56|12777.56|12777.56|12777.56|0
1651130820000|2022-04-28 07:27:00|12779.2|12779.2|12779.2|12779.2|12779.2|12779.2|12779.2|12779.2|0
1651130850000|2022-04-28 07:27:30|12780.54|12780.54|12780.54|12780.54|12780.54|12780.54|12780.54|12780.54|0
1651130860000|2022-04-28 07:27:40|12784.19|12784.19|12797.68|12797.68|12797.68|12797.68|12783.9|12783.9|0
1651130870000|2022-04-28 07:27:50|12796.25|12796.25|12796.25|12796.25|12796.25|12796.25|12796.25|12796.25|0
1651130910000|2022-04-28 07:28:30|12797.66|12797.66|12805.61|12805.61|12805.61|12805.61|12797.66|12797.66|0
1651130920000|2022-04-28 07:28:40|12803.73|12803.73|12800.98|12800.98|12803.73|12803.73|12800.47|12800.47|0
1651130930000|2022-04-28 07:28:50|12802.41|12802.41|12802.41|12802.41|12802.41|12802.41|12802.41|12802.41|0
1651130940000|2022-04-28 07:29:00|12801.96|12801.96|12808.72|12808.72|12808.72|12808.72|12801.96|12801.96|0
1651130950000|2022-04-28 07:29:10|12812.83|12812.83|12812.83|12812.83|12812.83|12812.83|12812.83|12812.83|0
1651130960000|2022-04-28 07:29:20|12815.58|12815.58|12815.58|12815.58|12815.58|12815.58|12815.58|12815.58|0
1651130970000|2022-04-28 07:29:30|12815.8|12815.8|12817.26|12817.26|12817.26|12817.26|12815.8|12815.8|0
1651130980000|2022-04-28 07:29:40|12816.79|12816.79|12816.79|12816.79|12816.79|12816.79|12816.79|12816.79|0
1651130990000|2022-04-28 07:29:50|12819.02|12819.02|12818.51|12818.51|12819.02|12819.02|12818.51|12818.51|0
1651131000000|2022-04-28 07:30:00|12823.41|12823.41|12816.2|12816.2|12823.41|12823.41|12816.2|12816.2|0
1651131010000|2022-04-28 07:30:10|12815.38|12815.38|12816.2|12816.2|12816.2|12816.2|12815.38|12815.38|0
1651131020000|2022-04-28 07:30:20|12824.56|12824.56|12823.72|12823.72|12825.55|12825.55|12822.8|12822.8|0
1651131030000|2022-04-28 07:30:30|12822.9|12822.9|12822.09|12822.09|12822.9|12822.9|12822.09|12822.09|0
1651131050000|2022-04-28 07:30:50|12821.27|12821.27|12819.86|12819.86|12821.27|12821.27|12819.86|12819.86|0
1651131060000|2022-04-28 07:31:00|12818.42|12818.42|12818.42|12818.42|12818.42|12818.42|12818.42|12818.42|0
1651131110000|2022-04-28 07:31:50|12819.83|12819.83|12819.36|12819.36|12819.83|12819.83|12819.36|12819.36|0
1651131140000|2022-04-28 07:32:20|12821.82|12821.82|12821.82|12821.82|12821.82|12821.82|12821.82|12821.82|0
1651131160000|2022-04-28 07:32:40|12821.3|12821.3|12821.3|12821.3|12821.3|12821.3|12821.3|12821.3|0
1651131190000|2022-04-28 07:33:10|12822.12|12822.12|12821.3|12821.3|12822.12|12822.12|12821.3|12821.3|0
1651131200000|2022-04-28 07:33:20|12820.53|12820.53|12821.96|12821.96|12821.96|12821.96|12820.53|12820.53|0
1651131220000|2022-04-28 07:33:40|12822.9|12822.9|12822.9|12822.9|12822.9|12822.9|12822.9|12822.9|0
1651131270000|2022-04-28 07:34:30|12826.99|12826.99|12827.46|12827.46|12827.46|12827.46|12826.99|12826.99|0
1651131280000|2022-04-28 07:34:40|12826.64|12826.64|12827.1|12827.1|12827.1|12827.1|12826.64|12826.64|0
1651131290000|2022-04-28 07:34:50|12825.67|12825.67|12822.27|12822.27|12825.67|12825.67|12822.27|12822.27|0
1651131300000|2022-04-28 07:35:00|12823.91|12823.91|12823.91|12823.91|12823.91|12823.91|12823.91|12823.91|0
1651131310000|2022-04-28 07:35:10|12824.93|12824.93|12822.68|12822.68|12824.93|12824.93|12822.68|12822.68|0
1651131330000|2022-04-28 07:35:30|12823.62|12823.62|12822.81|12822.81|12823.62|12823.62|12822.81|12822.81|0
1651131360000|2022-04-28 07:36:00|12824.79|12824.79|12833.6|12833.6|12833.6|12833.6|12824.79|12824.79|0
1651131370000|2022-04-28 07:36:10|12834.07|12834.07|12834.76|12834.76|12835.58|12835.58|12834.07|12834.07|0
1651131390000|2022-04-28 07:36:30|12835.58|12835.58|12835.58|12835.58|12835.58|12835.58|12835.58|12835.58|0
1651131400000|2022-04-28 07:36:40|12836.39|12836.39|12839.26|12839.26|12839.26|12839.26|12836.39|12836.39|0
1651131420000|2022-04-28 07:37:00|12840.08|12840.08|12840.08|12840.08|12840.08|12840.08|12840.08|12840.08|0
1651131440000|2022-04-28 07:37:20|12841.49|12841.49|12841.49|12841.49|12841.49|12841.49|12841.49|12841.49|0
1651131450000|2022-04-28 07:37:30|12842.41|12842.41|12843.95|12843.95|12843.95|12843.95|12842.41|12842.41|0
1651131460000|2022-04-28 07:37:40|12842.92|12842.92|12843.44|12843.44|12843.44|12843.44|12842.92|12842.92|0
1651131470000|2022-04-28 07:37:50|12843.66|12843.66|12851.13|12851.13|12851.13|12851.13|12843.66|12843.66|0
1651131480000|2022-04-28 07:38:00|12851.65|12851.65|12851.65|12851.65|12851.65|12851.65|12851.65|12851.65|0
1651131490000|2022-04-28 07:38:10|12848.78|12848.78|12853.44|12853.44|12853.44|12853.44|12847.96|12847.96|0
1651131510000|2022-04-28 07:38:30|12853.91|12853.91|12853.91|12853.91|12853.91|12853.91|12853.91|12853.91|0
1651131530000|2022-04-28 07:38:50|12855.34|12855.34|12855.34|12855.34|12855.34|12855.34|12855.34|12855.34|0
1651131540000|2022-04-28 07:39:00|12857.17|12857.17|12858.11|12858.11|12858.11|12858.11|12857.17|12857.17|0
1651131550000|2022-04-28 07:39:10|12860.17|12860.17|12865.46|12865.46|12865.93|12865.93|12860.17|12860.17|0
1651131570000|2022-04-28 07:39:30|12868.33|12868.33|12868.33|12868.33|12868.33|12868.33|12868.33|12868.33|0
1651131600000|2022-04-28 07:40:00|12872.42|12872.42|12872.42|12872.42|12872.42|12872.42|12872.42|12872.42|0
1651131610000|2022-04-28 07:40:10|12871.95|12871.95|12874.81|12874.81|12874.81|12874.81|12871.95|12871.95|0
1651131620000|2022-04-28 07:40:20|12875.63|12875.63|12878.07|12878.07|12878.07|12878.07|12875.63|12875.63|0
1651131640000|2022-04-28 07:40:40|12877.26|12877.26|12877.26|12877.26|12877.26|12877.26|12877.26|12877.26|0
1651131650000|2022-04-28 07:40:50|12878.69|12878.69|12878.69|12878.69|12878.69|12878.69|12878.69|12878.69|0
1651131660000|2022-04-28 07:41:00|12877.87|12877.87|12876.44|12876.44|12877.87|12877.87|12876.44|12876.44|0
1651131670000|2022-04-28 07:41:10|12875.88|12875.88|12876.7|12876.7|12877.51|12877.51|12875.88|12875.88|0
1651131690000|2022-04-28 07:41:30|12878.98|12878.98|12881.06|12881.06|12881.06|12881.06|12878.98|12878.98|0
1651131720000|2022-04-28 07:42:00|12882|12882|12882.95|12882.95|12882.95|12882.95|12882|12882|0
1651131730000|2022-04-28 07:42:10|12881.51|12881.51|12881.51|12881.51|12881.51|12881.51|12881.51|12881.51|0
1651131740000|2022-04-28 07:42:20|12877.38|12877.38|12877.38|12877.38|12877.38|12877.38|12877.38|12877.38|0
1651131750000|2022-04-28 07:42:30|12878.81|12878.81|12884.48|12884.48|12884.95|12884.95|12878.81|12878.81|0
1651131760000|2022-04-28 07:42:40|12885.3|12885.3|12883.86|12883.86|12885.3|12885.3|12883.86|12883.86|0
1651131780000|2022-04-28 07:43:00|12884.68|12884.68|12883.24|12883.24|12884.68|12884.68|12883.24|12883.24|0
1651131790000|2022-04-28 07:43:10|12882.43|12882.43|12882.43|12882.43|12882.43|12882.43|12882.43|12882.43|0
1651131800000|2022-04-28 07:43:20|12884.06|12884.06|12884.06|12884.06|12884.06|12884.06|12884.06|12884.06|0
1651131810000|2022-04-28 07:43:30|12883.59|12883.59|12886.46|12886.46|12886.46|12886.46|12883.59|12883.59|0
1651131820000|2022-04-28 07:43:40|12884.63|12884.63|12884.63|12884.63|12885.1|12885.1|12884.63|12884.63|0
1651131840000|2022-04-28 07:44:00|12883.2|12883.2|12881.3|12881.3|12883.2|12883.2|12881.3|12881.3|0
1651131850000|2022-04-28 07:44:10|12880.36|12880.36|12880.36|12880.36|12880.36|12880.36|12880.36|12880.36|0
1651131880000|2022-04-28 07:44:40|12879.54|12879.54|12879.54|12879.54|12879.54|12879.54|12879.54|12879.54|0
1651131890000|2022-04-28 07:44:50|12878.6|12878.6|12879.54|12879.54|12879.54|12879.54|12878.6|12878.6|0
1651131900000|2022-04-28 07:45:00|12878.73|12878.73|12880.36|12880.36|12880.36|12880.36|12878.73|12878.73|0
1651131910000|2022-04-28 07:45:10|12880.83|12880.83|12880.83|12880.83|12880.83|12880.83|12880.83|12880.83|0
1651131920000|2022-04-28 07:45:20|12881.65|12881.65|12880.02|12880.02|12881.65|12881.65|12880.02|12880.02|0
1651131930000|2022-04-28 07:45:30|12878.18|12878.18|12878.18|12878.18|12878.18|12878.18|12878.18|12878.18|0
1651131940000|2022-04-28 07:45:40|12879.82|12879.82|12879.82|12879.82|12879.82|12879.82|12879.82|12879.82|0
1651131950000|2022-04-28 07:45:50|12879.3|12879.3|12879.3|12879.3|12879.3|12879.3|12879.3|12879.3|0
1651131960000|2022-04-28 07:46:00|12877.67|12877.67|12875.79|12875.79|12877.67|12877.67|12875.79|12875.79|0
1651131970000|2022-04-28 07:46:10|12874.97|12874.97|12867.23|12867.23|12874.97|12874.97|12867.23|12867.23|0
1651131990000|2022-04-28 07:46:30|12863.96|12863.96|12863.96|12863.96|12863.96|12863.96|12863.96|12863.96|0
1651132010000|2022-04-28 07:46:50|12862.53|12862.53|12865.6|12865.6|12865.6|12865.6|12862.53|12862.53|0
1651132020000|2022-04-28 07:47:00|12864.6|12864.6|12864.6|12864.6|12864.6|12864.6|12864.6|12864.6|0
1651132030000|2022-04-28 07:47:10|12863.79|12863.79|12862.79|12862.79|12863.79|12863.79|12862.79|12862.79|0
1651132050000|2022-04-28 07:47:30|12863.26|12863.26|12866.6|12866.6|12866.6|12866.6|12863.26|12863.26|0
1651132070000|2022-04-28 07:47:50|12867.07|12867.07|12867.07|12867.07|12867.07|12867.07|12867.07|12867.07|0
1651132080000|2022-04-28 07:48:00|12869.53|12869.53|12869.53|12869.53|12869.53|12869.53|12869.53|12869.53|0
1651132090000|2022-04-28 07:48:10|12868.61|12868.61|12870.1|12870.1|12870.1|12870.1|12868.61|12868.61|0
1651132100000|2022-04-28 07:48:20|12873.19|12873.19|12873.19|12873.19|12873.19|12873.19|12873.19|12873.19|0
1651132110000|2022-04-28 07:48:30|12881.38|12881.38|12872.39|12872.39|12881.38|12881.38|12872.39|12872.39|0
1651132120000|2022-04-28 07:48:40|12873.33|12873.33|12873.33|12873.33|12873.33|12873.33|12873.33|12873.33|0
1651132130000|2022-04-28 07:48:50|12873.81|12873.81|12875|12875|12875|12875|12872.89|12872.89|0
1651132140000|2022-04-28 07:49:00|12872.54|12872.54|12869.47|12869.47|12872.54|12872.54|12869.47|12869.47|0
1651132150000|2022-04-28 07:49:10|12868.06|12868.06|12868.06|12868.06|12868.06|12868.06|12868.06|12868.06|0
1651132160000|2022-04-28 07:49:20|12867.07|12867.07|12867.07|12867.07|12867.07|12867.07|12867.07|12867.07|0
1651132190000|2022-04-28 07:49:50|12864.2|12864.2|12864.2|12864.2|12864.2|12864.2|12864.2|12864.2|0
1651132200000|2022-04-28 07:50:00|12864.67|12864.67|12864.67|12864.67|12864.67|12864.67|12864.67|12864.67|0
1651132220000|2022-04-28 07:50:20|12865.14|12865.14|12865.14|12865.14|12865.14|12865.14|12865.14|12865.14|0
1651132270000|2022-04-28 07:51:10|12876.49|12876.49|12876.49|12876.49|12876.49|12876.49|12876.49|12876.49|0
1651132290000|2022-04-28 07:51:30|12875.08|12875.08|12869.63|12869.63|12875.08|12875.08|12869.63|12869.63|0
1651132310000|2022-04-28 07:51:50|12871.51|12871.51|12871.51|12871.51|12871.51|12871.51|12871.51|12871.51|0
1651132330000|2022-04-28 07:52:10|12872.95|12872.95|12872.95|12872.95|12872.95|12872.95|12872.95|12872.95|0
1651132340000|2022-04-28 07:52:20|12874.83|12874.83|12874.83|12874.83|12874.83|12874.83|12874.83|12874.83|0
1651132400000|2022-04-28 07:53:20|12876.82|12876.82|12875.88|12875.88|12876.82|12876.82|12875.88|12875.88|0
1651132410000|2022-04-28 07:53:30|12878.33|12878.33|12877.51|12877.51|12878.33|12878.33|12877.51|12877.51|0
1651132430000|2022-04-28 07:53:50|12877|12877|12876.48|12876.48|12877|12877|12876.48|12876.48|0
1651132440000|2022-04-28 07:54:00|12879.75|12879.75|12879.88|12879.88|12879.88|12879.88|12878.94|12878.94|0
1651132450000|2022-04-28 07:54:10|12879.06|12879.06|12878.24|12878.24|12879.06|12879.06|12878.24|12878.24|0
1651132460000|2022-04-28 07:54:20|12879.68|12879.68|12879.68|12879.68|12879.68|12879.68|12879.68|12879.68|0
1651132470000|2022-04-28 07:54:30|12882.55|12882.55|12882.55|12882.55|12882.55|12882.55|12882.55|12882.55|0
1651132480000|2022-04-28 07:54:40|12880.32|12880.32|12880.32|12880.32|12880.32|12880.32|12880.32|12880.32|0
1651132520000|2022-04-28 07:55:20|12878.43|12878.43|12880.54|12880.54|12880.54|12880.54|12878.43|12878.43|0
1651132560000|2022-04-28 07:56:00|12882.21|12882.21|12882.24|12882.24|12883.15|12883.15|12882.21|12882.21|0
1651132570000|2022-04-28 07:56:10|12883.06|12883.06|12883.06|12883.06|12883.06|12883.06|12883.06|12883.06|0
1651132620000|2022-04-28 07:57:00|12885.51|12885.51|12890.43|12890.43|12891.25|12891.25|12885.51|12885.51|0
1651132630000|2022-04-28 07:57:10|12889|12889|12889|12889|12889|12889|12889|12889|0
1651132680000|2022-04-28 07:58:00|12889.51|12889.51|12890.33|12890.33|12890.33|12890.33|12889.51|12889.51|0
1651132710000|2022-04-28 07:58:30|12887.74|12887.74|12886.92|12886.92|12887.74|12887.74|12886.92|12886.92|0
1651132720000|2022-04-28 07:58:40|12891.05|12891.05|12891.05|12891.05|12891.05|12891.05|12891.05|12891.05|0
1651132740000|2022-04-28 07:59:00|12891.52|12891.52|12892.43|12892.43|12892.43|12892.43|12891.52|12891.52|0
1651132750000|2022-04-28 07:59:10|12901.49|12901.49|12901.49|12901.49|12901.49|12901.49|12901.49|12901.49|0
1651132760000|2022-04-28 07:59:20|12900.05|12900.05|12900.05|12900.05|12900.05|12900.05|12900.05|12900.05|0
1651132780000|2022-04-28 07:59:40|12897.68|12897.68|12898.62|12898.62|12898.62|12898.62|12897.68|12897.68|0
1651132790000|2022-04-28 07:59:50|12899.09|12899.09|12899.56|12899.56|12899.56|12899.56|12899.09|12899.09|0
1651132800000|2022-04-28 08:00:00|12900.38|12900.38|12902.21|12902.21|12902.21|12902.21|12900.38|12900.38|0
1651132850000|2022-04-28 08:00:50|12900.1|12900.1|12899.49|12899.49|12900.1|12900.1|12899.49|12899.49|0
1651132860000|2022-04-28 08:01:00|12897.81|12897.81|12896.18|12896.18|12897.81|12897.81|12896.18|12896.18|0
1651132880000|2022-04-28 08:01:20|12897.67|12897.67|12897.67|12897.67|12897.67|12897.67|12897.67|12897.67|0
1651132900000|2022-04-28 08:01:40|12898.12|12898.12|12900.5|12900.5|12903.37|12903.37|12898.12|12898.12|0
1651132910000|2022-04-28 08:01:50|12900.97|12900.97|12902.29|12902.29|12902.8|12902.8|12900.97|12900.97|0
1651132920000|2022-04-28 08:02:00|12901.35|12901.35|12902.52|12902.52|12902.52|12902.52|12901.35|12901.35|0
1651132930000|2022-04-28 08:02:10|12901.09|12901.09|12900.62|12900.62|12901.09|12901.09|12899.65|12899.65|0
1651132990000|2022-04-28 08:03:10|12899.8|12899.8|12899.8|12899.8|12899.8|12899.8|12899.8|12899.8|0
1651133010000|2022-04-28 08:03:30|12900.3|12900.3|12900.3|12900.3|12900.3|12900.3|12900.3|12900.3|0
1651133030000|2022-04-28 08:03:50|12899.38|12899.38|12900.8|12900.8|12900.8|12900.8|12899.38|12899.38|0
1651133040000|2022-04-28 08:04:00|12901.02|12901.02|12898.26|12898.26|12901.02|12901.02|12897.59|12897.59|0
1651133050000|2022-04-28 08:04:10|12893.72|12893.72|12893.05|12893.05|12893.72|12893.72|12893.05|12893.05|0
1651133060000|2022-04-28 08:04:20|12893.97|12893.97|12890.19|12890.19|12893.97|12893.97|12890.19|12890.19|0
1651133070000|2022-04-28 08:04:30|12892.02|12892.02|12893.29|12893.29|12893.29|12893.29|12892.02|12892.02|0
1651133090000|2022-04-28 08:04:50|12894.11|12894.11|12894.11|12894.11|12894.11|12894.11|12894.11|12894.11|0
1651133100000|2022-04-28 08:05:00|12894.67|12894.67|12905.63|12905.63|12905.63|12905.63|12894.67|12894.67|0
1651133120000|2022-04-28 08:05:20|12906.19|12906.19|12906.19|12906.19|12906.19|12906.19|12906.19|12906.19|0
1651133130000|2022-04-28 08:05:30|12907.1|12907.1|12907.1|12907.1|12907.1|12907.1|12907.1|12907.1|0
1651133140000|2022-04-28 08:05:40|12907.66|12907.66|12909.49|12909.49|12909.49|12909.49|12907.66|12907.66|0
1651133150000|2022-04-28 08:05:50|12907.66|12907.66|12907.66|12907.66|12907.66|12907.66|12907.66|12907.66|0
1651133160000|2022-04-28 08:06:00|12911|12911|12913.79|12913.79|12913.79|12913.79|12911|12911|0
1651133170000|2022-04-28 08:06:10|12914.3|12914.3|12913.31|12913.31|12914.3|12914.3|12913.31|12913.31|0
1651133180000|2022-04-28 08:06:20|12913.78|12913.78|12914.29|12914.29|12914.29|12914.29|12913.78|12913.78|0
1651133190000|2022-04-28 08:06:30|12915.73|12915.73|12915.73|12915.73|12915.73|12915.73|12915.73|12915.73|0
1651133220000|2022-04-28 08:07:00|12919.81|12919.81|12920.98|12920.98|12920.98|12920.98|12919.81|12919.81|0
1651133230000|2022-04-28 08:07:10|12920.04|12920.04|12926.52|12926.52|12927.43|12927.43|12920.04|12920.04|0
1651133240000|2022-04-28 08:07:20|12926.99|12926.99|12928.48|12928.48|12928.48|12928.48|12926.99|12926.99|0
1651133250000|2022-04-28 08:07:30|12930.93|12930.93|12930.93|12930.93|12930.93|12930.93|12930.93|12930.93|0
1651133290000|2022-04-28 08:08:10|12930.64|12930.64|12931.56|12931.56|12931.56|12931.56|12930.64|12930.64|0
1651133300000|2022-04-28 08:08:20|12930.53|12930.53|12934.9|12934.9|12934.9|12934.9|12930.53|12930.53|0
1651133310000|2022-04-28 08:08:30|12934.43|12934.43|12935.34|12935.34|12935.34|12935.34|12934.43|12934.43|0
1651133340000|2022-04-28 08:09:00|12933.71|12933.71|12933.71|12933.71|12933.71|12933.71|12933.71|12933.71|0
1651133370000|2022-04-28 08:09:30|12931.82|12931.82|12931.13|12931.13|12931.82|12931.82|12931.13|12931.13|0
1651133380000|2022-04-28 08:09:40|12932.96|12932.96|12933.9|12933.9|12933.9|12933.9|12932.96|12932.96|0
1651133410000|2022-04-28 08:10:10|12934.35|12934.35|12933.18|12933.18|12934.35|12934.35|12932.36|12932.36|0
1651133440000|2022-04-28 08:10:40|12934.67|12934.67|12940.8|12940.8|12940.8|12940.8|12934.67|12934.67|0
1651133500000|2022-04-28 08:11:40|12940.29|12940.29|12937.58|12937.58|12940.29|12940.29|12937.58|12937.58|0
1651133510000|2022-04-28 08:11:50|12938.4|12938.4|12936.41|12936.41|12938.4|12938.4|12936.41|12936.41|0
1651133520000|2022-04-28 08:12:00|12937.41|12937.41|12935.58|12935.58|12937.41|12937.41|12935.58|12935.58|0
1651133540000|2022-04-28 08:12:20|12936.99|12936.99|12936.99|12936.99|12936.99|12936.99|12936.99|12936.99|0
1651133550000|2022-04-28 08:12:30|12937.91|12937.91|12939.28|12939.28|12939.28|12939.28|12937.91|12937.91|0
1651133560000|2022-04-28 08:12:40|12939.74|12939.74|12943.42|12943.42|12943.42|12943.42|12939.74|12939.74|0
1651133580000|2022-04-28 08:13:00|12942.93|12942.93|12942.93|12942.93|12942.93|12942.93|12942.93|12942.93|0
1651133590000|2022-04-28 08:13:10|12939.58|12939.58|12939.58|12939.58|12939.58|12939.58|12939.58|12939.58|0
1651133600000|2022-04-28 08:13:20|12940.52|12940.52|12940.52|12940.52|12940.52|12940.52|12940.52|12940.52|0
1651133610000|2022-04-28 08:13:30|12939.7|12939.7|12939.84|12939.84|12939.84|12939.84|12939.7|12939.7|0
1651133630000|2022-04-28 08:13:50|12938.41|12938.41|12938.41|12938.41|12938.41|12938.41|12938.41|12938.41|0
1651133640000|2022-04-28 08:14:00|12936.97|12936.97|12931.01|12931.01|12936.97|12936.97|12931.01|12931.01|0
1651133650000|2022-04-28 08:14:10|12930.51|12930.51|12930.51|12930.51|12930.51|12930.51|12930.51|12930.51|0
1651133660000|2022-04-28 08:14:20|12928.87|12928.87|12928.87|12928.87|12928.87|12928.87|12928.87|12928.87|0
1651133680000|2022-04-28 08:14:40|12927.44|12927.44|12926.62|12926.62|12927.44|12927.44|12926.62|12926.62|0
1651133690000|2022-04-28 08:14:50|12924.95|12924.95|12923.51|12923.51|12924.95|12924.95|12923.51|12923.51|0
1651133700000|2022-04-28 08:15:00|12924.43|12924.43|12922.55|12922.55|12924.43|12924.43|12919.68|12919.68|0
1651133710000|2022-04-28 08:15:10|12921.6|12921.6|12924.97|12924.97|12924.97|12924.97|12921.6|12921.6|0
1651133730000|2022-04-28 08:15:30|12923.34|12923.34|12923.34|12923.34|12923.34|12923.34|12923.34|12923.34|0
1651133740000|2022-04-28 08:15:40|12922.42|12922.42|12923.86|12923.86|12923.86|12923.86|12922.42|12922.42|0
1651133760000|2022-04-28 08:16:00|12922.48|12922.48|12921.05|12921.05|12922.48|12922.48|12921.05|12921.05|0
1651133770000|2022-04-28 08:16:10|12921.5|12921.5|12921.5|12921.5|12921.5|12921.5|12921.5|12921.5|0
1651133780000|2022-04-28 08:16:20|12922.94|12922.94|12922.94|12922.94|12922.94|12922.94|12922.94|12922.94|0
1651133810000|2022-04-28 08:16:50|12921.5|12921.5|12916.96|12916.96|12921.5|12921.5|12916.96|12916.96|0
1651133820000|2022-04-28 08:17:00|12915.53|12915.53|12915.53|12915.53|12915.53|12915.53|12915.53|12915.53|0
1651133870000|2022-04-28 08:17:50|12915.3|12915.3|12915.3|12915.3|12915.3|12915.3|12915.3|12915.3|0
1651133880000|2022-04-28 08:18:00|12905.68|12905.68|12904.15|12904.15|12905.68|12905.68|12904.15|12904.15|0
1651133890000|2022-04-28 08:18:10|12903.21|12903.21|12902.39|12902.39|12903.21|12903.21|12902.39|12902.39|0
1651133900000|2022-04-28 08:18:20|12901.58|12901.58|12901.58|12901.58|12901.58|12901.58|12901.58|12901.58|0
1651133910000|2022-04-28 08:18:30|12900.76|12900.76|12900.76|12900.76|12900.76|12900.76|12900.76|12900.76|0
1651133920000|2022-04-28 08:18:40|12899.27|12899.27|12900.21|12900.21|12900.7|12900.7|12899.27|12899.27|0
1651133950000|2022-04-28 08:19:10|12899.71|12899.71|12899.71|12899.71|12899.71|12899.71|12899.71|12899.71|0
1651133960000|2022-04-28 08:19:20|12900.53|12900.53|12900.53|12900.53|12900.53|12900.53|12900.53|12900.53|0
1651133980000|2022-04-28 08:19:40|12898.89|12898.89|12898.89|12898.89|12898.89|12898.89|12898.89|12898.89|0
1651134000000|2022-04-28 08:20:00|12892.95|12892.95|12894.58|12894.58|12894.58|12894.58|12892.95|12892.95|0
1651134020000|2022-04-28 08:20:20|12895.4|12895.4|12894.58|12894.58|12895.4|12895.4|12894.58|12894.58|0
1651134050000|2022-04-28 08:20:50|12893.77|12893.77|12893.77|12893.77|12893.77|12893.77|12893.77|12893.77|0
1651134070000|2022-04-28 08:21:10|12892.35|12892.35|12892.35|12892.35|12892.35|12892.35|12892.35|12892.35|0
1651134080000|2022-04-28 08:21:20|12891.86|12891.86|12891.86|12891.86|12891.86|12891.86|12891.86|12891.86|0
1651134100000|2022-04-28 08:21:40|12893.29|12893.29|12893.76|12893.76|12893.76|12893.76|12893.29|12893.29|0
1651134120000|2022-04-28 08:22:00|12892.33|12892.33|12892.33|12892.33|12892.33|12892.33|12892.33|12892.33|0
1651134130000|2022-04-28 08:22:10|12893.14|12893.14|12897.01|12897.01|12897.01|12897.01|12893.14|12893.14|0
1651134140000|2022-04-28 08:22:20|12896.01|12896.01|12896.01|12896.01|12896.01|12896.01|12896.01|12896.01|0
1651134150000|2022-04-28 08:22:30|12897.38|12897.38|12893.6|12893.6|12897.38|12897.38|12893.6|12893.6|0
1651134160000|2022-04-28 08:22:40|12891.32|12891.32|12889.88|12889.88|12891.32|12891.32|12889.88|12889.88|0
1651134170000|2022-04-28 08:22:50|12888.85|12888.85|12888.85|12888.85|12888.85|12888.85|12888.85|12888.85|0
1651134180000|2022-04-28 08:23:00|12887.22|12887.22|12888.65|12888.65|12888.65|12888.65|12887.22|12887.22|0
1651134190000|2022-04-28 08:23:10|12883.58|12883.58|12883.58|12883.58|12883.58|12883.58|12883.58|12883.58|0
1651134240000|2022-04-28 08:24:00|12881.03|12881.03|12876.72|12876.72|12881.03|12881.03|12876.72|12876.72|0
1651134260000|2022-04-28 08:24:20|12878.16|12878.16|12879.59|12879.59|12879.59|12879.59|12878.16|12878.16|0
1651134280000|2022-04-28 08:24:40|12883.72|12883.72|12883.72|12883.72|12883.72|12883.72|12883.72|12883.72|0
1651134300000|2022-04-28 08:25:00|12883.26|12883.26|12881.85|12881.85|12883.26|12883.26|12881.85|12881.85|0
1651134310000|2022-04-28 08:25:10|12880.21|12880.21|12879.27|12879.27|12880.21|12880.21|12879.27|12879.27|0
1651134320000|2022-04-28 08:25:20|12871.87|12871.87|12871.87|12871.87|12871.87|12871.87|12871.87|12871.87|0
1651134330000|2022-04-28 08:25:30|12869.64|12869.64|12866.02|12866.02|12869.64|12869.64|12866.02|12866.02|0
1651134350000|2022-04-28 08:25:50|12864.65|12864.65|12864.65|12864.65|12864.65|12864.65|12864.65|12864.65|0
1651134360000|2022-04-28 08:26:00|12866.02|12866.02|12859.95|12859.95|12866.47|12866.47|12859.5|12859.5|0
1651134370000|2022-04-28 08:26:10|12859.44|12859.44|12853.19|12853.19|12859.44|12859.44|12853.19|12853.19|0
1651134380000|2022-04-28 08:26:20|12851.81|12851.81|12851.81|12851.81|12851.81|12851.81|12851.81|12851.81|0
1651134390000|2022-04-28 08:26:30|12852.63|12852.63|12852.63|12852.63|12852.63|12852.63|12852.63|12852.63|0
1651134400000|2022-04-28 08:26:40|12851.22|12851.22|12851.22|12851.22|12851.22|12851.22|12851.22|12851.22|0
1651134420000|2022-04-28 08:27:00|12850.4|12850.4|12846.3|12846.3|12850.4|12850.4|12846.3|12846.3|0
1651134450000|2022-04-28 08:27:30|12845.74|12845.74|12841.94|12841.94|12845.74|12845.74|12841.94|12841.94|0
1651134510000|2022-04-28 08:28:30|12840.57|12840.57|12840.57|12840.57|12840.57|12840.57|12840.57|12840.57|0
1651134520000|2022-04-28 08:28:40|12837.24|12837.24|12837.24|12837.24|12837.24|12837.24|12837.24|12837.24|0
1651134530000|2022-04-28 08:28:50|12836.77|12836.77|12838.14|12838.14|12838.14|12838.14|12836.77|12836.77|0
1651134560000|2022-04-28 08:29:20|12838.64|12838.64|12838.64|12838.64|12838.64|12838.64|12838.64|12838.64|0
1651134580000|2022-04-28 08:29:40|12840.05|12840.05|12840.05|12840.05|12840.05|12840.05|12840.05|12840.05|0
1651134600000|2022-04-28 08:30:00|12839.24|12839.24|12838.78|12838.78|12839.24|12839.24|12838.78|12838.78|0
1651134610000|2022-04-28 08:30:10|12835.99|12835.99|12835.49|12835.49|12835.99|12835.99|12835.49|12835.49|0
1651134620000|2022-04-28 08:30:20|12833.76|12833.76|12833.76|12833.76|12833.76|12833.76|12833.76|12833.76|0
1651134640000|2022-04-28 08:30:40|12835.2|12835.2|12835.67|12835.67|12835.67|12835.67|12835.2|12835.2|0
1651134650000|2022-04-28 08:30:50|12836.16|12836.16|12836.16|12836.16|12836.16|12836.16|12836.16|12836.16|0
1651134660000|2022-04-28 08:31:00|12833.29|12833.29|12833.29|12833.29|12833.29|12833.29|12833.29|12833.29|0
1651134670000|2022-04-28 08:31:10|12832.38|12832.38|12832.38|12832.38|12832.38|12832.38|12832.38|12832.38|0
1651134680000|2022-04-28 08:31:20|12833.29|12833.29|12832.38|12832.38|12833.29|12833.29|12832.38|12832.38|0
1651134690000|2022-04-28 08:31:30|12832.88|12832.88|12832.88|12832.88|12832.88|12832.88|12832.88|12832.88|0
1651134700000|2022-04-28 08:31:40|12832.41|12832.41|12832.41|12832.41|12832.41|12832.41|12832.41|12832.41|0
1651134710000|2022-04-28 08:31:50|12830.92|12830.92|12830.92|12830.92|12830.92|12830.92|12830.92|12830.92|0
1651134720000|2022-04-28 08:32:00|12831.91|12831.91|12829.98|12829.98|12833.4|12833.4|12829.98|12829.98|0
1651134760000|2022-04-28 08:32:40|12831.39|12831.39|12843.19|12843.19|12843.19|12843.19|12831.39|12831.39|0
1651134770000|2022-04-28 08:32:50|12843.69|12843.69|12843.19|12843.19|12843.69|12843.69|12842.75|12842.75|0
1651134780000|2022-04-28 08:33:00|12842.38|12842.38|12841.93|12841.93|12842.38|12842.38|12841.93|12841.93|0
1651134820000|2022-04-28 08:33:40|12842.75|12842.75|12842.75|12842.75|12842.75|12842.75|12842.75|12842.75|0
1651134860000|2022-04-28 08:34:20|12841.75|12841.75|12841.75|12841.75|12841.75|12841.75|12841.75|12841.75|0
1651134890000|2022-04-28 08:34:50|12841.26|12841.26|12841.26|12841.26|12841.26|12841.26|12841.26|12841.26|0
1651134910000|2022-04-28 08:35:10|12840.44|12840.44|12839.62|12839.62|12840.44|12840.44|12839.62|12839.62|0
1651134920000|2022-04-28 08:35:20|12840.44|12840.44|12840.44|12840.44|12840.44|12840.44|12840.44|12840.44|0
1651134930000|2022-04-28 08:35:30|12836.77|12836.77|12836.77|12836.77|12836.77|12836.77|12836.77|12836.77|0
1651134950000|2022-04-28 08:35:50|12833.12|12833.12|12833.12|12833.12|12833.12|12833.12|12833.12|12833.12|0
1651134980000|2022-04-28 08:36:20|12832.62|12832.62|12833.12|12833.12|12833.12|12833.12|12832.62|12832.62|0
1651134990000|2022-04-28 08:36:30|12833.59|12833.59|12838.09|12838.09|12838.09|12838.09|12833.59|12833.59|0
1651135000000|2022-04-28 08:36:40|12839.46|12839.46|12841.1|12841.1|12841.1|12841.1|12839.46|12839.46|0
1651135020000|2022-04-28 08:37:00|12839.46|12839.46|12839.46|12839.46|12839.46|12839.46|12839.46|12839.46|0
1651135050000|2022-04-28 08:37:30|12839.96|12839.96|12839.96|12839.96|12839.96|12839.96|12839.96|12839.96|0
1651135060000|2022-04-28 08:37:40|12841.07|12841.07|12841.07|12841.07|12841.07|12841.07|12841.07|12841.07|0
1651135070000|2022-04-28 08:37:50|12840.26|12840.26|12838.82|12838.82|12840.26|12840.26|12838.82|12838.82|0
1651135110000|2022-04-28 08:38:30|12837.45|12837.45|12837.45|12837.45|12837.45|12837.45|12837.45|12837.45|0
1651135150000|2022-04-28 08:39:10|12838.01|12838.01|12834.78|12834.78|12838.01|12838.01|12834.78|12834.78|0
1651135160000|2022-04-28 08:39:20|12835.69|12835.69|12835.69|12835.69|12835.69|12835.69|12835.69|12835.69|0
1651135170000|2022-04-28 08:39:30|12836.64|12836.64|12836.64|12836.64|12836.64|12836.64|12836.64|12836.64|0
1651135180000|2022-04-28 08:39:40|12835.72|12835.72|12835.72|12835.72|12835.72|12835.72|12835.72|12835.72|0
1651135190000|2022-04-28 08:39:50|12835.27|12835.27|12835.27|12835.27|12835.27|12835.27|12835.27|12835.27|0
1651135220000|2022-04-28 08:40:20|12832.16|12832.16|12824.25|12824.25|12832.16|12832.16|12823.72|12823.72|0
1651135230000|2022-04-28 08:40:30|12825.17|12825.17|12825.17|12825.17|12825.17|12825.17|12825.17|12825.17|0
1651135240000|2022-04-28 08:40:40|12826.55|12826.55|12826.55|12826.55|12826.55|12826.55|12826.55|12826.55|0
1651135250000|2022-04-28 08:40:50|12825.12|12825.12|12825.12|12825.12|12825.12|12825.12|12825.12|12825.12|0
1651135260000|2022-04-28 08:41:00|12824.6|12824.6|12824.6|12824.6|12824.6|12824.6|12824.6|12824.6|0
1651135280000|2022-04-28 08:41:20|12823.19|12823.19|12821.06|12821.06|12823.19|12823.19|12821.06|12821.06|0
1651135320000|2022-04-28 08:42:00|12819.23|12819.23|12819.23|12819.23|12819.23|12819.23|12819.23|12819.23|0
1651135330000|2022-04-28 08:42:10|12818.77|12818.77|12818.77|12818.77|12818.77|12818.77|12818.77|12818.77|0
1651135350000|2022-04-28 08:42:30|12819.23|12819.23|12819.23|12819.23|12819.23|12819.23|12819.23|12819.23|0
1651135380000|2022-04-28 08:43:00|12820.15|12820.15|12820.15|12820.15|12820.15|12820.15|12820.15|12820.15|0
1651135400000|2022-04-28 08:43:20|12820.6|12820.6|12821.52|12821.52|12821.52|12821.52|12820.6|12820.6|0
1651135440000|2022-04-28 08:44:00|12822.01|12822.01|12824.5|12824.5|12824.5|12824.5|12822.01|12822.01|0
1651135460000|2022-04-28 08:44:20|12825.94|12825.94|12825.94|12825.94|12825.94|12825.94|12825.94|12825.94|0
1651135470000|2022-04-28 08:44:30|12827.37|12827.37|12828.74|12828.74|12828.74|12828.74|12827.37|12827.37|0
1651135500000|2022-04-28 08:45:00|12831.27|12831.27|12831.27|12831.27|12831.27|12831.27|12831.27|12831.27|0
1651135510000|2022-04-28 08:45:10|12833.73|12833.73|12832.91|12832.91|12833.73|12833.73|12832.91|12832.91|0
1651135520000|2022-04-28 08:45:20|12831.15|12831.15|12830.21|12830.21|12831.15|12831.15|12830.21|12830.21|0
1651135550000|2022-04-28 08:45:50|12830.66|12830.66|12830.66|12830.66|12830.66|12830.66|12830.66|12830.66|0
1651135580000|2022-04-28 08:46:20|12832.08|12832.08|12832.08|12832.08|12832.08|12832.08|12832.08|12832.08|0
1651135590000|2022-04-28 08:46:30|12833.71|12833.71|12833.71|12833.71|12833.71|12833.71|12833.71|12833.71|0
1651135640000|2022-04-28 08:47:20|12834.71|12834.71|12834.71|12834.71|12834.71|12834.71|12834.71|12834.71|0
1651135650000|2022-04-28 08:47:30|12835.62|12835.62|12835.62|12835.62|12835.62|12835.62|12835.62|12835.62|0
1651135680000|2022-04-28 08:48:00|12835.06|12835.06|12835.06|12835.06|12835.06|12835.06|12835.06|12835.06|0
1651135690000|2022-04-28 08:48:10|12834.12|12834.12|12834.12|12834.12|12834.12|12834.12|12834.12|12834.12|0
1651135720000|2022-04-28 08:48:40|12835.04|12835.04|12835.04|12835.04|12835.04|12835.04|12835.04|12835.04|0
1651135730000|2022-04-28 08:48:50|12832.17|12832.17|12831.25|12831.25|12832.17|12832.17|12831.25|12831.25|0
1651135800000|2022-04-28 08:50:00|12830.43|12830.43|12830.43|12830.43|12830.43|12830.43|12830.43|12830.43|0
1651135820000|2022-04-28 08:50:20|12831.87|12831.87|12831.41|12831.41|12831.87|12831.87|12830.95|12830.95|0
1651135840000|2022-04-28 08:50:40|12832.23|12832.23|12832.23|12832.23|12832.23|12832.23|12832.23|12832.23|0
1651135850000|2022-04-28 08:50:50|12831.71|12831.71|12825.33|12825.33|12831.71|12831.71|12825.33|12825.33|0
1651135860000|2022-04-28 08:51:00|12824.34|12824.34|12823.84|12823.84|12824.34|12824.34|12823.84|12823.84|0
1651135870000|2022-04-28 08:51:10|12823.39|12823.39|12821.36|12821.36|12823.39|12823.39|12821.36|12821.36|0
1651135900000|2022-04-28 08:51:40|12820.84|12820.84|12820.33|12820.33|12820.84|12820.84|12820.33|12820.33|0
1651135940000|2022-04-28 08:52:20|12819.87|12819.87|12820.33|12820.33|12820.33|12820.33|12819.87|12819.87|0
1651135980000|2022-04-28 08:53:00|12819.81|12819.81|12818.54|12818.54|12819.81|12819.81|12818.08|12818.08|0
1651135990000|2022-04-28 08:53:10|12817.6|12817.6|12816.95|12816.95|12818.07|12818.07|12816.95|12816.95|0
1651136000000|2022-04-28 08:53:20|12813.76|12813.76|12813.34|12813.34|12814.75|12814.75|12813.34|12813.34|0
1651136010000|2022-04-28 08:53:30|12814.15|12814.15|12814.61|12814.61|12814.61|12814.61|12813.7|12813.7|0
1651136020000|2022-04-28 08:53:40|12816.44|12816.44|12821.03|12821.03|12821.03|12821.03|12816.44|12816.44|0
1651136040000|2022-04-28 08:54:00|12821.59|12821.59|12821.59|12821.59|12821.59|12821.59|12821.59|12821.59|0
1651136050000|2022-04-28 08:54:10|12822.09|12822.09|12822.09|12822.09|12822.09|12822.09|12822.09|12822.09|0
1651136090000|2022-04-28 08:54:50|12824.83|12824.83|12828.67|12828.67|12828.67|12828.67|12824.83|12824.83|0
1651136100000|2022-04-28 08:55:00|12828.21|12828.21|12829.65|12829.65|12829.65|12829.65|12828.21|12828.21|0
1651136140000|2022-04-28 08:55:40|12830.16|12830.16|12830.16|12830.16|12830.16|12830.16|12830.16|12830.16|0
1651136150000|2022-04-28 08:55:50|12829.34|12829.34|12827.44|12827.44|12829.34|12829.34|12827.44|12827.44|0
1651136190000|2022-04-28 08:56:30|12828.55|12828.55|12828.55|12828.55|12828.55|12828.55|12828.55|12828.55|0
1651136270000|2022-04-28 08:57:50|12828.78|12828.78|12828.01|12828.01|12828.78|12828.78|12827.34|12827.34|0
1651136300000|2022-04-28 08:58:20|12828.57|12828.57|12828.57|12828.57|12828.57|12828.57|12828.57|12828.57|0
1651136310000|2022-04-28 08:58:30|12829.49|12829.49|12829.49|12829.49|12829.49|12829.49|12829.49|12829.49|0
1651136340000|2022-04-28 08:59:00|12831.74|12831.74|12832.51|12832.51|12832.85|12832.85|12831.74|12831.74|0
1651136370000|2022-04-28 08:59:30|12832.97|12832.97|12835.82|12835.82|12835.82|12835.82|12832.97|12832.97|0
1651136380000|2022-04-28 08:59:40|12836.05|12836.05|12837.74|12837.74|12838.4|12838.4|12836.05|12836.05|0
1651136400000|2022-04-28 09:00:00|12838.2|12838.2|12838.2|12838.2|12838.2|12838.2|12838.2|12838.2|0
1651136410000|2022-04-28 09:00:10|12837.75|12837.75|12837.75|12837.75|12837.75|12837.75|12837.75|12837.75|0
1651136420000|2022-04-28 09:00:20|12837.29|12837.29|12836.84|12836.84|12837.29|12837.29|12836.84|12836.84|0
1651136450000|2022-04-28 09:00:50|12836.39|12836.39|12836.39|12836.39|12836.39|12836.39|12836.39|12836.39|0
1651136490000|2022-04-28 09:01:30|12837.2|12837.2|12837.2|12837.2|12837.2|12837.2|12837.2|12837.2|0
1651136510000|2022-04-28 09:01:50|12836.29|12836.29|12836.29|12836.29|12836.29|12836.29|12836.29|12836.29|0
1651136520000|2022-04-28 09:02:00|12837.2|12837.2|12839.07|12839.07|12839.55|12839.55|12837.2|12837.2|0
1651136530000|2022-04-28 09:02:10|12840.19|12840.19|12840.19|12840.19|12840.19|12840.19|12840.19|12840.19|0
1651136540000|2022-04-28 09:02:20|12840.66|12840.66|12840.66|12840.66|12840.66|12840.66|12840.66|12840.66|0
1651136570000|2022-04-28 09:02:50|12840.86|12840.86|12837.99|12837.99|12840.86|12840.86|12837.99|12837.99|0
1651136610000|2022-04-28 09:03:30|12837.05|12837.05|12835.42|12835.42|12837.05|12837.05|12835.42|12835.42|0
1651136630000|2022-04-28 09:03:50|12837.32|12837.32|12837.32|12837.32|12837.32|12837.32|12837.32|12837.32|0
1651136640000|2022-04-28 09:04:00|12837.82|12837.82|12837.82|12837.82|12837.82|12837.82|12837.82|12837.82|0
1651136650000|2022-04-28 09:04:10|12838.81|12838.81|12838.81|12838.81|12838.81|12838.81|12838.81|12838.81|0
1651136660000|2022-04-28 09:04:20|12839.71|12839.71|12840.15|12840.15|12840.15|12840.15|12839.71|12839.71|0
1651136700000|2022-04-28 09:05:00|12840.62|12840.62|12840.62|12840.62|12840.62|12840.62|12840.62|12840.62|0
1651136710000|2022-04-28 09:05:10|12839.19|12839.19|12839.19|12839.19|12839.19|12839.19|12839.19|12839.19|0
1651136750000|2022-04-28 09:05:50|12840.31|12840.31|12841.74|12841.74|12841.74|12841.74|12840.31|12840.31|0
1651136760000|2022-04-28 09:06:00|12843.57|12843.57|12845.2|12845.2|12845.2|12845.2|12843.57|12843.57|0
1651136770000|2022-04-28 09:06:10|12846.62|12846.62|12846.62|12846.62|12846.62|12846.62|12846.62|12846.62|0
1651136820000|2022-04-28 09:07:00|12847.09|12847.09|12847.09|12847.09|12847.09|12847.09|12847.09|12847.09|0
1651136830000|2022-04-28 09:07:10|12848|12848|12848|12848|12848|12848|12848|12848|0
1651136860000|2022-04-28 09:07:40|12850.23|12850.23|12850.23|12850.23|12850.23|12850.23|12850.23|12850.23|0
1651136880000|2022-04-28 09:08:00|12850.75|12850.75|12850.75|12850.75|12850.75|12850.75|12850.75|12850.75|0
1651136910000|2022-04-28 09:08:30|12851.69|12851.69|12853.06|12853.06|12853.06|12853.06|12851.69|12851.69|0
1651136920000|2022-04-28 09:08:40|12850.71|12850.71|12852.15|12852.15|12852.15|12852.15|12850.71|12850.71|0
1651136950000|2022-04-28 09:09:10|12853.14|12853.14|12851.65|12851.65|12853.14|12853.14|12851.65|12851.65|0
1651136970000|2022-04-28 09:09:30|12852.77|12852.77|12852.77|12852.77|12852.77|12852.77|12852.77|12852.77|0
1651136980000|2022-04-28 09:09:40|12853.68|12853.68|12853.68|12853.68|12853.68|12853.68|12853.68|12853.68|0
1651136990000|2022-04-28 09:09:50|12852.27|12852.27|12853.09|12853.09|12853.09|12853.09|12852.27|12852.27|0
1651137000000|2022-04-28 09:10:00|12854.08|12854.08|12854.08|12854.08|12854.08|12854.08|12854.08|12854.08|0
1651137010000|2022-04-28 09:10:10|12854.99|12854.99|12854.18|12854.18|12854.99|12854.99|12854.18|12854.18|0
1651137080000|2022-04-28 09:11:20|12852.5|12852.5|12846.47|12846.47|12852.5|12852.5|12846.47|12846.47|0
1651137110000|2022-04-28 09:11:50|12845.66|12845.66|12845.18|12845.18|12845.66|12845.66|12845.18|12845.18|0
1651137120000|2022-04-28 09:12:00|12842.16|12842.16|12843.23|12843.23|12843.23|12843.23|12840.53|12840.53|0
1651137130000|2022-04-28 09:12:10|12847.24|12847.24|12849.15|12849.15|12849.15|12849.15|12847.24|12847.24|0
1651137150000|2022-04-28 09:12:30|12848.68|12848.68|12848.21|12848.21|12848.68|12848.68|12848.21|12848.21|0
1651137170000|2022-04-28 09:12:50|12848.68|12848.68|12848.68|12848.68|12848.68|12848.68|12848.68|12848.68|0
1651137190000|2022-04-28 09:13:10|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|12847.24|0
1651137230000|2022-04-28 09:13:50|12847.74|12847.74|12848|12848|12848|12848|12846.37|12846.37|0
1651137240000|2022-04-28 09:14:00|12850.23|12850.23|12857.32|12857.32|12857.32|12857.32|12850.23|12850.23|0
1651137250000|2022-04-28 09:14:10|12858.76|12858.76|12861.21|12861.21|12861.21|12861.21|12858.76|12858.76|0
1651137270000|2022-04-28 09:14:30|12859.05|12859.05|12859.05|12859.05|12859.05|12859.05|12859.05|12859.05|0
1651137310000|2022-04-28 09:15:10|12859.55|12859.55|12857.35|12857.35|12859.55|12859.55|12857.35|12857.35|0
1651137320000|2022-04-28 09:15:20|12856.54|12856.54|12854.31|12854.31|12856.54|12856.54|12854.31|12854.31|0
1651137330000|2022-04-28 09:15:30|12851.56|12851.56|12851.56|12851.56|12851.56|12851.56|12851.56|12851.56|0
1651137340000|2022-04-28 09:15:40|12850.65|12850.65|12850.65|12850.65|12850.65|12850.65|12850.65|12850.65|0
1651137350000|2022-04-28 09:15:50|12849.65|12849.65|12849.18|12849.18|12849.65|12849.65|12849.18|12849.18|0
1651137360000|2022-04-28 09:16:00|12849.65|12849.65|12849.65|12849.65|12849.65|12849.65|12849.65|12849.65|0
1651137370000|2022-04-28 09:16:10|12848.84|12848.84|12848.84|12848.84|12848.84|12848.84|12848.84|12848.84|0
1651137400000|2022-04-28 09:16:40|12848.38|12848.38|12847.92|12847.92|12848.38|12848.38|12847.92|12847.92|0
1651137460000|2022-04-28 09:17:40|12848.48|12848.48|12848.98|12848.98|12848.98|12848.98|12848.48|12848.48|0
1651137480000|2022-04-28 09:18:00|12848.03|12848.03|12848.03|12848.03|12848.03|12848.03|12848.03|12848.03|0
1651137490000|2022-04-28 09:18:10|12849.45|12849.45|12849.45|12849.45|12849.45|12849.45|12849.45|12849.45|0
1651137500000|2022-04-28 09:18:20|12848.52|12848.52|12848.52|12848.52|12848.52|12848.52|12848.52|12848.52|0
1651137530000|2022-04-28 09:18:50|12847.7|12847.7|12843.4|12843.4|12847.7|12847.7|12843.4|12843.4|0
1651137540000|2022-04-28 09:19:00|12842.94|12842.94|12842.94|12842.94|12842.94|12842.94|12842.94|12842.94|0
1651137550000|2022-04-28 09:19:10|12840.31|12840.31|12839.75|12839.75|12840.87|12840.87|12839.75|12839.75|0
1651137560000|2022-04-28 09:19:20|12840.87|12840.87|12840.31|12840.31|12840.87|12840.87|12839.75|12839.75|0
1651137580000|2022-04-28 09:19:40|12840.78|12840.78|12840.78|12840.78|12840.78|12840.78|12840.78|12840.78|0
1651137610000|2022-04-28 09:20:10|12838.67|12838.67|12838.67|12838.67|12838.67|12838.67|12838.67|12838.67|0
1651137620000|2022-04-28 09:20:20|12837.24|12837.24|12839.54|12839.54|12839.54|12839.54|12837.24|12837.24|0
1651137640000|2022-04-28 09:20:40|12838.72|12838.72|12837.73|12837.73|12838.72|12838.72|12837.73|12837.73|0
1651137650000|2022-04-28 09:20:50|12836.09|12836.09|12836.09|12836.09|12836.09|12836.09|12836.09|12836.09|0
1651137670000|2022-04-28 09:21:10|12835.28|12835.28|12834.78|12834.78|12835.28|12835.28|12834.78|12834.78|0
1651137710000|2022-04-28 09:21:50|12833.84|12833.84|12833.84|12833.84|12833.84|12833.84|12833.84|12833.84|0
1651137720000|2022-04-28 09:22:00|12834.31|12834.31|12834.31|12834.31|12834.31|12834.31|12834.31|12834.31|0
1651137730000|2022-04-28 09:22:10|12832.87|12832.87|12832.87|12832.87|12832.87|12832.87|12832.87|12832.87|0
1651137740000|2022-04-28 09:22:20|12832.06|12832.06|12829.96|12829.96|12832.06|12832.06|12829.96|12829.96|0
1651137750000|2022-04-28 09:22:30|12829.52|12829.52|12829.52|12829.52|12829.52|12829.52|12829.52|12829.52|0
1651137760000|2022-04-28 09:22:40|12828.58|12828.58|12828.58|12828.58|12828.58|12828.58|12828.58|12828.58|0
1651137780000|2022-04-28 09:23:00|12827.76|12827.76|12822.39|12822.39|12827.76|12827.76|12821.57|12821.57|0
1651137790000|2022-04-28 09:23:10|12821.27|12821.27|12822.65|12822.65|12824.28|12824.28|12821.27|12821.27|0
1651137820000|2022-04-28 09:23:40|12823.76|12823.76|12823.76|12823.76|12823.76|12823.76|12823.76|12823.76|0
1651137850000|2022-04-28 09:24:10|12826.99|12826.99|12827.08|12827.08|12827.08|12827.08|12826.52|12826.52|0
1651137860000|2022-04-28 09:24:20|12827.58|12827.58|12827.58|12827.58|12827.58|12827.58|12827.58|12827.58|0
1651137890000|2022-04-28 09:24:50|12828.13|12828.13|12831|12831|12831|12831|12828.13|12828.13|0
1651137900000|2022-04-28 09:25:00|12830.01|12830.01|12831.03|12831.03|12831.84|12831.84|12830.01|12830.01|0
1651137980000|2022-04-28 09:26:20|12833.31|12833.31|12834.23|12834.23|12834.23|12834.23|12833.31|12833.31|0
1651138030000|2022-04-28 09:27:10|12832.86|12832.86|12832.86|12832.86|12832.86|12832.86|12832.86|12832.86|0
1651138040000|2022-04-28 09:27:20|12833.67|12833.67|12833.67|12833.67|12833.67|12833.67|12833.67|12833.67|0
1651138060000|2022-04-28 09:27:40|12833.22|12833.22|12832.76|12832.76|12833.22|12833.22|12832.76|12832.76|0
1651138090000|2022-04-28 09:28:10|12829.89|12829.89|12829.89|12829.89|12829.89|12829.89|12829.89|12829.89|0
1651138120000|2022-04-28 09:28:40|12828.6|12828.6|12828.6|12828.6|12828.6|12828.6|12828.6|12828.6|0
1651138130000|2022-04-28 09:28:50|12825.95|12825.95|12825.95|12825.95|12825.95|12825.95|12825.95|12825.95|0
1651138210000|2022-04-28 09:30:10|12826.42|12826.42|12826.88|12826.88|12826.88|12826.88|12826.42|12826.42|0
1651138220000|2022-04-28 09:30:20|12831.17|12831.17|12831.17|12831.17|12831.17|12831.17|12831.17|12831.17|0
1651138230000|2022-04-28 09:30:30|12832.61|12832.61|12833.52|12833.52|12833.52|12833.52|12832.61|12832.61|0
1651138240000|2022-04-28 09:30:40|12835.35|12835.35|12835.35|12835.35|12835.35|12835.35|12835.35|12835.35|0
1651138250000|2022-04-28 09:30:50|12834.41|12834.41|12827.27|12827.27|12834.41|12834.41|12827.27|12827.27|0
1651138270000|2022-04-28 09:31:10|12828.7|12828.7|12826.75|12826.75|12829.17|12829.17|12826.75|12826.75|0
1651138280000|2022-04-28 09:31:20|12827.24|12827.24|12827.24|12827.24|12827.24|12827.24|12827.24|12827.24|0
1651138310000|2022-04-28 09:31:50|12826.77|12826.77|12826.77|12826.77|12826.77|12826.77|12826.77|12826.77|0
1651138330000|2022-04-28 09:32:10|12825.95|12825.95|12825.95|12825.95|12825.95|12825.95|12825.95|12825.95|0
1651138500000|2022-04-28 09:35:00|12825.48|12825.48|12825.48|12825.48|12825.48|12825.48|12825.48|12825.48|0
1651138530000|2022-04-28 09:35:30|12826.3|12826.3|12826.3|12826.3|12826.3|12826.3|12826.3|12826.3|0
1651138570000|2022-04-28 09:36:10|12826.86|12826.86|12827.85|12827.85|12827.85|12827.85|12826.86|12826.86|0
1651138580000|2022-04-28 09:36:20|12827.03|12827.03|12826.54|12826.54|12827.03|12827.03|12826.54|12826.54|0
1651138610000|2022-04-28 09:36:50|12825.1|12825.1|12826.54|12826.54|12826.54|12826.54|12825.1|12825.1|0
1651138640000|2022-04-28 09:37:20|12824.71|12824.71|12824.71|12824.71|12824.71|12824.71|12824.71|12824.71|0
1651138680000|2022-04-28 09:38:00|12828.49|12828.49|12834.43|12834.43|12834.43|12834.43|12828.49|12828.49|0
1651138690000|2022-04-28 09:38:10|12834.95|12834.95|12835.77|12835.77|12835.77|12835.77|12834.95|12834.95|0
1651138740000|2022-04-28 09:39:00|12834.33|12834.33|12834.33|12834.33|12834.33|12834.33|12834.33|12834.33|0
1651138780000|2022-04-28 09:39:40|12833.51|12833.51|12834.46|12834.46|12834.46|12834.46|12833.51|12833.51|0
1651138790000|2022-04-28 09:39:50|12835.57|12835.57|12835.57|12835.57|12835.57|12835.57|12835.57|12835.57|0
1651138820000|2022-04-28 09:40:20|12834.63|12834.63|12835.57|12835.57|12835.57|12835.57|12834.63|12834.63|0
1651138830000|2022-04-28 09:40:30|12836.04|12836.04|12837.48|12837.48|12837.48|12837.48|12836.04|12836.04|0
1651138840000|2022-04-28 09:40:40|12840.22|12840.22|12840.22|12840.22|12840.22|12840.22|12840.22|12840.22|0
1651138850000|2022-04-28 09:40:50|12840.69|12840.69|12841.51|12841.51|12841.51|12841.51|12840.69|12840.69|0
1651138870000|2022-04-28 09:41:10|12841.04|12841.04|12840.57|12840.57|12841.04|12841.04|12840.57|12840.57|0
1651138880000|2022-04-28 09:41:20|12841.01|12841.01|12841.71|12841.71|12841.71|12841.71|12841.01|12841.01|0
1651138890000|2022-04-28 09:41:30|12840.27|12840.27|12840.27|12840.27|12840.27|12840.27|12840.27|12840.27|0
1651138940000|2022-04-28 09:42:20|12839.46|12839.46|12839.46|12839.46|12839.46|12839.46|12839.46|12839.46|0
1651138970000|2022-04-28 09:42:50|12839.93|12839.93|12839.93|12839.93|12839.93|12839.93|12839.93|12839.93|0
1651138990000|2022-04-28 09:43:10|12840.4|12840.4|12839.93|12839.93|12840.4|12840.4|12839.93|12839.93|0
1651139000000|2022-04-28 09:43:20|12839.46|12839.46|12839.46|12839.46|12839.46|12839.46|12839.46|12839.46|0
1651139020000|2022-04-28 09:43:40|12838.34|12838.34|12838.34|12838.34|12838.34|12838.34|12838.34|12838.34|0
1651139040000|2022-04-28 09:44:00|12834.08|12834.08|12834.08|12834.08|12834.08|12834.08|12834.08|12834.08|0
1651139050000|2022-04-28 09:44:10|12835.91|12835.91|12837.19|12837.19|12837.19|12837.19|12835.91|12835.91|0
1651139060000|2022-04-28 09:44:20|12837.66|12837.66|12837.66|12837.66|12837.66|12837.66|12837.66|12837.66|0
1651139080000|2022-04-28 09:44:40|12840.53|12840.53|12840.53|12840.53|12840.53|12840.53|12840.53|12840.53|0
1651139090000|2022-04-28 09:44:50|12840.08|12840.08|12833.32|12833.32|12840.08|12840.08|12833.32|12833.32|0
1651139100000|2022-04-28 09:45:00|12834.76|12834.76|12831.19|12831.19|12839.74|12839.74|12831.19|12831.19|0
1651139120000|2022-04-28 09:45:20|12830.69|12830.69|12830.69|12830.69|12830.69|12830.69|12830.69|12830.69|0
1651139210000|2022-04-28 09:46:50|12830.22|12830.22|12828.68|12828.68|12830.22|12830.22|12828.68|12828.68|0
1651139240000|2022-04-28 09:47:20|12830.09|12830.09|12832.96|12832.96|12832.96|12832.96|12830.09|12830.09|0
1651139260000|2022-04-28 09:47:40|12833.46|12833.46|12833.46|12833.46|12833.46|12833.46|12833.46|12833.46|0
1651139300000|2022-04-28 09:48:20|12833|12833|12833|12833|12833|12833|12833|12833|0
1651139310000|2022-04-28 09:48:30|12833.46|12833.46|12833.46|12833.46|12833.46|12833.46|12833.46|12833.46|0
1651139380000|2022-04-28 09:49:40|12834.89|12834.89|12834.89|12834.89|12834.89|12834.89|12834.89|12834.89|0
1651139390000|2022-04-28 09:49:50|12836.53|12836.53|12836.53|12836.53|12836.53|12836.53|12836.53|12836.53|0
1651139410000|2022-04-28 09:50:10|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|0
1651139450000|2022-04-28 09:50:50|12835.19|12835.19|12834.72|12834.72|12835.19|12835.19|12834.72|12834.72|0
1651139460000|2022-04-28 09:51:00|12834.25|12834.25|12834.25|12834.25|12834.25|12834.25|12834.25|12834.25|0
1651139470000|2022-04-28 09:51:10|12831.5|12831.5|12830.07|12830.07|12831.5|12831.5|12830.07|12830.07|0
1651139480000|2022-04-28 09:51:20|12830.88|12830.88|12830.88|12830.88|12830.88|12830.88|12830.88|12830.88|0
1651139490000|2022-04-28 09:51:30|12830.66|12830.66|12830.66|12830.66|12830.66|12830.66|12830.66|12830.66|0
1651139500000|2022-04-28 09:51:40|12830.19|12830.19|12830.19|12830.19|12830.19|12830.19|12830.19|12830.19|0
1651139510000|2022-04-28 09:51:50|12829.27|12829.27|12829.27|12829.27|12829.27|12829.27|12829.27|12829.27|0
1651139540000|2022-04-28 09:52:20|12830.71|12830.71|12830.71|12830.71|12830.71|12830.71|12830.71|12830.71|0
1651139560000|2022-04-28 09:52:40|12832.14|12832.14|12832.14|12832.14|12832.14|12832.14|12832.14|12832.14|0
1651139580000|2022-04-28 09:53:00|12832.6|12832.6|12834.43|12834.43|12834.43|12834.43|12832.6|12832.6|0
1651139590000|2022-04-28 09:53:10|12835.38|12835.38|12835.38|12835.38|12835.38|12835.38|12835.38|12835.38|0
1651139630000|2022-04-28 09:53:50|12834.93|12834.93|12834.93|12834.93|12834.93|12834.93|12834.93|12834.93|0
1651139640000|2022-04-28 09:54:00|12833.52|12833.52|12833.52|12833.52|12833.52|12833.52|12833.52|12833.52|0
1651139660000|2022-04-28 09:54:20|12832.08|12832.08|12832.08|12832.08|12832.08|12832.08|12832.08|12832.08|0
1651139710000|2022-04-28 09:55:10|12825.84|12825.84|12824.67|12824.67|12825.84|12825.84|12821.86|12821.86|0
1651139730000|2022-04-28 09:55:30|12821.8|12821.8|12821.8|12821.8|12821.8|12821.8|12821.8|12821.8|0
1651139740000|2022-04-28 09:55:40|12820.98|12820.98|12818.22|12818.22|12820.98|12820.98|12818.22|12818.22|0
1651139750000|2022-04-28 09:55:50|12816.79|12816.79|12818.22|12818.22|12818.22|12818.22|12816.79|12816.79|0
1651139770000|2022-04-28 09:56:10|12816.79|12816.79|12816.79|12816.79|12816.79|12816.79|12816.79|12816.79|0
1651139790000|2022-04-28 09:56:30|12814.34|12814.34|12811.96|12811.96|12814.34|12814.34|12811.96|12811.96|0
1651139810000|2022-04-28 09:56:50|12811.46|12811.46|12810.97|12810.97|12811.46|12811.46|12810.97|12810.97|0
1651139840000|2022-04-28 09:57:20|12810.15|12810.15|12810.15|12810.15|12810.15|12810.15|12810.15|12810.15|0
1651139850000|2022-04-28 09:57:30|12809.23|12809.23|12811.61|12811.61|12811.61|12811.61|12809.23|12809.23|0
1651139860000|2022-04-28 09:57:40|12813.04|12813.04|12813.52|12813.52|12813.52|12813.52|12813.04|12813.04|0
1651139870000|2022-04-28 09:57:50|12815.15|12815.15|12815.15|12815.15|12815.15|12815.15|12815.15|12815.15|0
1651139890000|2022-04-28 09:58:10|12812.41|12812.41|12810.51|12810.51|12812.41|12812.41|12810.51|12810.51|0
1651139920000|2022-04-28 09:58:40|12810.98|12810.98|12810.98|12810.98|12810.98|12810.98|12810.98|12810.98|0
1651139940000|2022-04-28 09:59:00|12812.48|12812.48|12812.48|12812.48|12812.48|12812.48|12812.48|12812.48|0
1651139950000|2022-04-28 09:59:10|12815.35|12815.35|12815.35|12815.35|12815.35|12815.35|12815.35|12815.35|0
1651139960000|2022-04-28 09:59:20|12816.46|12816.46|12816.46|12816.46|12816.46|12816.46|12816.46|12816.46|0
1651139980000|2022-04-28 09:59:40|12818.45|12818.45|12817.95|12817.95|12818.45|12818.45|12817.95|12817.95|0
1651139990000|2022-04-28 09:59:50|12818.47|12818.47|12825.52|12825.52|12825.52|12825.52|12818.47|12818.47|0
1651140000000|2022-04-28 10:00:00|12826.51|12826.51|12826.51|12826.51|12826.51|12826.51|12826.51|12826.51|0
1651140030000|2022-04-28 10:00:30|12826.98|12826.98|12828.38|12828.38|12828.85|12828.85|12826.98|12826.98|0
1651140040000|2022-04-28 10:00:40|12829.81|12829.81|12830.93|12830.93|12831.39|12831.39|12829.81|12829.81|0
1651140050000|2022-04-28 10:00:50|12830.37|12830.37|12830.37|12830.37|12830.37|12830.37|12830.37|12830.37|0
1651140060000|2022-04-28 10:01:00|12828.94|12828.94|12828.94|12828.94|12828.94|12828.94|12828.94|12828.94|0
1651140130000|2022-04-28 10:02:10|12828.47|12828.47|12828.47|12828.47|12828.47|12828.47|12828.47|12828.47|0
1651140140000|2022-04-28 10:02:20|12827.97|12827.97|12827.97|12827.97|12827.97|12827.97|12827.97|12827.97|0
1651140170000|2022-04-28 10:02:50|12828.96|12828.96|12829.96|12829.96|12829.96|12829.96|12828.96|12828.96|0
1651140180000|2022-04-28 10:03:00|12832.41|12832.41|12833.35|12833.35|12833.35|12833.35|12832.41|12832.41|0
1651140240000|2022-04-28 10:04:00|12832.88|12832.88|12832.88|12832.88|12832.88|12832.88|12832.88|12832.88|0
1651140260000|2022-04-28 10:04:20|12832.41|12832.41|12832.41|12832.41|12832.41|12832.41|12832.41|12832.41|0
1651140290000|2022-04-28 10:04:50|12831.95|12831.95|12831.95|12831.95|12831.95|12831.95|12831.95|12831.95|0
1651140330000|2022-04-28 10:05:30|12833.88|12833.88|12835.31|12835.31|12835.31|12835.31|12833.88|12833.88|0
1651140340000|2022-04-28 10:05:40|12835.77|12835.77|12835.31|12835.31|12835.77|12835.77|12835.31|12835.31|0
1651140350000|2022-04-28 10:05:50|12834.86|12834.86|12834.86|12834.86|12834.86|12834.86|12834.86|12834.86|0
1651140390000|2022-04-28 10:06:30|12838.12|12838.12|12838.59|12838.59|12838.59|12838.59|12838.12|12838.12|0
1651140400000|2022-04-28 10:06:40|12839.53|12839.53|12840.35|12840.35|12840.35|12840.35|12839.53|12839.53|0
1651140410000|2022-04-28 10:06:50|12841.34|12841.34|12841.34|12841.34|12841.34|12841.34|12841.34|12841.34|0
1651140420000|2022-04-28 10:07:00|12841.81|12841.81|12841.34|12841.34|12841.81|12841.81|12841.34|12841.34|0
1651140430000|2022-04-28 10:07:10|12840.87|12840.87|12839.38|12839.38|12840.87|12840.87|12839.38|12839.38|0
1651140450000|2022-04-28 10:07:30|12838.45|12838.45|12838.45|12838.45|12838.45|12838.45|12838.45|12838.45|0
1651140460000|2022-04-28 10:07:40|12837.98|12837.98|12837.98|12837.98|12837.98|12837.98|12837.98|12837.98|0
1651140480000|2022-04-28 10:08:00|12837.51|12837.51|12837.51|12837.51|12837.51|12837.51|12837.51|12837.51|0
1651140490000|2022-04-28 10:08:10|12837.01|12837.01|12836.54|12836.54|12837.01|12837.01|12836.54|12836.54|0
1651140500000|2022-04-28 10:08:20|12838.3|12838.3|12845.89|12845.89|12845.89|12845.89|12838.3|12838.3|0
1651140530000|2022-04-28 10:08:50|12848.64|12848.64|12848.18|12848.18|12849.61|12849.61|12848.18|12848.18|0
1651140560000|2022-04-28 10:09:20|12849.61|12849.61|12849.61|12849.61|12849.61|12849.61|12849.61|12849.61|0
1651140570000|2022-04-28 10:09:30|12850.53|12850.53|12850.53|12850.53|12850.53|12850.53|12850.53|12850.53|0
1651140600000|2022-04-28 10:10:00|12849.97|12849.97|12848.85|12848.85|12849.97|12849.97|12848.85|12848.85|0
1651140780000|2022-04-28 10:13:00|12848.63|12848.63|12848.63|12848.63|12848.63|12848.63|12848.63|12848.63|0
1651140810000|2022-04-28 10:13:30|12849.57|12849.57|12849.57|12849.57|12849.57|12849.57|12849.57|12849.57|0
1651140840000|2022-04-28 10:14:00|12849.08|12849.08|12849.08|12849.08|12849.08|12849.08|12849.08|12849.08|0
1651140850000|2022-04-28 10:14:10|12848.58|12848.58|12848.58|12848.58|12848.58|12848.58|12848.58|12848.58|0
1651140860000|2022-04-28 10:14:20|12845.71|12845.71|12843.33|12843.33|12845.71|12845.71|12843.33|12843.33|0
1651140870000|2022-04-28 10:14:30|12844.15|12844.15|12844.15|12844.15|12844.15|12844.15|12844.15|12844.15|0
1651140880000|2022-04-28 10:14:40|12843.16|12843.16|12843.16|12843.16|12843.16|12843.16|12843.16|12843.16|0
1651140890000|2022-04-28 10:14:50|12843.63|12843.63|12843.63|12843.63|12843.63|12843.63|12843.63|12843.63|0
1651140900000|2022-04-28 10:15:00|12843.07|12843.07|12843.07|12843.07|12843.07|12843.07|12843.07|12843.07|0
1651140930000|2022-04-28 10:15:30|12843.57|12843.57|12843.57|12843.57|12843.57|12843.57|12843.57|12843.57|0
1651140970000|2022-04-28 10:16:10|12842.75|12842.75|12842.75|12842.75|12842.75|12842.75|12842.75|12842.75|0
1651141010000|2022-04-28 10:16:50|12841.34|12841.34|12841.34|12841.34|12841.34|12841.34|12841.34|12841.34|0
1651141020000|2022-04-28 10:17:00|12842.77|12842.77|12842.73|12842.73|12842.77|12842.77|12842.26|12842.26|0
1651141080000|2022-04-28 10:18:00|12841.29|12841.29|12841.29|12841.29|12841.29|12841.29|12841.29|12841.29|0
1651141100000|2022-04-28 10:18:20|12836.66|12836.66|12836.66|12836.66|12836.66|12836.66|12835.84|12835.84|0
1651141120000|2022-04-28 10:18:40|12837.12|12837.12|12837.12|12837.12|12837.12|12837.12|12837.12|12837.12|0
1651141150000|2022-04-28 10:19:10|12836.3|12836.3|12836.3|12836.3|12836.3|12836.3|12836.3|12836.3|0
1651141160000|2022-04-28 10:19:20|12834.93|12834.93|12834.93|12834.93|12834.93|12834.93|12834.93|12834.93|0
1651141170000|2022-04-28 10:19:30|12836.76|12836.76|12837.7|12837.7|12837.7|12837.7|12836.76|12836.76|0
1651141180000|2022-04-28 10:19:40|12838.15|12838.15|12838.15|12838.15|12838.15|12838.15|12838.15|12838.15|0
1651141210000|2022-04-28 10:20:10|12840.41|12840.41|12840.41|12840.41|12840.41|12840.41|12840.41|12840.41|0
1651141230000|2022-04-28 10:20:30|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|0
1651141240000|2022-04-28 10:20:40|12840.06|12840.06|12840.06|12840.06|12840.06|12840.06|12840.06|12840.06|0
1651141280000|2022-04-28 10:21:20|12841|12841|12841|12841|12841|12841|12841|12841|0
1651141310000|2022-04-28 10:21:50|12840.5|12840.5|12840.5|12840.5|12840.5|12840.5|12840.5|12840.5|0
1651141320000|2022-04-28 10:22:00|12840.01|12840.01|12840.01|12840.01|12840.01|12840.01|12840.01|12840.01|0
1651141330000|2022-04-28 10:22:10|12841|12841|12841.5|12841.5|12841.5|12841.5|12841|12841|0
1651141400000|2022-04-28 10:23:20|12845.06|12845.06|12843.65|12843.65|12845.06|12845.06|12843.65|12843.65|0
1651141420000|2022-04-28 10:23:40|12844.12|12844.12|12843.3|12843.3|12844.12|12844.12|12843.3|12843.3|0
1651141440000|2022-04-28 10:24:00|12843.77|12843.77|12844.24|12844.24|12844.24|12844.24|12843.77|12843.77|0
1651141500000|2022-04-28 10:25:00|12843.77|12843.77|12843.3|12843.3|12843.77|12843.77|12843.3|12843.3|0
1651141520000|2022-04-28 10:25:20|12843.77|12843.77|12843.77|12843.77|12843.77|12843.77|12843.77|12843.77|0
1651141550000|2022-04-28 10:25:50|12841.94|12841.94|12841.94|12841.94|12841.94|12841.94|12841.94|12841.94|0
1651141560000|2022-04-28 10:26:00|12842.4|12842.4|12842.4|12842.4|12842.4|12842.4|12842.4|12842.4|0
1651141590000|2022-04-28 10:26:30|12841.93|12841.93|12841.93|12841.93|12841.93|12841.93|12841.93|12841.93|0
1651141610000|2022-04-28 10:26:50|12842.43|12842.43|12842.43|12842.43|12842.43|12842.43|12842.43|12842.43|0
1651141620000|2022-04-28 10:27:00|12841.95|12841.95|12838.12|12838.12|12841.95|12841.95|12838.12|12838.12|0
1651141630000|2022-04-28 10:27:10|12839.06|12839.06|12840.49|12840.49|12840.49|12840.49|12839.06|12839.06|0
1651141640000|2022-04-28 10:27:20|12841.41|12841.41|12839.73|12839.73|12841.41|12841.41|12839.73|12839.73|0
1651141650000|2022-04-28 10:27:30|12840.2|12840.2|12841.32|12841.32|12841.32|12841.32|12840.2|12840.2|0
1651141690000|2022-04-28 10:28:10|12840.5|12840.5|12840.5|12840.5|12840.5|12840.5|12840.5|12840.5|0
1651141700000|2022-04-28 10:28:20|12840.97|12840.97|12840.16|12840.16|12840.97|12840.97|12840.16|12840.16|0
1651141710000|2022-04-28 10:28:30|12839.34|12839.34|12839.34|12839.34|12839.34|12839.34|12839.34|12839.34|0
1651141720000|2022-04-28 10:28:40|12840.16|12840.16|12840.16|12840.16|12840.16|12840.16|12840.16|12840.16|0
1651141740000|2022-04-28 10:29:00|12839.6|12839.6|12839.6|12839.6|12839.6|12839.6|12839.6|12839.6|0
1651141750000|2022-04-28 10:29:10|12840.42|12840.42|12839.9|12839.9|12840.42|12840.42|12839.9|12839.9|0
1651141760000|2022-04-28 10:29:20|12840.72|12840.72|12840.72|12840.72|12840.72|12840.72|12840.72|12840.72|0
1651141770000|2022-04-28 10:29:30|12840.25|12840.25|12838.52|12838.52|12840.25|12840.25|12838.52|12838.52|0
1651141780000|2022-04-28 10:29:40|12837.7|12837.7|12838.17|12838.17|12838.17|12838.17|12837.7|12837.7|0
1651141790000|2022-04-28 10:29:50|12838.99|12838.99|12838.99|12838.99|12838.99|12838.99|12838.99|12838.99|0
1651141800000|2022-04-28 10:30:00|12838.17|12838.17|12838.17|12838.17|12838.17|12838.17|12838.17|12838.17|0
1651141810000|2022-04-28 10:30:10|12836.18|12836.18|12836.23|12836.23|12836.68|12836.68|12836.18|12836.18|0
1651141820000|2022-04-28 10:30:20|12835.32|12835.32|12835.32|12835.32|12835.32|12835.32|12835.32|12835.32|0
1651141830000|2022-04-28 10:30:30|12834.85|12834.85|12834.85|12834.85|12834.85|12834.85|12834.85|12834.85|0
1651141840000|2022-04-28 10:30:40|12835.36|12835.36|12835.82|12835.82|12835.82|12835.82|12835.36|12835.36|0
1651141850000|2022-04-28 10:30:50|12837.25|12837.25|12836.8|12836.8|12837.25|12837.25|12836.8|12836.8|0
1651141870000|2022-04-28 10:31:10|12838.17|12838.17|12838.17|12838.17|12838.17|12838.17|12838.17|12838.17|0
1651141880000|2022-04-28 10:31:20|12838.62|12838.62|12838.62|12838.62|12838.62|12838.62|12838.62|12838.62|0
1651142080000|2022-04-28 10:34:40|12840.47|12840.47|12840.47|12840.47|12840.47|12840.47|12840.47|12840.47|0
1651142090000|2022-04-28 10:34:50|12840.94|12840.94|12840.94|12840.94|12840.94|12840.94|12840.94|12840.94|0
1651142100000|2022-04-28 10:35:00|12842.57|12842.57|12842.57|12842.57|12842.57|12842.57|12842.57|12842.57|0
1651142110000|2022-04-28 10:35:10|12843.39|12843.39|12843.9|12843.9|12843.9|12843.9|12843.39|12843.39|0
1651142140000|2022-04-28 10:35:40|12844.38|12844.38|12844.38|12844.38|12844.38|12844.38|12844.38|12844.38|0
1651142150000|2022-04-28 10:35:50|12844.6|12844.6|12846.66|12846.66|12846.66|12846.66|12844.6|12844.6|0
1651142170000|2022-04-28 10:36:10|12847.11|12847.11|12847.11|12847.11|12847.11|12847.11|12847.11|12847.11|0
1651142190000|2022-04-28 10:36:30|12848.11|12848.11|12848.11|12848.11|12848.11|12848.11|12848.11|12848.11|0
1651142200000|2022-04-28 10:36:40|12847.65|12847.65|12847.65|12847.65|12847.65|12847.65|12847.65|12847.65|0
1651142240000|2022-04-28 10:37:20|12847.18|12847.18|12847.18|12847.18|12847.18|12847.18|12847.18|12847.18|0
1651142250000|2022-04-28 10:37:30|12847.65|12847.65|12847.65|12847.65|12847.65|12847.65|12847.65|12847.65|0
1651142300000|2022-04-28 10:38:20|12848.56|12848.56|12850.15|12850.15|12850.15|12850.15|12848.56|12848.56|0
1651142380000|2022-04-28 10:39:40|12851.09|12851.09|12851.09|12851.09|12851.09|12851.09|12851.09|12851.09|0
1651142390000|2022-04-28 10:39:50|12851.91|12851.91|12851.91|12851.91|12851.91|12851.91|12851.91|12851.91|0
1651142440000|2022-04-28 10:40:40|12852.73|12852.73|12851.45|12851.45|12852.73|12852.73|12851.45|12851.45|0
1651142450000|2022-04-28 10:40:50|12851|12851|12850.08|12850.08|12851|12851|12850.08|12850.08|0
1651142460000|2022-04-28 10:41:00|12849.62|12849.62|12849.17|12849.17|12849.62|12849.62|12849.17|12849.17|0
1651142470000|2022-04-28 10:41:10|12848.71|12848.71|12848.71|12848.71|12848.71|12848.71|12848.71|12848.71|0
1651142480000|2022-04-28 10:41:20|12850.14|12850.14|12854.52|12854.52|12854.98|12854.98|12850.14|12850.14|0
1651142500000|2022-04-28 10:41:40|12854.07|12854.07|12854.07|12854.07|12854.07|12854.07|12854.07|12854.07|0
1651142510000|2022-04-28 10:41:50|12854.52|12854.52|12854.52|12854.52|12854.98|12854.98|12854.52|12854.52|0
1651142520000|2022-04-28 10:42:00|12853.71|12853.71|12851.72|12851.72|12854.52|12854.52|12851.72|12851.72|0
1651142530000|2022-04-28 10:42:10|12850.8|12850.8|12852.63|12852.63|12852.63|12852.63|12850.8|12850.8|0
1651142540000|2022-04-28 10:42:20|12851.2|12851.2|12852.14|12852.14|12853.58|12853.58|12851.2|12851.2|0
1651142550000|2022-04-28 10:42:30|12851.67|12851.67|12851.67|12851.67|12851.67|12851.67|12851.67|12851.67|0
1651142580000|2022-04-28 10:43:00|12852.13|12852.13|12852.13|12852.13|12852.13|12852.13|12852.13|12852.13|0
1651142600000|2022-04-28 10:43:20|12852.95|12852.95|12853.76|12853.76|12853.76|12853.76|12852.95|12852.95|0
1651142610000|2022-04-28 10:43:30|12854.23|12854.23|12854.75|12854.75|12854.75|12854.75|12854.23|12854.23|0
1651142690000|2022-04-28 10:44:50|12853.07|12853.07|12851.64|12851.64|12853.07|12853.07|12851.64|12851.64|0
1651142700000|2022-04-28 10:45:00|12849.81|12849.81|12846.63|12846.63|12849.81|12849.81|12846.63|12846.63|0
1651142710000|2022-04-28 10:45:10|12845.82|12845.82|12843.01|12843.01|12845.82|12845.82|12843.01|12843.01|0
1651142730000|2022-04-28 10:45:30|12842.56|12842.56|12840.65|12840.65|12842.56|12842.56|12840.65|12840.65|0
1651142780000|2022-04-28 10:46:20|12840.18|12840.18|12840.18|12840.18|12840.18|12840.18|12840.18|12840.18|0
1651142840000|2022-04-28 10:47:20|12840.65|12840.65|12840.65|12840.65|12840.65|12840.65|12840.65|12840.65|0
1651142890000|2022-04-28 10:48:10|12839.84|12839.84|12839.84|12839.84|12839.84|12839.84|12839.84|12839.84|0
1651142920000|2022-04-28 10:48:40|12838.4|12838.4|12836.07|12836.07|12838.4|12838.4|12834.64|12834.64|0
1651142930000|2022-04-28 10:48:50|12833.33|12833.33|12832.83|12832.83|12833.33|12833.33|12832.83|12832.83|0
1651142980000|2022-04-28 10:49:40|12833.33|12833.33|12834.96|12834.96|12834.96|12834.96|12833.33|12833.33|0
1651143140000|2022-04-28 10:52:20|12836.33|12836.33|12835.88|12835.88|12836.33|12836.33|12835.88|12835.88|0
1651143150000|2022-04-28 10:52:30|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|12835.41|0
1651143190000|2022-04-28 10:53:10|12834.59|12834.59|12833.77|12833.77|12834.59|12834.59|12833.77|12833.77|0
1651143200000|2022-04-28 10:53:20|12832.83|12832.83|12831.8|12831.8|12832.83|12832.83|12831.8|12831.8|0
1651143240000|2022-04-28 10:54:00|12831.34|12831.34|12830.88|12830.88|12831.34|12831.34|12830.88|12830.88|0
1651143270000|2022-04-28 10:54:30|12830.07|12830.07|12830.07|12830.07|12830.07|12830.07|12830.07|12830.07|0
1651143290000|2022-04-28 10:54:50|12832.94|12832.94|12832.94|12832.94|12832.94|12832.94|12832.94|12832.94|0
1651143330000|2022-04-28 10:55:30|12833.43|12833.43|12834.25|12834.25|12834.25|12834.25|12833.43|12833.43|0
1651143340000|2022-04-28 10:55:40|12838.03|12838.03|12840|12840|12840|12840|12838.03|12838.03|0
1651143360000|2022-04-28 10:56:00|12841.44|12841.44|12841.06|12841.06|12841.44|12841.44|12840|12840|0
1651143380000|2022-04-28 10:56:20|12839.57|12839.57|12839.1|12839.1|12840.06|12840.06|12838.63|12838.63|0
1651143390000|2022-04-28 10:56:30|12840.74|12840.74|12840.24|12840.24|12840.74|12840.74|12840.18|12840.18|0
1651143400000|2022-04-28 10:56:40|12839.25|12839.25|12838.3|12838.3|12839.25|12839.25|12838.3|12838.3|0
1651143410000|2022-04-28 10:56:50|12836.87|12836.87|12836.87|12836.87|12836.87|12836.87|12836.87|12836.87|0
1651143420000|2022-04-28 10:57:00|12836.05|12836.05|12836.05|12836.05|12836.05|12836.05|12836.05|12836.05|0
1651143450000|2022-04-28 10:57:30|12831.85|12831.85|12831.85|12831.85|12831.85|12831.85|12831.85|12831.85|0
1651143460000|2022-04-28 10:57:40|12833.28|12833.28|12833.28|12833.28|12833.28|12833.28|12833.28|12833.28|0
1651143490000|2022-04-28 10:58:10|12834.67|12834.67|12835.61|12835.61|12835.61|12835.61|12834.67|12834.67|0
1651143500000|2022-04-28 10:58:20|12836.52|12836.52|12839.39|12839.39|12839.39|12839.39|12836.52|12836.52|0
1651143510000|2022-04-28 10:58:30|12840.88|12840.88|12840.88|12840.88|12840.88|12840.88|12839.21|12839.21|0
1651143520000|2022-04-28 10:58:40|12843.33|12843.33|12845.22|12845.22|12845.22|12845.22|12843.33|12843.33|0
1651143530000|2022-04-28 10:58:50|12846.13|12846.13|12847.25|12847.25|12847.25|12847.25|12846.13|12846.13|0
1651143550000|2022-04-28 10:59:10|12846.79|12846.79|12846.79|12846.79|12846.79|12846.79|12846.79|12846.79|0
1651143580000|2022-04-28 10:59:40|12848.62|12848.62|12849.04|12849.04|12849.44|12849.44|12848.52|12848.52|0
1651143650000|2022-04-28 11:00:50|12848.58|12848.58|12849.5|12849.5|12849.5|12849.5|12848.58|12848.58|0
1651143660000|2022-04-28 11:01:00|12850.31|12850.31|12851.31|12851.31|12851.78|12851.78|12850.31|12850.31|0
1651143670000|2022-04-28 11:01:10|12850.49|12850.49|12850.49|12850.49|12850.49|12850.49|12850.49|12850.49|0
1651143680000|2022-04-28 11:01:20|12850.03|12850.03|12850.03|12850.03|12850.03|12850.03|12850.03|12850.03|0
1651143700000|2022-04-28 11:01:40|12849.56|12849.56|12849.09|12849.09|12849.56|12849.56|12849.09|12849.09|0
1651143750000|2022-04-28 11:02:30|12849.91|12849.91|12849.31|12849.31|12849.91|12849.91|12847.89|12847.89|0
1651143760000|2022-04-28 11:02:40|12848.85|12848.85|12848.85|12848.85|12848.85|12848.85|12848.85|12848.85|0
1651143770000|2022-04-28 11:02:50|12850.34|12850.34|12850.34|12850.34|12850.85|12850.85|12850.34|12850.34|0
1651143780000|2022-04-28 11:03:00|12851.28|12851.28|12851.28|12851.28|12851.28|12851.28|12851.28|12851.28|0
1651143860000|2022-04-28 11:04:20|12850.81|12850.81|12850.81|12850.81|12850.81|12850.81|12850.81|12850.81|0
1651143880000|2022-04-28 11:04:40|12852.64|12852.64|12852.64|12852.64|12852.64|12852.64|12852.64|12852.64|0
1651143910000|2022-04-28 11:05:10|12854.07|12854.07|12855.72|12855.72|12855.72|12855.72|12852.64|12852.64|0
1651143920000|2022-04-28 11:05:20|12854.78|12854.78|12854.78|12854.78|12854.78|12854.78|12854.78|12854.78|0
1651143930000|2022-04-28 11:05:30|12856.27|12856.27|12857.81|12857.81|12857.81|12857.81|12856.27|12856.27|0
1651144000000|2022-04-28 11:06:40|12858.37|12858.37|12863.54|12863.54|12863.54|12863.54|12858.37|12858.37|0
1651144030000|2022-04-28 11:07:10|12864.01|12864.01|12871.22|12871.22|12871.22|12871.22|12864.01|12864.01|0
1651144040000|2022-04-28 11:07:20|12872.04|12872.04|12874.09|12874.09|12874.09|12874.09|12870.41|12870.41|0
1651144050000|2022-04-28 11:07:30|12875.01|12875.01|12871.74|12871.74|12875.57|12875.57|12871.74|12871.74|0
1651144060000|2022-04-28 11:07:40|12871.18|12871.18|12871.18|12871.18|12871.18|12871.18|12871.18|12871.18|0
1651144090000|2022-04-28 11:08:10|12871.68|12871.68|12871.68|12871.68|12871.68|12871.68|12871.68|12871.68|0
1651144110000|2022-04-28 11:08:30|12871.22|12871.22|12871.22|12871.22|12871.22|12871.22|12871.22|12871.22|0
1651144160000|2022-04-28 11:09:20|12872.65|12872.65|12872.65|12872.65|12872.65|12872.65|12872.65|12872.65|0
1651144180000|2022-04-28 11:09:40|12873.47|12873.47|12873.47|12873.47|12873.47|12873.47|12873.47|12873.47|0
1651144190000|2022-04-28 11:09:50|12872.65|12872.65|12872.18|12872.18|12872.65|12872.65|12872.18|12872.18|0
1651144200000|2022-04-28 11:10:00|12870.75|12870.75|12870.75|12870.75|12870.75|12870.75|12870.75|12870.75|0
1651144210000|2022-04-28 11:10:10|12869.31|12869.31|12870.75|12870.75|12872.18|12872.18|12869.31|12869.31|0
1651144240000|2022-04-28 11:10:40|12869.93|12869.93|12868.94|12868.94|12869.93|12869.93|12868.44|12868.44|0
1651144250000|2022-04-28 11:10:50|12867.5|12867.5|12867.5|12867.5|12867.5|12867.5|12867.5|12867.5|0
1651144270000|2022-04-28 11:11:10|12866.99|12866.99|12866.99|12866.99|12866.99|12866.99|12866.99|12866.99|0
1651144310000|2022-04-28 11:11:50|12866.02|12866.02|12865.08|12865.08|12866.02|12866.02|12865.08|12865.08|0
1651144330000|2022-04-28 11:12:10|12862.21|12862.21|12861.74|12861.74|12862.21|12862.21|12861.74|12861.74|0
1651144360000|2022-04-28 11:12:40|12862.21|12862.21|12862.21|12862.21|12862.21|12862.21|12862.21|12862.21|0
1651144370000|2022-04-28 11:12:50|12862.77|12862.77|12862.77|12862.77|12862.77|12862.77|12862.77|12862.77|0
1651144390000|2022-04-28 11:13:10|12861.77|12861.77|12861.77|12861.77|12861.77|12861.77|12861.77|12861.77|0
1651144430000|2022-04-28 11:13:50|12864.18|12864.18|12864.65|12864.65|12864.65|12864.65|12864.18|12864.18|0
1651144450000|2022-04-28 11:14:10|12864.18|12864.18|12864.18|12864.18|12864.18|12864.18|12864.18|12864.18|0
1651144480000|2022-04-28 11:14:40|12864.65|12864.65|12864.65|12864.65|12864.65|12864.65|12864.65|12864.65|0
1651144550000|2022-04-28 11:15:50|12863.54|12863.54|12863.54|12863.54|12863.54|12863.54|12863.54|12863.54|0
1651144570000|2022-04-28 11:16:10|12864.01|12864.01|12864.56|12864.56|12864.56|12864.56|12864.01|12864.01|0
1651144630000|2022-04-28 11:17:10|12865.38|12865.38|12866.2|12866.2|12866.2|12866.2|12865.38|12865.38|0
1651144650000|2022-04-28 11:17:30|12867.57|12867.57|12867.57|12867.57|12867.57|12867.57|12867.57|12867.57|0
1651144670000|2022-04-28 11:17:50|12868.51|12868.51|12869.95|12869.95|12869.95|12869.95|12868.51|12868.51|0
1651144680000|2022-04-28 11:18:00|12870.44|12870.44|12872.12|12872.12|12872.12|12872.12|12870.44|12870.44|0
1651144710000|2022-04-28 11:18:30|12872.93|12872.93|12872.93|12872.93|12872.93|12872.93|12872.93|12872.93|0
1651144790000|2022-04-28 11:19:50|12872.46|12872.46|12872.46|12872.46|12872.46|12872.46|12872.46|12872.46|0
1651144800000|2022-04-28 11:20:00|12872.93|12872.93|12872.93|12872.93|12872.93|12872.93|12872.93|12872.93|0
1651144820000|2022-04-28 11:20:20|12873.39|12873.39|12873.39|12873.39|12873.39|12873.39|12873.39|12873.39|0
1651144870000|2022-04-28 11:21:10|12873.89|12873.89|12873.89|12873.89|12873.89|12873.89|12873.89|12873.89|0
1651144880000|2022-04-28 11:21:20|12875.32|12875.32|12875.32|12875.32|12875.32|12875.32|12875.32|12875.32|0
1651144900000|2022-04-28 11:21:40|12877.55|12877.55|12892.59|12892.59|12892.59|12892.59|12877.55|12877.55|0
1651144910000|2022-04-28 11:21:50|12893.06|12893.06|12888.37|12888.37|12893.06|12893.06|12888.37|12888.37|0
1651144930000|2022-04-28 11:22:10|12887.42|12887.42|12882.05|12882.05|12887.42|12887.42|12882.05|12882.05|0
1651144960000|2022-04-28 11:22:40|12881.13|12881.13|12881.13|12881.13|12881.13|12881.13|12881.13|12881.13|0
1651145020000|2022-04-28 11:23:40|12878.27|12878.27|12877.27|12877.27|12878.27|12878.27|12877.27|12877.27|0
1651145040000|2022-04-28 11:24:00|12877.77|12877.77|12877.77|12877.77|12877.77|12877.77|12877.77|12877.77|0
1651145050000|2022-04-28 11:24:10|12876.83|12876.83|12877.3|12877.3|12877.3|12877.3|12876.83|12876.83|0
1651145070000|2022-04-28 11:24:30|12878.21|12878.21|12878.44|12878.44|12878.44|12878.44|12878.21|12878.21|0
1651145080000|2022-04-28 11:24:40|12879.55|12879.55|12880.97|12880.97|12881.42|12881.42|12879.55|12879.55|0
1651145090000|2022-04-28 11:24:50|12882.4|12882.4|12882.4|12882.4|12882.4|12882.4|12882.4|12882.4|0
1651145100000|2022-04-28 11:25:00|12880.97|12880.97|12880.97|12880.97|12880.97|12880.97|12880.97|12880.97|0
1651145110000|2022-04-28 11:25:10|12881.99|12881.99|12881.99|12881.99|12881.99|12881.99|12881.99|12881.99|0
1651145120000|2022-04-28 11:25:20|12881.54|12881.54|12884.65|12884.65|12884.65|12884.65|12881.54|12881.54|0
1651145130000|2022-04-28 11:25:30|12884.2|12884.2|12884.23|12884.23|12884.23|12884.23|12883.74|12883.74|0
1651145140000|2022-04-28 11:25:40|12884.46|12884.46|12884.46|12884.46|12884.46|12884.46|12884.46|12884.46|0
1651145150000|2022-04-28 11:25:50|12883.09|12883.09|12883.09|12883.09|12883.09|12883.09|12883.09|12883.09|0
1651145190000|2022-04-28 11:26:30|12882.09|12882.09|12882.09|12882.09|12882.09|12882.09|12882.09|12882.09|0
1651145210000|2022-04-28 11:26:50|12883.47|12883.47|12886.58|12886.58|12886.58|12886.58|12883.47|12883.47|0
1651145220000|2022-04-28 11:27:00|12887.49|12887.49|12887.49|12887.49|12887.49|12887.49|12887.49|12887.49|0
1651145310000|2022-04-28 11:28:30|12888.93|12888.93|12888.93|12888.93|12888.93|12888.93|12888.93|12888.93|0
1651145340000|2022-04-28 11:29:00|12891.24|12891.24|12891.24|12891.24|12891.24|12891.24|12891.24|12891.24|0
1651145360000|2022-04-28 11:29:20|12890.78|12890.78|12890.78|12890.78|12890.78|12890.78|12890.78|12890.78|0
1651145380000|2022-04-28 11:29:40|12892.22|12892.22|12892.69|12892.69|12892.69|12892.69|12892.22|12892.22|0
1651145390000|2022-04-28 11:29:50|12891.75|12891.75|12891.75|12891.75|12891.75|12891.75|12891.75|12891.75|0
1651145460000|2022-04-28 11:31:00|12892.56|12892.56|12892.56|12892.56|12892.56|12892.56|12892.56|12892.56|0
1651145530000|2022-04-28 11:32:10|12893.02|12893.02|12893.02|12893.02|12893.02|12893.02|12893.02|12893.02|0
1651145540000|2022-04-28 11:32:20|12893.49|12893.49|12895.49|12895.49|12896.04|12896.04|12893.49|12893.49|0
1651145560000|2022-04-28 11:32:40|12897.12|12897.12|12897.12|12897.12|12897.12|12897.12|12897.12|12897.12|0
1651145570000|2022-04-28 11:32:50|12897.6|12897.6|12897.6|12897.6|12897.6|12897.6|12897.6|12897.6|0
1651145580000|2022-04-28 11:33:00|12898.07|12898.07|12898.07|12898.07|12898.07|12898.07|12898.07|12898.07|0
1651145590000|2022-04-28 11:33:10|12899.5|12899.5|12904.31|12904.31|12904.31|12904.31|12899.5|12899.5|0
1651145600000|2022-04-28 11:33:20|12905.13|12905.13|12910.7|12910.7|12911.62|12911.62|12905.13|12905.13|0
1651145610000|2022-04-28 11:33:30|12910.18|12910.18|12910.18|12910.18|12910.18|12910.18|12910.18|12910.18|0
1651145640000|2022-04-28 11:34:00|12912.41|12912.41|12916.32|12916.32|12916.32|12916.32|12912.41|12912.41|0
1651145650000|2022-04-28 11:34:10|12915.2|12915.2|12912.71|12912.71|12915.2|12915.2|12912.71|12912.71|0
1651145730000|2022-04-28 11:35:30|12911.89|12911.89|12912.35|12912.35|12912.35|12912.35|12911.89|12911.89|0
1651145760000|2022-04-28 11:36:00|12911.41|12911.41|12910.94|12910.94|12911.41|12911.41|12910.94|12910.94|0
1651145790000|2022-04-28 11:36:30|12910.48|12910.48|12910.02|12910.02|12910.48|12910.48|12910.02|12910.02|0
1651145800000|2022-04-28 11:36:40|12908.13|12908.13|12900.15|12900.15|12908.13|12908.13|12900.15|12900.15|0
1651145810000|2022-04-28 11:36:50|12900.71|12900.71|12906.62|12906.62|12906.62|12906.62|12900.71|12900.71|0
1651145870000|2022-04-28 11:37:50|12907.18|12907.18|12903.8|12903.8|12907.18|12907.18|12903.8|12903.8|0
1651145910000|2022-04-28 11:38:30|12904.36|12904.36|12905.28|12905.28|12905.28|12905.28|12904.36|12904.36|0
1651145920000|2022-04-28 11:38:40|12904.72|12904.72|12904.72|12904.72|12904.72|12904.72|12904.72|12904.72|0
1651145930000|2022-04-28 11:38:50|12903.9|12903.9|12903.9|12903.9|12903.9|12903.9|12903.9|12903.9|0
1651145940000|2022-04-28 11:39:00|12902.47|12902.47|12901.65|12901.65|12902.47|12902.47|12901.65|12901.65|0
1651145970000|2022-04-28 11:39:30|12902.21|12902.21|12901.75|12901.75|12902.21|12902.21|12901.75|12901.75|0
1651145980000|2022-04-28 11:39:40|12901.28|12901.28|12901.28|12901.28|12901.28|12901.28|12901.28|12901.28|0
1651146000000|2022-04-28 11:40:00|12900.46|12900.46|12900.46|12900.46|12900.46|12900.46|12900.46|12900.46|0
1651146020000|2022-04-28 11:40:20|12899.9|12899.9|12899.9|12899.9|12899.9|12899.9|12899.9|12899.9|0
1651146030000|2022-04-28 11:40:30|12901.02|12901.02|12901.85|12901.85|12901.85|12901.85|12901.02|12901.02|0
1651146040000|2022-04-28 11:40:40|12902.84|12902.84|12903.34|12903.34|12903.34|12903.34|12902.84|12902.84|0
1651146050000|2022-04-28 11:40:50|12901.85|12901.85|12902.35|12902.35|12902.35|12902.35|12901.85|12901.85|0
1651146060000|2022-04-28 11:41:00|12900.91|12900.91|12899.48|12899.48|12900.91|12900.91|12899.48|12899.48|0
1651146070000|2022-04-28 11:41:10|12898.66|12898.66|12898.2|12898.2|12898.66|12898.66|12898.2|12898.2|0
1651146080000|2022-04-28 11:41:20|12896.57|12896.57|12896.57|12896.57|12896.57|12896.57|12896.57|12896.57|0
1651146090000|2022-04-28 11:41:30|12899.02|12899.02|12899.84|12899.84|12899.84|12899.84|12899.02|12899.02|0
1651146100000|2022-04-28 11:41:40|12899.34|12899.34|12899.08|12899.08|12899.9|12899.9|12899.08|12899.08|0
1651146150000|2022-04-28 11:42:30|12899.9|12899.9|12901.53|12901.53|12901.53|12901.53|12899.9|12899.9|0
1651146170000|2022-04-28 11:42:50|12902.35|12902.35|12900.92|12900.92|12902.35|12902.35|12900.92|12900.92|0
1651146190000|2022-04-28 11:43:10|12903.2|12903.2|12903.2|12903.2|12903.2|12903.2|12903.2|12903.2|0
1651146210000|2022-04-28 11:43:30|12902.7|12902.7|12902.7|12902.7|12902.7|12902.7|12902.7|12902.7|0
1651146230000|2022-04-28 11:43:50|12903.52|12903.52|12902.7|12902.7|12903.52|12903.52|12902.7|12902.7|0
1651146340000|2022-04-28 11:45:40|12901.88|12901.88|12901.88|12901.88|12901.88|12901.88|12901.88|12901.88|0
1651146350000|2022-04-28 11:45:50|12900.77|12900.77|12902.74|12902.74|12902.74|12902.74|12900.77|12900.77|0
1651146360000|2022-04-28 11:46:00|12903.68|12903.68|12904.7|12904.7|12904.7|12904.7|12903.68|12903.68|0
1651146390000|2022-04-28 11:46:30|12905.51|12905.51|12905.51|12905.51|12905.51|12905.51|12905.51|12905.51|0
1651146400000|2022-04-28 11:46:40|12904.7|12904.7|12904.7|12904.7|12904.7|12904.7|12904.7|12904.7|0
1651146420000|2022-04-28 11:47:00|12903.02|12903.02|12901.19|12901.19|12903.02|12903.02|12901.19|12901.19|0
1651146440000|2022-04-28 11:47:20|12899.78|12899.78|12899.78|12899.78|12899.78|12899.78|12899.78|12899.78|0
1651146450000|2022-04-28 11:47:30|12898.96|12898.96|12898.96|12898.96|12898.96|12898.96|12898.96|12898.96|0
1651146470000|2022-04-28 11:47:50|12899.91|12899.91|12905.84|12905.84|12905.84|12905.84|12899.91|12899.91|0
1651146490000|2022-04-28 11:48:10|12905.34|12905.34|12905.34|12905.34|12905.34|12905.34|12905.34|12905.34|0
1651146500000|2022-04-28 11:48:20|12905.84|12905.84|12909.13|12909.13|12909.13|12909.13|12905.84|12905.84|0
1651146510000|2022-04-28 11:48:30|12910.76|12910.76|12910.76|12910.76|12910.76|12910.76|12910.76|12910.76|0
1651146520000|2022-04-28 11:48:40|12911.22|12911.22|12910.3|12910.3|12911.22|12911.22|12910.3|12910.3|0
1651146530000|2022-04-28 11:48:50|12909.49|12909.49|12906.62|12906.62|12909.49|12909.49|12906.62|12906.62|0
1651146610000|2022-04-28 11:50:10|12905.68|12905.68|12905.68|12905.68|12905.68|12905.68|12905.68|12905.68|0
1651146640000|2022-04-28 11:50:40|12906.15|12906.15|12906.15|12906.15|12906.15|12906.15|12906.15|12906.15|0
1651146650000|2022-04-28 11:50:50|12905.33|12905.33|12906.15|12906.15|12906.15|12906.15|12905.33|12905.33|0
1651146660000|2022-04-28 11:51:00|12905.59|12905.59|12905.59|12905.59|12905.59|12905.59|12905.59|12905.59|0
1651146670000|2022-04-28 11:51:10|12905.03|12905.03|12905.03|12905.03|12905.03|12905.03|12905.03|12905.03|0
1651146710000|2022-04-28 11:51:50|12903.6|12903.6|12903.6|12903.6|12903.6|12903.6|12903.6|12903.6|0
1651146720000|2022-04-28 11:52:00|12904.1|12904.1|12904.1|12904.1|12904.1|12904.1|12904.1|12904.1|0
1651146740000|2022-04-28 11:52:20|12905.77|12905.77|12903.94|12903.94|12905.77|12905.77|12903.94|12903.94|0
1651146750000|2022-04-28 11:52:30|12904.76|12904.76|12907|12907|12907|12907|12904.76|12904.76|0
1651146760000|2022-04-28 11:52:40|12907.45|12907.45|12907.45|12907.45|12907.45|12907.45|12907.45|12907.45|0
1651146810000|2022-04-28 11:53:30|12908.27|12908.27|12908.27|12908.27|12908.27|12908.27|12908.27|12908.27|0
1651146830000|2022-04-28 11:53:50|12908.73|12908.73|12910.92|12910.92|12910.92|12910.92|12908.73|12908.73|0
1651146840000|2022-04-28 11:54:00|12912.36|12912.36|12912.36|12912.36|12912.36|12912.36|12912.36|12912.36|0
1651146850000|2022-04-28 11:54:10|12913.27|12913.27|12913.74|12913.74|12913.74|12913.74|12913.27|12913.27|0
1651146870000|2022-04-28 11:54:30|12914.2|12914.2|12914.2|12914.2|12914.2|12914.2|12914.2|12914.2|0
1651146910000|2022-04-28 11:55:10|12913.73|12913.73|12915.16|12915.16|12915.16|12915.16|12913.73|12913.73|0
1651146920000|2022-04-28 11:55:20|12916.9|12916.9|12916.9|12916.9|12916.9|12916.9|12916.9|12916.9|0
1651146960000|2022-04-28 11:56:00|12918.33|12918.33|12916.9|12916.9|12918.33|12918.33|12916.9|12916.9|0
1651146970000|2022-04-28 11:56:10|12913.01|12913.01|12914.64|12914.64|12914.64|12914.64|12913.01|12913.01|0
1651146980000|2022-04-28 11:56:20|12912.81|12912.81|12912.81|12912.81|12912.81|12912.81|12912.81|12912.81|0
1651146990000|2022-04-28 11:56:30|12909.78|12909.78|12909.78|12909.78|12909.78|12909.78|12909.78|12909.78|0
1651147000000|2022-04-28 11:56:40|12909.32|12909.32|12912.92|12912.92|12912.92|12912.92|12909.32|12909.32|0
1651147020000|2022-04-28 11:57:00|12912.47|12912.47|12911.47|12911.47|12912.47|12912.47|12911.47|12911.47|0
1651147050000|2022-04-28 11:57:30|12911.97|12911.97|12911.97|12911.97|12911.97|12911.97|12911.97|12911.97|0
1651147060000|2022-04-28 11:57:40|12911.47|12911.47|12911.47|12911.47|12911.47|12911.47|12911.47|12911.47|0
1651147070000|2022-04-28 11:57:50|12910.06|12910.06|12910.06|12910.06|12910.06|12910.06|12910.06|12910.06|0
1651147080000|2022-04-28 11:58:00|12909.6|12909.6|12909.14|12909.14|12909.6|12909.6|12909.14|12909.14|0
1651147110000|2022-04-28 11:58:30|12909.64|12909.64|12909.18|12909.18|12909.64|12909.64|12909.18|12909.18|0
1651147120000|2022-04-28 11:58:40|12908.73|12908.73|12908.73|12908.73|12908.73|12908.73|12908.73|12908.73|0
1651147140000|2022-04-28 11:59:00|12907.29|12907.29|12907.29|12907.29|12907.29|12907.29|12907.29|12907.29|0
1651147160000|2022-04-28 11:59:20|12908.23|12908.23|12908.23|12908.23|12908.23|12908.23|12908.23|12908.23|0
1651147170000|2022-04-28 11:59:30|12909.26|12909.26|12909.26|12909.26|12909.26|12909.26|12909.26|12909.26|0
1651147180000|2022-04-28 11:59:40|12908.75|12908.75|12908.75|12908.75|12908.75|12908.75|12908.75|12908.75|0
1651147190000|2022-04-28 11:59:50|12908.23|12908.23|12908.23|12908.23|12908.23|12908.23|12908.23|12908.23|0
1651147220000|2022-04-28 12:00:20|12907.78|12907.78|12907.78|12907.78|12907.78|12907.78|12907.78|12907.78|0
1651147230000|2022-04-28 12:00:30|12906.96|12906.96|12906.96|12906.96|12906.96|12906.96|12906.96|12906.96|0
1651147240000|2022-04-28 12:00:40|12908.33|12908.33|12908.33|12908.33|12908.33|12908.33|12908.33|12908.33|0
1651147250000|2022-04-28 12:00:50|12908.83|12908.83|12908.33|12908.33|12908.83|12908.83|12908.33|12908.33|0
1651147260000|2022-04-28 12:01:00|12909.96|12909.96|12909.96|12909.96|12909.96|12909.96|12909.96|12909.96|0
1651147280000|2022-04-28 12:01:20|12909.15|12909.15|12909.15|12909.15|12909.15|12909.15|12909.15|12909.15|0
1651147310000|2022-04-28 12:01:50|12910.06|12910.06|12910.06|12910.06|12910.06|12910.06|12910.06|12910.06|0
1651147320000|2022-04-28 12:02:00|12909.12|12909.12|12909.34|12909.34|12909.34|12909.34|12909.12|12909.12|0
1651147360000|2022-04-28 12:02:40|12909.84|12909.84|12909.34|12909.34|12909.84|12909.84|12909.34|12909.34|0
1651147370000|2022-04-28 12:02:50|12908.89|12908.89|12908.89|12908.89|12908.89|12908.89|12908.89|12908.89|0
1651147390000|2022-04-28 12:03:10|12908.43|12908.43|12908.43|12908.43|12908.43|12908.43|12908.43|12908.43|0
1651147410000|2022-04-28 12:03:30|12907.49|12907.49|12907.49|12907.49|12907.49|12907.49|12907.49|12907.49|0
1651147420000|2022-04-28 12:03:40|12908.4|12908.4|12908.4|12908.4|12908.4|12908.4|12908.4|12908.4|0
1651147430000|2022-04-28 12:03:50|12907.94|12907.94|12907.94|12907.94|12907.94|12907.94|12907.94|12907.94|0
1651147440000|2022-04-28 12:04:00|12907.48|12907.48|12907.48|12907.48|12907.48|12907.48|12907.48|12907.48|0
1651147470000|2022-04-28 12:04:30|12906.05|12906.05|12905.23|12905.23|12906.05|12906.05|12905.23|12905.23|0
1651147500000|2022-04-28 12:05:00|12905.7|12905.7|12905.7|12905.7|12905.7|12905.7|12905.7|12905.7|0
1651147510000|2022-04-28 12:05:10|12906.16|12906.16|12906.16|12906.16|12906.16|12906.16|12906.16|12906.16|0
1651147520000|2022-04-28 12:05:20|12906.62|12906.62|12911.77|12911.77|12911.77|12911.77|12906.62|12906.62|0
1651147560000|2022-04-28 12:06:00|12912.23|12912.23|12912.23|12912.23|12912.23|12912.23|12912.23|12912.23|0
1651147620000|2022-04-28 12:07:00|12912.79|12912.79|12916.68|12916.68|12916.68|12916.68|12912.79|12912.79|0
1651147630000|2022-04-28 12:07:10|12916.9|12916.9|12917.4|12917.4|12917.4|12917.4|12916.9|12916.9|0
1651147650000|2022-04-28 12:07:30|12916.58|12916.58|12916.58|12916.58|12916.58|12916.58|12916.58|12916.58|0
1651147660000|2022-04-28 12:07:40|12918.02|12918.02|12918.02|12918.02|12918.02|12918.02|12918.02|12918.02|0
1651147720000|2022-04-28 12:08:40|12917.54|12917.54|12917.07|12917.07|12917.54|12917.54|12917.07|12917.07|0
1651147780000|2022-04-28 12:09:40|12918.02|12918.02|12918.02|12918.02|12918.02|12918.02|12918.02|12918.02|0
1651147810000|2022-04-28 12:10:10|12920.3|12920.3|12918.41|12918.41|12920.3|12920.3|12918.41|12918.41|0
1651147880000|2022-04-28 12:11:20|12916.98|12916.98|12916.98|12916.98|12916.98|12916.98|12916.98|12916.98|0
1651147890000|2022-04-28 12:11:30|12915.34|12915.34|12915.34|12915.34|12915.34|12915.34|12915.34|12915.34|0
1651147910000|2022-04-28 12:11:50|12916.28|12916.28|12916.28|12916.28|12916.28|12916.28|12916.28|12916.28|0
1651147930000|2022-04-28 12:12:10|12919.45|12919.45|12919.45|12919.45|12920.27|12920.27|12919.45|12919.45|0
1651147940000|2022-04-28 12:12:20|12917.62|12917.62|12920.03|12920.03|12920.03|12920.03|12917.16|12917.16|0
1651147980000|2022-04-28 12:13:00|12919.56|12919.56|12919.56|12919.56|12919.56|12919.56|12919.56|12919.56|0
1651147990000|2022-04-28 12:13:10|12920.47|12920.47|12920.47|12920.47|12920.47|12920.47|12920.47|12920.47|0
1651148000000|2022-04-28 12:13:20|12919.6|12919.6|12916.93|12916.93|12919.6|12919.6|12916.93|12916.93|0
1651148010000|2022-04-28 12:13:30|12916.02|12916.02|12915.52|12915.52|12916.02|12916.02|12915.52|12915.52|0
1651148020000|2022-04-28 12:13:40|12915.06|12915.06|12912.65|12912.65|12915.06|12915.06|12912.65|12912.65|0
1651148030000|2022-04-28 12:13:50|12913.15|12913.15|12913.15|12913.15|12913.15|12913.15|12913.15|12913.15|0
1651148070000|2022-04-28 12:14:30|12914.58|12914.58|12914.58|12914.58|12914.58|12914.58|12914.58|12914.58|0
1651148080000|2022-04-28 12:14:40|12916.22|12916.22|12916.22|12916.22|12916.22|12916.22|12916.22|12916.22|0
1651148130000|2022-04-28 12:15:30|12917.03|12917.03|12918.79|12918.79|12918.79|12918.79|12917.03|12917.03|0
1651148180000|2022-04-28 12:16:20|12917.98|12917.98|12917.98|12917.98|12917.98|12917.98|12917.98|12917.98|0
1651148220000|2022-04-28 12:17:00|12917|12917|12915.06|12915.06|12917.51|12917.51|12915.06|12915.06|0
1651148250000|2022-04-28 12:17:30|12913.69|12913.69|12913.69|12913.69|12913.69|12913.69|12913.69|12913.69|0
1651148290000|2022-04-28 12:18:10|12914.6|12914.6|12914.6|12914.6|12914.6|12914.6|12914.6|12914.6|0
1651148300000|2022-04-28 12:18:20|12913.61|12913.61|12913.61|12913.61|12913.61|12913.61|12913.61|12913.61|0
1651148330000|2022-04-28 12:18:50|12913.11|12913.11|12913.11|12913.11|12913.11|12913.11|12913.11|12913.11|0
1651148340000|2022-04-28 12:19:00|12912.62|12912.62|12913.09|12913.09|12913.09|12913.09|12912.62|12912.62|0
1651148380000|2022-04-28 12:19:40|12913.54|12913.54|12913.07|12913.07|12913.54|12913.54|12913.07|12913.07|0
1651148410000|2022-04-28 12:20:10|12913.57|12913.57|12914.07|12914.07|12914.07|12914.07|12913.57|12913.57|0
1651148460000|2022-04-28 12:21:00|12915.01|12915.01|12919.52|12919.52|12919.52|12919.52|12915.01|12915.01|0
1651148470000|2022-04-28 12:21:10|12920.63|12920.63|12920.63|12920.63|12920.63|12920.63|12920.63|12920.63|0
1651148490000|2022-04-28 12:21:30|12919.69|12919.69|12919.69|12919.69|12919.69|12919.69|12919.69|12919.69|0
1651148520000|2022-04-28 12:22:00|12921.33|12921.33|12922.24|12922.24|12922.24|12922.24|12921.33|12921.33|0
1651148530000|2022-04-28 12:22:10|12923.23|12923.23|12926.48|12926.48|12926.48|12926.48|12923.23|12923.23|0
1651148540000|2022-04-28 12:22:20|12927.91|12927.91|12930.46|12930.46|12930.46|12930.46|12927.91|12927.91|0
1651148550000|2022-04-28 12:22:30|12930.93|12930.93|12932.31|12932.31|12932.31|12932.31|12930.93|12930.93|0
1651148560000|2022-04-28 12:22:40|12931.81|12931.81|12931.81|12931.81|12932.31|12932.31|12931.81|12931.81|0
1651148570000|2022-04-28 12:22:50|12931.35|12931.35|12931.35|12931.35|12931.35|12931.35|12931.35|12931.35|0
1651148580000|2022-04-28 12:23:00|12930.43|12930.43|12929.98|12929.98|12930.43|12930.43|12929.98|12929.98|0
1651148590000|2022-04-28 12:23:10|12931.41|12931.41|12931.41|12931.41|12931.41|12931.41|12931.41|12931.41|0
1651148620000|2022-04-28 12:23:40|12931.19|12931.19|12931.61|12931.61|12931.61|12931.61|12931.19|12931.19|0
1651148630000|2022-04-28 12:23:50|12931.39|12931.39|12931.91|12931.91|12931.91|12931.91|12930.47|12930.47|0
1651148650000|2022-04-28 12:24:10|12932.46|12932.46|12933.45|12933.45|12933.45|12933.45|12932.46|12932.46|0
1651148700000|2022-04-28 12:25:00|12934.36|12934.36|12934.36|12934.36|12934.36|12934.36|12934.36|12934.36|0
1651148760000|2022-04-28 12:26:00|12933.85|12933.85|12933.85|12933.85|12933.85|12933.85|12933.85|12933.85|0
1651148780000|2022-04-28 12:26:20|12932.73|12932.73|12930.85|12930.85|12932.73|12932.73|12930.85|12930.85|0
1651148790000|2022-04-28 12:26:30|12930.03|12930.03|12929.12|12929.12|12930.03|12930.03|12929.12|12929.12|0
1651148800000|2022-04-28 12:26:40|12930.03|12930.03|12930.03|12930.03|12930.03|12930.03|12930.03|12930.03|0
1651148830000|2022-04-28 12:27:10|12929.56|12929.56|12930.08|12930.08|12930.08|12930.08|12928.65|12928.65|0
1651148850000|2022-04-28 12:27:30|12931.37|12931.37|12929.93|12929.93|12931.37|12931.37|12929.93|12929.93|0
1651148860000|2022-04-28 12:27:40|12930.39|12930.39|12930.39|12930.39|12930.39|12930.39|12930.39|12930.39|0
1651148870000|2022-04-28 12:27:50|12929.93|12929.93|12929.93|12929.93|12929.93|12929.93|12929.93|12929.93|0
1651148880000|2022-04-28 12:28:00|12929.12|12929.12|12928.3|12928.3|12929.12|12929.12|12928.3|12928.3|0
1651148920000|2022-04-28 12:28:40|12928.8|12928.8|12928.8|12928.8|12928.8|12928.8|12928.8|12928.8|0
1651148940000|2022-04-28 12:29:00|12928.3|12928.3|12928.8|12928.8|12928.8|12928.8|12928.3|12928.3|0
1651148950000|2022-04-28 12:29:10|12929.25|12929.25|12929.25|12929.25|12929.25|12929.25|12929.25|12929.25|0
1651148970000|2022-04-28 12:29:30|12929.71|12929.71|12930.17|12930.17|12930.17|12930.17|12929.71|12929.71|0
1651148990000|2022-04-28 12:29:50|12929.23|12929.23|12929.9|12929.9|12929.9|12929.9|12929.23|12929.23|0
1651149000000|2022-04-28 12:30:00|12929.34|12929.34|12930.98|12930.98|12930.98|12930.98|12929.34|12929.34|0
1651149010000|2022-04-28 12:30:10|12930.51|12930.51|12930.51|12930.51|12930.51|12930.51|12930.51|12930.51|0
1651149020000|2022-04-28 12:30:20|12929.02|12929.02|12925.84|12925.84|12929.02|12929.02|12925.84|12925.84|0
1651149030000|2022-04-28 12:30:30|12925.39|12925.39|12924.47|12924.47|12925.39|12925.39|12924.47|12924.47|0
1651149040000|2022-04-28 12:30:40|12923.66|12923.66|12922.03|12922.03|12924.13|12924.13|12922.03|12922.03|0
1651149050000|2022-04-28 12:30:50|12922.53|12922.53|12922.02|12922.02|12922.53|12922.53|12922.02|12922.02|0
1651149060000|2022-04-28 12:31:00|12919.15|12919.15|12916.92|12916.92|12919.15|12919.15|12916.92|12916.92|0
1651149070000|2022-04-28 12:31:10|12915.89|12915.89|12916.71|12916.71|12916.71|12916.71|12915.89|12915.89|0
1651149090000|2022-04-28 12:31:30|12917.62|12917.62|12919.59|12919.59|12919.59|12919.59|12917.62|12917.62|0
1651149100000|2022-04-28 12:31:40|12920.96|12920.96|12920.96|12920.96|12920.96|12920.96|12920.96|12920.96|0
1651149120000|2022-04-28 12:32:00|12919.53|12919.53|12917.28|12917.28|12919.53|12919.53|12917.28|12917.28|0
1651149130000|2022-04-28 12:32:10|12915.45|12915.45|12917.35|12917.35|12917.35|12917.35|12915.45|12915.45|0
1651149150000|2022-04-28 12:32:30|12917.82|12917.82|12917.82|12917.82|12917.82|12917.82|12917.82|12917.82|0
1651149160000|2022-04-28 12:32:40|12916.41|12916.41|12916.41|12916.41|12916.41|12916.41|12916.41|12916.41|0
1651149170000|2022-04-28 12:32:50|12917.4|12917.4|12918.4|12918.4|12918.4|12918.4|12916.91|12916.91|0
1651149180000|2022-04-28 12:33:00|12917.4|12917.4|12918.82|12918.82|12918.82|12918.82|12917.4|12917.4|0
1651149200000|2022-04-28 12:33:20|12917.38|12917.38|12915.97|12915.97|12917.38|12917.38|12915.97|12915.97|0
1651149210000|2022-04-28 12:33:30|12915.15|12915.15|12915.15|12915.15|12915.15|12915.15|12915.15|12915.15|0
1651149250000|2022-04-28 12:34:10|12913.32|12913.32|12911.89|12911.89|12913.32|12913.32|12911.89|12911.89|0
1651149270000|2022-04-28 12:34:30|12911.33|12911.33|12910.77|12910.77|12911.33|12911.33|12910.77|12910.77|0
1651149280000|2022-04-28 12:34:40|12910.32|12910.32|12909.36|12909.36|12910.32|12910.32|12909.36|12909.36|0
1651149290000|2022-04-28 12:34:50|12906.64|12906.64|12911.61|12911.61|12911.61|12911.61|12906.64|12906.64|0
1651149300000|2022-04-28 12:35:00|12912.07|12912.07|12912.07|12912.07|12913.5|12913.5|12912.07|12912.07|0
1651149320000|2022-04-28 12:35:20|12911.56|12911.56|12910.05|12910.05|12911.56|12911.56|12910.05|12910.05|0
1651149330000|2022-04-28 12:35:30|12909.23|12909.23|12909.23|12909.23|12909.23|12909.23|12909.23|12909.23|0
1651149340000|2022-04-28 12:35:40|12908.32|12908.32|12907.86|12907.86|12908.32|12908.32|12907.86|12907.86|0
1651149380000|2022-04-28 12:36:20|12908.67|12908.67|12908.67|12908.67|12908.67|12908.67|12908.67|12908.67|0
1651149420000|2022-04-28 12:37:00|12909.49|12909.49|12909.49|12909.49|12909.49|12909.49|12909.49|12909.49|0
1651149450000|2022-04-28 12:37:30|12910.31|12910.31|12910.31|12910.31|12910.31|12910.31|12910.31|12910.31|0
1651149470000|2022-04-28 12:37:50|12910.81|12910.81|12911.8|12911.8|12911.8|12911.8|12910.81|12910.81|0
1651149500000|2022-04-28 12:38:20|12912.74|12912.74|12915.29|12915.29|12915.29|12915.29|12912.74|12912.74|0
1651149510000|2022-04-28 12:38:30|12915.85|12915.85|12915.85|12915.85|12915.85|12915.85|12915.85|12915.85|0
1651149530000|2022-04-28 12:38:50|12916.67|12916.67|12916.67|12916.67|12916.67|12916.67|12916.67|12916.67|0
1651149540000|2022-04-28 12:39:00|12918.21|12918.21|12918.21|12918.21|12918.21|12918.21|12918.21|12918.21|0
1651149550000|2022-04-28 12:39:10|12920.12|12920.12|12922.17|12922.17|12922.17|12922.17|12920.12|12920.12|0
1651149560000|2022-04-28 12:39:20|12924.01|12924.01|12924.01|12924.01|12924.01|12924.01|12924.01|12924.01|0
1651149580000|2022-04-28 12:39:40|12928.29|12928.29|12931.94|12931.94|12931.94|12931.94|12928.29|12928.29|0
1651149590000|2022-04-28 12:39:50|12931.47|12931.47|12930.12|12930.12|12932.51|12932.51|12930.12|12930.12|0
1651149610000|2022-04-28 12:40:10|12934.01|12934.01|12934.01|12934.01|12934.01|12934.01|12934.01|12934.01|0
1651149640000|2022-04-28 12:40:40|12935.84|12935.84|12935.84|12935.84|12935.84|12935.84|12935.84|12935.84|0
1651149650000|2022-04-28 12:40:50|12934.11|12934.11|12932.69|12932.69|12934.11|12934.11|12932.69|12932.69|0
1651149660000|2022-04-28 12:41:00|12939.23|12939.23|12940.04|12940.04|12940.04|12940.04|12939.23|12939.23|0
1651149670000|2022-04-28 12:41:10|12940.86|12940.86|12944.12|12944.12|12944.12|12944.12|12940.86|12940.86|0
1651149680000|2022-04-28 12:41:20|12944.35|12944.35|12944.35|12944.35|12944.35|12944.35|12944.35|12944.35|0
1651149690000|2022-04-28 12:41:30|12945.75|12945.75|12946.66|12946.66|12946.66|12946.66|12945.75|12945.75|0
1651149700000|2022-04-28 12:41:40|12947.58|12947.58|12949.01|12949.01|12949.01|12949.01|12947.58|12947.58|0
1651149710000|2022-04-28 12:41:50|12950.65|12950.65|12952.32|12952.32|12952.32|12952.32|12950.65|12950.65|0
1651149720000|2022-04-28 12:42:00|12950.69|12950.69|12948.8|12948.8|12950.69|12950.69|12948.8|12948.8|0
1651149760000|2022-04-28 12:42:40|12950.23|12950.23|12950.23|12950.23|12950.23|12950.23|12950.23|12950.23|0
1651149790000|2022-04-28 12:43:10|12948.59|12948.59|12948.59|12948.59|12948.59|12948.59|12948.59|12948.59|0
1651149830000|2022-04-28 12:43:50|12948.23|12948.23|12947.78|12947.78|12948.23|12948.23|12946.84|12946.84|0
1651149840000|2022-04-28 12:44:00|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|0
1651149850000|2022-04-28 12:44:10|12949.16|12949.16|12949.16|12949.16|12949.16|12949.16|12949.16|12949.16|0
1651149860000|2022-04-28 12:44:20|12949.98|12949.98|12949.98|12949.98|12949.98|12949.98|12949.98|12949.98|0
1651149870000|2022-04-28 12:44:30|12951.41|12951.41|12951.41|12951.41|12951.41|12951.41|12951.41|12951.41|0
1651149880000|2022-04-28 12:44:40|12950.96|12950.96|12952.33|12952.33|12952.33|12952.33|12950.96|12950.96|0
1651149890000|2022-04-28 12:44:50|12955.67|12955.67|12955.67|12955.67|12955.67|12955.67|12955.67|12955.67|0
1651149900000|2022-04-28 12:45:00|12957.35|12957.35|12960.23|12960.23|12961.54|12961.54|12957.35|12957.35|0
1651149910000|2022-04-28 12:45:10|12959.67|12959.67|12959.67|12959.67|12959.67|12959.67|12959.67|12959.67|0
1651149940000|2022-04-28 12:45:40|12959.89|12959.89|12959.89|12959.89|12959.89|12959.89|12959.89|12959.89|0
1651149970000|2022-04-28 12:46:10|12959.33|12959.33|12958.84|12958.84|12959.33|12959.33|12958.84|12958.84|0
1651149990000|2022-04-28 12:46:30|12958.28|12958.28|12958.28|12958.28|12958.28|12958.28|12958.28|12958.28|0
1651150000000|2022-04-28 12:46:40|12957.46|12957.46|12957.46|12957.46|12957.46|12957.46|12957.46|12957.46|0
1651150020000|2022-04-28 12:47:00|12961.77|12961.77|12961.77|12961.77|12961.77|12961.77|12961.77|12961.77|0
1651150040000|2022-04-28 12:47:20|12963.2|12963.2|12965.78|12965.78|12965.78|12965.78|12963.2|12963.2|0
1651150050000|2022-04-28 12:47:30|12966.59|12966.59|12966.59|12966.59|12966.59|12966.59|12966.59|12966.59|0
1651150100000|2022-04-28 12:48:20|12966.14|12966.14|12964.5|12964.5|12966.14|12966.14|12964.5|12964.5|0
1651150120000|2022-04-28 12:48:40|12964.96|12964.96|12964.96|12964.96|12964.96|12964.96|12964.96|12964.96|0
1651150130000|2022-04-28 12:48:50|12965.42|12965.42|12965.87|12965.87|12965.87|12965.87|12965.42|12965.42|0
1651150140000|2022-04-28 12:49:00|12968.9|12968.9|12973.28|12973.28|12973.28|12973.28|12968.9|12968.9|0
1651150160000|2022-04-28 12:49:20|12974.65|12974.65|12977.52|12977.52|12977.52|12977.52|12974.65|12974.65|0
1651150170000|2022-04-28 12:49:30|12979.51|12979.51|12980.42|12980.42|12980.42|12980.42|12979.51|12979.51|0
1651150180000|2022-04-28 12:49:40|12979.93|12979.93|12983.59|12983.59|12983.61|12983.61|12979.93|12979.93|0
1651150240000|2022-04-28 12:50:40|12984.97|12984.97|12985.65|12985.65|12985.66|12985.66|12984.97|12984.97|0
1651150250000|2022-04-28 12:50:50|12984.73|12984.73|12984.73|12984.73|12984.73|12984.73|12984.73|12984.73|0
1651150310000|2022-04-28 12:51:50|12985.67|12985.67|12990.37|12990.37|12990.37|12990.37|12985.67|12985.67|0
1651150320000|2022-04-28 12:52:00|12991.29|12991.29|12990.37|12990.37|12991.29|12991.29|12990.37|12990.37|0
1651150330000|2022-04-28 12:52:10|12992.01|12992.01|12993.91|12993.91|12994.83|12994.83|12992.01|12992.01|0
1651150340000|2022-04-28 12:52:20|12994.83|12994.83|12998.06|12998.06|12998.06|12998.06|12994.83|12994.83|0
1651150350000|2022-04-28 12:52:30|12998.97|12998.97|13002.76|13002.76|13002.76|13002.76|12998.97|12998.97|0
1651150370000|2022-04-28 12:52:50|13003.75|13003.75|13001.92|13001.92|13003.75|13003.75|13001.92|13001.92|0
1651150390000|2022-04-28 12:53:10|13000.49|13000.49|13000.49|13000.49|13000.49|13000.49|13000.49|13000.49|0
1651150400000|2022-04-28 12:53:20|13001.31|13001.31|13000.31|13000.31|13001.31|13001.31|13000.31|13000.31|0
1651150420000|2022-04-28 12:53:40|13001.23|13001.23|13001.23|13001.23|13001.23|13001.23|13001.23|13001.23|0
1651150430000|2022-04-28 12:53:50|13001.7|13001.7|13003.52|13003.52|13003.52|13003.52|13001.7|13001.7|0
1651150450000|2022-04-28 12:54:10|13004.96|13004.96|13004.96|13004.96|13004.96|13004.96|13004.96|13004.96|0
1651150460000|2022-04-28 12:54:20|13005.87|13005.87|13007.31|13007.31|13007.31|13007.31|13005.87|13005.87|0
1651150480000|2022-04-28 12:54:40|13009.36|13009.36|13018.19|13018.19|13018.19|13018.19|13009.36|13009.36|0
1651150500000|2022-04-28 12:55:00|13019.01|13019.01|13007.28|13007.28|13019.48|13019.48|13007.28|13007.28|0
1651150510000|2022-04-28 12:55:10|13006.78|13006.78|13004.84|13004.84|13006.78|13006.78|13004.84|13004.84|0
1651150520000|2022-04-28 12:55:20|13003.4|13003.4|12997.99|12997.99|13003.4|13003.4|12997.99|12997.99|0
1651150530000|2022-04-28 12:55:30|12997.53|12997.53|12997.53|12997.53|12997.53|12997.53|12997.53|12997.53|0
1651150570000|2022-04-28 12:56:10|12996.54|12996.54|12994.43|12994.43|12996.54|12996.54|12994.43|12994.43|0
1651150600000|2022-04-28 12:56:40|12994.9|12994.9|12997.03|12997.03|12997.03|12997.03|12994.9|12994.9|0
1651150620000|2022-04-28 12:57:00|12995.21|12995.21|12996.02|12996.02|12996.02|12996.02|12995.21|12995.21|0
1651150650000|2022-04-28 12:57:30|12996.84|12996.84|12996.84|12996.84|12996.84|12996.84|12996.84|12996.84|0
1651150660000|2022-04-28 12:57:40|12997.66|12997.66|12997.66|12997.66|12997.66|12997.66|12997.66|12997.66|0
1651150690000|2022-04-28 12:58:10|12998.57|12998.57|12998.57|12998.57|12998.57|12998.57|12998.57|12998.57|0
1651150700000|2022-04-28 12:58:20|12999.39|12999.39|12999.39|12999.39|12999.39|12999.39|12999.39|12999.39|0
1651150710000|2022-04-28 12:58:30|12997.76|12997.76|12996.32|12996.32|12997.76|12997.76|12996.32|12996.32|0
1651150720000|2022-04-28 12:58:40|12997.14|12997.14|12997.14|12997.14|12997.14|12997.14|12997.14|12997.14|0
1651150740000|2022-04-28 12:59:00|12998.97|12998.97|12998.97|12998.97|12998.97|12998.97|12998.97|12998.97|0
1651150760000|2022-04-28 12:59:20|12997.34|12997.34|12996.98|12996.98|12997.79|12997.79|12996.98|12996.98|0
1651150780000|2022-04-28 12:59:40|12996.06|12996.06|12993.43|12993.43|12996.06|12996.06|12993.43|12993.43|0
1651150800000|2022-04-28 13:00:00|12992.52|12992.52|12990.17|12990.17|12992.52|12992.52|12990.17|12990.17|0
1651150820000|2022-04-28 13:00:20|12990.66|12990.66|12990.17|12990.17|12990.66|12990.66|12990.17|12990.17|0
1651150840000|2022-04-28 13:00:40|12992.89|12992.89|12992.89|12992.89|12992.89|12992.89|12992.89|12992.89|0
1651150850000|2022-04-28 13:00:50|12992.07|12992.07|12992.07|12992.07|12992.07|12992.07|12992.07|12992.07|0
1651150860000|2022-04-28 13:01:00|12992.57|12992.57|12991.28|12991.28|12992.57|12992.57|12991.28|12991.28|0
1651150870000|2022-04-28 13:01:10|12990|12990|12989.55|12989.55|12990|12990|12989.55|12989.55|0
1651150900000|2022-04-28 13:01:40|12988.99|12988.99|12985.11|12985.11|12988.99|12988.99|12985.11|12985.11|0
1651150910000|2022-04-28 13:01:50|12984.2|12984.2|12983.64|12983.64|12984.2|12984.2|12983.64|12983.64|0
1651150920000|2022-04-28 13:02:00|12983.42|12983.42|12982.86|12982.86|12983.42|12983.42|12982.86|12982.86|0
1651150930000|2022-04-28 13:02:10|12982.34|12982.34|12982.34|12982.34|12982.34|12982.34|12982.34|12982.34|0
1651150940000|2022-04-28 13:02:20|12980.71|12980.71|12981.18|12981.18|12981.18|12981.18|12980.71|12980.71|0
1651150950000|2022-04-28 13:02:30|12982.62|12982.62|12982.62|12982.62|12982.62|12982.62|12982.62|12982.62|0
1651150960000|2022-04-28 13:02:40|12982.1|12982.1|12982.1|12982.1|12982.1|12982.1|12982.1|12982.1|0
1651150970000|2022-04-28 13:02:50|12982.66|12982.66|12983.22|12983.22|12984.13|12984.13|12982.66|12982.66|0
1651150980000|2022-04-28 13:03:00|12983.12|12983.12|12983.12|12983.12|12983.12|12983.12|12983.12|12983.12|0
1651150990000|2022-04-28 13:03:10|12982.3|12982.3|12982.3|12982.3|12982.3|12982.3|12982.3|12982.3|0
1651151030000|2022-04-28 13:03:50|12980.92|12980.92|12980.45|12980.45|12980.92|12980.92|12980.45|12980.45|0
1651151040000|2022-04-28 13:04:00|12980.92|12980.92|12980.92|12980.92|12980.92|12980.92|12980.92|12980.92|0
1651151050000|2022-04-28 13:04:10|12979.28|12979.28|12976.93|12976.93|12979.28|12979.28|12976.93|12976.93|0
1651151060000|2022-04-28 13:04:20|12976.48|12976.48|12972.84|12972.84|12976.48|12976.48|12972.84|12972.84|0
1651151070000|2022-04-28 13:04:30|12968.18|12968.18|12963.72|12963.72|12968.18|12968.18|12963.72|12963.72|0
1651151080000|2022-04-28 13:04:40|12964.54|12964.54|12965|12965|12965|12965|12964.54|12964.54|0
1651151110000|2022-04-28 13:05:10|12964.54|12964.54|12964.54|12964.54|12964.54|12964.54|12964.54|12964.54|0
1651151130000|2022-04-28 13:05:30|12965.45|12965.45|12964.89|12964.89|12968.06|12968.06|12964.89|12964.89|0
1651151140000|2022-04-28 13:05:40|12964.44|12964.44|12964.44|12964.44|12964.44|12964.44|12964.44|12964.44|0
1651151150000|2022-04-28 13:05:50|12963|12963|12960.65|12960.65|12963|12963|12960.65|12960.65|0
1651151160000|2022-04-28 13:06:00|12961.57|12961.57|12961.57|12961.57|12961.57|12961.57|12961.57|12961.57|0
1651151170000|2022-04-28 13:06:10|12963|12963|12966.57|12966.57|12966.57|12966.57|12963|12963|0
1651151180000|2022-04-28 13:06:20|12967.48|12967.48|12967.48|12967.48|12967.48|12967.48|12967.48|12967.48|0
1651151190000|2022-04-28 13:06:30|12969.12|12969.12|12971.01|12971.01|12971.47|12971.47|12969.12|12969.12|0
1651151210000|2022-04-28 13:06:50|12971.92|12971.92|12972.93|12972.93|12972.93|12972.93|12971.92|12971.92|0
1651151220000|2022-04-28 13:07:00|12972.02|12972.02|12972.02|12972.02|12972.02|12972.02|12972.02|12972.02|0
1651151240000|2022-04-28 13:07:20|12971.11|12971.11|12970.29|12970.29|12971.11|12971.11|12970.29|12970.29|0
1651151250000|2022-04-28 13:07:30|12967.18|12967.18|12965.45|12965.45|12967.18|12967.18|12965.45|12965.45|0
1651151260000|2022-04-28 13:07:40|12965.91|12965.91|12965.91|12965.91|12965.91|12965.91|12965.91|12965.91|0
1651151270000|2022-04-28 13:07:50|12966.72|12966.72|12966.72|12966.72|12966.72|12966.72|12966.72|12966.72|0
1651151280000|2022-04-28 13:08:00|12967.66|12967.66|12971.85|12971.85|12971.85|12971.85|12967.66|12967.66|0
1651151290000|2022-04-28 13:08:10|12972.34|12972.34|12971.88|12971.88|12972.34|12972.34|12971.88|12971.88|0
1651151300000|2022-04-28 13:08:20|12973.52|12973.52|12979.92|12979.92|12981.35|12981.35|12973.52|12973.52|0
1651151310000|2022-04-28 13:08:30|12980.38|12980.38|12981.32|12981.32|12981.32|12981.32|12980.38|12980.38|0
1651151320000|2022-04-28 13:08:40|12981.83|12981.83|12981.83|12981.83|12981.83|12981.83|12981.83|12981.83|0
1651151330000|2022-04-28 13:08:50|12980.8|12980.8|12980.8|12980.8|12980.8|12980.8|12980.8|12980.8|0
1651151360000|2022-04-28 13:09:20|12979.37|12979.37|12977.93|12977.93|12979.37|12979.37|12977.93|12977.93|0
1651151370000|2022-04-28 13:09:30|12975.61|12975.61|12975.05|12975.05|12975.61|12975.61|12975.05|12975.05|0
1651151390000|2022-04-28 13:09:50|12975.87|12975.87|12974.43|12974.43|12975.87|12975.87|12974.43|12974.43|0
1651151400000|2022-04-28 13:10:00|12974.9|12974.9|12974.9|12974.9|12974.9|12974.9|12974.9|12974.9|0
1651151420000|2022-04-28 13:10:20|12973.47|12973.47|12973.47|12973.47|12973.47|12973.47|12973.47|12973.47|0
1651151430000|2022-04-28 13:10:30|12974.9|12974.9|12974.9|12974.9|12974.9|12974.9|12974.9|12974.9|0
1651151440000|2022-04-28 13:10:40|12973.91|12973.91|12973.44|12973.44|12973.91|12973.91|12973.44|12973.44|0
1651151460000|2022-04-28 13:11:00|12972.97|12972.97|12967.81|12967.81|12972.97|12972.97|12967.81|12967.81|0
1651151470000|2022-04-28 13:11:10|12968.72|12968.72|12967.73|12967.73|12968.72|12968.72|12967.73|12967.73|0
1651151490000|2022-04-28 13:11:30|12966.79|12966.79|12964.6|12964.6|12966.79|12966.79|12964.6|12964.6|0
1651151500000|2022-04-28 13:11:40|12963.16|12963.16|12963.16|12963.16|12963.16|12963.16|12963.16|12963.16|0
1651151520000|2022-04-28 13:12:00|12964.45|12964.45|12967.72|12967.72|12967.72|12967.72|12964.45|12964.45|0
1651151550000|2022-04-28 13:12:30|12964.85|12964.85|12964.85|12964.85|12964.85|12964.85|12964.85|12964.85|0
1651151560000|2022-04-28 13:12:40|12963.93|12963.93|12963.93|12963.93|12963.93|12963.93|12963.93|12963.93|0
1651151570000|2022-04-28 13:12:50|12964.45|12964.45|12967.74|12967.74|12967.74|12967.74|12964.45|12964.45|0
1651151580000|2022-04-28 13:13:00|12967.27|12967.27|12965.36|12965.36|12967.27|12967.27|12965.36|12965.36|0
1651151590000|2022-04-28 13:13:10|12966.18|12966.18|12963.36|12963.36|12966.18|12966.18|12963.36|12963.36|0
1651151610000|2022-04-28 13:13:30|12965.19|12965.19|12963.87|12963.87|12966.1|12966.1|12962.04|12962.04|0
1651151620000|2022-04-28 13:13:40|12965.31|12965.31|12965.31|12965.31|12965.31|12965.31|12965.31|12965.31|0
1651151630000|2022-04-28 13:13:50|12963.87|12963.87|12964.34|12964.34|12964.34|12964.34|12963.87|12963.87|0
1651151640000|2022-04-28 13:14:00|12965.28|12965.28|12968.6|12968.6|12969.54|12969.54|12965.28|12965.28|0
1651151660000|2022-04-28 13:14:20|12967.69|12967.69|12964.82|12964.82|12967.69|12967.69|12964.82|12964.82|0
1651151670000|2022-04-28 13:14:30|12965.78|12965.78|12967.22|12967.22|12967.22|12967.22|12965.78|12965.78|0
1651151710000|2022-04-28 13:15:10|12967.89|12967.89|12966.06|12966.06|12967.89|12967.89|12966.06|12966.06|0
1651151720000|2022-04-28 13:15:20|12965.14|12965.14|12965.61|12965.61|12965.61|12965.61|12965.14|12965.14|0
1651151730000|2022-04-28 13:15:30|12965.14|12965.14|12964.8|12964.8|12965.61|12965.61|12964.8|12964.8|0
1651151790000|2022-04-28 13:16:30|12966.63|12966.63|12968.53|12968.53|12968.53|12968.53|12966.63|12966.63|0
1651151800000|2022-04-28 13:16:40|12970.02|12970.02|12970.02|12970.02|12970.02|12970.02|12970.02|12970.02|0
1651151810000|2022-04-28 13:16:50|12970.48|12970.48|12971.31|12971.31|12971.31|12971.31|12969.49|12969.49|0
1651151820000|2022-04-28 13:17:00|12971.81|12971.81|12972.31|12972.31|12972.31|12972.31|12971.81|12971.81|0
1651151830000|2022-04-28 13:17:10|12971.31|12971.31|12972.28|12972.28|12972.28|12972.28|12971.31|12971.31|0
1651151840000|2022-04-28 13:17:20|12972.75|12972.75|12972.75|12972.75|12972.75|12972.75|12972.75|12972.75|0
1651151890000|2022-04-28 13:18:10|12972.98|12972.98|12974.41|12974.41|12974.41|12974.41|12972.98|12972.98|0
1651151900000|2022-04-28 13:18:20|12979.53|12979.53|12982.8|12982.8|12982.8|12982.8|12979.53|12979.53|0
1651151910000|2022-04-28 13:18:30|12985.59|12985.59|12987.97|12987.97|12987.97|12987.97|12985.59|12985.59|0
1651151940000|2022-04-28 13:19:00|12988.48|12988.48|12988.98|12988.98|12988.98|12988.98|12988.48|12988.48|0
1651151950000|2022-04-28 13:19:10|12988.48|12988.48|12988.48|12988.48|12988.48|12988.48|12988.48|12988.48|0
1651151970000|2022-04-28 13:19:30|12990.94|12990.94|12992.37|12992.37|12992.37|12992.37|12990.94|12990.94|0
1651151990000|2022-04-28 13:19:50|12991.55|12991.55|12989.16|12989.16|12991.55|12991.55|12989.16|12989.16|0
1651152000000|2022-04-28 13:20:00|12988.24|12988.24|12986.41|12986.41|12988.24|12988.24|12986.41|12986.41|0
1651152030000|2022-04-28 13:20:30|12987.23|12987.23|12987.23|12987.23|12987.23|12987.23|12987.23|12987.23|0
1651152040000|2022-04-28 13:20:40|12987.74|12987.74|12987.74|12987.74|12987.74|12987.74|12987.74|12987.74|0
1651152060000|2022-04-28 13:21:00|12987.27|12987.27|12986.15|12986.15|12987.79|12987.79|12986.15|12986.15|0
1651152070000|2022-04-28 13:21:10|12985.33|12985.33|12985.33|12985.33|12985.33|12985.33|12985.33|12985.33|0
1651152080000|2022-04-28 13:21:20|12986.15|12986.15|12986.15|12986.15|12986.62|12986.62|12986.15|12986.15|0
1651152090000|2022-04-28 13:21:30|12986.62|12986.62|12986.62|12986.62|12986.62|12986.62|12986.62|12986.62|0
1651152130000|2022-04-28 13:22:10|12985.71|12985.71|12985.71|12985.71|12985.71|12985.71|12985.71|12985.71|0
1651152150000|2022-04-28 13:22:30|12986.62|12986.62|12986.62|12986.62|12986.62|12986.62|12986.62|12986.62|0
1651152170000|2022-04-28 13:22:50|12986.16|12986.16|12986.16|12986.16|12986.16|12986.16|12986.16|12986.16|0
1651152180000|2022-04-28 13:23:00|12987.6|12987.6|12987.6|12987.6|12987.6|12987.6|12987.6|12987.6|0
1651152190000|2022-04-28 13:23:10|12989.85|12989.85|12989.6|12989.6|12990.07|12990.07|12989.6|12989.6|0
1651152220000|2022-04-28 13:23:40|12991.04|12991.04|12988.79|12988.79|12991.04|12991.04|12988.79|12988.79|0
1651152250000|2022-04-28 13:24:10|12988.23|12988.23|12988.23|12988.23|12988.23|12988.23|12988.23|12988.23|0
1651152260000|2022-04-28 13:24:20|12986.47|12986.47|12983.83|12983.83|12986.47|12986.47|12983.83|12983.83|0
1651152270000|2022-04-28 13:24:30|12984.77|12984.77|12984.77|12984.77|12984.77|12984.77|12984.77|12984.77|0
1651152290000|2022-04-28 13:24:50|12985.69|12985.69|12985.69|12985.69|12985.69|12985.69|12985.69|12985.69|0
1651152310000|2022-04-28 13:25:10|12985.23|12985.23|12985.23|12985.23|12985.23|12985.23|12985.23|12985.23|0
1651152320000|2022-04-28 13:25:20|12986.64|12986.64|12986.17|12986.17|12986.64|12986.64|12986.17|12986.17|0
1651152340000|2022-04-28 13:25:40|12985.71|12985.71|12986.17|12986.17|12986.17|12986.17|12985.71|12985.71|0
1651152380000|2022-04-28 13:26:20|12985.7|12985.7|12985.7|12985.7|12985.7|12985.7|12985.7|12985.7|0
1651152390000|2022-04-28 13:26:30|12984.79|12984.79|12984.79|12984.79|12984.79|12984.79|12984.79|12984.79|0
1651152400000|2022-04-28 13:26:40|12985.7|12985.7|12985.7|12985.7|12985.7|12985.7|12985.7|12985.7|0
1651152430000|2022-04-28 13:27:10|12985.24|12985.24|12985.24|12985.24|12985.24|12985.24|12985.24|12985.24|0
1651152480000|2022-04-28 13:28:00|12985.02|12985.02|12984.2|12984.2|12985.02|12985.02|12984.2|12984.2|0
1651152500000|2022-04-28 13:28:20|12983.64|12983.64|12980.37|12980.37|12983.64|12983.64|12980.37|12980.37|0
1651152510000|2022-04-28 13:28:30|12980.84|12980.84|12980.84|12980.84|12980.84|12980.84|12980.84|12980.84|0
1651152530000|2022-04-28 13:28:50|12979.93|12979.93|12980.75|12980.75|12981.24|12981.24|12979.93|12979.93|0
1651152540000|2022-04-28 13:29:00|12979.31|12979.31|12978.84|12978.84|12979.31|12979.31|12978.84|12978.84|0
1651152550000|2022-04-28 13:29:10|12979.31|12979.31|12979.31|12979.31|12979.31|12979.31|12979.31|12979.31|0
1651152560000|2022-04-28 13:29:20|12978.49|12978.49|12976.95|12976.95|12978.49|12978.49|12976.44|12976.44|0
1651152590000|2022-04-28 13:29:50|12976.39|12976.39|12976.39|12976.39|12976.39|12976.39|12976.39|12976.39|0
1651152600000|2022-04-28 13:30:00|12975.58|12975.58|12978.87|12978.87|12978.87|12978.87|12975.58|12975.58|0
1651152610000|2022-04-28 13:30:10|12979.69|12979.69|12979.69|12979.69|12979.69|12979.69|12979.69|12979.69|0
1651152620000|2022-04-28 13:30:20|12975.03|12975.03|12967.01|12967.01|12975.03|12975.03|12967.01|12967.01|0
1651152630000|2022-04-28 13:30:30|12966.07|12966.07|12966.07|12966.07|12966.07|12966.07|12966.07|12966.07|0
1651152640000|2022-04-28 13:30:40|12964.63|12964.63|12960.35|12960.35|12964.63|12964.63|12960.35|12960.35|0
1651152650000|2022-04-28 13:30:50|12959.88|12959.88|12961.52|12961.52|12961.52|12961.52|12958.45|12958.45|0
1651152660000|2022-04-28 13:31:00|12962.46|12962.46|12967.26|12967.26|12967.26|12967.26|12962.46|12962.46|0
1651152670000|2022-04-28 13:31:10|12968.7|12968.7|12968.96|12968.96|12970.33|12970.33|12968.5|12968.5|0
1651152680000|2022-04-28 13:31:20|12969.78|12969.78|12969.31|12969.31|12969.78|12969.78|12969.31|12969.31|0
1651152690000|2022-04-28 13:31:30|12965.34|12965.34|12964.53|12964.53|12965.34|12965.34|12963.09|12963.09|0
1651152700000|2022-04-28 13:31:40|12964.98|12964.98|12964.98|12964.98|12964.98|12964.98|12964.98|12964.98|0
1651152710000|2022-04-28 13:31:50|12965.54|12965.54|12963.66|12963.66|12965.54|12965.54|12963.66|12963.66|0
1651152730000|2022-04-28 13:32:10|12964.12|12964.12|12958.28|12958.28|12964.12|12964.12|12957.46|12957.46|0
1651152740000|2022-04-28 13:32:20|12959.65|12959.65|12959.65|12959.65|12959.65|12959.65|12959.65|12959.65|0
1651152750000|2022-04-28 13:32:30|12958.28|12958.28|12958.28|12958.28|12958.28|12958.28|12958.28|12958.28|0
1651152760000|2022-04-28 13:32:40|12957.37|12957.37|12956.85|12956.85|12957.37|12957.37|12956.85|12956.85|0
1651152770000|2022-04-28 13:32:50|12956.38|12956.38|12950.27|12950.27|12956.38|12956.38|12950.27|12950.27|0
1651152780000|2022-04-28 13:33:00|12949.35|12949.35|12948.38|12948.38|12949.81|12949.81|12948.38|12948.38|0
1651152790000|2022-04-28 13:33:10|12948.83|12948.83|12948.83|12948.83|12948.83|12948.83|12948.83|12948.83|0
1651152800000|2022-04-28 13:33:20|12947|12947|12942.39|12942.39|12947|12947|12942.39|12942.39|0
1651152820000|2022-04-28 13:33:40|12941.95|12941.95|12944.31|12944.31|12944.31|12944.31|12941.49|12941.49|0
1651152840000|2022-04-28 13:34:00|12945.22|12945.22|12946.51|12946.51|12946.97|12946.97|12945.22|12945.22|0
1651152850000|2022-04-28 13:34:10|12948.15|12948.15|12947.03|12947.03|12948.66|12948.66|12947.03|12947.03|0
1651152870000|2022-04-28 13:34:30|12947.94|12947.94|12947.94|12947.94|12947.94|12947.94|12947.94|12947.94|0
1651152880000|2022-04-28 13:34:40|12948.76|12948.76|12950.55|12950.55|12950.55|12950.55|12948.3|12948.3|0
1651152890000|2022-04-28 13:34:50|12951.37|12951.37|12950.55|12950.55|12951.37|12951.37|12950.55|12950.55|0
1651152900000|2022-04-28 13:35:00|12950.08|12950.08|12949.26|12949.26|12950.08|12950.08|12949.26|12949.26|0
1651152910000|2022-04-28 13:35:10|12946.39|12946.39|12946.39|12946.39|12946.39|12946.39|12946.39|12946.39|0
1651152930000|2022-04-28 13:35:30|12945.45|12945.45|12945.45|12945.45|12945.45|12945.45|12945.45|12945.45|0
1651152940000|2022-04-28 13:35:40|12948.32|12948.32|12948.79|12948.79|12948.79|12948.79|12948.32|12948.32|0
1651152950000|2022-04-28 13:35:50|12949.25|12949.25|12950.98|12950.98|12950.98|12950.98|12949.25|12949.25|0
1651152960000|2022-04-28 13:36:00|12951.48|12951.48|12954|12954|12954|12954|12951.48|12951.48|0
1651152970000|2022-04-28 13:36:10|12954.92|12954.92|12959.16|12959.16|12961.09|12961.09|12954.92|12954.92|0
1651152980000|2022-04-28 13:36:20|12959.72|12959.72|12961.55|12961.55|12961.55|12961.55|12959.72|12959.72|0
1651152990000|2022-04-28 13:36:30|12959.26|12959.26|12957.2|12957.2|12959.26|12959.26|12957.2|12957.2|0
1651153030000|2022-04-28 13:37:10|12957.68|12957.68|12958.58|12958.58|12958.58|12958.58|12957.68|12957.68|0
1651153040000|2022-04-28 13:37:20|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|0
1651153050000|2022-04-28 13:37:30|12958.58|12958.58|12958.58|12958.58|12958.58|12958.58|12958.58|12958.58|0
1651153060000|2022-04-28 13:37:40|12958.8|12958.8|12961.97|12961.97|12962.88|12962.88|12958.8|12958.8|0
1651153080000|2022-04-28 13:38:00|12961.51|12961.51|12960.72|12960.72|12961.51|12961.51|12958.79|12958.79|0
1651153110000|2022-04-28 13:38:30|12961.54|12961.54|12962.49|12962.49|12962.95|12962.95|12961.54|12961.54|0
1651153130000|2022-04-28 13:38:50|12963.61|12963.61|12963.61|12963.61|12963.61|12963.61|12963.61|12963.61|0
1651153140000|2022-04-28 13:39:00|12958.81|12958.81|12956.93|12956.93|12958.81|12958.81|12956|12956|0
1651153150000|2022-04-28 13:39:10|12954.08|12954.08|12953.14|12953.14|12954.08|12954.08|12953.14|12953.14|0
1651153160000|2022-04-28 13:39:20|12953.61|12953.61|12953.61|12953.61|12953.61|12953.61|12953.61|12953.61|0
1651153180000|2022-04-28 13:39:40|12954.59|12954.59|12954.59|12954.59|12954.59|12954.59|12954.59|12954.59|0
1651153190000|2022-04-28 13:39:50|12955.06|12955.06|12950.68|12950.68|12955.06|12955.06|12950.68|12950.68|0
1651153200000|2022-04-28 13:40:00|12950.18|12950.18|12948.19|12948.19|12950.64|12950.64|12948.19|12948.19|0
1651153210000|2022-04-28 13:40:10|12947.69|12947.69|12947.69|12947.69|12947.69|12947.69|12947.69|12947.69|0
1651153220000|2022-04-28 13:40:20|12948.61|12948.61|12947.24|12947.24|12948.61|12948.61|12947.24|12947.24|0
1651153230000|2022-04-28 13:40:30|12946.78|12946.78|12945.5|12945.5|12946.78|12946.78|12945.5|12945.5|0
1651153250000|2022-04-28 13:40:50|12946.52|12946.52|12949.69|12949.69|12949.69|12949.69|12946.52|12946.52|0
1651153260000|2022-04-28 13:41:00|12950.14|12950.14|12951.17|12951.17|12951.17|12951.17|12950.14|12950.14|0
1651153270000|2022-04-28 13:41:10|12951.63|12951.63|12951.63|12951.63|12951.63|12951.63|12951.63|12951.63|0
1651153280000|2022-04-28 13:41:20|12950.71|12950.71|12950.71|12950.71|12950.71|12950.71|12950.71|12950.71|0
1651153310000|2022-04-28 13:41:50|12951.19|12951.19|12951.13|12951.13|12951.19|12951.19|12951.13|12951.13|0
1651153350000|2022-04-28 13:42:30|12951.6|12951.6|12947.85|12947.85|12951.6|12951.6|12947.85|12947.85|0
1651153370000|2022-04-28 13:42:50|12948.77|12948.77|12945.08|12945.08|12949.22|12949.22|12945.08|12945.08|0
1651153380000|2022-04-28 13:43:00|12944.61|12944.61|12941.6|12941.6|12944.61|12944.61|12941.6|12941.6|0
1651153390000|2022-04-28 13:43:10|12941.09|12941.09|12941.08|12941.08|12941.55|12941.55|12941.08|12941.08|0
1651153410000|2022-04-28 13:43:30|12940.58|12940.58|12936.62|12936.62|12940.58|12940.58|12936.62|12936.62|0
1651153420000|2022-04-28 13:43:40|12936.15|12936.15|12933.08|12933.08|12936.15|12936.15|12933.08|12933.08|0
1651153430000|2022-04-28 13:43:50|12932.58|12932.58|12932.58|12932.58|12932.58|12932.58|12932.58|12932.58|0
1651153440000|2022-04-28 13:44:00|12932.12|12932.12|12928.25|12928.25|12932.12|12932.12|12928.25|12928.25|0
1651153450000|2022-04-28 13:44:10|12927.43|12927.43|12925.99|12925.99|12927.43|12927.43|12925.99|12925.99|0
1651153460000|2022-04-28 13:44:20|12925.04|12925.04|12925.68|12925.68|12925.68|12925.68|12925.04|12925.04|0
1651153480000|2022-04-28 13:44:40|12926.14|12926.14|12926.14|12926.14|12926.14|12926.14|12926.14|12926.14|0
1651153490000|2022-04-28 13:44:50|12926.61|12926.61|12926.61|12926.61|12926.61|12926.61|12926.61|12926.61|0
1651153500000|2022-04-28 13:45:00|12928.99|12928.99|12928.99|12928.99|12928.99|12928.99|12928.99|12928.99|0
1651153510000|2022-04-28 13:45:10|12928.54|12928.54|12932.22|12932.22|12932.72|12932.72|12928.54|12928.54|0
1651153520000|2022-04-28 13:45:20|12931.73|12931.73|12931.73|12931.73|12931.73|12931.73|12931.73|12931.73|0
1651153530000|2022-04-28 13:45:30|12930.36|12930.36|12931.27|12931.27|12931.27|12931.27|12929.9|12929.9|0
1651153540000|2022-04-28 13:45:40|12931.73|12931.73|12931.73|12931.73|12931.73|12931.73|12931.73|12931.73|0
1651153550000|2022-04-28 13:45:50|12933.61|12933.61|12933.14|12933.14|12933.61|12933.61|12933.14|12933.14|0
1651153560000|2022-04-28 13:46:00|12933.6|12933.6|12934.09|12934.09|12934.09|12934.09|12933.6|12933.6|0
1651153570000|2022-04-28 13:46:10|12936.73|12936.73|12936.27|12936.27|12936.73|12936.73|12936.27|12936.27|0
1651153580000|2022-04-28 13:46:20|12935.46|12935.46|12934.98|12934.98|12935.46|12935.46|12934.98|12934.98|0
1651153590000|2022-04-28 13:46:30|12933.55|12933.55|12933.55|12933.55|12933.55|12933.55|12933.55|12933.55|0
1651153600000|2022-04-28 13:46:40|12934.98|12934.98|12934.98|12934.98|12934.98|12934.98|12934.98|12934.98|0
1651153610000|2022-04-28 13:46:50|12935.44|12935.44|12933.61|12933.61|12935.44|12935.44|12933.61|12933.61|0
1651153620000|2022-04-28 13:47:00|12934.07|12934.07|12932.64|12932.64|12934.07|12934.07|12932.64|12932.64|0
1651153630000|2022-04-28 13:47:10|12931.82|12931.82|12931.82|12931.82|12931.82|12931.82|12931.82|12931.82|0
1651153640000|2022-04-28 13:47:20|12931.26|12931.26|12930.44|12930.44|12931.26|12931.26|12930.44|12930.44|0
1651153660000|2022-04-28 13:47:40|12930.9|12930.9|12932.49|12932.49|12932.49|12932.49|12930.9|12930.9|0
1651153670000|2022-04-28 13:47:50|12933.92|12933.92|12932.49|12932.49|12933.92|12933.92|12932.49|12932.49|0
1651153690000|2022-04-28 13:48:10|12931.57|12931.57|12930.65|12930.65|12931.57|12931.57|12930.65|12930.65|0
1651153700000|2022-04-28 13:48:20|12930.2|12930.2|12925.02|12925.02|12930.2|12930.2|12925.02|12925.02|0
1651153710000|2022-04-28 13:48:30|12925.47|12925.47|12926.4|12926.4|12926.4|12926.4|12925.47|12925.47|0
1651153720000|2022-04-28 13:48:40|12925.93|12925.93|12923.64|12923.64|12925.93|12925.93|12923.64|12923.64|0
1651153730000|2022-04-28 13:48:50|12922.83|12922.83|12925.69|12925.69|12925.69|12925.69|12922.83|12922.83|0
1651153740000|2022-04-28 13:49:00|12925.22|12925.22|12920.88|12920.88|12925.22|12925.22|12920.88|12920.88|0
1651153750000|2022-04-28 13:49:10|12920.41|12920.41|12919.89|12919.89|12920.41|12920.41|12918.95|12918.95|0
1651153760000|2022-04-28 13:49:20|12921.72|12921.72|12924.72|12924.72|12924.72|12924.72|12921.72|12921.72|0
1651153770000|2022-04-28 13:49:30|12926.91|12926.91|12926.57|12926.57|12927.38|12927.38|12926.57|12926.57|0
1651153780000|2022-04-28 13:49:40|12925.17|12925.17|12925.17|12925.17|12925.17|12925.17|12925.17|12925.17|0
1651153790000|2022-04-28 13:49:50|12924.25|12924.25|12923.34|12923.34|12924.25|12924.25|12923.34|12923.34|0
1651153800000|2022-04-28 13:50:00|12922.89|12922.89|12923.79|12923.79|12924.26|12924.26|12922.89|12922.89|0
1651153810000|2022-04-28 13:50:10|12923.57|12923.57|12913.23|12913.23|12923.57|12923.57|12913.23|12913.23|0
1651153820000|2022-04-28 13:50:20|12912.79|12912.79|12910.41|12910.41|12912.79|12912.79|12910.41|12910.41|0
1651153830000|2022-04-28 13:50:30|12909.91|12909.91|12907.54|12907.54|12909.91|12909.91|12907.54|12907.54|0
1651153840000|2022-04-28 13:50:40|12907.02|12907.02|12903.2|12903.2|12907.02|12907.02|12903.2|12903.2|0
1651153850000|2022-04-28 13:50:50|12902.73|12902.73|12900.87|12900.87|12902.73|12902.73|12900.87|12900.87|0
1651153860000|2022-04-28 13:51:00|12898.42|12898.42|12895.55|12895.55|12898.42|12898.42|12895.55|12895.55|0
1651153870000|2022-04-28 13:51:10|12893.72|12893.72|12890.54|12890.54|12893.72|12893.72|12890.54|12890.54|0
1651153880000|2022-04-28 13:51:20|12892.18|12892.18|12892.18|12892.18|12892.18|12892.18|12892.18|12892.18|0
1651153890000|2022-04-28 13:51:30|12893.12|12893.12|12895.7|12895.7|12896.12|12896.12|12893.12|12893.12|0
1651153900000|2022-04-28 13:51:40|12896.61|12896.61|12896.97|12896.97|12897.43|12897.43|12896.51|12896.51|0
1651153910000|2022-04-28 13:51:50|12897.89|12897.89|12899.34|12899.34|12899.79|12899.79|12897.89|12897.89|0
1651153920000|2022-04-28 13:52:00|12898.86|12898.86|12899.68|12899.68|12899.68|12899.68|12898.86|12898.86|0
1651153930000|2022-04-28 13:52:10|12900.15|12900.15|12904.78|12904.78|12904.78|12904.78|12900.15|12900.15|0
1651153940000|2022-04-28 13:52:20|12906.22|12906.22|12908.43|12908.43|12908.43|12908.43|12906.22|12906.22|0
1651153960000|2022-04-28 13:52:40|12908.9|12908.9|12910.34|12910.34|12910.34|12910.34|12908.9|12908.9|0
1651153970000|2022-04-28 13:52:50|12910.8|12910.8|12910.8|12910.8|12911.27|12911.27|12909.83|12909.83|0
1651153980000|2022-04-28 13:53:00|12911.25|12911.25|12911.71|12911.71|12911.71|12911.71|12911.25|12911.25|0
1651153990000|2022-04-28 13:53:10|12913.6|12913.6|12913.6|12913.6|12913.6|12913.6|12913.6|12913.6|0
1651154030000|2022-04-28 13:53:50|12914.05|12914.05|12913.18|12913.18|12915.17|12915.17|12913.18|12913.18|0
1651154040000|2022-04-28 13:54:00|12912.62|12912.62|12908.52|12908.52|12912.62|12912.62|12908.52|12908.52|0
1651154050000|2022-04-28 13:54:10|12908.03|12908.03|12908.03|12908.03|12908.03|12908.03|12908.03|12908.03|0
1651154060000|2022-04-28 13:54:20|12908.54|12908.54|12910.27|12910.27|12911.65|12911.65|12908.54|12908.54|0
1651154070000|2022-04-28 13:54:30|12913.12|12913.12|12915.84|12915.84|12915.84|12915.84|12913.12|12913.12|0
1651154080000|2022-04-28 13:54:40|12917.21|12917.21|12914.04|12914.04|12917.21|12917.21|12914.04|12914.04|0
1651154090000|2022-04-28 13:54:50|12914.51|12914.51|12911.22|12911.22|12914.51|12914.51|12911.22|12911.22|0
1651154100000|2022-04-28 13:55:00|12910.76|12910.76|12909|12909|12910.76|12910.76|12909|12909|0
1651154110000|2022-04-28 13:55:10|12910.76|12910.76|12911.12|12911.12|12911.58|12911.58|12910.67|12910.67|0
1651154120000|2022-04-28 13:55:20|12909.45|12909.45|12908.54|12908.54|12909.45|12909.45|12908.08|12908.08|0
1651154140000|2022-04-28 13:55:40|12907.62|12907.62|12907.62|12907.62|12907.62|12907.62|12907.62|12907.62|0
1651154150000|2022-04-28 13:55:50|12906.8|12906.8|12906.8|12906.8|12906.8|12906.8|12906.8|12906.8|0
1651154160000|2022-04-28 13:56:00|12904.43|12904.43|12903.4|12903.4|12904.43|12904.43|12903.4|12903.4|0
1651154170000|2022-04-28 13:56:10|12903.85|12903.85|12901.66|12901.66|12903.85|12903.85|12901.66|12901.66|0
1651154180000|2022-04-28 13:56:20|12901.19|12901.19|12900.26|12900.26|12901.19|12901.19|12900.26|12900.26|0
1651154190000|2022-04-28 13:56:30|12901.08|12901.08|12903.77|12903.77|12903.77|12903.77|12901.08|12901.08|0
1651154200000|2022-04-28 13:56:40|12903.31|12903.31|12903.31|12903.31|12903.31|12903.31|12903.31|12903.31|0
1651154210000|2022-04-28 13:56:50|12903.77|12903.77|12903.77|12903.77|12903.77|12903.77|12903.77|12903.77|0
1651154220000|2022-04-28 13:57:00|12904.33|12904.33|12905.24|12905.24|12905.71|12905.71|12904.33|12904.33|0
1651154240000|2022-04-28 13:57:20|12905.7|12905.7|12901.6|12901.6|12905.7|12905.7|12901.6|12901.6|0
1651154250000|2022-04-28 13:57:30|12901.15|12901.15|12902.06|12902.06|12902.06|12902.06|12901.15|12901.15|0
1651154260000|2022-04-28 13:57:40|12901.6|12901.6|12901.15|12901.15|12901.6|12901.6|12901.15|12901.15|0
1651154270000|2022-04-28 13:57:50|12905.3|12905.3|12905.24|12905.24|12906.68|12906.68|12905.24|12905.24|0
1651154280000|2022-04-28 13:58:00|12906.16|12906.16|12902.44|12902.44|12906.16|12906.16|12902.44|12902.44|0
1651154290000|2022-04-28 13:58:10|12901.62|12901.62|12899.27|12899.27|12901.62|12901.62|12899.27|12899.27|0
1651154300000|2022-04-28 13:58:20|12897.84|12897.84|12897.38|12897.38|12897.84|12897.84|12897.38|12897.38|0
1651154310000|2022-04-28 13:58:30|12896.92|12896.92|12894.61|12894.61|12896.92|12896.92|12894.61|12894.61|0
1651154320000|2022-04-28 13:58:40|12893.17|12893.17|12892.26|12892.26|12894.61|12894.61|12891.8|12891.8|0
1651154330000|2022-04-28 13:58:50|12894.09|12894.09|12894.09|12894.09|12894.09|12894.09|12894.09|12894.09|0
1651154340000|2022-04-28 13:59:00|12894.54|12894.54|12897.87|12897.87|12899.3|12899.3|12894.54|12894.54|0
1651154350000|2022-04-28 13:59:10|12896.95|12896.95|12896.95|12896.95|12896.95|12896.95|12896.95|12896.95|0
1651154370000|2022-04-28 13:59:30|12894.82|12894.82|12894.82|12894.82|12894.82|12894.82|12894.82|12894.82|0
1651154380000|2022-04-28 13:59:40|12893.45|12893.45|12890.58|12890.58|12893.45|12893.45|12890.58|12890.58|0
1651154390000|2022-04-28 13:59:50|12888.91|12888.91|12881|12881|12888.91|12888.91|12881|12881|0
1651154400000|2022-04-28 14:00:00|12880.09|12880.09|12880.58|12880.58|12880.58|12880.58|12880.09|12880.09|0
1651154420000|2022-04-28 14:00:20|12881.04|12881.04|12881.04|12881.04|12881.04|12881.04|12881.04|12881.04|0
1651154430000|2022-04-28 14:00:30|12881.5|12881.5|12881.04|12881.04|12881.5|12881.5|12881.04|12881.04|0
1651154440000|2022-04-28 14:00:40|12878.59|12878.59|12877.15|12877.15|12878.59|12878.59|12877.15|12877.15|0
1651154450000|2022-04-28 14:00:50|12876.7|12876.7|12875.78|12875.78|12876.7|12876.7|12875.78|12875.78|0
1651154460000|2022-04-28 14:01:00|12877.81|12877.81|12879.1|12879.1|12879.92|12879.92|12877.81|12877.81|0
1651154470000|2022-04-28 14:01:10|12878.19|12878.19|12875.51|12875.51|12878.19|12878.19|12875.51|12875.51|0
1651154480000|2022-04-28 14:01:20|12875.04|12875.04|12875.51|12875.51|12875.51|12875.51|12873.61|12873.61|0
1651154490000|2022-04-28 14:01:30|12873.88|12873.88|12872.46|12872.46|12873.88|12873.88|12872.46|12872.46|0
1651154500000|2022-04-28 14:01:40|12872.92|12872.92|12878.34|12878.34|12878.35|12878.35|12872.92|12872.92|0
1651154510000|2022-04-28 14:01:50|12877.41|12877.41|12876.5|12876.5|12877.41|12877.41|12876.5|12876.5|0
1651154520000|2022-04-28 14:02:00|12876.95|12876.95|12874.7|12874.7|12876.95|12876.95|12874.7|12874.7|0
1651154540000|2022-04-28 14:02:20|12874.25|12874.25|12874.25|12874.25|12874.25|12874.25|12874.25|12874.25|0
1651154550000|2022-04-28 14:02:30|12873.58|12873.58|12873.58|12873.58|12873.58|12873.58|12873.58|12873.58|0
1651154560000|2022-04-28 14:02:40|12872.14|12872.14|12868.58|12868.58|12872.14|12872.14|12868.58|12868.58|0
1651154570000|2022-04-28 14:02:50|12870.41|12870.41|12870.41|12870.41|12870.41|12870.41|12870.41|12870.41|0
1651154580000|2022-04-28 14:03:00|12871.68|12871.68|12872.5|12872.5|12872.5|12872.5|12871.68|12871.68|0
1651154590000|2022-04-28 14:03:10|12873.94|12873.94|12873.94|12873.94|12873.94|12873.94|12873.94|12873.94|0
1651154600000|2022-04-28 14:03:20|12873.46|12873.46|12874.38|12874.38|12874.38|12874.38|12873.46|12873.46|0
1651154610000|2022-04-28 14:03:30|12875.75|12875.75|12877.12|12877.12|12877.12|12877.12|12875.75|12875.75|0
1651154620000|2022-04-28 14:03:40|12878.56|12878.56|12878.56|12878.56|12878.56|12878.56|12878.56|12878.56|0
1651154630000|2022-04-28 14:03:50|12877.74|12877.74|12874.87|12874.87|12877.74|12877.74|12874.87|12874.87|0
1651154640000|2022-04-28 14:04:00|12872.58|12872.58|12872.6|12872.6|12872.6|12872.6|12871.67|12871.67|0
1651154650000|2022-04-28 14:04:10|12874.03|12874.03|12874.41|12874.41|12876.96|12876.96|12873.21|12873.21|0
1651154660000|2022-04-28 14:04:20|12873.95|12873.95|12872.79|12872.79|12873.95|12873.95|12872.79|12872.79|0
1651154680000|2022-04-28 14:04:40|12873.25|12873.25|12871.87|12871.87|12873.25|12873.25|12871.87|12871.87|0
1651154700000|2022-04-28 14:05:00|12865.64|12865.64|12865.64|12865.64|12865.64|12865.64|12865.64|12865.64|0
1651154710000|2022-04-28 14:05:10|12864.73|12864.73|12866.46|12866.46|12866.46|12866.46|12864.73|12864.73|0
1651154720000|2022-04-28 14:05:20|12865.64|12865.64|12865.17|12865.17|12865.64|12865.64|12865.17|12865.17|0
1651154730000|2022-04-28 14:05:30|12863.8|12863.8|12863.8|12863.8|12863.8|12863.8|12863.34|12863.34|0
1651154740000|2022-04-28 14:05:40|12862.86|12862.86|12862.72|12862.72|12863.19|12863.19|12861.92|12861.92|0
1651154750000|2022-04-28 14:05:50|12861.9|12861.9|12861.9|12861.9|12861.9|12861.9|12861.9|12861.9|0
1651154760000|2022-04-28 14:06:00|12860.23|12860.23|12851.1|12851.1|12860.23|12860.23|12850.64|12850.64|0
1651154770000|2022-04-28 14:06:10|12852.54|12852.54|12852.99|12852.99|12852.99|12852.99|12852.54|12852.54|0
1651154780000|2022-04-28 14:06:20|12855.22|12855.22|12863.56|12863.56|12863.56|12863.56|12855.22|12855.22|0
1651154790000|2022-04-28 14:06:30|12864.02|12864.02|12865.91|12865.91|12865.91|12865.91|12864.02|12864.02|0
1651154800000|2022-04-28 14:06:40|12867.55|12867.55|12867.55|12867.55|12867.55|12867.55|12867.55|12867.55|0
1651154810000|2022-04-28 14:06:50|12870.42|12870.42|12869.9|12869.9|12871.33|12871.33|12869.9|12869.9|0
1651154820000|2022-04-28 14:07:00|12869.42|12869.42|12868.95|12868.95|12869.42|12869.42|12868.95|12868.95|0
1651154830000|2022-04-28 14:07:10|12868.4|12868.4|12868.4|12868.4|12868.4|12868.4|12868.4|12868.4|0
1651154850000|2022-04-28 14:07:30|12869.31|12869.31|12869.31|12869.31|12869.31|12869.31|12869.31|12869.31|0
1651154860000|2022-04-28 14:07:40|12868.4|12868.4|12866.65|12866.65|12868.4|12868.4|12865.22|12865.22|0
1651154870000|2022-04-28 14:07:50|12867.11|12867.11|12871.78|12871.78|12871.78|12871.78|12867.11|12867.11|0
1651154880000|2022-04-28 14:08:00|12872.24|12872.24|12876.11|12876.11|12876.11|12876.11|12872.24|12872.24|0
1651154890000|2022-04-28 14:08:10|12877.55|12877.55|12877.55|12877.55|12877.55|12877.55|12877.55|12877.55|0
1651154900000|2022-04-28 14:08:20|12877.33|12877.33|12877.33|12877.33|12877.33|12877.33|12877.33|12877.33|0
1651154910000|2022-04-28 14:08:30|12876.81|12876.81|12875.95|12875.95|12876.81|12876.81|12875.44|12875.44|0
1651154920000|2022-04-28 14:08:40|12876.77|12876.77|12878.3|12878.3|12878.3|12878.3|12876.77|12876.77|0
1651154930000|2022-04-28 14:08:50|12879.68|12879.68|12880.71|12880.71|12880.71|12880.71|12879.68|12879.68|0
1651154940000|2022-04-28 14:09:00|12881.62|12881.62|12883.43|12883.43|12883.43|12883.43|12881.62|12881.62|0
1651154980000|2022-04-28 14:09:40|12883.9|12883.9|12883.9|12883.9|12883.9|12883.9|12883.9|12883.9|0
1651154990000|2022-04-28 14:09:50|12882.79|12882.79|12882.19|12882.19|12883.01|12883.01|12881.37|12881.37|0
1651155000000|2022-04-28 14:10:00|12883.63|12883.63|12878.41|12878.41|12883.63|12883.63|12878.41|12878.41|0
1651155010000|2022-04-28 14:10:10|12879.33|12879.33|12880.76|12880.76|12880.76|12880.76|12879.33|12879.33|0
1651155020000|2022-04-28 14:10:20|12881.28|12881.28|12881.28|12881.28|12881.28|12881.28|12881.28|12881.28|0
1651155040000|2022-04-28 14:10:40|12880.81|12880.81|12881.36|12881.36|12881.36|12881.36|12880.81|12880.81|0
1651155060000|2022-04-28 14:11:00|12882.31|12882.31|12882.31|12882.31|12882.31|12882.31|12882.31|12882.31|0
1651155070000|2022-04-28 14:11:10|12881.19|12881.19|12880.25|12880.25|12881.19|12881.19|12880.25|12880.25|0
1651155090000|2022-04-28 14:11:30|12881.19|12881.19|12881.19|12881.19|12881.19|12881.19|12881.19|12881.19|0
1651155120000|2022-04-28 14:12:00|12880.25|12880.25|12879.07|12879.07|12880.25|12880.25|12876.72|12876.72|0
1651155130000|2022-04-28 14:12:10|12878.61|12878.61|12872.98|12872.98|12878.61|12878.61|12872.98|12872.98|0
1651155150000|2022-04-28 14:12:30|12872.52|12872.52|12872.05|12872.05|12872.52|12872.52|12872.05|12872.05|0
1651155160000|2022-04-28 14:12:40|12870.62|12870.62|12870.17|12870.17|12870.62|12870.62|12870.17|12870.17|0
1651155170000|2022-04-28 14:12:50|12871.6|12871.6|12871.6|12871.6|12871.6|12871.6|12871.6|12871.6|0
1651155180000|2022-04-28 14:13:00|12871.15|12871.15|12869.78|12869.78|12871.15|12871.15|12869.78|12869.78|0
1651155190000|2022-04-28 14:13:10|12870.69|12870.69|12871.15|12871.15|12871.15|12871.15|12870.69|12870.69|0
1651155200000|2022-04-28 14:13:20|12870.33|12870.33|12870.39|12870.39|12870.39|12870.39|12868.96|12868.96|0
1651155210000|2022-04-28 14:13:30|12871.83|12871.83|12876.6|12876.6|12876.6|12876.6|12871.83|12871.83|0
1651155220000|2022-04-28 14:13:40|12875.17|12875.17|12877.47|12877.47|12877.47|12877.47|12875.17|12875.17|0
1651155230000|2022-04-28 14:13:50|12878.28|12878.28|12878.28|12878.28|12878.28|12878.28|12878.28|12878.28|0
1651155250000|2022-04-28 14:14:10|12878.74|12878.74|12878.74|12878.74|12878.74|12878.74|12878.74|12878.74|0
1651155260000|2022-04-28 14:14:20|12879.21|12879.21|12879.21|12879.21|12879.21|12879.21|12879.21|12879.21|0
1651155270000|2022-04-28 14:14:30|12877.84|12877.84|12877.37|12877.37|12877.84|12877.84|12877.37|12877.37|0
1651155290000|2022-04-28 14:14:50|12877.83|12877.83|12877.83|12877.83|12877.83|12877.83|12877.83|12877.83|0
1651155320000|2022-04-28 14:15:20|12877.31|12877.31|12877.31|12877.31|12877.31|12877.31|12877.31|12877.31|0
1651155350000|2022-04-28 14:15:50|12878.13|12878.13|12879.58|12879.58|12880.04|12880.04|12878.13|12878.13|0
1651155360000|2022-04-28 14:16:00|12879.11|12879.11|12879.11|12879.11|12879.11|12879.11|12879.11|12879.11|0
1651155370000|2022-04-28 14:16:10|12878.19|12878.19|12873.59|12873.59|12878.19|12878.19|12873.59|12873.59|0
1651155380000|2022-04-28 14:16:20|12872.77|12872.77|12873.23|12873.23|12873.23|12873.23|12872.77|12872.77|0
1651155390000|2022-04-28 14:16:30|12873.74|12873.74|12873.74|12873.74|12873.74|12873.74|12873.74|12873.74|0
1651155400000|2022-04-28 14:16:40|12875.48|12875.48|12879.25|12879.25|12881.44|12881.44|12875.48|12875.48|0
1651155410000|2022-04-28 14:16:50|12878.34|12878.34|12880.59|12880.59|12880.59|12880.59|12877.84|12877.84|0
1651155420000|2022-04-28 14:17:00|12879.15|12879.15|12873.5|12873.5|12879.15|12879.15|12873.5|12873.5|0
1651155430000|2022-04-28 14:17:10|12873.03|12873.03|12871.66|12871.66|12873.03|12873.03|12871.66|12871.66|0
1651155440000|2022-04-28 14:17:20|12871.21|12871.21|12870.29|12870.29|12871.21|12871.21|12870.29|12870.29|0
1651155450000|2022-04-28 14:17:30|12870.76|12870.76|12870.09|12870.09|12870.76|12870.76|12870.09|12870.09|0
1651155460000|2022-04-28 14:17:40|12869.6|12869.6|12869.6|12869.6|12869.6|12869.6|12869.6|12869.6|0
1651155470000|2022-04-28 14:17:50|12868.16|12868.16|12868.98|12868.98|12868.98|12868.98|12868.16|12868.16|0
1651155480000|2022-04-28 14:18:00|12869.89|12869.89|12870.71|12870.71|12870.71|12870.71|12869.89|12869.89|0
1651155490000|2022-04-28 14:18:10|12869.89|12869.89|12869.89|12869.89|12869.89|12869.89|12869.89|12869.89|0
1651155510000|2022-04-28 14:18:30|12870.71|12870.71|12870.71|12870.71|12870.71|12870.71|12870.71|12870.71|0
1651155520000|2022-04-28 14:18:40|12870.49|12870.49|12874.13|12874.13|12874.13|12874.13|12870.49|12870.49|0
1651155530000|2022-04-28 14:18:50|12875.56|12875.56|12879.25|12879.25|12879.25|12879.25|12875.56|12875.56|0
1651155550000|2022-04-28 14:19:10|12878.78|12878.78|12878.78|12878.78|12878.78|12878.78|12878.78|12878.78|0
1651155560000|2022-04-28 14:19:20|12879.59|12879.59|12881.78|12881.78|12881.78|12881.78|12879.59|12879.59|0
1651155570000|2022-04-28 14:19:30|12880.96|12880.96|12880.96|12880.96|12880.96|12880.96|12880.96|12880.96|0
1651155580000|2022-04-28 14:19:40|12881.42|12881.42|12884.91|12884.91|12884.91|12884.91|12881.42|12881.42|0
1651155590000|2022-04-28 14:19:50|12886.35|12886.35|12897.24|12897.24|12897.24|12897.24|12886.35|12886.35|0
1651155600000|2022-04-28 14:20:00|12896.32|12896.32|12886.6|12886.6|12896.32|12896.32|12886.6|12886.6|0
1651155610000|2022-04-28 14:20:10|12886.15|12886.15|12883.78|12883.78|12886.15|12886.15|12883.78|12883.78|0
1651155620000|2022-04-28 14:20:20|12882.87|12882.87|12882.87|12882.87|12882.87|12882.87|12882.87|12882.87|0
1651155640000|2022-04-28 14:20:40|12883.32|12883.32|12880.46|12880.46|12883.32|12883.32|12880.46|12880.46|0
1651155650000|2022-04-28 14:20:50|12879.08|12879.08|12881.89|12881.89|12881.89|12881.89|12879.08|12879.08|0
1651155660000|2022-04-28 14:21:00|12883.3|12883.3|12883.3|12883.3|12884.12|12884.12|12883.3|12883.3|0
1651155670000|2022-04-28 14:21:10|12884.74|12884.74|12884.74|12884.74|12884.74|12884.74|12884.74|12884.74|0
1651155700000|2022-04-28 14:21:40|12884.76|12884.76|12884.76|12884.76|12884.76|12884.76|12884.76|12884.76|0
1651155720000|2022-04-28 14:22:00|12886.58|12886.58|12887.99|12887.99|12887.99|12887.99|12886.06|12886.06|0
1651155750000|2022-04-28 14:22:30|12886.62|12886.62|12882.35|12882.35|12886.62|12886.62|12882.35|12882.35|0
1651155770000|2022-04-28 14:22:50|12880.91|12880.91|12877.8|12877.8|12880.91|12880.91|12877.8|12877.8|0
1651155780000|2022-04-28 14:23:00|12875.57|12875.57|12873.25|12873.25|12875.57|12875.57|12873.25|12873.25|0
1651155790000|2022-04-28 14:23:10|12872.58|12872.58|12874.31|12874.31|12874.31|12874.31|12872.58|12872.58|0
1651155840000|2022-04-28 14:24:00|12873.49|12873.49|12868.65|12868.65|12873.49|12873.49|12867.84|12867.84|0
1651155850000|2022-04-28 14:24:10|12867.98|12867.98|12870.17|12870.17|12870.17|12870.17|12867.98|12867.98|0
1651155860000|2022-04-28 14:24:20|12869.26|12869.26|12869.26|12869.26|12869.26|12869.26|12868.44|12868.44|0
1651155870000|2022-04-28 14:24:30|12868.44|12868.44|12868.44|12868.44|12868.44|12868.44|12868.44|12868.44|0
1651155880000|2022-04-28 14:24:40|12867.93|12867.93|12864.19|12864.19|12867.93|12867.93|12864.19|12864.19|0
1651155890000|2022-04-28 14:24:50|12863.63|12863.63|12863.63|12863.63|12863.63|12863.63|12863.63|12863.63|0
1651155900000|2022-04-28 14:25:00|12862.2|12862.2|12859.48|12859.48|12862.2|12862.2|12859.48|12859.48|0
1651155910000|2022-04-28 14:25:10|12854.38|12854.38|12850.86|12850.86|12854.38|12854.38|12850.86|12850.86|0
1651155920000|2022-04-28 14:25:20|12849.19|12849.19|12849.25|12849.25|12849.75|12849.75|12849.19|12849.19|0
1651155930000|2022-04-28 14:25:30|12846.51|12846.51|12846.51|12846.51|12846.51|12846.51|12846.51|12846.51|0
1651155940000|2022-04-28 14:25:40|12847.42|12847.42|12849.41|12849.41|12850.8|12850.8|12847.42|12847.42|0
1651155950000|2022-04-28 14:25:50|12847.98|12847.98|12847.98|12847.98|12847.98|12847.98|12847.98|12847.98|0
1651155960000|2022-04-28 14:26:00|12849.41|12849.41|12849.41|12849.41|12849.41|12849.41|12849.41|12849.41|0
1651155990000|2022-04-28 14:26:30|12849.71|12849.71|12848.88|12848.88|12850.72|12850.72|12848.88|12848.88|0
1651156000000|2022-04-28 14:26:40|12847.97|12847.97|12846.13|12846.13|12847.97|12847.97|12846.13|12846.13|0
1651156010000|2022-04-28 14:26:50|12845.66|12845.66|12845.66|12845.66|12845.66|12845.66|12845.66|12845.66|0
1651156020000|2022-04-28 14:27:00|12845.17|12845.17|12844.29|12844.29|12845.66|12845.66|12844.29|12844.29|0
1651156030000|2022-04-28 14:27:10|12843.47|12843.47|12843.47|12843.47|12843.47|12843.47|12843.47|12843.47|0
1651156040000|2022-04-28 14:27:20|12842.56|12842.56|12841.12|12841.12|12842.56|12842.56|12841.12|12841.12|0
1651156060000|2022-04-28 14:27:40|12842.95|12842.95|12846.51|12846.51|12846.51|12846.51|12842.5|12842.5|0
1651156070000|2022-04-28 14:27:50|12847.02|12847.02|12846.2|12846.2|12847.02|12847.02|12846.2|12846.2|0
1651156080000|2022-04-28 14:28:00|12847.15|12847.15|12847.96|12847.96|12847.96|12847.96|12847.15|12847.15|0
1651156090000|2022-04-28 14:28:10|12848.42|12848.42|12848.47|12848.47|12849.41|12849.41|12848.42|12848.42|0
1651156100000|2022-04-28 14:28:20|12847.04|12847.04|12845.15|12845.15|12847.04|12847.04|12845.15|12845.15|0
1651156110000|2022-04-28 14:28:30|12843.51|12843.51|12843.51|12843.51|12843.51|12843.51|12843.51|12843.51|0
1651156120000|2022-04-28 14:28:40|12843.97|12843.97|12843.51|12843.51|12843.97|12843.97|12843.51|12843.51|0
1651156130000|2022-04-28 14:28:50|12842.08|12842.08|12842.08|12842.08|12842.08|12842.08|12842.08|12842.08|0
1651156140000|2022-04-28 14:29:00|12841.13|12841.13|12841.13|12841.13|12841.13|12841.13|12841.13|12841.13|0
1651156150000|2022-04-28 14:29:10|12840.64|12840.64|12839.7|12839.7|12840.64|12840.64|12839.7|12839.7|0
1651156170000|2022-04-28 14:29:30|12837.41|12837.41|12837.41|12837.41|12837.41|12837.41|12837.41|12837.41|0
1651156190000|2022-04-28 14:29:50|12833.52|12833.52|12834.34|12834.34|12834.34|12834.34|12833.52|12833.52|0
1651156200000|2022-04-28 14:30:00|12833.31|12833.31|12823.81|12823.81|12833.31|12833.31|12823.81|12823.81|0
1651156210000|2022-04-28 14:30:10|12822.39|12822.39|12821.35|12821.35|12822.39|12822.39|12821.35|12821.35|0
1651156230000|2022-04-28 14:30:30|12819.92|12819.92|12818.8|12818.8|12819.92|12819.92|12818.8|12818.8|0
1651156240000|2022-04-28 14:30:40|12818.34|12818.34|12819.78|12819.78|12819.78|12819.78|12817.89|12817.89|0
1651156250000|2022-04-28 14:30:50|12815.89|12815.89|12815.89|12815.89|12815.89|12815.89|12815.89|12815.89|0
1651156260000|2022-04-28 14:31:00|12815.44|12815.44|12815.44|12815.44|12815.44|12815.44|12815.44|12815.44|0
1651156270000|2022-04-28 14:31:10|12814.5|12814.5|12814.04|12814.04|12814.5|12814.5|12814.04|12814.04|0
1651156280000|2022-04-28 14:31:20|12814.96|12814.96|12815.78|12815.78|12815.78|12815.78|12814.96|12814.96|0
1651156290000|2022-04-28 14:31:30|12816.59|12816.59|12817.51|12817.51|12817.51|12817.51|12816.59|12816.59|0
1651156300000|2022-04-28 14:31:40|12817.87|12817.87|12817.05|12817.05|12817.87|12817.87|12816.14|12816.14|0
1651156310000|2022-04-28 14:31:50|12818.47|12818.47|12820.2|12820.2|12820.82|12820.82|12818.47|12818.47|0
1651156320000|2022-04-28 14:32:00|12818.76|12818.76|12818.76|12818.76|12818.76|12818.76|12818.76|12818.76|0
1651156330000|2022-04-28 14:32:10|12818.29|12818.29|12817.82|12817.82|12818.29|12818.29|12817.82|12817.82|0
1651156340000|2022-04-28 14:32:20|12816.83|12816.83|12816.83|12816.83|12816.83|12816.83|12816.83|12816.83|0
1651156350000|2022-04-28 14:32:30|12812.81|12812.81|12812.81|12812.81|12812.81|12812.81|12812.81|12812.81|0
1651156360000|2022-04-28 14:32:40|12811.89|12811.89|12809.66|12809.66|12811.89|12811.89|12809.66|12809.66|0
1651156390000|2022-04-28 14:33:10|12808.23|12808.23|12806.44|12806.44|12808.23|12808.23|12805.93|12805.93|0
1651156400000|2022-04-28 14:33:20|12807.35|12807.35|12808.38|12808.38|12808.38|12808.38|12807.35|12807.35|0
1651156410000|2022-04-28 14:33:30|12808.85|12808.85|12808.85|12808.85|12808.85|12808.85|12808.85|12808.85|0
1651156420000|2022-04-28 14:33:40|12810.76|12810.76|12809.79|12809.79|12811.23|12811.23|12809.79|12809.79|0
1651156440000|2022-04-28 14:34:00|12811.55|12811.55|12813.5|12813.5|12813.5|12813.5|12811.55|12811.55|0
1651156450000|2022-04-28 14:34:10|12812.56|12812.56|12812.56|12812.56|12812.56|12812.56|12812.56|12812.56|0
1651156460000|2022-04-28 14:34:20|12811.13|12811.13|12810.15|12810.15|12811.13|12811.13|12810.15|12810.15|0
1651156470000|2022-04-28 14:34:30|12808.72|12808.72|12808.72|12808.72|12808.72|12808.72|12808.72|12808.72|0
1651156480000|2022-04-28 14:34:40|12808.25|12808.25|12806.96|12806.96|12808.25|12808.25|12806.96|12806.96|0
1651156500000|2022-04-28 14:35:00|12805.13|12805.13|12801.17|12801.17|12805.13|12805.13|12801.17|12801.17|0
1651156510000|2022-04-28 14:35:10|12800.05|12800.05|12800.14|12800.14|12800.61|12800.61|12800.05|12800.05|0
1651156520000|2022-04-28 14:35:20|12801.77|12801.77|12802.69|12802.69|12803.24|12803.24|12801.77|12801.77|0
1651156540000|2022-04-28 14:35:40|12803.68|12803.68|12803.2|12803.2|12806.01|12806.01|12803.2|12803.2|0
1651156550000|2022-04-28 14:35:50|12801.57|12801.57|12799.68|12799.68|12801.57|12801.57|12799.68|12799.68|0
1651156560000|2022-04-28 14:36:00|12799.16|12799.16|12799.52|12799.52|12799.52|12799.52|12798.71|12798.71|0
1651156570000|2022-04-28 14:36:10|12799.08|12799.08|12797.7|12797.7|12799.08|12799.08|12797.7|12797.7|0
1651156580000|2022-04-28 14:36:20|12797.14|12797.14|12796.59|12796.59|12797.14|12797.14|12796.59|12796.59|0
1651156590000|2022-04-28 14:36:30|12796.13|12796.13|12795.9|12795.9|12796.13|12796.13|12795.9|12795.9|0
1651156600000|2022-04-28 14:36:40|12795.68|12795.68|12795.68|12795.68|12795.68|12795.68|12795.68|12795.68|0
1651156620000|2022-04-28 14:37:00|12796.15|12796.15|12796.15|12796.15|12796.15|12796.15|12796.15|12796.15|0
1651156650000|2022-04-28 14:37:30|12798.5|12798.5|12802.44|12802.44|12802.44|12802.44|12798.5|12798.5|0
1651156660000|2022-04-28 14:37:40|12802.9|12802.9|12802.34|12802.34|12802.9|12802.9|12802.34|12802.34|0
1651156670000|2022-04-28 14:37:50|12800.97|12800.97|12795.05|12795.05|12800.97|12800.97|12795.05|12795.05|0
1651156690000|2022-04-28 14:38:10|12796.49|12796.49|12801.21|12801.21|12801.66|12801.66|12796.49|12796.49|0
1651156700000|2022-04-28 14:38:20|12800.29|12800.29|12800.29|12800.29|12800.29|12800.29|12800.29|12800.29|0
1651156720000|2022-04-28 14:38:40|12798.92|12798.92|12798.92|12798.92|12798.92|12798.92|12798.92|12798.92|0
1651156730000|2022-04-28 14:38:50|12797.48|12797.48|12798.86|12798.86|12798.86|12798.86|12797.48|12797.48|0
1651156740000|2022-04-28 14:39:00|12799.67|12799.67|12800.96|12800.96|12800.96|12800.96|12798.86|12798.86|0
1651156760000|2022-04-28 14:39:20|12800.51|12800.51|12803.35|12803.35|12803.35|12803.35|12800.51|12800.51|0
1651156770000|2022-04-28 14:39:30|12806.9|12806.9|12805.98|12805.98|12806.9|12806.9|12805.98|12805.98|0
1651156780000|2022-04-28 14:39:40|12804.6|12804.6|12804.13|12804.13|12804.6|12804.6|12804.13|12804.13|0
1651156820000|2022-04-28 14:40:20|12805.07|12805.07|12805.05|12805.05|12805.07|12805.07|12804.6|12804.6|0
1651156840000|2022-04-28 14:40:40|12806.49|12806.49|12810.62|12810.62|12810.62|12810.62|12806.49|12806.49|0
1651156850000|2022-04-28 14:40:50|12810.16|12810.16|12810.66|12810.66|12810.66|12810.66|12810.16|12810.16|0
1651156860000|2022-04-28 14:41:00|12809.23|12809.23|12805.65|12805.65|12809.23|12809.23|12805.65|12805.65|0
1651156870000|2022-04-28 14:41:10|12805.1|12805.1|12804.62|12804.62|12805.1|12805.1|12804.62|12804.62|0
1651156880000|2022-04-28 14:41:20|12805.14|12805.14|12804.66|12804.66|12805.14|12805.14|12804.32|12804.32|0
1651156890000|2022-04-28 14:41:30|12806.07|12806.07|12806.07|12806.07|12806.07|12806.07|12806.07|12806.07|0
1651156900000|2022-04-28 14:41:40|12806.89|12806.89|12806.89|12806.89|12806.89|12806.89|12806.89|12806.89|0
1651156940000|2022-04-28 14:42:20|12806.07|12806.07|12805.51|12805.51|12806.07|12806.07|12805.51|12805.51|0
1651156950000|2022-04-28 14:42:30|12806.43|12806.43|12806.43|12806.43|12806.43|12806.43|12806.43|12806.43|0
1651156960000|2022-04-28 14:42:40|12807.24|12807.24|12807.79|12807.79|12808.26|12808.26|12807.24|12807.24|0
1651157000000|2022-04-28 14:43:20|12806.42|12806.42|12806.42|12806.42|12806.42|12806.42|12806.42|12806.42|0
1651157020000|2022-04-28 14:43:40|12807.33|12807.33|12806.21|12806.21|12807.33|12807.33|12806.21|12806.21|0
1651157030000|2022-04-28 14:43:50|12805.3|12805.3|12806.21|12806.21|12806.21|12806.21|12804.84|12804.84|0
1651157040000|2022-04-28 14:44:00|12806.88|12806.88|12807.26|12807.26|12807.49|12807.49|12806.37|12806.37|0
1651157050000|2022-04-28 14:44:10|12807.93|12807.93|12807.93|12807.93|12807.93|12807.93|12807.93|12807.93|0
1651157060000|2022-04-28 14:44:20|12806.5|12806.5|12806.5|12806.5|12806.5|12806.5|12806.5|12806.5|0
1651157070000|2022-04-28 14:44:30|12807.44|12807.44|12808.88|12808.88|12808.88|12808.88|12807.44|12807.44|0
1651157080000|2022-04-28 14:44:40|12808.4|12808.4|12808.86|12808.86|12808.86|12808.86|12808.4|12808.4|0
1651157110000|2022-04-28 14:45:10|12809.33|12809.33|12809.33|12809.33|12809.33|12809.33|12809.33|12809.33|0
1651157120000|2022-04-28 14:45:20|12810.7|12810.7|12814.26|12814.26|12815.07|12815.07|12810.7|12810.7|0
1651157130000|2022-04-28 14:45:30|12814.81|12814.81|12818.45|12818.45|12818.8|12818.8|12814.81|12814.81|0
1651157140000|2022-04-28 14:45:40|12817.99|12817.99|12820.1|12820.1|12820.1|12820.1|12817.99|12817.99|0
1651157150000|2022-04-28 14:45:50|12819.55|12819.55|12820.87|12820.87|12820.87|12820.87|12819.49|12819.49|0
1651157160000|2022-04-28 14:46:00|12819.02|12819.02|12818.6|12818.6|12820.46|12820.46|12818.21|12818.21|0
1651157170000|2022-04-28 14:46:10|12819.07|12819.07|12818.6|12818.6|12819.07|12819.07|12818.6|12818.6|0
1651157180000|2022-04-28 14:46:20|12819.72|12819.72|12819.69|12819.69|12819.72|12819.72|12818.77|12818.77|0
1651157190000|2022-04-28 14:46:30|12820.25|12820.25|12820.84|12820.84|12821.3|12821.3|12819.89|12819.89|0
1651157200000|2022-04-28 14:46:40|12819.73|12819.73|12819.73|12819.73|12819.73|12819.73|12819.73|12819.73|0
1651157220000|2022-04-28 14:47:00|12820.18|12820.18|12821.46|12821.46|12821.46|12821.46|12820.18|12820.18|0
1651157270000|2022-04-28 14:47:50|12821.92|12821.92|12822.39|12822.39|12822.39|12822.39|12821.92|12821.92|0
1651157280000|2022-04-28 14:48:00|12821.83|12821.83|12821.83|12821.83|12821.83|12821.83|12821.83|12821.83|0
1651157300000|2022-04-28 14:48:20|12821.37|12821.37|12816.98|12816.98|12821.37|12821.37|12816.98|12816.98|0
1651157320000|2022-04-28 14:48:40|12817.92|12817.92|12817.92|12817.92|12817.92|12817.92|12817.92|12817.92|0
1651157330000|2022-04-28 14:48:50|12817.45|12817.45|12817.45|12817.45|12817.45|12817.45|12817.45|12817.45|0
1651157340000|2022-04-28 14:49:00|12817.92|12817.92|12817.92|12817.92|12817.92|12817.92|12817.92|12817.92|0
1651157350000|2022-04-28 14:49:10|12818.73|12818.73|12818.73|12818.73|12818.73|12818.73|12818.73|12818.73|0
1651157360000|2022-04-28 14:49:20|12819.65|12819.65|12820.21|12820.21|12820.21|12820.21|12819.65|12819.65|0
1651157380000|2022-04-28 14:49:40|12819.71|12819.71|12819.24|12819.24|12819.71|12819.71|12819.21|12819.21|0
1651157390000|2022-04-28 14:49:50|12817.81|12817.81|12816.89|12816.89|12817.81|12817.81|12816.42|12816.42|0
1651157400000|2022-04-28 14:50:00|12817.4|12817.4|12817.2|12817.2|12818.32|12818.32|12817.2|12817.2|0
1651157410000|2022-04-28 14:50:10|12816.69|12816.69|12816.87|12816.87|12817.68|12817.68|12816.69|12816.69|0
1651157420000|2022-04-28 14:50:20|12816.39|12816.39|12816.39|12816.39|12816.39|12816.39|12816.39|12816.39|0
1651157430000|2022-04-28 14:50:30|12815.88|12815.88|12815.88|12815.88|12815.88|12815.88|12815.88|12815.88|0
1651157440000|2022-04-28 14:50:40|12816.34|12816.34|12816.34|12816.34|12816.34|12816.34|12816.34|12816.34|0
1651157450000|2022-04-28 14:50:50|12815.67|12815.67|12815.67|12815.67|12815.67|12815.67|12815.67|12815.67|0
1651157470000|2022-04-28 14:51:10|12816.48|12816.48|12816.48|12816.48|12816.48|12816.48|12816.48|12816.48|0
1651157510000|2022-04-28 14:51:50|12816.01|12816.01|12816.01|12816.01|12816.01|12816.01|12816.01|12816.01|0
1651157520000|2022-04-28 14:52:00|12816.53|12816.53|12816.53|12816.53|12816.53|12816.53|12816.53|12816.53|0
1651157550000|2022-04-28 14:52:30|12816.07|12816.07|12816.07|12816.07|12816.07|12816.07|12816.07|12816.07|0
1651157560000|2022-04-28 14:52:40|12814.66|12814.66|12814.66|12814.66|12814.66|12814.66|12814.66|12814.66|0
1651157590000|2022-04-28 14:53:10|12813.84|12813.84|12813.84|12813.84|12813.84|12813.84|12813.84|12813.84|0
1651157600000|2022-04-28 14:53:20|12814.66|12814.66|12815.63|12815.63|12816.08|12816.08|12814.66|12814.66|0
1651157610000|2022-04-28 14:53:30|12816.44|12816.44|12819.24|12819.24|12819.24|12819.24|12816.44|12816.44|0
1651157620000|2022-04-28 14:53:40|12820.18|12820.18|12822.01|12822.01|12822.01|12822.01|12820.18|12820.18|0
1651157630000|2022-04-28 14:53:50|12821.1|12821.1|12820.64|12820.64|12821.1|12821.1|12820.64|12820.64|0
1651157640000|2022-04-28 14:54:00|12821.1|12821.1|12824.12|12824.12|12824.12|12824.12|12821.1|12821.1|0
1651157650000|2022-04-28 14:54:10|12825.55|12825.55|12827.46|12827.46|12827.46|12827.46|12825.55|12825.55|0
1651157660000|2022-04-28 14:54:20|12826.02|12826.02|12826.02|12826.02|12826.02|12826.02|12826.02|12826.02|0
1651157670000|2022-04-28 14:54:30|12826.48|12826.48|12827.91|12827.91|12827.91|12827.91|12826.48|12826.48|0
1651157680000|2022-04-28 14:54:40|12828.37|12828.37|12828.37|12828.37|12828.37|12828.37|12828.37|12828.37|0
1651157690000|2022-04-28 14:54:50|12829.19|12829.19|12829.19|12829.19|12829.19|12829.19|12829.19|12829.19|0
1651157700000|2022-04-28 14:55:00|12831.42|12831.42|12830.74|12830.74|12832.41|12832.41|12830.74|12830.74|0
1651157710000|2022-04-28 14:55:10|12832.17|12832.17|12832.39|12832.39|12832.39|12832.39|12830.96|12830.96|0
1651157720000|2022-04-28 14:55:20|12833.21|12833.21|12833.21|12833.21|12833.21|12833.21|12833.21|12833.21|0
1651157730000|2022-04-28 14:55:30|12833.67|12833.67|12834.12|12834.12|12834.12|12834.12|12833.67|12833.67|0
1651157760000|2022-04-28 14:56:00|12835.04|12835.04|12839.07|12839.07|12839.89|12839.89|12835.04|12835.04|0
1651157770000|2022-04-28 14:56:10|12840.98|12840.98|12843.43|12843.43|12843.43|12843.43|12840.98|12840.98|0
1651157780000|2022-04-28 14:56:20|12844.1|12844.1|12845.23|12845.23|12845.23|12845.23|12844.1|12844.1|0
1651157800000|2022-04-28 14:56:40|12844.41|12844.41|12842.98|12842.98|12844.41|12844.41|12842.98|12842.98|0
1651157810000|2022-04-28 14:56:50|12844.61|12844.61|12844.61|12844.61|12844.61|12844.61|12844.61|12844.61|0
1651157820000|2022-04-28 14:57:00|12846.05|12846.05|12846.06|12846.06|12847.48|12847.48|12845.6|12845.6|0
1651157830000|2022-04-28 14:57:10|12847.17|12847.17|12849.39|12849.39|12849.39|12849.39|12847.17|12847.17|0
1651157840000|2022-04-28 14:57:20|12850.82|12850.82|12850.82|12850.82|12850.82|12850.82|12850.82|12850.82|0
1651157850000|2022-04-28 14:57:30|12850.01|12850.01|12848.89|12848.89|12850.01|12850.01|12848.89|12848.89|0
1651157860000|2022-04-28 14:57:40|12849.41|12849.41|12849.41|12849.41|12849.41|12849.41|12849.41|12849.41|0
1651157870000|2022-04-28 14:57:50|12850.32|12850.32|12852.29|12852.29|12852.29|12852.29|12849.86|12849.86|0
1651157900000|2022-04-28 14:58:20|12853.23|12853.23|12854.05|12854.05|12854.05|12854.05|12853.23|12853.23|0
1651157910000|2022-04-28 14:58:30|12854.51|12854.51|12850.65|12850.65|12854.51|12854.51|12850.65|12850.65|0
1651157920000|2022-04-28 14:58:40|12850.2|12850.2|12849.73|12849.73|12850.2|12850.2|12849.73|12849.73|0
1651157940000|2022-04-28 14:59:00|12850.2|12850.2|12851.63|12851.63|12851.63|12851.63|12849.25|12849.25|0
1651157980000|2022-04-28 14:59:40|12852.55|12852.55|12850.61|12850.61|12852.55|12852.55|12850.61|12850.61|0
1651157990000|2022-04-28 14:59:50|12850.15|12850.15|12850.15|12850.15|12850.15|12850.15|12850.15|12850.15|0
1651158000000|2022-04-28 15:00:00|12849.93|12849.93|12851.83|12851.83|12851.83|12851.83|12849.93|12849.93|0
1651158010000|2022-04-28 15:00:10|12851.38|12851.38|12849.94|12849.94|12851.38|12851.38|12849.94|12849.94|0
1651158020000|2022-04-28 15:00:20|12848.21|12848.21|12847.74|12847.74|12848.21|12848.21|12847.74|12847.74|0
1651158030000|2022-04-28 15:00:30|12847.28|12847.28|12846.82|12846.82|12847.28|12847.28|12846.82|12846.82|0
1651158040000|2022-04-28 15:00:40|12845.39|12845.39|12844.77|12844.77|12845.39|12845.39|12844.27|12844.27|0
1651158050000|2022-04-28 15:00:50|12845.33|12845.33|12845.89|12845.89|12845.89|12845.89|12845.33|12845.33|0
1651158060000|2022-04-28 15:01:00|12844.89|12844.89|12844.89|12844.89|12844.89|12844.89|12844.89|12844.89|0
1651158070000|2022-04-28 15:01:10|12845.35|12845.35|12844.99|12844.99|12845.35|12845.35|12844.53|12844.53|0
1651158090000|2022-04-28 15:01:30|12845.45|12845.45|12845.45|12845.45|12845.45|12845.45|12845.45|12845.45|0
1651158110000|2022-04-28 15:01:50|12846.88|12846.88|12846.88|12846.88|12847.35|12847.35|12846.88|12846.88|0
1651158120000|2022-04-28 15:02:00|12845.77|12845.77|12845.77|12845.77|12845.77|12845.77|12845.77|12845.77|0
1651158130000|2022-04-28 15:02:10|12842.9|12842.9|12842.08|12842.08|12842.9|12842.9|12842.08|12842.08|0
1651158140000|2022-04-28 15:02:20|12841.58|12841.58|12840.66|12840.66|12841.58|12841.58|12840.66|12840.66|0
1651158150000|2022-04-28 15:02:30|12842.09|12842.09|12842.91|12842.91|12842.91|12842.91|12842.09|12842.09|0
1651158160000|2022-04-28 15:02:40|12843.36|12843.36|12843.36|12843.36|12843.36|12843.36|12843.36|12843.36|0
1651158170000|2022-04-28 15:02:50|12843.82|12843.82|12846.49|12846.49|12846.49|12846.49|12843.33|12843.33|0
1651158180000|2022-04-28 15:03:00|12846.95|12846.95|12846.07|12846.07|12847.45|12847.45|12846.07|12846.07|0
1651158190000|2022-04-28 15:03:10|12845.61|12845.61|12846.73|12846.73|12846.73|12846.73|12845.61|12845.61|0
1651158220000|2022-04-28 15:03:40|12847.23|12847.23|12847.23|12847.23|12847.23|12847.23|12847.23|12847.23|0
1651158230000|2022-04-28 15:03:50|12848.6|12848.6|12850.41|12850.41|12850.41|12850.41|12847.68|12847.68|0
1651158240000|2022-04-28 15:04:00|12849.94|12849.94|12848.82|12848.82|12849.94|12849.94|12848.82|12848.82|0
1651158260000|2022-04-28 15:04:20|12848.36|12848.36|12848.36|12848.36|12848.36|12848.36|12848.36|12848.36|0
1651158280000|2022-04-28 15:04:40|12847.87|12847.87|12845.97|12845.97|12847.87|12847.87|12845.97|12845.97|0
1651158300000|2022-04-28 15:05:00|12845.52|12845.52|12844.19|12844.19|12845.52|12845.52|12844.14|12844.14|0
1651158310000|2022-04-28 15:05:10|12843.27|12843.27|12841.37|12841.37|12843.27|12843.27|12841.37|12841.37|0
1651158320000|2022-04-28 15:05:20|12840.87|12840.87|12841.39|12841.39|12842.3|12842.3|12840.87|12840.87|0
1651158330000|2022-04-28 15:05:30|12841.86|12841.86|12841.8|12841.8|12842.32|12842.32|12841.8|12841.8|0
1651158340000|2022-04-28 15:05:40|12842.26|12842.26|12842.26|12842.26|12842.26|12842.26|12842.26|12842.26|0
1651158350000|2022-04-28 15:05:50|12840.63|12840.63|12841.1|12841.1|12841.1|12841.1|12840.63|12840.63|0
1651158360000|2022-04-28 15:06:00|12841.91|12841.91|12846.17|12846.17|12848.15|12848.15|12841.91|12841.91|0
1651158370000|2022-04-28 15:06:10|12845.71|12845.71|12846.19|12846.19|12846.19|12846.19|12845.71|12845.71|0
1651158380000|2022-04-28 15:06:20|12845.24|12845.24|12845.24|12845.24|12845.24|12845.24|12845.24|12845.24|0
1651158400000|2022-04-28 15:06:40|12845.7|12845.7|12845.7|12845.7|12845.7|12845.7|12845.7|12845.7|0
1651158410000|2022-04-28 15:06:50|12846.17|12846.17|12847.45|12847.45|12847.45|12847.45|12846.17|12846.17|0
1651158420000|2022-04-28 15:07:00|12848.88|12848.88|12848.65|12848.65|12849.56|12849.56|12848.65|12848.65|0
1651158440000|2022-04-28 15:07:20|12849.21|12849.21|12850.58|12850.58|12850.58|12850.58|12849.21|12849.21|0
1651158450000|2022-04-28 15:07:30|12851.4|12851.4|12853.77|12853.77|12853.77|12853.77|12851.4|12851.4|0
1651158460000|2022-04-28 15:07:40|12853.3|12853.3|12855.03|12855.03|12855.03|12855.03|12853.3|12853.3|0
1651158470000|2022-04-28 15:07:50|12853.6|12853.6|12853.6|12853.6|12854.06|12854.06|12853.6|12853.6|0
1651158480000|2022-04-28 15:08:00|12851.96|12851.96|12851.96|12851.96|12851.96|12851.96|12851.96|12851.96|0
1651158520000|2022-04-28 15:08:40|12851.41|12851.41|12851.41|12851.41|12851.41|12851.41|12851.41|12851.41|0
1651158530000|2022-04-28 15:08:50|12852.22|12852.22|12852.22|12852.22|12852.22|12852.22|12852.22|12852.22|0
1651158560000|2022-04-28 15:09:20|12851.41|12851.41|12851.41|12851.41|12851.41|12851.41|12851.41|12851.41|0
1651158580000|2022-04-28 15:09:40|12850.49|12850.49|12850.95|12850.95|12850.95|12850.95|12850.49|12850.49|0
1651158590000|2022-04-28 15:09:50|12850.03|12850.03|12850.03|12850.03|12850.03|12850.03|12849.58|12849.58|0
1651158610000|2022-04-28 15:10:10|12849.56|12849.56|12848.65|12848.65|12849.56|12849.56|12848.65|12848.65|0
1651158620000|2022-04-28 15:10:20|12847.83|12847.83|12848.29|12848.29|12848.29|12848.29|12846.4|12846.4|0
1651158630000|2022-04-28 15:10:30|12849.72|12849.72|12851.61|12851.61|12851.61|12851.61|12849.72|12849.72|0
1651158650000|2022-04-28 15:10:50|12852.43|12852.43|12852.93|12852.93|12852.93|12852.93|12852.43|12852.43|0
1651158670000|2022-04-28 15:11:10|12853.39|12853.39|12857.65|12857.65|12857.65|12857.65|12853.39|12853.39|0
1651158680000|2022-04-28 15:11:20|12858.16|12858.16|12857.22|12857.22|12858.16|12858.16|12857.22|12857.22|0
1651158710000|2022-04-28 15:11:50|12858.65|12858.65|12858.65|12858.65|12858.65|12858.65|12858.65|12858.65|0
1651158720000|2022-04-28 15:12:00|12859.11|12859.11|12858.06|12858.06|12860.1|12860.1|12858.06|12858.06|0
1651158730000|2022-04-28 15:12:10|12857.57|12857.57|12857.07|12857.07|12857.57|12857.57|12857.07|12857.07|0
1651158740000|2022-04-28 15:12:20|12856.25|12856.25|12856.25|12856.25|12856.25|12856.25|12856.25|12856.25|0
1651158760000|2022-04-28 15:12:40|12855.74|12855.74|12856.75|12856.75|12856.75|12856.75|12855.74|12855.74|0
1651158770000|2022-04-28 15:12:50|12856.23|12856.23|12856.23|12856.23|12856.23|12856.23|12856.23|12856.23|0
1651158780000|2022-04-28 15:13:00|12857.05|12857.05|12857.05|12857.05|12857.05|12857.05|12857.05|12857.05|0
1651158800000|2022-04-28 15:13:20|12857.57|12857.57|12854.2|12854.2|12857.57|12857.57|12854.2|12854.2|0
1651158830000|2022-04-28 15:13:50|12852.53|12852.53|12852.53|12852.53|12852.53|12852.53|12852.53|12852.53|0
1651158840000|2022-04-28 15:14:00|12852.07|12852.07|12849.96|12849.96|12852.07|12852.07|12849.96|12849.96|0
1651158880000|2022-04-28 15:14:40|12850.43|12850.43|12848.75|12848.75|12850.43|12850.43|12848.53|12848.53|0
1651158890000|2022-04-28 15:14:50|12849.57|12849.57|12849.35|12849.35|12849.57|12849.57|12849.35|12849.35|0
1651158900000|2022-04-28 15:15:00|12851.71|12851.71|12846.24|12846.24|12852.18|12852.18|12846.24|12846.24|0
1651158910000|2022-04-28 15:15:10|12846.8|12846.8|12845.43|12845.43|12846.8|12846.8|12845.43|12845.43|0
1651158920000|2022-04-28 15:15:20|12844.96|12844.96|12843.5|12843.5|12844.96|12844.96|12843.5|12843.5|0
1651158940000|2022-04-28 15:15:40|12840.13|12840.13|12840.13|12840.13|12840.13|12840.13|12840.13|12840.13|0
1651158950000|2022-04-28 15:15:50|12839.58|12839.58|12839.58|12839.58|12839.58|12839.58|12839.58|12839.58|0
1651158960000|2022-04-28 15:16:00|12838.66|12838.66|12838.1|12838.1|12838.66|12838.66|12838.1|12838.1|0
1651158970000|2022-04-28 15:16:10|12836.67|12836.67|12836.67|12836.67|12836.67|12836.67|12836.67|12836.67|0
1651158980000|2022-04-28 15:16:20|12835.85|12835.85|12835.39|12835.39|12835.85|12835.85|12835.39|12835.39|0
1651159010000|2022-04-28 15:16:50|12834.48|12834.48|12834.9|12834.9|12834.9|12834.9|12833.98|12833.98|0
1651159020000|2022-04-28 15:17:00|12834.08|12834.08|12834.08|12834.08|12834.08|12834.08|12834.08|12834.08|0
1651159030000|2022-04-28 15:17:10|12833.61|12833.61|12831.72|12831.72|12833.61|12833.61|12831.72|12831.72|0
1651159050000|2022-04-28 15:17:30|12832.28|12832.28|12832.83|12832.83|12832.83|12832.83|12832.28|12832.28|0
1651159070000|2022-04-28 15:17:50|12831.43|12831.43|12831.21|12831.21|12833.17|12833.17|12831.21|12831.21|0
1651159080000|2022-04-28 15:18:00|12830.75|12830.75|12830.75|12830.75|12830.75|12830.75|12830.75|12830.75|0
1651159090000|2022-04-28 15:18:10|12830.29|12830.29|12830.29|12830.29|12830.29|12830.29|12830.29|12830.29|0
1651159110000|2022-04-28 15:18:30|12829.83|12829.83|12827.96|12827.96|12829.83|12829.83|12827.96|12827.96|0
1651159120000|2022-04-28 15:18:40|12827.45|12827.45|12827.45|12827.45|12827.45|12827.45|12827.45|12827.45|0
1651159130000|2022-04-28 15:18:50|12826.89|12826.89|12827.42|12827.42|12827.42|12827.42|12826.89|12826.89|0
1651159150000|2022-04-28 15:19:10|12828.33|12828.33|12828.33|12828.33|12828.33|12828.33|12828.33|12828.33|0
1651159170000|2022-04-28 15:19:30|12826.5|12826.5|12826.5|12826.5|12826.5|12826.5|12826.5|12826.5|0
1651159180000|2022-04-28 15:19:40|12825.69|12825.69|12825.69|12825.69|12825.69|12825.69|12825.19|12825.19|0
1651159190000|2022-04-28 15:19:50|12826.18|12826.18|12827.13|12827.13|12827.13|12827.13|12826.18|12826.18|0
1651159200000|2022-04-28 15:20:00|12828.24|12828.24|12830.15|12830.15|12830.15|12830.15|12828.24|12828.24|0
1651159210000|2022-04-28 15:20:10|12829.68|12829.68|12831.05|12831.05|12831.05|12831.05|12829.68|12829.68|0
1651159220000|2022-04-28 15:20:20|12830.55|12830.55|12830.55|12830.55|12830.55|12830.55|12830.55|12830.55|0
1651159230000|2022-04-28 15:20:30|12830.33|12830.33|12829.65|12829.65|12830.33|12830.33|12829.65|12829.65|0
1651159250000|2022-04-28 15:20:50|12828.83|12828.83|12828.83|12828.83|12828.83|12828.83|12828.83|12828.83|0
1651159260000|2022-04-28 15:21:00|12826.48|12826.48|12826.25|12826.25|12826.48|12826.48|12826.02|12826.02|0
1651159270000|2022-04-28 15:21:10|12825.25|12825.25|12825.25|12825.25|12825.25|12825.25|12824.79|12824.79|0
1651159280000|2022-04-28 15:21:20|12824.79|12824.79|12826.13|12826.13|12826.13|12826.13|12823.36|12823.36|0
1651159290000|2022-04-28 15:21:30|12826.95|12826.95|12829.31|12829.31|12829.31|12829.31|12826.95|12826.95|0
1651159310000|2022-04-28 15:21:50|12829.77|12829.77|12829.31|12829.31|12829.77|12829.77|12829.31|12829.31|0
1651159320000|2022-04-28 15:22:00|12831.2|12831.2|12831.2|12831.2|12831.2|12831.2|12831.2|12831.2|0
1651159330000|2022-04-28 15:22:10|12832.02|12832.02|12833.4|12833.4|12834.41|12834.41|12832.02|12832.02|0
1651159340000|2022-04-28 15:22:20|12833.17|12833.17|12833.99|12833.99|12833.99|12833.99|12833.17|12833.17|0
1651159350000|2022-04-28 15:22:30|12833.53|12833.53|12833.08|12833.08|12833.53|12833.53|12833.08|12833.08|0
1651159360000|2022-04-28 15:22:40|12832.26|12832.26|12832.76|12832.76|12832.76|12832.76|12832.26|12832.26|0
1651159370000|2022-04-28 15:22:50|12833.23|12833.23|12832.76|12832.76|12833.23|12833.23|12832.76|12832.76|0
1651159380000|2022-04-28 15:23:00|12832.72|12832.72|12832.25|12832.25|12832.72|12832.72|12832.25|12832.25|0
1651159400000|2022-04-28 15:23:20|12830.3|12830.3|12830.82|12830.82|12830.82|12830.82|12830.3|12830.3|0
1651159410000|2022-04-28 15:23:30|12832.09|12832.09|12832.08|12832.08|12832.55|12832.55|12832.08|12832.08|0
1651159420000|2022-04-28 15:23:40|12832.54|12832.54|12828.96|12828.96|12832.54|12832.54|12828.96|12828.96|0
1651159440000|2022-04-28 15:24:00|12829.9|12829.9|12834.19|12834.19|12834.19|12834.19|12829.9|12829.9|0
1651159460000|2022-04-28 15:24:20|12834.67|12834.67|12835.58|12835.58|12835.58|12835.58|12834.67|12834.67|0
1651159470000|2022-04-28 15:24:30|12835.12|12835.12|12834.86|12834.86|12835.12|12835.12|12834.4|12834.4|0
1651159480000|2022-04-28 15:24:40|12833.74|12833.74|12832.47|12832.47|12833.74|12833.74|12832.47|12832.47|0
1651159490000|2022-04-28 15:24:50|12832.01|12832.01|12833.42|12833.42|12833.42|12833.42|12831.79|12831.79|0
1651159500000|2022-04-28 15:25:00|12833.88|12833.88|12833.88|12833.88|12833.88|12833.88|12833.88|12833.88|0
1651159510000|2022-04-28 15:25:10|12834.7|12834.7|12834.7|12834.7|12834.7|12834.7|12834.7|12834.7|0
1651159520000|2022-04-28 15:25:20|12835.14|12835.14|12836.58|12836.58|12836.58|12836.58|12835.14|12835.14|0
1651159540000|2022-04-28 15:25:40|12836.12|12836.12|12836.12|12836.12|12836.12|12836.12|12836.12|12836.12|0
1651159550000|2022-04-28 15:25:50|12836.03|12836.03|12833.23|12833.23|12836.03|12836.03|12833.23|12833.23|0
1651159560000|2022-04-28 15:26:00|12832.77|12832.77|12831.34|12831.34|12832.77|12832.77|12831.33|12831.33|0
1651159570000|2022-04-28 15:26:10|12830.84|12830.84|12830.03|12830.03|12830.84|12830.84|12830.03|12830.03|0
1651159580000|2022-04-28 15:26:20|12829.11|12829.11|12828.6|12828.6|12829.11|12829.11|12828.6|12828.6|0
1651159590000|2022-04-28 15:26:30|12828.1|12828.1|12828.1|12828.1|12829.04|12829.04|12828.1|12828.1|0
1651159600000|2022-04-28 15:26:40|12826.67|12826.67|12825.85|12825.85|12826.67|12826.67|12825.85|12825.85|0
1651159610000|2022-04-28 15:26:50|12826.31|12826.31|12829.35|12829.35|12829.35|12829.35|12826.31|12826.31|0
1651159620000|2022-04-28 15:27:00|12830.77|12830.77|12828.88|12828.88|12830.77|12830.77|12828.88|12828.88|0
1651159630000|2022-04-28 15:27:10|12829.34|12829.34|12829.82|12829.82|12829.82|12829.82|12828.88|12828.88|0
1651159650000|2022-04-28 15:27:30|12828.45|12828.45|12827.98|12827.98|12828.45|12828.45|12827.98|12827.98|0
1651159660000|2022-04-28 15:27:40|12826.35|12826.35|12826.35|12826.35|12826.35|12826.35|12826.35|12826.35|0
1651159670000|2022-04-28 15:27:50|12825.89|12825.89|12825.33|12825.33|12825.89|12825.89|12825.33|12825.33|0
1651159680000|2022-04-28 15:28:00|12824.22|12824.22|12824.22|12824.22|12824.22|12824.22|12823.66|12823.66|0
1651159690000|2022-04-28 15:28:10|12824.89|12824.89|12825.38|12825.38|12825.94|12825.94|12824.82|12824.82|0
1651159700000|2022-04-28 15:28:20|12825.85|12825.85|12825.85|12825.85|12825.85|12825.85|12825.85|12825.85|0
1651159720000|2022-04-28 15:28:40|12826.31|12826.31|12826.31|12826.31|12826.31|12826.31|12826.31|12826.31|0
1651159730000|2022-04-28 15:28:50|12825.85|12825.85|12825.85|12825.85|12826.08|12826.08|12825.85|12825.85|0
1651159740000|2022-04-28 15:29:00|12825.36|12825.36|12824.87|12824.87|12825.81|12825.81|12824.87|12824.87|0
1651159750000|2022-04-28 15:29:10|12821.23|12821.23|12817.65|12817.65|12821.23|12821.23|12817.65|12817.65|0
1651159760000|2022-04-28 15:29:20|12819.08|12819.08|12815.38|12815.38|12819.08|12819.08|12814.56|12814.56|0
1651159770000|2022-04-28 15:29:30|12816.41|12816.41|12819.28|12819.28|12819.28|12819.28|12815.89|12815.89|0
1651159780000|2022-04-28 15:29:40|12820.31|12820.31|12819.28|12819.28|12820.31|12820.31|12819.28|12819.28|0
1651159790000|2022-04-28 15:29:50|12820.31|12820.31|12818.28|12818.28|12820.31|12820.31|12818.28|12818.28|0
1651216500000|2022-04-29 07:15:00|12960.6|12960.6|12961.61|12961.61|12961.61|12961.61|12959.78|12959.78|0
1651216510000|2022-04-29 07:15:10|12962.07|12962.07|12962.07|12962.07|12962.07|12962.07|12962.07|12962.07|0
1651216520000|2022-04-29 07:15:20|12965.34|12965.34|12967.75|12967.75|12967.75|12967.75|12965.34|12965.34|0
1651216530000|2022-04-29 07:15:30|12968.77|12968.77|12968.77|12968.77|12968.77|12968.77|12968.77|12968.77|0
1651216560000|2022-04-29 07:16:00|12970.6|12970.6|12965.87|12965.87|12970.6|12970.6|12965.87|12965.87|0
1651216570000|2022-04-29 07:16:10|12963.81|12963.81|12951.35|12951.35|12963.81|12963.81|12951.35|12951.35|0
1651216580000|2022-04-29 07:16:20|12950.53|12950.53|12950.53|12950.53|12950.53|12950.53|12950.53|12950.53|0
1651216590000|2022-04-29 07:16:30|12951.47|12951.47|12951.47|12951.47|12951.47|12951.47|12951.47|12951.47|0
1651216610000|2022-04-29 07:16:50|12950.48|12950.48|12950.48|12950.48|12950.48|12950.48|12950.48|12950.48|0
1651216620000|2022-04-29 07:17:00|12949.37|12949.37|12950.09|12950.09|12950.09|12950.09|12949.37|12949.37|0
1651216630000|2022-04-29 07:17:10|12949.14|12949.14|12948.33|12948.33|12949.14|12949.14|12948.33|12948.33|0
1651216640000|2022-04-29 07:17:20|12948.78|12948.78|12948.78|12948.78|12948.78|12948.78|12948.78|12948.78|0
1651216650000|2022-04-29 07:17:30|12947.97|12947.97|12947.97|12947.97|12947.97|12947.97|12947.97|12947.97|0
1651216670000|2022-04-29 07:17:50|12947.15|12947.15|12950.5|12950.5|12950.5|12950.5|12947.15|12947.15|0
1651216680000|2022-04-29 07:18:00|12949.94|12949.94|12949.94|12949.94|12949.94|12949.94|12949.94|12949.94|0
1651216690000|2022-04-29 07:18:10|12949.38|12949.38|12948.82|12948.82|12949.38|12949.38|12948.82|12948.82|0
1651216700000|2022-04-29 07:18:20|12947.19|12947.19|12947.19|12947.19|12947.19|12947.19|12947.19|12947.19|0
1651216730000|2022-04-29 07:18:50|12945.75|12945.75|12946.87|12946.87|12946.87|12946.87|12945.75|12945.75|0
1651216740000|2022-04-29 07:19:00|12949.32|12949.32|12949.88|12949.88|12949.88|12949.88|12949.32|12949.32|0
1651216760000|2022-04-29 07:19:20|12952.78|12952.78|12952.78|12952.78|12952.78|12952.78|12952.78|12952.78|0
1651216770000|2022-04-29 07:19:30|12953.34|12953.34|12945.67|12945.67|12953.34|12953.34|12945.67|12945.67|0
1651216790000|2022-04-29 07:19:50|12946.49|12946.49|12950.19|12950.19|12950.19|12950.19|12946.49|12946.49|0
1651216810000|2022-04-29 07:20:10|12959.28|12959.28|12962.74|12962.74|12971.11|12971.11|12959.28|12959.28|0
1651216820000|2022-04-29 07:20:20|12963.69|12963.69|12959.31|12959.31|12963.69|12963.69|12958.84|12958.84|0
1651216830000|2022-04-29 07:20:30|12960.94|12960.94|12960.94|12960.94|12960.94|12960.94|12960.94|12960.94|0
1651216840000|2022-04-29 07:20:40|12963.3|12963.3|12967.46|12967.46|12967.46|12967.46|12963.3|12963.3|0
1651216850000|2022-04-29 07:20:50|12971.06|12971.06|12971.88|12971.88|12971.88|12971.88|12971.06|12971.06|0
1651216870000|2022-04-29 07:21:10|12972.44|12972.44|12982.24|12982.24|12982.71|12982.71|12972.44|12972.44|0
1651216910000|2022-04-29 07:21:50|12984.72|12984.72|12994.04|12994.04|12994.51|12994.51|12983.73|12983.73|0
1651216920000|2022-04-29 07:22:00|12993.23|12993.23|12994.04|12994.04|12994.04|12994.04|12993.23|12993.23|0
1651216930000|2022-04-29 07:22:10|12995.72|12995.72|13010.19|13010.19|13010.19|13010.19|12995.72|12995.72|0
1651216940000|2022-04-29 07:22:20|13011.62|13011.62|13011.62|13011.62|13011.62|13011.62|13011.62|13011.62|0
1651216960000|2022-04-29 07:22:40|13011.11|13011.11|13011.11|13011.11|13011.11|13011.11|13011.11|13011.11|0
1651216970000|2022-04-29 07:22:50|13009.99|13009.99|13010.44|13010.44|13010.44|13010.44|13009.54|13009.54|0
1651216980000|2022-04-29 07:23:00|13007.98|13007.98|13016.29|13016.29|13016.29|13016.29|13007.98|13007.98|0
1651216990000|2022-04-29 07:23:10|13016.78|13016.78|13017.88|13017.88|13018.27|13018.27|13016.78|13016.78|0
1651217000000|2022-04-29 07:23:20|13019.31|13019.31|13019.31|13019.31|13019.31|13019.31|13019.31|13019.31|0
1651217010000|2022-04-29 07:23:30|13017.82|13017.82|13021.09|13021.09|13021.09|13021.09|13017.82|13017.82|0
1651217020000|2022-04-29 07:23:40|13020.62|13020.62|13014.33|13014.33|13020.62|13020.62|13014.33|13014.33|0
1651217030000|2022-04-29 07:23:50|13013.39|13013.39|13012.83|13012.83|13013.39|13013.39|13012.83|13012.83|0
1651217040000|2022-04-29 07:24:00|13009.56|13009.56|13008.13|13008.13|13009.56|13009.56|13008.13|13008.13|0
1651217050000|2022-04-29 07:24:10|13007.61|13007.61|13004.57|13004.57|13007.61|13007.61|13004.57|13004.57|0
1651217060000|2022-04-29 07:24:20|13003.13|13003.13|12996.53|12996.53|13003.13|13003.13|12996.53|12996.53|0
1651217070000|2022-04-29 07:24:30|12998.36|12998.36|12997.89|12997.89|12998.36|12998.36|12997.89|12997.89|0
1651217080000|2022-04-29 07:24:40|12999.3|12999.3|12999.3|12999.3|12999.3|12999.3|12999.3|12999.3|0
1651217090000|2022-04-29 07:24:50|12997.47|12997.47|12995.84|12995.84|12997.47|12997.47|12995.84|12995.84|0
1651217100000|2022-04-29 07:25:00|12994.81|12994.81|12994.31|12994.31|12994.81|12994.81|12994.31|12994.31|0
1651217110000|2022-04-29 07:25:10|12992.68|12992.68|12989.33|12989.33|12992.68|12992.68|12989.33|12989.33|0
1651217120000|2022-04-29 07:25:20|12985.67|12985.67|12981.5|12981.5|12985.67|12985.67|12981.5|12981.5|0
1651217130000|2022-04-29 07:25:30|12982|12982|12980.11|12980.11|12982.42|12982.42|12979.55|12979.55|0
1651217140000|2022-04-29 07:25:40|12981.74|12981.74|12981.74|12981.74|12981.74|12981.74|12981.74|12981.74|0
1651217150000|2022-04-29 07:25:50|12979.46|12979.46|12979|12979|12979.46|12979.46|12979|12979|0
1651217160000|2022-04-29 07:26:00|12977.57|12977.57|12979.39|12979.39|12979.39|12979.39|12977.57|12977.57|0
1651217170000|2022-04-29 07:26:10|12976.6|12976.6|12976.6|12976.6|12976.6|12976.6|12976.6|12976.6|0
1651217180000|2022-04-29 07:26:20|12977.1|12977.1|12977.1|12977.1|12977.1|12977.1|12977.1|12977.1|0
1651217190000|2022-04-29 07:26:30|12972.04|12972.04|12972.04|12972.04|12972.04|12972.04|12972.04|12972.04|0
1651217200000|2022-04-29 07:26:40|12976.16|12976.16|12976.16|12976.16|12976.16|12976.16|12976.16|12976.16|0
1651217220000|2022-04-29 07:27:00|12981.86|12981.86|12983|12983|12983|12983|12981.36|12981.36|0
1651217230000|2022-04-29 07:27:10|12978.24|12978.24|12978.24|12978.24|12978.24|12978.24|12978.24|12978.24|0
1651217260000|2022-04-29 07:27:40|12980.07|12980.07|12980.07|12980.07|12980.07|12980.07|12980.07|12980.07|0
1651217270000|2022-04-29 07:27:50|12981.71|12981.71|12981.71|12981.71|12981.71|12981.71|12981.71|12981.71|0
1651217280000|2022-04-29 07:28:00|12980.27|12980.27|12981.89|12981.89|12981.89|12981.89|12976.58|12976.58|0
1651217300000|2022-04-29 07:28:20|12980.45|12980.45|12977.4|12977.4|12980.45|12980.45|12977.4|12977.4|0
1651217310000|2022-04-29 07:28:30|12978.74|12978.74|12978.74|12978.74|12978.74|12978.74|12978.74|12978.74|0
1651217340000|2022-04-29 07:29:00|12979.56|12979.56|12981.45|12981.45|12981.45|12981.45|12979.56|12979.56|0
1651217350000|2022-04-29 07:29:10|12980.01|12980.01|12980.01|12980.01|12980.01|12980.01|12980.01|12980.01|0
1651217360000|2022-04-29 07:29:20|12981.38|12981.38|12981.38|12981.38|12981.38|12981.38|12981.38|12981.38|0
1651217370000|2022-04-29 07:29:30|12981.85|12981.85|12983.29|12983.29|12983.29|12983.29|12981.85|12981.85|0
1651217380000|2022-04-29 07:29:40|12985.52|12985.52|12984.96|12984.96|12985.52|12985.52|12984.96|12984.96|0
1651217390000|2022-04-29 07:29:50|12986.34|12986.34|12989.92|12989.92|12989.92|12989.92|12985.22|12985.22|0
1651217400000|2022-04-29 07:30:00|12989.1|12989.1|12989.1|12989.1|12989.1|12989.1|12989.1|12989.1|0
1651217410000|2022-04-29 07:30:10|12983.36|12983.36|12980.46|12980.46|12983.36|12983.36|12978.47|12978.47|0
1651217420000|2022-04-29 07:30:20|12978.82|12978.82|12979.29|12979.29|12979.29|12979.29|12977.88|12977.88|0
1651217440000|2022-04-29 07:30:40|12974.32|12974.32|12975.73|12975.73|12975.73|12975.73|12974.32|12974.32|0
1651217450000|2022-04-29 07:30:50|12976.65|12976.65|12976.15|12976.15|12976.65|12976.65|12976.15|12976.15|0
1651217470000|2022-04-29 07:31:10|12977.78|12977.78|12977.13|12977.13|12978.24|12978.24|12977.13|12977.13|0
1651217500000|2022-04-29 07:31:40|12978.04|12978.04|12979.47|12979.47|12979.47|12979.47|12978.04|12978.04|0
1651217510000|2022-04-29 07:31:50|12980.29|12980.29|12980.29|12980.29|12980.29|12980.29|12980.29|12980.29|0
1651217520000|2022-04-29 07:32:00|12979.85|12979.85|12979.85|12979.85|12979.85|12979.85|12979.85|12979.85|0
1651217530000|2022-04-29 07:32:10|12979.33|12979.33|12979.33|12979.33|12979.33|12979.33|12979.33|12979.33|0
1651217540000|2022-04-29 07:32:20|12978.84|12978.84|12978.84|12978.84|12978.84|12978.84|12978.84|12978.84|0
1651217550000|2022-04-29 07:32:30|12978.17|12978.17|12978.17|12978.17|12978.17|12978.17|12978.17|12978.17|0
1651217580000|2022-04-29 07:33:00|12972.59|12972.59|12970.1|12970.1|12972.59|12972.59|12970.1|12970.1|0
1651217590000|2022-04-29 07:33:10|12970.92|12970.92|12970.92|12970.92|12970.92|12970.92|12970.92|12970.92|0
1651217600000|2022-04-29 07:33:20|12968.05|12968.05|12968.05|12968.05|12968.05|12968.05|12968.05|12968.05|0
1651217610000|2022-04-29 07:33:30|12967.13|12967.13|12961.8|12961.8|12967.13|12967.13|12961.8|12961.8|0
1651217620000|2022-04-29 07:33:40|12961.34|12961.34|12959|12959|12961.34|12961.34|12959|12959|0
1651217630000|2022-04-29 07:33:50|12958.48|12958.48|12956.85|12956.85|12958.48|12958.48|12955.82|12955.82|0
1651217640000|2022-04-29 07:34:00|12949.47|12949.47|12951.29|12951.29|12951.29|12951.29|12949.47|12949.47|0
1651217650000|2022-04-29 07:34:10|12952.11|12952.11|12952.67|12952.67|12952.67|12952.67|12952.11|12952.11|0
1651217660000|2022-04-29 07:34:20|12951.85|12951.85|12952.36|12952.36|12952.36|12952.36|12951.85|12951.85|0
1651217680000|2022-04-29 07:34:40|12953.36|12953.36|12954|12954|12954|12954|12952.36|12952.36|0
1651217690000|2022-04-29 07:34:50|12958.3|12958.3|12960.65|12960.65|12960.65|12960.65|12958.3|12958.3|0
1651217700000|2022-04-29 07:35:00|12970.5|12970.5|12970.3|12970.3|12970.5|12970.5|12969.39|12969.39|0
1651217710000|2022-04-29 07:35:10|12971.74|12971.74|12971.74|12971.74|12971.74|12971.74|12971.74|12971.74|0
1651217760000|2022-04-29 07:36:00|12970.82|12970.82|12970.82|12970.82|12970.82|12970.82|12970.82|12970.82|0
1651217800000|2022-04-29 07:36:40|12971.74|12971.74|12971.74|12971.74|12971.74|12971.74|12971.74|12971.74|0
1651217810000|2022-04-29 07:36:50|12972.65|12972.65|12972.65|12972.65|12972.65|12972.65|12972.65|12972.65|0
1651217830000|2022-04-29 07:37:10|12970.35|12970.35|12970.35|12970.35|12970.35|12970.35|12970.35|12970.35|0
1651217840000|2022-04-29 07:37:20|12973.44|12973.44|12973.44|12973.44|12973.44|12973.44|12973.44|12973.44|0
1651217850000|2022-04-29 07:37:30|12971.89|12971.89|12971.89|12971.89|12971.89|12971.89|12971.08|12971.08|0
1651217890000|2022-04-29 07:38:10|12974.76|12974.76|12974.76|12974.76|12974.76|12974.76|12974.76|12974.76|0
1651217910000|2022-04-29 07:38:30|12973.89|12973.89|12979.59|12979.59|12979.59|12979.59|12973.89|12973.89|0
1651217920000|2022-04-29 07:38:40|12980.96|12980.96|12979.17|12979.17|12980.96|12980.96|12978.67|12978.67|0
1651217950000|2022-04-29 07:39:10|12978.25|12978.25|12978.25|12978.25|12978.25|12978.25|12978.25|12978.25|0
1651217970000|2022-04-29 07:39:30|12979.19|12979.19|12982.01|12982.01|12982.01|12982.01|12979.19|12979.19|0
1651218010000|2022-04-29 07:40:10|12983.69|12983.69|12983.69|12983.69|12983.69|12983.69|12983.69|12983.69|0
1651218020000|2022-04-29 07:40:20|12982.25|12982.25|12982.25|12982.25|12982.25|12982.25|12982.25|12982.25|0
1651218030000|2022-04-29 07:40:30|12979.97|12979.97|12979.97|12979.97|12979.97|12979.97|12979.97|12979.97|0
1651218060000|2022-04-29 07:41:00|12979.41|12979.41|12979.41|12979.41|12979.41|12979.41|12979.41|12979.41|0
1651218070000|2022-04-29 07:41:10|12980.78|12980.78|12974.72|12974.72|12980.78|12980.78|12973.54|12973.54|0
1651218080000|2022-04-29 07:41:20|12973.6|12973.6|12974.06|12974.06|12974.06|12974.06|12973.6|12973.6|0
1651218090000|2022-04-29 07:41:30|12976.15|12976.15|12981.47|12981.47|12981.47|12981.47|12976.15|12976.15|0
1651218100000|2022-04-29 07:41:40|12985.37|12985.37|12985.71|12985.71|12986.83|12986.83|12984|12984|0
1651218110000|2022-04-29 07:41:50|12982.64|12982.64|12982.64|12982.64|12982.64|12982.64|12982.64|12982.64|0
1651218120000|2022-04-29 07:42:00|12985.61|12985.61|12985.61|12985.61|12985.61|12985.61|12985.61|12985.61|0
1651218130000|2022-04-29 07:42:10|12988.48|12988.48|12989.85|12989.85|12989.85|12989.85|12988.48|12988.48|0
1651218140000|2022-04-29 07:42:20|12988.02|12988.02|12985.15|12985.15|12988.02|12988.02|12985.15|12985.15|0
1651218190000|2022-04-29 07:43:10|12986.14|12986.14|12987.58|12987.58|12987.58|12987.58|12986.14|12986.14|0
1651218200000|2022-04-29 07:43:20|12988.49|12988.49|12988.49|12988.49|12988.49|12988.49|12988.49|12988.49|0
1651218220000|2022-04-29 07:43:40|12990.38|12990.38|12992.01|12992.01|12992.01|12992.01|12990.38|12990.38|0
1651218230000|2022-04-29 07:43:50|12992.83|12992.83|12994.66|12994.66|12994.66|12994.66|12992.83|12992.83|0
1651218240000|2022-04-29 07:44:00|12996.05|12996.05|12996.04|12996.04|12996.99|12996.99|12996.04|12996.04|0
1651218260000|2022-04-29 07:44:20|12996.96|12996.96|12997.88|12997.88|12997.88|12997.88|12996.96|12996.96|0
1651218270000|2022-04-29 07:44:30|12996.96|12996.96|12996.96|12996.96|12996.96|12996.96|12996.96|12996.96|0
1651218280000|2022-04-29 07:44:40|12993.66|12993.66|12995.7|12995.7|12995.73|12995.73|12993.66|12993.66|0
1651218290000|2022-04-29 07:44:50|12997.59|12997.59|12998.86|12998.86|13000.69|13000.69|12997.59|12997.59|0
1651218300000|2022-04-29 07:45:00|12999.31|12999.31|12999.31|12999.31|13000.3|13000.3|12999.31|12999.31|0
1651218310000|2022-04-29 07:45:10|13000.42|13000.42|13000.99|13000.99|13000.99|13000.99|12998.88|12998.88|0
1651218320000|2022-04-29 07:45:20|13000.07|13000.07|12997.83|12997.83|13000.07|13000.07|12997.79|12997.79|0
1651218330000|2022-04-29 07:45:30|12996.4|12996.4|12996.4|12996.4|12996.4|12996.4|12996.4|12996.4|0
1651218350000|2022-04-29 07:45:50|12997.83|12997.83|12997.83|12997.83|12997.83|12997.83|12997.83|12997.83|0
1651218360000|2022-04-29 07:46:00|12994.96|12994.96|12993.53|12993.53|12994.96|12994.96|12993.53|12993.53|0
1651218370000|2022-04-29 07:46:10|12994.44|12994.44|12988.25|12988.25|12994.44|12994.44|12988.25|12988.25|0
1651218380000|2022-04-29 07:46:20|12986.81|12986.81|12986.81|12986.81|12986.81|12986.81|12986.81|12986.81|0
1651218390000|2022-04-29 07:46:30|12988.25|12988.25|12988.25|12988.25|12988.25|12988.25|12988.03|12988.03|0
1651218400000|2022-04-29 07:46:40|12987.78|12987.78|12988.76|12988.76|12988.76|12988.76|12987.78|12987.78|0
1651218410000|2022-04-29 07:46:50|12987.32|12987.32|12986.38|12986.38|12987.32|12987.32|12986.38|12986.38|0
1651218480000|2022-04-29 07:48:00|12987.2|12987.2|12987.2|12987.2|12987.2|12987.2|12987.2|12987.2|0
1651218490000|2022-04-29 07:48:10|12988.63|12988.63|12988.63|12988.63|12988.63|12988.63|12988.63|12988.63|0
1651218500000|2022-04-29 07:48:20|12989.13|12989.13|12991.41|12991.41|12991.41|12991.41|12989.13|12989.13|0
1651218510000|2022-04-29 07:48:30|12992.23|12992.23|12992.23|12992.23|12992.23|12992.23|12992.23|12992.23|0
1651218520000|2022-04-29 07:48:40|12992.01|12992.01|12991.29|12991.29|12992.01|12992.01|12991.29|12991.29|0
1651218530000|2022-04-29 07:48:50|12992.21|12992.21|12991.29|12991.29|12992.21|12992.21|12991.29|12991.29|0
1651218540000|2022-04-29 07:49:00|12992.21|12992.21|12992.21|12992.21|12992.21|12992.21|12992.21|12992.21|0
1651218580000|2022-04-29 07:49:40|12993.84|12993.84|12994.3|12994.3|12994.3|12994.3|12993.84|12993.84|0
1651218590000|2022-04-29 07:49:50|12994.6|12994.6|12995.16|12995.16|12995.16|12995.16|12994.6|12994.6|0
1651218600000|2022-04-29 07:50:00|12996.57|12996.57|12996.03|12996.03|12997.11|12997.11|12995|12995|0
1651218610000|2022-04-29 07:50:10|12996.85|12996.85|12996.85|12996.85|12996.85|12996.85|12996.85|12996.85|0
1651218620000|2022-04-29 07:50:20|12995.21|12995.21|12994.3|12994.3|12995.21|12995.21|12994.3|12994.3|0
1651218640000|2022-04-29 07:50:40|12993.48|12993.48|12985.74|12985.74|12993.48|12993.48|12985.74|12985.74|0
1651218650000|2022-04-29 07:50:50|12987.18|12987.18|12983.35|12983.35|12987.18|12987.18|12983.35|12983.35|0
1651218690000|2022-04-29 07:51:30|12982.23|12982.23|12980.95|12980.95|12982.23|12982.23|12980.95|12980.95|0
1651218700000|2022-04-29 07:51:40|12982.07|12982.07|12978.85|12978.85|12982.07|12982.07|12978.85|12978.85|0
1651218710000|2022-04-29 07:51:50|12978.04|12978.04|12976.16|12976.16|12978.51|12978.51|12976.16|12976.16|0
1651218720000|2022-04-29 07:52:00|12974.33|12974.33|12969.04|12969.04|12974.33|12974.33|12969.04|12969.04|0
1651218740000|2022-04-29 07:52:20|12969.5|12969.5|12970.94|12970.94|12970.94|12970.94|12969.5|12969.5|0
1651218750000|2022-04-29 07:52:30|12972.61|12972.61|12972.61|12972.61|12972.61|12972.61|12972.61|12972.61|0
1651218760000|2022-04-29 07:52:40|12972.1|12972.1|12972.1|12972.1|12972.1|12972.1|12972.1|12972.1|0
1651218770000|2022-04-29 07:52:50|12971.18|12971.18|12969.61|12969.61|12971.18|12971.18|12969.61|12969.61|0
1651218780000|2022-04-29 07:53:00|12970.43|12970.43|12968.08|12968.08|12970.43|12970.43|12967.26|12967.26|0
1651218790000|2022-04-29 07:53:10|12968.89|12968.89|12973.28|12973.28|12974.19|12974.19|12968.42|12968.42|0
1651218820000|2022-04-29 07:53:40|12973.73|12973.73|12973.73|12973.73|12973.73|12973.73|12973.73|12973.73|0
1651218840000|2022-04-29 07:54:00|12974.29|12974.29|12972.62|12972.62|12974.29|12974.29|12972.62|12972.62|0
1651218850000|2022-04-29 07:54:10|12973.44|12973.44|12978.33|12978.33|12978.33|12978.33|12973.44|12973.44|0
1651218860000|2022-04-29 07:54:20|12977.78|12977.78|12977.78|12977.78|12977.78|12977.78|12977.78|12977.78|0
1651218900000|2022-04-29 07:55:00|12976.14|12976.14|12976.14|12976.14|12976.14|12976.14|12976.14|12976.14|0
1651218910000|2022-04-29 07:55:10|12979.01|12979.01|12979.01|12979.01|12979.01|12979.01|12979.01|12979.01|0
1651218920000|2022-04-29 07:55:20|12978.19|12978.19|12978.19|12978.19|12978.19|12978.19|12978.19|12978.19|0
1651218930000|2022-04-29 07:55:30|12978.13|12978.13|12977.21|12977.21|12978.13|12978.13|12977.21|12977.21|0
1651218960000|2022-04-29 07:56:00|12976.4|12976.4|12973.88|12973.88|12976.4|12976.4|12973.88|12973.88|0
1651218980000|2022-04-29 07:56:20|12971.65|12971.65|12971.91|12971.91|12971.91|12971.91|12971.1|12971.1|0
1651219000000|2022-04-29 07:56:40|12973.33|12973.33|12975.93|12975.93|12975.93|12975.93|12973.33|12973.33|0
1651219010000|2022-04-29 07:56:50|12974.49|12974.49|12974.49|12974.49|12974.49|12974.49|12974.49|12974.49|0
1651219020000|2022-04-29 07:57:00|12973.94|12973.94|12969.33|12969.33|12973.94|12973.94|12969.33|12969.33|0
1651219040000|2022-04-29 07:57:20|12965.23|12965.23|12963.3|12963.3|12965.23|12965.23|12962.94|12962.94|0
1651219060000|2022-04-29 07:57:40|12964.12|12964.12|12964.12|12964.12|12964.12|12964.12|12964.12|12964.12|0
1651219080000|2022-04-29 07:58:00|12965.03|12965.03|12965.5|12965.5|12965.5|12965.5|12965.03|12965.03|0
1651219090000|2022-04-29 07:58:10|12967.14|12967.14|12967.14|12967.14|12967.14|12967.14|12967.14|12967.14|0
1651219110000|2022-04-29 07:58:30|12966.68|12966.68|12966.68|12966.68|12966.68|12966.68|12966.68|12966.68|0
1651219120000|2022-04-29 07:58:40|12964.23|12964.23|12962.86|12962.86|12964.23|12964.23|12962.86|12962.86|0
1651219130000|2022-04-29 07:58:50|12964.29|12964.29|12964.29|12964.29|12964.29|12964.29|12964.29|12964.29|0
1651219150000|2022-04-29 07:59:10|12963.82|12963.82|12963.82|12963.82|12963.82|12963.82|12963.82|12963.82|0
1651219170000|2022-04-29 07:59:30|12964.73|12964.73|12964.73|12964.73|12964.73|12964.73|12964.73|12964.73|0
1651219180000|2022-04-29 07:59:40|12963.3|12963.3|12963.3|12963.3|12963.3|12963.3|12963.3|12963.3|0
1651219200000|2022-04-29 08:00:00|12964.12|12964.12|12964.12|12964.12|12964.12|12964.12|12964.12|12964.12|0
1651219220000|2022-04-29 08:00:20|12964.61|12964.61|12964.61|12964.61|12964.61|12964.61|12964.61|12964.61|0
1651219230000|2022-04-29 08:00:30|12963.2|12963.2|12964.32|12964.32|12964.32|12964.32|12963.2|12963.2|0
1651219240000|2022-04-29 08:00:40|12963.2|12963.2|12956.95|12956.95|12963.2|12963.2|12956.95|12956.95|0
1651219250000|2022-04-29 08:00:50|12958.06|12958.06|12958.06|12958.06|12958.06|12958.06|12958.06|12958.06|0
1651219260000|2022-04-29 08:01:00|12957.25|12957.25|12953.71|12953.71|12957.25|12957.25|12953.71|12953.71|0
1651219270000|2022-04-29 08:01:10|12954.65|12954.65|12954.65|12954.65|12954.65|12954.65|12954.65|12954.65|0
1651219280000|2022-04-29 08:01:20|12955.47|12955.47|12955.47|12955.47|12955.47|12955.47|12955.47|12955.47|0
1651219310000|2022-04-29 08:01:50|12956.38|12956.38|12954.57|12954.57|12956.38|12956.38|12954.57|12954.57|0
1651219320000|2022-04-29 08:02:00|12955.04|12955.04|12954.55|12954.55|12955.04|12955.04|12954.55|12954.55|0
1651219340000|2022-04-29 08:02:20|12953.18|12953.18|12953.18|12953.18|12953.18|12953.18|12953.18|12953.18|0
1651219370000|2022-04-29 08:02:50|12951.54|12951.54|12947.54|12947.54|12952|12952|12947.54|12947.54|0
1651219380000|2022-04-29 08:03:00|12948.97|12948.97|12948.97|12948.97|12948.97|12948.97|12948.97|12948.97|0
1651219390000|2022-04-29 08:03:10|12947.56|12947.56|12948.03|12948.03|12948.03|12948.03|12947.56|12947.56|0
1651219400000|2022-04-29 08:03:20|12948.97|12948.97|12948.97|12948.97|12948.97|12948.97|12948.97|12948.97|0
1651219410000|2022-04-29 08:03:30|12948.5|12948.5|12948.5|12948.5|12948.5|12948.5|12948.5|12948.5|0
1651219420000|2022-04-29 08:03:40|12948.05|12948.05|12948.05|12948.05|12948.05|12948.05|12948.05|12948.05|0
1651219440000|2022-04-29 08:04:00|12946.41|12946.41|12952.74|12952.74|12952.74|12952.74|12945.3|12945.3|0
1651219450000|2022-04-29 08:04:10|12953.19|12953.19|12953.19|12953.19|12953.19|12953.19|12953.19|12953.19|0
1651219470000|2022-04-29 08:04:30|12951.76|12951.76|12951.98|12951.98|12951.98|12951.98|12951.76|12951.76|0
1651219480000|2022-04-29 08:04:40|12951.07|12951.07|12951.07|12951.07|12951.07|12951.07|12951.07|12951.07|0
1651219490000|2022-04-29 08:04:50|12951.89|12951.89|12954.69|12954.69|12954.69|12954.69|12951.89|12951.89|0
1651219500000|2022-04-29 08:05:00|12955.15|12955.15|12955.15|12955.15|12955.15|12955.15|12955.15|12955.15|0
1651219510000|2022-04-29 08:05:10|12954.69|12954.69|12953.58|12953.58|12954.69|12954.69|12953.58|12953.58|0
1651219540000|2022-04-29 08:05:40|12955.4|12955.4|12955.4|12955.4|12955.4|12955.4|12955.4|12955.4|0
1651219550000|2022-04-29 08:05:50|12956.43|12956.43|12956.43|12956.43|12956.43|12956.43|12956.43|12956.43|0
1651219560000|2022-04-29 08:06:00|12955.98|12955.98|12963.34|12963.34|12964.01|12964.01|12955.98|12955.98|0
1651219580000|2022-04-29 08:06:20|12963.11|12963.11|12965.92|12965.92|12965.92|12965.92|12963.11|12963.11|0
1651219590000|2022-04-29 08:06:30|12966.43|12966.43|12966.94|12966.94|12966.94|12966.94|12966.43|12966.43|0
1651219600000|2022-04-29 08:06:40|12966.47|12966.47|12967.85|12967.85|12967.85|12967.85|12966.47|12966.47|0
1651219610000|2022-04-29 08:06:50|12967.35|12967.35|12966.03|12966.03|12967.35|12967.35|12965.21|12965.21|0
1651219620000|2022-04-29 08:07:00|12968.77|12968.77|12973.07|12973.07|12973.07|12973.07|12967.85|12967.85|0
1651219660000|2022-04-29 08:07:40|12973.99|12973.99|12973.99|12973.99|12973.99|12973.99|12973.99|12973.99|0
1651219680000|2022-04-29 08:08:00|12973.07|12973.07|12973.33|12973.33|12973.33|12973.33|12973.07|12973.07|0
1651219700000|2022-04-29 08:08:20|12975.01|12975.01|12975.82|12975.82|12975.82|12975.82|12975.01|12975.01|0
1651219710000|2022-04-29 08:08:30|12974.39|12974.39|12974.39|12974.39|12974.39|12974.39|12974.39|12974.39|0
1651219720000|2022-04-29 08:08:40|12975.82|12975.82|12977.24|12977.24|12977.24|12977.24|12975.82|12975.82|0
1651219740000|2022-04-29 08:09:00|12978.15|12978.15|12981.38|12981.38|12981.93|12981.93|12978.15|12978.15|0
1651219750000|2022-04-29 08:09:10|12980.26|12980.26|12978.29|12978.29|12980.26|12980.26|12978.29|12978.29|0
1651219770000|2022-04-29 08:09:30|12979.96|12979.96|12979.96|12979.96|12979.96|12979.96|12979.96|12979.96|0
1651219780000|2022-04-29 08:09:40|12981.51|12981.51|12980.95|12980.95|12981.51|12981.51|12980.95|12980.95|0
1651219790000|2022-04-29 08:09:50|12980.03|12980.03|12978.38|12978.38|12980.03|12980.03|12978.38|12978.38|0
1651219800000|2022-04-29 08:10:00|12977.86|12977.86|12977.86|12977.86|12977.86|12977.86|12977.86|12977.86|0
1651219810000|2022-04-29 08:10:10|12978.68|12978.68|12979.59|12979.59|12979.59|12979.59|12978.68|12978.68|0
1651219820000|2022-04-29 08:10:20|12978.48|12978.48|12979.04|12979.04|12979.04|12979.04|12978.48|12978.48|0
1651219830000|2022-04-29 08:10:30|12978.54|12978.54|12978.54|12978.54|12978.54|12978.54|12978.54|12978.54|0
1651219850000|2022-04-29 08:10:50|12979.95|12979.95|12979.95|12979.95|12979.95|12979.95|12979.95|12979.95|0
1651219900000|2022-04-29 08:11:40|12980.77|12980.77|12983.12|12983.12|12983.12|12983.12|12980.77|12980.77|0
1651219910000|2022-04-29 08:11:50|12983.68|12983.68|12987.16|12987.16|12987.16|12987.16|12983.68|12983.68|0
1651219920000|2022-04-29 08:12:00|12986.64|12986.64|12987.64|12987.64|12987.64|12987.64|12986.64|12986.64|0
1651219930000|2022-04-29 08:12:10|12987.14|12987.14|12988.05|12988.05|12988.05|12988.05|12987.14|12987.14|0
1651219940000|2022-04-29 08:12:20|12986.62|12986.62|12986.62|12986.62|12986.62|12986.62|12986.62|12986.62|0
1651219980000|2022-04-29 08:13:00|12987.18|12987.18|12986.83|12986.83|12987.18|12987.18|12986.36|12986.36|0
1651219990000|2022-04-29 08:13:10|12988.47|12988.47|12995.29|12995.29|12995.29|12995.29|12988.47|12988.47|0
1651220000000|2022-04-29 08:13:20|12995.76|12995.76|12995.76|12995.76|12995.76|12995.76|12995.76|12995.76|0
1651220010000|2022-04-29 08:13:30|12997.59|12997.59|12997.59|12997.59|12997.59|12997.59|12997.59|12997.59|0
1651220020000|2022-04-29 08:13:40|12996.67|12996.67|12996.67|12996.67|12996.67|12996.67|12996.67|12996.67|0
1651220040000|2022-04-29 08:14:00|12997.57|12997.57|12997.12|12997.12|12997.57|12997.57|12996.9|12996.9|0
1651220050000|2022-04-29 08:14:10|12995.48|12995.48|12993.66|12993.66|12995.48|12995.48|12993.66|12993.66|0
1651220060000|2022-04-29 08:14:20|12993.43|12993.43|12990.58|12990.58|12993.43|12993.43|12990.58|12990.58|0
1651220070000|2022-04-29 08:14:30|12988.13|12988.13|12986.72|12986.72|12988.13|12988.13|12986.72|12986.72|0
1651220080000|2022-04-29 08:14:40|12988.35|12988.35|12987.31|12987.31|12988.35|12988.35|12985.9|12985.9|0
1651220090000|2022-04-29 08:14:50|12988.13|12988.13|12988.13|12988.13|12988.13|12988.13|12988.13|12988.13|0
1651220100000|2022-04-29 08:15:00|12987.31|12987.31|12987.31|12987.31|12987.31|12987.31|12986.5|12986.5|0
1651220110000|2022-04-29 08:15:10|12984.45|12984.45|12979.26|12979.26|12984.45|12984.45|12979.26|12979.26|0
1651220120000|2022-04-29 08:15:20|12977.83|12977.83|12979.26|12979.26|12979.26|12979.26|12977.83|12977.83|0
1651220140000|2022-04-29 08:15:40|12978.44|12978.44|12978.44|12978.44|12978.44|12978.44|12978.44|12978.44|0
1651220150000|2022-04-29 08:15:50|12979.88|12979.88|12979.88|12979.88|12979.88|12979.88|12979.88|12979.88|0
1651220160000|2022-04-29 08:16:00|12979.06|12979.06|12979.06|12979.06|12979.06|12979.06|12979.06|12979.06|0
1651220180000|2022-04-29 08:16:20|12976.19|12976.19|12976.19|12976.19|12976.19|12976.19|12976.19|12976.19|0
1651220200000|2022-04-29 08:16:40|12975.28|12975.28|12973.64|12973.64|12975.28|12975.28|12973.64|12973.64|0
1651220210000|2022-04-29 08:16:50|12974.11|12974.11|12974.11|12974.11|12974.11|12974.11|12974.11|12974.11|0
1651220260000|2022-04-29 08:17:40|12969.82|12969.82|12970.73|12970.73|12970.73|12970.73|12969.36|12969.36|0
1651220280000|2022-04-29 08:18:00|12970.22|12970.22|12969.1|12969.1|12970.22|12970.22|12969.1|12969.1|0
1651220290000|2022-04-29 08:18:10|12967.99|12967.99|12968.01|12968.01|12968.01|12968.01|12967.07|12967.07|0
1651220330000|2022-04-29 08:18:50|12966.58|12966.58|12965.68|12965.68|12966.58|12966.58|12965.68|12965.68|0
1651220340000|2022-04-29 08:19:00|12964.73|12964.73|12969.29|12969.29|12969.29|12969.29|12964.73|12964.73|0
1651220350000|2022-04-29 08:19:10|12969.07|12969.07|12967.14|12967.14|12969.07|12969.07|12967.14|12967.14|0
1651220360000|2022-04-29 08:19:20|12965.7|12965.7|12962.42|12962.42|12965.7|12965.7|12962.42|12962.42|0
1651220370000|2022-04-29 08:19:30|12961.31|12961.31|12961.31|12961.31|12961.31|12961.31|12961.31|12961.31|0
1651220380000|2022-04-29 08:19:40|12960.49|12960.49|12959.41|12959.41|12960.49|12960.49|12958.6|12958.6|0
1651220400000|2022-04-29 08:20:00|12962.28|12962.28|12962.28|12962.28|12962.28|12962.28|12962.28|12962.28|0
1651220440000|2022-04-29 08:20:40|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|0
1651220450000|2022-04-29 08:20:50|12961.92|12961.92|12961.92|12961.92|12961.92|12961.92|12961.92|12961.92|0
1651220460000|2022-04-29 08:21:00|12960.93|12960.93|12960.43|12960.43|12960.93|12960.93|12960.43|12960.43|0
1651220470000|2022-04-29 08:21:10|12960.95|12960.95|12960.95|12960.95|12960.95|12960.95|12960.95|12960.95|0
1651220480000|2022-04-29 08:21:20|12961.86|12961.86|12961.86|12961.86|12961.86|12961.86|12961.86|12961.86|0
1651220490000|2022-04-29 08:21:30|12961.4|12961.4|12961.4|12961.4|12961.4|12961.4|12961.4|12961.4|0
1651220520000|2022-04-29 08:22:00|12958.53|12958.53|12957.23|12957.23|12958.53|12958.53|12954.95|12954.95|0
1651220530000|2022-04-29 08:22:10|12956.56|12956.56|12956.56|12956.56|12956.56|12956.56|12956.56|12956.56|0
1651220540000|2022-04-29 08:22:20|12957.38|12957.38|12957.38|12957.38|12958.05|12958.05|12957.16|12957.16|0
1651220560000|2022-04-29 08:22:40|12956.46|12956.46|12953.66|12953.66|12956.46|12956.46|12953.66|12953.66|0
1651220570000|2022-04-29 08:22:50|12954.16|12954.16|12952.84|12952.84|12954.16|12954.16|12952.84|12952.84|0
1651220590000|2022-04-29 08:23:10|12954.25|12954.25|12956.59|12956.59|12956.59|12956.59|12953.78|12953.78|0
1651220600000|2022-04-29 08:23:20|12957.51|12957.51|12957.05|12957.05|12957.51|12957.51|12957.05|12957.05|0
1651220610000|2022-04-29 08:23:30|12957.51|12957.51|12957.05|12957.05|12957.51|12957.51|12957.05|12957.05|0
1651220620000|2022-04-29 08:23:40|12956.58|12956.58|12957.04|12957.04|12957.04|12957.04|12956.58|12956.58|0
1651220630000|2022-04-29 08:23:50|12957.95|12957.95|12957.95|12957.95|12957.95|12957.95|12957.95|12957.95|0
1651220660000|2022-04-29 08:24:20|12960.18|12960.18|12960.18|12960.18|12960.18|12960.18|12960.18|12960.18|0
1651220700000|2022-04-29 08:25:00|12960.68|12960.68|12960.18|12960.18|12960.68|12960.68|12960.18|12960.18|0
1651220730000|2022-04-29 08:25:30|12961.62|12961.62|12961.62|12961.62|12961.62|12961.62|12961.62|12961.62|0
1651220750000|2022-04-29 08:25:50|12961.1|12961.1|12961.62|12961.62|12961.62|12961.62|12961.1|12961.1|0
1651220760000|2022-04-29 08:26:00|12963.45|12963.45|12966.09|12966.09|12966.09|12966.09|12963.45|12963.45|0
1651220770000|2022-04-29 08:26:10|12967.53|12967.53|12965.23|12965.23|12968.04|12968.04|12965.23|12965.23|0
1651220800000|2022-04-29 08:26:40|12963.8|12963.8|12961.87|12961.87|12963.8|12963.8|12961.87|12961.87|0
1651220810000|2022-04-29 08:26:50|12962.81|12962.81|12962.34|12962.34|12962.81|12962.81|12962.34|12962.34|0
1651220820000|2022-04-29 08:27:00|12961.52|12961.52|12961.52|12961.52|12961.52|12961.52|12961.52|12961.52|0
1651220830000|2022-04-29 08:27:10|12962.34|12962.34|12969.9|12969.9|12969.9|12969.9|12962.34|12962.34|0
1651220840000|2022-04-29 08:27:20|12969.41|12969.41|12970.22|12970.22|12970.22|12970.22|12969.41|12969.41|0
1651220850000|2022-04-29 08:27:30|12970.45|12970.45|12967|12967|12970.45|12970.45|12967|12967|0
1651220870000|2022-04-29 08:27:50|12965.57|12965.57|12965.57|12965.57|12965.57|12965.57|12965.57|12965.57|0
1651220880000|2022-04-29 08:28:00|12967|12967|12967|12967|12967|12967|12967|12967|0
1651220900000|2022-04-29 08:28:20|12966.55|12966.55|12964.9|12964.9|12966.55|12966.55|12964.9|12964.9|0
1651220910000|2022-04-29 08:28:30|12963.46|12963.46|12963.46|12963.46|12963.46|12963.46|12963.46|12963.46|0
1651220920000|2022-04-29 08:28:40|12964.9|12964.9|12964.9|12964.9|12964.9|12964.9|12964.9|12964.9|0
1651220930000|2022-04-29 08:28:50|12965.12|12965.12|12962.57|12962.57|12965.12|12965.12|12962.57|12962.57|0
1651220940000|2022-04-29 08:29:00|12963.68|12963.68|12970.45|12970.45|12970.45|12970.45|12963.68|12963.68|0
1651220950000|2022-04-29 08:29:10|12971.48|12971.48|12971.48|12971.48|12971.48|12971.48|12971.48|12971.48|0
1651220960000|2022-04-29 08:29:20|12970.45|12970.45|12966.15|12966.15|12970.45|12970.45|12966.15|12966.15|0
1651220970000|2022-04-29 08:29:30|12965.59|12965.59|12967.52|12967.52|12967.52|12967.52|12965.59|12965.59|0
1651220990000|2022-04-29 08:29:50|12963.57|12963.57|12965.2|12965.2|12965.2|12965.2|12963.57|12963.57|0
1651221000000|2022-04-29 08:30:00|12968.07|12968.07|12969.5|12969.5|12969.5|12969.5|12968.07|12968.07|0
1651221010000|2022-04-29 08:30:10|12970.94|12970.94|12970|12970|12971.44|12971.44|12970|12970|0
1651221020000|2022-04-29 08:30:20|12970.82|12970.82|12970.82|12970.82|12970.82|12970.82|12970.82|12970.82|0
1651221030000|2022-04-29 08:30:30|12973.17|12973.17|12983.01|12983.01|12983.01|12983.01|12973.17|12973.17|0
1651221040000|2022-04-29 08:30:40|12985.24|12985.24|12986.16|12986.16|12986.16|12986.16|12984.74|12984.74|0
1651221050000|2022-04-29 08:30:50|12986.61|12986.61|12986.61|12986.61|12986.61|12986.61|12986.61|12986.61|0
1651221060000|2022-04-29 08:31:00|12987.61|12987.61|12989.06|12989.06|12989.06|12989.06|12987.61|12987.61|0
1651221070000|2022-04-29 08:31:10|12994.8|12994.8|12995.29|12995.29|12995.29|12995.29|12994.3|12994.3|0
1651221090000|2022-04-29 08:31:30|12996.73|12996.73|12996.73|12996.73|12996.73|12996.73|12996.73|12996.73|0
1651221100000|2022-04-29 08:31:40|12996.23|12996.23|12993.21|12993.21|12996.23|12996.23|12993.21|12993.21|0
1651221110000|2022-04-29 08:31:50|12992.74|12992.74|12991.11|12991.11|12992.74|12992.74|12991.11|12991.11|0
1651221130000|2022-04-29 08:32:10|12990.11|12990.11|12989.21|12989.21|12990.11|12990.11|12988.74|12988.74|0
1651221140000|2022-04-29 08:32:20|12988.74|12988.74|12988.74|12988.74|12988.74|12988.74|12988.74|12988.74|0
1651221150000|2022-04-29 08:32:30|12986.49|12986.49|12986.49|12986.49|12986.49|12986.49|12986.49|12986.49|0
1651221160000|2022-04-29 08:32:40|12983.74|12983.74|12985.63|12985.63|12985.63|12985.63|12983.74|12983.74|0
1651221170000|2022-04-29 08:32:50|12989.41|12989.41|12993.22|12993.22|12993.22|12993.22|12989.41|12989.41|0
1651221180000|2022-04-29 08:33:00|12991.81|12991.81|12990.89|12990.89|12992.3|12992.3|12990.89|12990.89|0
1651221190000|2022-04-29 08:33:10|12988.02|12988.02|12988.02|12988.02|12988.02|12988.02|12988.02|12988.02|0
1651221200000|2022-04-29 08:33:20|12987.55|12987.55|12984.48|12984.48|12987.55|12987.55|12984.48|12984.48|0
1651221210000|2022-04-29 08:33:30|12984.94|12984.94|12985.33|12985.33|12985.33|12985.33|12984.38|12984.38|0
1651221220000|2022-04-29 08:33:40|12982.12|12982.12|12981.6|12981.6|12983.04|12983.04|12981.6|12981.6|0
1651221230000|2022-04-29 08:33:50|12980.69|12980.69|12980.69|12980.69|12980.69|12980.69|12980.69|12980.69|0
1651221240000|2022-04-29 08:34:00|12979.26|12979.26|12979.26|12979.26|12979.26|12979.26|12979.26|12979.26|0
1651221250000|2022-04-29 08:34:10|12978.8|12978.8|12977.36|12977.36|12978.8|12978.8|12977.36|12977.36|0
1651221260000|2022-04-29 08:34:20|12978.8|12978.8|12976.57|12976.57|12978.8|12978.8|12975.13|12975.13|0
1651221270000|2022-04-29 08:34:30|12975.13|12975.13|12975.13|12975.13|12975.13|12975.13|12975.13|12975.13|0
1651221290000|2022-04-29 08:34:50|12973.25|12973.25|12973.25|12973.25|12973.25|12973.25|12973.25|12973.25|0
1651221300000|2022-04-29 08:35:00|12971.88|12971.88|12973.31|12973.31|12974.75|12974.75|12971.88|12971.88|0
1651221310000|2022-04-29 08:35:10|12971.88|12971.88|12970.44|12970.44|12971.88|12971.88|12970.44|12970.44|0
1651221320000|2022-04-29 08:35:20|12970|12970|12971.43|12971.43|12971.43|12971.43|12970|12970|0
1651221330000|2022-04-29 08:35:30|12973.29|12973.29|12973.29|12973.29|12974.72|12974.72|12973.29|12973.29|0
1651221350000|2022-04-29 08:35:50|12974.72|12974.72|12974.72|12974.72|12974.72|12974.72|12974.72|12974.72|0
1651221360000|2022-04-29 08:36:00|12977.29|12977.29|12978.25|12978.25|12978.73|12978.73|12977.29|12977.29|0
1651221370000|2022-04-29 08:36:10|12979.07|12979.07|12976.65|12976.65|12979.07|12979.07|12976.65|12976.65|0
1651221380000|2022-04-29 08:36:20|12977.11|12977.11|12977.11|12977.11|12977.11|12977.11|12977.11|12977.11|0
1651221390000|2022-04-29 08:36:30|12976.6|12976.6|12976.6|12976.6|12976.6|12976.6|12976.6|12976.6|0
1651221410000|2022-04-29 08:36:50|12976.08|12976.08|12973.83|12973.83|12976.08|12976.08|12973.83|12973.83|0
1651221430000|2022-04-29 08:37:10|12974.3|12974.3|12974.3|12974.3|12974.3|12974.3|12974.3|12974.3|0
1651221440000|2022-04-29 08:37:20|12975.73|12975.73|12975.73|12975.73|12975.73|12975.73|12975.73|12975.73|0
1651221450000|2022-04-29 08:37:30|12975.22|12975.22|12975.22|12975.22|12975.22|12975.22|12975.22|12975.22|0
1651221470000|2022-04-29 08:37:50|12973.79|12973.79|12972.84|12972.84|12973.79|12973.79|12972.84|12972.84|0
1651221520000|2022-04-29 08:38:40|12973.3|12973.3|12972.39|12972.39|12973.3|12973.3|12972.39|12972.39|0
1651221530000|2022-04-29 08:38:50|12973.8|12973.8|12976.1|12976.1|12976.1|12976.1|12972.86|12972.86|0
1651221540000|2022-04-29 08:39:00|12975.64|12975.64|12981.91|12981.91|12981.91|12981.91|12975.64|12975.64|0
1651221550000|2022-04-29 08:39:10|12981.09|12981.09|12981.09|12981.09|12981.09|12981.09|12981.09|12981.09|0
1651221560000|2022-04-29 08:39:20|12981.59|12981.59|12983.02|12983.02|12983.02|12983.02|12981.59|12981.59|0
1651221570000|2022-04-29 08:39:30|12984.14|12984.14|12984.53|12984.53|12984.53|12984.53|12984.14|12984.14|0
1651221580000|2022-04-29 08:39:40|12984.06|12984.06|12984.06|12984.06|12984.06|12984.06|12984.06|12984.06|0
1651221610000|2022-04-29 08:40:10|12983.5|12983.5|12982.59|12982.59|12983.5|12983.5|12982.59|12982.59|0
1651221630000|2022-04-29 08:40:30|12980.33|12980.33|12980.33|12980.33|12980.33|12980.33|12980.33|12980.33|0
1651221640000|2022-04-29 08:40:40|12986.07|12986.07|12986.87|12986.87|12989.74|12989.74|12986.07|12986.07|0
1651221650000|2022-04-29 08:40:50|12983.06|12983.06|12983.06|12983.06|12983.06|12983.06|12983.06|12983.06|0
1651221660000|2022-04-29 08:41:00|12982.24|12982.24|12980.8|12980.8|12982.24|12982.24|12980.8|12980.8|0
1651221670000|2022-04-29 08:41:10|12982.24|12982.24|12982.24|12982.24|12982.24|12982.24|12982.24|12982.24|0
1651221680000|2022-04-29 08:41:20|12980.8|12980.8|12980.8|12980.8|12980.8|12980.8|12980.8|12980.8|0
1651221690000|2022-04-29 08:41:30|12979.37|12979.37|12979.37|12979.37|12979.37|12979.37|12979.37|12979.37|0
1651221700000|2022-04-29 08:41:40|12980.8|12980.8|12979.37|12979.37|12980.8|12980.8|12979.37|12979.37|0
1651221720000|2022-04-29 08:42:00|12980.8|12980.8|12980.8|12980.8|12980.8|12980.8|12980.8|12980.8|0
1651221730000|2022-04-29 08:42:10|12982.44|12982.44|12983.26|12983.26|12984.69|12984.69|12982.44|12982.44|0
1651221740000|2022-04-29 08:42:20|12982.31|12982.31|12980.88|12980.88|12982.31|12982.31|12980.88|12980.88|0
1651221780000|2022-04-29 08:43:00|12980.41|12980.41|12982.31|12982.31|12982.31|12982.31|12980.41|12980.41|0
1651221790000|2022-04-29 08:43:10|12983.75|12983.75|12986.13|12986.13|12986.13|12986.13|12983.75|12983.75|0
1651221810000|2022-04-29 08:43:30|12983.26|12983.26|12983.26|12983.26|12983.26|12983.26|12983.26|12983.26|0
1651221820000|2022-04-29 08:43:40|12984.07|12984.07|12984.07|12984.07|12984.07|12984.07|12984.07|12984.07|0
1651221830000|2022-04-29 08:43:50|12986.94|12986.94|12987.39|12987.39|12987.39|12987.39|12986.94|12986.94|0
1651221840000|2022-04-29 08:44:00|12988.76|12988.76|12993.55|12993.55|12993.55|12993.55|12988.76|12988.76|0
1651221850000|2022-04-29 08:44:10|12994.05|12994.05|12994.55|12994.55|12994.55|12994.55|12994.05|12994.05|0
1651221860000|2022-04-29 08:44:20|12995.1|12995.1|12995.1|12995.1|12995.1|12995.1|12995.1|12995.1|0
1651221880000|2022-04-29 08:44:40|12997.85|12997.85|12997.85|12997.85|12997.85|12997.85|12997.85|12997.85|0
1651221890000|2022-04-29 08:44:50|12997.38|12997.38|12996.93|12996.93|12997.85|12997.85|12996.93|12996.93|0
1651221900000|2022-04-29 08:45:00|12996.42|12996.42|12997.36|12997.36|12997.36|12997.36|12996.42|12996.42|0
1651221920000|2022-04-29 08:45:20|12996.25|12996.25|12996.25|12996.25|12996.25|12996.25|12996.25|12996.25|0
1651221930000|2022-04-29 08:45:30|12997.06|12997.06|12998.74|12998.74|12998.74|12998.74|12997.06|12997.06|0
1651221940000|2022-04-29 08:45:40|12996.91|12996.91|12996.91|12996.91|12996.91|12996.91|12996.91|12996.91|0
1651221960000|2022-04-29 08:46:00|12998.74|12998.74|12998.74|12998.74|12998.74|12998.74|12998.74|12998.74|0
1651221970000|2022-04-29 08:46:10|12998.28|12998.28|12998.28|12998.28|12998.28|12998.28|12998.28|12998.28|0
1651221980000|2022-04-29 08:46:20|12997.46|12997.46|12995.5|12995.5|12997.46|12997.46|12995.5|12995.5|0
1651222000000|2022-04-29 08:46:40|12993.25|12993.25|12994.15|12994.15|12994.15|12994.15|12993.25|12993.25|0
1651222040000|2022-04-29 08:47:20|12991.36|12991.36|12991.36|12991.36|12991.36|12991.36|12991.36|12991.36|0
1651222050000|2022-04-29 08:47:30|12990.24|12990.24|12989.25|12989.25|12990.24|12990.24|12989.25|12989.25|0
1651222080000|2022-04-29 08:48:00|12990.36|12990.36|12991.95|12991.95|12991.95|12991.95|12990.36|12990.36|0
1651222100000|2022-04-29 08:48:20|12991.45|12991.45|12990.94|12990.94|12991.45|12991.45|12990.94|12990.94|0
1651222130000|2022-04-29 08:48:50|12989.05|12989.05|12989.05|12989.05|12989.05|12989.05|12989.05|12989.05|0
1651222140000|2022-04-29 08:49:00|12987.71|12987.71|12987.24|12987.24|12987.71|12987.71|12987.24|12987.24|0
1651222150000|2022-04-29 08:49:10|12987.71|12987.71|12988.18|12988.18|12988.18|12988.18|12987.71|12987.71|0
1651222180000|2022-04-29 08:49:40|12986.55|12986.55|12985.95|12985.95|12986.55|12986.55|12985.95|12985.95|0
1651222190000|2022-04-29 08:49:50|12984.12|12984.12|12981.2|12981.2|12984.12|12984.12|12981.2|12981.2|0
1651222200000|2022-04-29 08:50:00|12982.12|12982.12|12981.76|12981.76|12982.12|12982.12|12981.3|12981.3|0
1651222210000|2022-04-29 08:50:10|12981.2|12981.2|12981.2|12981.2|12981.2|12981.2|12981.2|12981.2|0
1651222220000|2022-04-29 08:50:20|12982.63|12982.63|12982.63|12982.63|12982.63|12982.63|12982.63|12982.63|0
1651222230000|2022-04-29 08:50:30|12983.58|12983.58|12982.59|12982.59|12984.02|12984.02|12982.59|12982.59|0
1651222250000|2022-04-29 08:50:50|12983.41|12983.41|12983.41|12983.41|12983.41|12983.41|12983.41|12983.41|0
1651222260000|2022-04-29 08:51:00|12982.89|12982.89|12982.89|12982.89|12982.89|12982.89|12982.89|12982.89|0
1651222270000|2022-04-29 08:51:10|12983.71|12983.71|12985.38|12985.38|12985.38|12985.38|12983.71|12983.71|0
1651222300000|2022-04-29 08:51:40|12984.44|12984.44|12984.44|12984.44|12984.44|12984.44|12984.44|12984.44|0
1651222320000|2022-04-29 08:52:00|12983.62|12983.62|12982.81|12982.81|12983.62|12983.62|12982.81|12982.81|0
1651222350000|2022-04-29 08:52:30|12982.31|12982.31|12982.31|12982.31|12982.31|12982.31|12982.31|12982.31|0
1651222360000|2022-04-29 08:52:40|12983.74|12983.74|12978.72|12978.72|12983.74|12983.74|12978.72|12978.72|0
1651222370000|2022-04-29 08:52:50|12976.89|12976.89|12976.89|12976.89|12976.89|12976.89|12975.52|12975.52|0
1651222380000|2022-04-29 08:53:00|12976.38|12976.38|12973.43|12973.43|12976.38|12976.38|12972.5|12972.5|0
1651222390000|2022-04-29 08:53:10|12975.1|12975.1|12975.1|12975.1|12975.1|12975.1|12975.1|12975.1|0
1651222400000|2022-04-29 08:53:20|12976.47|12976.47|12974.48|12974.48|12976.47|12976.47|12974.48|12974.48|0
1651222410000|2022-04-29 08:53:30|12975.48|12975.48|12975.97|12975.97|12975.97|12975.97|12975.48|12975.48|0
1651222450000|2022-04-29 08:54:10|12975.16|12975.16|12969.77|12969.77|12975.16|12975.16|12969.77|12969.77|0
1651222470000|2022-04-29 08:54:30|12970.24|12970.24|12970.24|12970.24|12970.24|12970.24|12970.24|12970.24|0
1651222480000|2022-04-29 08:54:40|12969.3|12969.3|12969.3|12969.3|12969.3|12969.3|12969.3|12969.3|0
1651222500000|2022-04-29 08:55:00|12967.66|12967.66|12967.66|12967.66|12967.66|12967.66|12967.66|12967.66|0
1651222510000|2022-04-29 08:55:10|12966.67|12966.67|12966.67|12966.67|12966.67|12966.67|12966.67|12966.67|0
1651222530000|2022-04-29 08:55:30|12967.49|12967.49|12967.49|12967.49|12967.49|12967.49|12967.49|12967.49|0
1651222580000|2022-04-29 08:56:20|12966.37|12966.37|12966.37|12966.37|12966.37|12966.37|12966.37|12966.37|0
1651222600000|2022-04-29 08:56:40|12964.94|12964.94|12964.47|12964.47|12964.94|12964.94|12964.47|12964.47|0
1651222630000|2022-04-29 08:57:10|12963.97|12963.97|12963.97|12963.97|12963.97|12963.97|12963.97|12963.97|0
1651222740000|2022-04-29 08:59:00|12963.51|12963.51|12962.08|12962.08|12963.51|12963.51|12962.08|12962.08|0
1651222770000|2022-04-29 08:59:30|12961.08|12961.08|12961.08|12961.08|12961.08|12961.08|12961.08|12961.08|0
1651222780000|2022-04-29 08:59:40|12960.61|12960.61|12962.05|12962.05|12962.05|12962.05|12960.61|12960.61|0
1651222800000|2022-04-29 09:00:00|12962.52|12962.52|12961.15|12961.15|12962.52|12962.52|12961.15|12961.15|0
1651222820000|2022-04-29 09:00:20|12958.69|12958.69|12958.69|12958.69|12958.69|12958.69|12958.69|12958.69|0
1651222840000|2022-04-29 09:00:40|12957.26|12957.26|12958.18|12958.18|12958.18|12958.18|12957.26|12957.26|0
1651222850000|2022-04-29 09:00:50|12959.17|12959.17|12960.98|12960.98|12960.98|12960.98|12959.17|12959.17|0
1651222860000|2022-04-29 09:01:00|12960.52|12960.52|12960.52|12960.52|12960.52|12960.52|12960.52|12960.52|0
1651222880000|2022-04-29 09:01:20|12961.08|12961.08|12960.52|12960.52|12961.08|12961.08|12958.85|12958.85|0
1651222890000|2022-04-29 09:01:30|12961.08|12961.08|12958.85|12958.85|12962.2|12962.2|12958.85|12958.85|0
1651222910000|2022-04-29 09:01:50|12960.52|12960.52|12961.08|12961.08|12961.08|12961.08|12960.52|12960.52|0
1651222920000|2022-04-29 09:02:00|12960.26|12960.26|12960.26|12960.26|12960.26|12960.26|12960.26|12960.26|0
1651222940000|2022-04-29 09:02:20|12960.76|12960.76|12960.76|12960.76|12960.76|12960.76|12960.76|12960.76|0
1651223020000|2022-04-29 09:03:40|12960.25|12960.25|12960.02|12960.02|12960.25|12960.25|12960.02|12960.02|0
1651223060000|2022-04-29 09:04:20|12958.91|12958.91|12959.38|12959.38|12959.38|12959.38|12958.82|12958.82|0
1651223070000|2022-04-29 09:04:30|12958.26|12958.26|12958.26|12958.26|12958.26|12958.26|12958.26|12958.26|0
1651223080000|2022-04-29 09:04:40|12958.82|12958.82|12958.82|12958.82|12958.82|12958.82|12958.82|12958.82|0
1651223100000|2022-04-29 09:05:00|12959.84|12959.84|12960.75|12960.75|12960.75|12960.75|12959.84|12959.84|0
1651223110000|2022-04-29 09:05:10|12961.57|12961.57|12961.57|12961.57|12961.57|12961.57|12961.57|12961.57|0
1651223120000|2022-04-29 09:05:20|12960.75|12960.75|12963|12963|12963|12963|12958.44|12958.44|0
1651223130000|2022-04-29 09:05:30|12964.44|12964.44|12958.31|12958.31|12965.87|12965.87|12958.31|12958.31|0
1651223140000|2022-04-29 09:05:40|12956.88|12956.88|12956.38|12956.38|12956.88|12956.88|12956.38|12956.38|0
1651223150000|2022-04-29 09:05:50|12954.75|12954.75|12950.62|12950.62|12954.75|12954.75|12947.62|12947.62|0
1651223160000|2022-04-29 09:06:00|12950.16|12950.16|12955.75|12955.75|12955.75|12955.75|12950.16|12950.16|0
1651223180000|2022-04-29 09:06:20|12958.62|12958.62|12958.62|12958.62|12958.62|12958.62|12958.62|12958.62|0
1651223200000|2022-04-29 09:06:40|12959.09|12959.09|12959.09|12959.09|12959.09|12959.09|12959.09|12959.09|0
1651223210000|2022-04-29 09:06:50|12958.87|12958.87|12958.87|12958.87|12958.87|12958.87|12958.87|12958.87|0
1651223220000|2022-04-29 09:07:00|12959.68|12959.68|12959.46|12959.46|12959.68|12959.68|12959.46|12959.46|0
1651223240000|2022-04-29 09:07:20|12960.58|12960.58|12963.44|12963.44|12963.44|12963.44|12960.58|12960.58|0
1651223260000|2022-04-29 09:07:40|12962.03|12962.03|12959.16|12959.16|12962.03|12962.03|12959.16|12959.16|0
1651223270000|2022-04-29 09:07:50|12960.53|12960.53|12960.53|12960.53|12960.53|12960.53|12960.53|12960.53|0
1651223350000|2022-04-29 09:09:10|12959.16|12959.16|12952.48|12952.48|12959.16|12959.16|12952.48|12952.48|0
1651223370000|2022-04-29 09:09:30|12951.92|12951.92|12944.38|12944.38|12951.92|12951.92|12944.38|12944.38|0
1651223380000|2022-04-29 09:09:40|12942.56|12942.56|12944.23|12944.23|12944.23|12944.23|12942.56|12942.56|0
1651223390000|2022-04-29 09:09:50|12945.96|12945.96|12946.42|12946.42|12946.42|12946.42|12945.96|12945.96|0
1651223400000|2022-04-29 09:10:00|12945.6|12945.6|12943.77|12943.77|12945.6|12945.6|12943.77|12943.77|0
1651223450000|2022-04-29 09:10:50|12944.69|12944.69|12944.69|12944.69|12944.69|12944.69|12944.69|12944.69|0
1651223460000|2022-04-29 09:11:00|12941.82|12941.82|12941.82|12941.82|12941.82|12941.82|12941.82|12941.82|0
1651223490000|2022-04-29 09:11:30|12940.9|12940.9|12940.9|12940.9|12940.9|12940.9|12940.9|12940.9|0
1651223500000|2022-04-29 09:11:40|12939.96|12939.96|12941.35|12941.35|12941.35|12941.35|12939.96|12939.96|0
1651223510000|2022-04-29 09:11:50|12941.9|12941.9|12941.9|12941.9|12941.9|12941.9|12941.9|12941.9|0
1651223530000|2022-04-29 09:12:10|12940.47|12940.47|12942.3|12942.3|12942.3|12942.3|12940.47|12940.47|0
1651223540000|2022-04-29 09:12:20|12941.84|12941.84|12942.76|12942.76|12942.76|12942.76|12941.84|12941.84|0
1651223550000|2022-04-29 09:12:30|12941.64|12941.64|12941.64|12941.64|12941.64|12941.64|12941.64|12941.64|0
1651223560000|2022-04-29 09:12:40|12941.42|12941.42|12941.42|12941.42|12941.42|12941.42|12941.42|12941.42|0
1651223570000|2022-04-29 09:12:50|12940.96|12940.96|12937.53|12937.53|12940.96|12940.96|12937.53|12937.53|0
1651223580000|2022-04-29 09:13:00|12937.06|12937.06|12935.33|12935.33|12937.06|12937.06|12935.33|12935.33|0
1651223590000|2022-04-29 09:13:10|12934.33|12934.33|12932.92|12932.92|12934.33|12934.33|12932.92|12932.92|0
1651223600000|2022-04-29 09:13:20|12928.64|12928.64|12928.18|12928.18|12928.64|12928.64|12928.18|12928.18|0
1651223620000|2022-04-29 09:13:40|12927.19|12927.19|12927.19|12927.19|12927.19|12927.19|12927.19|12927.19|0
1651223630000|2022-04-29 09:13:50|12926.16|12926.16|12927.06|12927.06|12927.06|12927.06|12925.69|12925.69|0
1651223650000|2022-04-29 09:14:10|12927.52|12927.52|12925.29|12925.29|12927.52|12927.52|12925.29|12925.29|0
1651223670000|2022-04-29 09:14:30|12927.11|12927.11|12927.93|12927.93|12927.93|12927.93|12927.11|12927.11|0
1651223680000|2022-04-29 09:14:40|12928.49|12928.49|12928.49|12928.49|12928.49|12928.49|12928.49|12928.49|0
1651223690000|2022-04-29 09:14:50|12928.03|12928.03|12927.57|12927.57|12928.03|12928.03|12927.57|12927.57|0
1651223720000|2022-04-29 09:15:20|12929.01|12929.01|12929.01|12929.01|12929.01|12929.01|12929.01|12929.01|0
1651223730000|2022-04-29 09:15:30|12929.92|12929.92|12929.92|12929.92|12929.92|12929.92|12929.92|12929.92|0
1651223740000|2022-04-29 09:15:40|12929.01|12929.01|12928.19|12928.19|12929.01|12929.01|12928.19|12928.19|0
1651223750000|2022-04-29 09:15:50|12929.6|12929.6|12922.32|12922.32|12929.6|12929.6|12922.32|12922.32|0
1651223760000|2022-04-29 09:16:00|12920.88|12920.88|12919.05|12919.05|12920.88|12920.88|12919.05|12919.05|0
1651223770000|2022-04-29 09:16:10|12918.6|12918.6|12917.68|12917.68|12918.6|12918.6|12917.68|12917.68|0
1651223780000|2022-04-29 09:16:20|12916.05|12916.05|12916.05|12916.05|12916.05|12916.05|12916.05|12916.05|0
1651223810000|2022-04-29 09:16:50|12914.61|12914.61|12914.61|12914.61|12914.61|12914.61|12914.61|12914.61|0
1651223830000|2022-04-29 09:17:10|12913.67|12913.67|12913.67|12913.67|12913.67|12913.67|12913.67|12913.67|0
1651223840000|2022-04-29 09:17:20|12914.79|12914.79|12916.22|12916.22|12916.22|12916.22|12914.79|12914.79|0
1651223860000|2022-04-29 09:17:40|12918.05|12918.05|12916.22|12916.22|12918.05|12918.05|12916.22|12916.22|0
1651223870000|2022-04-29 09:17:50|12915.76|12915.76|12914.39|12914.39|12915.76|12915.76|12914.39|12914.39|0
1651223880000|2022-04-29 09:18:00|12913.92|12913.92|12902.42|12902.42|12913.92|12913.92|12902.42|12902.42|0
1651223890000|2022-04-29 09:18:10|12901.96|12901.96|12900.55|12900.55|12901.96|12901.96|12900.55|12900.55|0
1651223900000|2022-04-29 09:18:20|12899.63|12899.63|12899.18|12899.18|12899.63|12899.63|12898.72|12898.72|0
1651223940000|2022-04-29 09:19:00|12897.74|12897.74|12897.25|12897.25|12897.74|12897.74|12897.25|12897.25|0
1651223950000|2022-04-29 09:19:10|12898.68|12898.68|12898.78|12898.78|12898.78|12898.78|12897.86|12897.86|0
1651223970000|2022-04-29 09:19:30|12899.59|12899.59|12899.59|12899.59|12899.59|12899.59|12899.59|12899.59|0
1651223980000|2022-04-29 09:19:40|12900.05|12900.05|12902.92|12902.92|12902.92|12902.92|12900.05|12900.05|0
1651224000000|2022-04-29 09:20:00|12900.05|12900.05|12900.99|12900.99|12900.99|12900.99|12900.05|12900.05|0
1651224030000|2022-04-29 09:20:30|12901.51|12901.51|12900.59|12900.59|12902.02|12902.02|12900.59|12900.59|0
1651224050000|2022-04-29 09:20:50|12899.67|12899.67|12899.67|12899.67|12899.67|12899.67|12899.67|12899.67|0
1651224060000|2022-04-29 09:21:00|12901.11|12901.11|12900.07|12900.07|12901.56|12901.56|12900.07|12900.07|0
1651224070000|2022-04-29 09:21:10|12901.56|12901.56|12902.1|12902.1|12902.56|12902.56|12901.56|12901.56|0
1651224080000|2022-04-29 09:21:20|12901.19|12901.19|12900.73|12900.73|12901.19|12901.19|12900.73|12900.73|0
1651224120000|2022-04-29 09:22:00|12900.21|12900.21|12900.21|12900.21|12900.21|12900.21|12900.21|12900.21|0
1651224130000|2022-04-29 09:22:10|12899.27|12899.27|12899.27|12899.27|12899.27|12899.27|12899.27|12899.27|0
1651224150000|2022-04-29 09:22:30|12901.76|12901.76|12901.76|12901.76|12901.76|12901.76|12901.76|12901.76|0
1651224160000|2022-04-29 09:22:40|12900.09|12900.09|12900.9|12900.9|12900.9|12900.9|12900.09|12900.09|0
1651224200000|2022-04-29 09:23:20|12899.99|12899.99|12899.99|12899.99|12899.99|12899.99|12899.99|12899.99|0
1651224210000|2022-04-29 09:23:30|12898.5|12898.5|12899|12899|12899|12899|12898.5|12898.5|0
1651224220000|2022-04-29 09:23:40|12898.5|12898.5|12897.68|12897.68|12898.5|12898.5|12897.68|12897.68|0
1651224230000|2022-04-29 09:23:50|12897.12|12897.12|12898.07|12898.07|12898.07|12898.07|12897.12|12897.12|0
1651224250000|2022-04-29 09:24:10|12899.08|12899.08|12899.08|12899.08|12899.08|12899.08|12899.08|12899.08|0
1651224270000|2022-04-29 09:24:30|12897.45|12897.45|12897.45|12897.45|12897.45|12897.45|12897.45|12897.45|0
1651224280000|2022-04-29 09:24:40|12896.33|12896.33|12896.33|12896.33|12896.33|12896.33|12896.33|12896.33|0
1651224300000|2022-04-29 09:25:00|12895.86|12895.86|12895.86|12895.86|12895.86|12895.86|12895.86|12895.86|0
1651224310000|2022-04-29 09:25:10|12897.29|12897.29|12897.29|12897.29|12897.29|12897.29|12897.29|12897.29|0
1651224320000|2022-04-29 09:25:20|12897.07|12897.07|12897.07|12897.07|12897.07|12897.07|12897.07|12897.07|0
1651224330000|2022-04-29 09:25:30|12895.43|12895.43|12894.98|12894.98|12895.43|12895.43|12894.98|12894.98|0
1651224340000|2022-04-29 09:25:40|12894.52|12894.52|12894.52|12894.52|12894.52|12894.52|12894.52|12894.52|0
1651224410000|2022-04-29 09:26:50|12895.95|12895.95|12897.39|12897.39|12897.39|12897.39|12895.95|12895.95|0
1651224430000|2022-04-29 09:27:10|12898.3|12898.3|12898.3|12898.3|12898.3|12898.3|12898.3|12898.3|0
1651224460000|2022-04-29 09:27:40|12897.49|12897.49|12897.49|12897.49|12897.49|12897.49|12897.49|12897.49|0
1651224470000|2022-04-29 09:27:50|12896.11|12896.11|12896.11|12896.11|12896.11|12896.11|12896.11|12896.11|0
1651224480000|2022-04-29 09:28:00|12895.12|12895.12|12892.4|12892.4|12895.12|12895.12|12892.4|12892.4|0
1651224520000|2022-04-29 09:28:40|12893.34|12893.34|12893.34|12893.34|12893.34|12893.34|12893.34|12893.34|0
1651224550000|2022-04-29 09:29:10|12894.16|12894.16|12895.59|12895.59|12895.59|12895.59|12894.16|12894.16|0
1651224560000|2022-04-29 09:29:20|12894.65|12894.65|12893.21|12893.21|12894.65|12894.65|12893.21|12893.21|0
1651224580000|2022-04-29 09:29:40|12892.76|12892.76|12892.76|12892.76|12892.76|12892.76|12892.76|12892.76|0
1651224590000|2022-04-29 09:29:50|12893.79|12893.79|12893.79|12893.79|12893.79|12893.79|12893.79|12893.79|0
1651224600000|2022-04-29 09:30:00|12894.3|12894.3|12894.3|12894.3|12894.3|12894.3|12894.3|12894.3|0
1651224630000|2022-04-29 09:30:30|12895.21|12895.21|12894.4|12894.4|12895.21|12895.21|12894.4|12894.4|0
1651224640000|2022-04-29 09:30:40|12895.68|12895.68|12895.68|12895.68|12895.68|12895.68|12895.68|12895.68|0
1651224660000|2022-04-29 09:31:00|12896.8|12896.8|12896.8|12896.8|12896.8|12896.8|12896.8|12896.8|0
1651224670000|2022-04-29 09:31:10|12896.3|12896.3|12894.69|12894.69|12896.3|12896.3|12894.69|12894.69|0
1651224690000|2022-04-29 09:31:30|12895.68|12895.68|12894.37|12894.37|12895.68|12895.68|12894.37|12894.37|0
1651224700000|2022-04-29 09:31:40|12893|12893|12891.94|12891.94|12893|12893|12891.94|12891.94|0
1651224710000|2022-04-29 09:31:50|12891.47|12891.47|12891.47|12891.47|12891.47|12891.47|12891.47|12891.47|0
1651224770000|2022-04-29 09:32:50|12892.41|12892.41|12892.41|12892.41|12892.41|12892.41|12892.41|12892.41|0
1651224800000|2022-04-29 09:33:20|12893.79|12893.79|12893.79|12893.79|12893.79|12893.79|12893.79|12893.79|0
1651224820000|2022-04-29 09:33:40|12894.6|12894.6|12893.69|12893.69|12894.6|12894.6|12893.69|12893.69|0
1651224830000|2022-04-29 09:33:50|12891.86|12891.86|12890.58|12890.58|12891.86|12891.86|12890.58|12890.58|0
1651224840000|2022-04-29 09:34:00|12889.15|12889.15|12890.58|12890.58|12890.58|12890.58|12889.15|12889.15|0
1651224850000|2022-04-29 09:34:10|12891.1|12891.1|12890.54|12890.54|12891.1|12891.1|12890.54|12890.54|0
1651224860000|2022-04-29 09:34:20|12891.91|12891.91|12890.54|12890.54|12891.91|12891.91|12890.54|12890.54|0
1651224880000|2022-04-29 09:34:40|12890.99|12890.99|12890.99|12890.99|12890.99|12890.99|12890.99|12890.99|0
1651224900000|2022-04-29 09:35:00|12889.61|12889.61|12889.14|12889.14|12889.61|12889.61|12889.14|12889.14|0
1651224980000|2022-04-29 09:36:20|12891.5|12891.5|12891.5|12891.5|12891.5|12891.5|12891.5|12891.5|0
1651224990000|2022-04-29 09:36:30|12890.56|12890.56|12890.56|12890.56|12890.56|12890.56|12890.56|12890.56|0
1651225000000|2022-04-29 09:36:40|12889.61|12889.61|12889.1|12889.1|12889.61|12889.61|12889.1|12889.1|0
1651225060000|2022-04-29 09:37:40|12889.56|12889.56|12888.64|12888.64|12889.56|12889.56|12888.64|12888.64|0
1651225070000|2022-04-29 09:37:50|12889.11|12889.11|12889.61|12889.61|12889.61|12889.61|12889.11|12889.11|0
1651225080000|2022-04-29 09:38:00|12888.79|12888.79|12890.19|12890.19|12890.19|12890.19|12888.79|12888.79|0
1651225120000|2022-04-29 09:38:40|12890.66|12890.66|12891.12|12891.12|12891.12|12891.12|12890.66|12890.66|0
1651225130000|2022-04-29 09:38:50|12892.55|12892.55|12892.55|12892.55|12892.55|12892.55|12892.55|12892.55|0
1651225170000|2022-04-29 09:39:30|12891.74|12891.74|12891.74|12891.74|12891.74|12891.74|12891.74|12891.74|0
1651225200000|2022-04-29 09:40:00|12893.17|12893.17|12893.17|12893.17|12893.17|12893.17|12893.17|12893.17|0
1651225220000|2022-04-29 09:40:20|12894.09|12894.09|12894.09|12894.09|12894.09|12894.09|12894.09|12894.09|0
1651225230000|2022-04-29 09:40:30|12893.63|12893.63|12895.71|12895.71|12895.71|12895.71|12892.81|12892.81|0
1651225290000|2022-04-29 09:41:30|12895.26|12895.26|12891.58|12891.58|12895.26|12895.26|12891.58|12891.58|0
1651225370000|2022-04-29 09:42:50|12893.01|12893.01|12893.01|12893.01|12893.01|12893.01|12893.01|12893.01|0
1651225380000|2022-04-29 09:43:00|12893.95|12893.95|12893.95|12893.95|12893.95|12893.95|12893.95|12893.95|0
1651225390000|2022-04-29 09:43:10|12894.77|12894.77|12896.78|12896.78|12897.9|12897.9|12894.77|12894.77|0
1651225410000|2022-04-29 09:43:30|12897.28|12897.28|12897.28|12897.28|12897.28|12897.28|12897.28|12897.28|0
1651225440000|2022-04-29 09:44:00|12898.67|12898.67|12899.18|12899.18|12899.18|12899.18|12898.67|12898.67|0
1651225460000|2022-04-29 09:44:20|12904.92|12904.92|12906.02|12906.02|12907.01|12907.01|12904.92|12904.92|0
1651225470000|2022-04-29 09:44:30|12904.58|12904.58|12904.29|12904.29|12904.58|12904.58|12904.07|12904.07|0
1651225480000|2022-04-29 09:44:40|12902.86|12902.86|12902.86|12902.86|12902.86|12902.86|12902.86|12902.86|0
1651225510000|2022-04-29 09:45:10|12902.41|12902.41|12902.41|12902.41|12902.41|12902.41|12902.41|12902.41|0
1651225560000|2022-04-29 09:46:00|12902.88|12902.88|12902.88|12902.88|12902.88|12902.88|12902.88|12902.88|0
1651225620000|2022-04-29 09:47:00|12902.37|12902.37|12900.15|12900.15|12902.37|12902.37|12900.15|12900.15|0
1651225650000|2022-04-29 09:47:30|12900.62|12900.62|12902.88|12902.88|12902.88|12902.88|12900.62|12900.62|0
1651225660000|2022-04-29 09:47:40|12902.06|12902.06|12900.62|12900.62|12902.06|12902.06|12900.62|12900.62|0
1651225680000|2022-04-29 09:48:00|12899.81|12899.81|12899.81|12899.81|12899.81|12899.81|12899.81|12899.81|0
1651225720000|2022-04-29 09:48:40|12898.37|12898.37|12899.81|12899.81|12899.81|12899.81|12898.37|12898.37|0
1651225730000|2022-04-29 09:48:50|12896.94|12896.94|12896.94|12896.94|12896.94|12896.94|12896.94|12896.94|0
1651225740000|2022-04-29 09:49:00|12896.47|12896.47|12896.47|12896.47|12896.47|12896.47|12895.03|12895.03|0
1651225790000|2022-04-29 09:49:50|12897.49|12897.49|12897.49|12897.49|12897.49|12897.49|12897.49|12897.49|0
1651225800000|2022-04-29 09:50:00|12895.82|12895.82|12895.26|12895.26|12895.82|12895.82|12894.15|12894.15|0
1651225810000|2022-04-29 09:50:10|12895.73|12895.73|12895.73|12895.73|12895.73|12895.73|12895.73|12895.73|0
1651225840000|2022-04-29 09:50:40|12894.82|12894.82|12894.82|12894.82|12894.82|12894.82|12894.82|12894.82|0
1651225870000|2022-04-29 09:51:10|12894|12894|12895.73|12895.73|12895.73|12895.73|12894|12894|0
1651225880000|2022-04-29 09:51:20|12894.92|12894.92|12895.37|12895.37|12895.37|12895.37|12894.92|12894.92|0
1651225910000|2022-04-29 09:51:50|12896.49|12896.49|12897.61|12897.61|12897.61|12897.61|12896.49|12896.49|0
1651225920000|2022-04-29 09:52:00|12896.49|12896.49|12896.49|12896.49|12896.49|12896.49|12896.49|12896.49|0
1651225930000|2022-04-29 09:52:10|12895.57|12895.57|12895.57|12895.57|12895.57|12895.57|12895.57|12895.57|0
1651225950000|2022-04-29 09:52:30|12895.02|12895.02|12895.02|12895.02|12895.02|12895.02|12895.02|12895.02|0
1651225960000|2022-04-29 09:52:40|12897.47|12897.47|12897.47|12897.47|12897.47|12897.47|12897.47|12897.47|0
1651225990000|2022-04-29 09:53:10|12898.29|12898.29|12898.74|12898.74|12898.74|12898.74|12898.29|12898.29|0
1651226030000|2022-04-29 09:53:50|12898.52|12898.52|12898.52|12898.52|12898.52|12898.52|12898.52|12898.52|0
1651226040000|2022-04-29 09:54:00|12899.02|12899.02|12899.46|12899.46|12899.46|12899.46|12899.02|12899.02|0
1651226050000|2022-04-29 09:54:10|12899.93|12899.93|12899.93|12899.93|12899.93|12899.93|12899.93|12899.93|0
1651226120000|2022-04-29 09:55:20|12900.16|12900.16|12900.16|12900.16|12900.16|12900.16|12900.16|12900.16|0
1651226170000|2022-04-29 09:56:10|12901.14|12901.14|12902.58|12902.58|12902.58|12902.58|12901.14|12901.14|0
1651226210000|2022-04-29 09:56:50|12899.71|12899.71|12898.89|12898.89|12899.71|12899.71|12898.89|12898.89|0
1651226220000|2022-04-29 09:57:00|12898.38|12898.38|12898.89|12898.89|12898.89|12898.89|12898.38|12898.38|0
1651226230000|2022-04-29 09:57:10|12899.45|12899.45|12900.01|12900.01|12900.01|12900.01|12899.45|12899.45|0
1651226260000|2022-04-29 09:57:40|12899.55|12899.55|12899.55|12899.55|12899.55|12899.55|12899.55|12899.55|0
1651226290000|2022-04-29 09:58:10|12900.11|12900.11|12899.29|12899.29|12900.11|12900.11|12899.29|12899.29|0
1651226330000|2022-04-29 09:58:50|12898.73|12898.73|12900.34|12900.34|12900.8|12900.8|12898.73|12898.73|0
1651226340000|2022-04-29 09:59:00|12899.87|12899.87|12899.87|12899.87|12899.87|12899.87|12899.87|12899.87|0
1651226350000|2022-04-29 09:59:10|12900.32|12900.32|12900.32|12900.32|12900.32|12900.32|12900.32|12900.32|0
1651226360000|2022-04-29 09:59:20|12899.5|12899.5|12900.78|12900.78|12900.78|12900.78|12899.03|12899.03|0
1651226370000|2022-04-29 09:59:30|12901.33|12901.33|12901.79|12901.79|12901.79|12901.79|12901.33|12901.33|0
1651226380000|2022-04-29 09:59:40|12901.23|12901.23|12902.63|12902.63|12902.63|12902.63|12901.23|12901.23|0
1651226390000|2022-04-29 09:59:50|12903.1|12903.1|12903.1|12903.1|12903.1|12903.1|12903.1|12903.1|0
1651226400000|2022-04-29 10:00:00|12904.02|12904.02|12904.48|12904.48|12904.93|12904.93|12904.02|12904.02|0
1651226410000|2022-04-29 10:00:10|12905.91|12905.91|12905.91|12905.91|12905.91|12905.91|12905.91|12905.91|0
1651226440000|2022-04-29 10:00:40|12907.28|12907.28|12908.33|12908.33|12909.06|12909.06|12906.83|12906.83|0
1651226450000|2022-04-29 10:00:50|12908.84|12908.84|12907.25|12907.25|12908.84|12908.84|12907.25|12907.25|0
1651226460000|2022-04-29 10:01:00|12906.34|12906.34|12906.34|12906.34|12906.34|12906.34|12906.34|12906.34|0
1651226470000|2022-04-29 10:01:10|12906.83|12906.83|12906.83|12906.83|12906.83|12906.83|12906.83|12906.83|0
1651226480000|2022-04-29 10:01:20|12907.39|12907.39|12907.39|12907.39|12907.39|12907.39|12907.39|12907.39|0
1651226490000|2022-04-29 10:01:30|12909.84|12909.84|12911.28|12911.28|12911.28|12911.28|12909.84|12909.84|0
1651226500000|2022-04-29 10:01:40|12912.65|12912.65|12912.65|12912.65|12912.65|12912.65|12912.65|12912.65|0
1651226510000|2022-04-29 10:01:50|12913.12|12913.12|12912.19|12912.19|12913.12|12913.12|12912.19|12912.19|0
1651226550000|2022-04-29 10:02:30|12911.25|12911.25|12911.25|12911.25|12911.25|12911.25|12911.25|12911.25|0
1651226560000|2022-04-29 10:02:40|12911.77|12911.77|12912.71|12912.71|12912.71|12912.71|12911.77|12911.77|0
1651226590000|2022-04-29 10:03:10|12913.22|12913.22|12914.41|12914.41|12914.86|12914.86|12913.22|12913.22|0
1651226630000|2022-04-29 10:03:50|12914.97|12914.97|12913.33|12913.33|12914.97|12914.97|12913.33|12913.33|0
1651226640000|2022-04-29 10:04:00|12912.87|12912.87|12912.4|12912.4|12912.87|12912.87|12912.4|12912.4|0
1651226660000|2022-04-29 10:04:20|12911.59|12911.59|12910.21|12910.21|12911.59|12911.59|12910.21|12910.21|0
1651226680000|2022-04-29 10:04:40|12910.67|12910.67|12910.67|12910.67|12910.67|12910.67|12910.67|12910.67|0
1651226690000|2022-04-29 10:04:50|12910.21|12910.21|12910.21|12910.21|12910.21|12910.21|12910.21|12910.21|0
1651226700000|2022-04-29 10:05:00|12909.99|12909.99|12906.36|12906.36|12910.21|12910.21|12906.36|12906.36|0
1651226710000|2022-04-29 10:05:10|12907.3|12907.3|12907.04|12907.04|12907.86|12907.86|12907.04|12907.04|0
1651226730000|2022-04-29 10:05:30|12905.5|12905.5|12905.5|12905.5|12905.5|12905.5|12905.5|12905.5|0
1651226740000|2022-04-29 10:05:40|12905.04|12905.04|12905.04|12905.04|12905.04|12905.04|12905.04|12905.04|0
1651226840000|2022-04-29 10:07:20|12905.6|12905.6|12905.6|12905.6|12905.6|12905.6|12905.6|12905.6|0
1651226850000|2022-04-29 10:07:30|12905.04|12905.04|12904.23|12904.23|12905.04|12905.04|12904.23|12904.23|0
1651226860000|2022-04-29 10:07:40|12902.81|12902.81|12902.81|12902.81|12902.81|12902.81|12902.81|12902.81|0
1651226890000|2022-04-29 10:08:10|12903.31|12903.31|12902.81|12902.81|12903.31|12903.31|12902.81|12902.81|0
1651226910000|2022-04-29 10:08:30|12903.04|12903.04|12902.81|12902.81|12903.04|12903.04|12902.81|12902.81|0
1651226930000|2022-04-29 10:08:50|12902.26|12902.26|12902.26|12902.26|12902.26|12902.26|12902.26|12902.26|0
1651226940000|2022-04-29 10:09:00|12902.71|12902.71|12900.74|12900.74|12903.17|12903.17|12900.74|12900.74|0
1651226960000|2022-04-29 10:09:20|12899.37|12899.37|12897.97|12897.97|12899.37|12899.37|12897.97|12897.97|0
1651227020000|2022-04-29 10:10:20|12898.9|12898.9|12898.9|12898.9|12898.9|12898.9|12898.9|12898.9|0
1651227040000|2022-04-29 10:10:40|12899.89|12899.89|12899.89|12899.89|12899.89|12899.89|12899.89|12899.89|0
1651227060000|2022-04-29 10:11:00|12898.95|12898.95|12898.95|12898.95|12898.95|12898.95|12898.95|12898.95|0
1651227090000|2022-04-29 10:11:30|12897.96|12897.96|12897.96|12897.96|12897.96|12897.96|12897.96|12897.96|0
1651227100000|2022-04-29 10:11:40|12898.47|12898.47|12898.99|12898.99|12898.99|12898.99|12898.47|12898.47|0
1651227120000|2022-04-29 10:12:00|12898.53|12898.53|12898.53|12898.53|12898.53|12898.53|12898.53|12898.53|0
1651227140000|2022-04-29 10:12:20|12898.75|12898.75|12898.28|12898.28|12898.75|12898.75|12898.28|12898.28|0
1651227150000|2022-04-29 10:12:30|12898.75|12898.75|12898.75|12898.75|12898.75|12898.75|12898.75|12898.75|0
1651227170000|2022-04-29 10:12:50|12898.19|12898.19|12898.19|12898.19|12898.19|12898.19|12898.19|12898.19|0
1651227190000|2022-04-29 10:13:10|12898.66|12898.66|12899.48|12899.48|12899.48|12899.48|12898.66|12898.66|0
1651227280000|2022-04-29 10:14:40|12898.45|12898.45|12898.45|12898.45|12898.45|12898.45|12898.45|12898.45|0
1651227290000|2022-04-29 10:14:50|12899.45|12899.45|12900.39|12900.39|12900.39|12900.39|12899.45|12899.45|0
1651227300000|2022-04-29 10:15:00|12901.51|12901.51|12901.51|12901.51|12901.51|12901.51|12901.51|12901.51|0
1651227330000|2022-04-29 10:15:30|12900.69|12900.69|12900.69|12900.69|12900.69|12900.69|12900.69|12900.69|0
1651227350000|2022-04-29 10:15:50|12902.32|12902.32|12902.32|12902.32|12902.32|12902.32|12902.32|12902.32|0
1651227370000|2022-04-29 10:16:10|12903.87|12903.87|12903.87|12903.87|12903.87|12903.87|12903.87|12903.87|0
1651227420000|2022-04-29 10:17:00|12903.35|12903.35|12903.35|12903.35|12903.35|12903.35|12903.35|12903.35|0
1651227440000|2022-04-29 10:17:20|12903.13|12903.13|12903.13|12903.13|12903.13|12903.13|12903.13|12903.13|0
1651227480000|2022-04-29 10:18:00|12903.69|12903.69|12902.57|12902.57|12903.69|12903.69|12902.57|12902.57|0
1651227530000|2022-04-29 10:18:50|12900.01|12900.01|12895.28|12895.28|12900.01|12900.01|12895.28|12895.28|0
1651227540000|2022-04-29 10:19:00|12894.77|12894.77|12894.33|12894.33|12894.77|12894.77|12893.39|12893.39|0
1651227550000|2022-04-29 10:19:10|12894.89|12894.89|12894.89|12894.89|12894.89|12894.89|12894.89|12894.89|0
1651227630000|2022-04-29 10:20:30|12893.06|12893.06|12893.06|12893.06|12893.06|12893.06|12893.06|12893.06|0
1651227640000|2022-04-29 10:20:40|12892.61|12892.61|12893.51|12893.51|12893.98|12893.98|12892.61|12892.61|0
1651227650000|2022-04-29 10:20:50|12893.05|12893.05|12893.05|12893.05|12893.05|12893.05|12893.05|12893.05|0
1651227670000|2022-04-29 10:21:10|12891.64|12891.64|12888.04|12888.04|12891.64|12891.64|12888.04|12888.04|0
1651227710000|2022-04-29 10:21:50|12886.66|12886.66|12886.66|12886.66|12886.66|12886.66|12886.66|12886.66|0
1651227720000|2022-04-29 10:22:00|12883.46|12883.46|12883|12883|12883.46|12883.46|12883|12883|0
1651227730000|2022-04-29 10:22:10|12882.55|12882.55|12880.36|12880.36|12884.31|12884.31|12880.36|12880.36|0
1651227740000|2022-04-29 10:22:20|12880.13|12880.13|12878.7|12878.7|12880.13|12880.13|12878.7|12878.7|0
1651227750000|2022-04-29 10:22:30|12877.27|12877.27|12876.3|12876.3|12877.27|12877.27|12876.3|12876.3|0
1651227760000|2022-04-29 10:22:40|12875.84|12875.84|12872.04|12872.04|12875.84|12875.84|12872.04|12872.04|0
1651227770000|2022-04-29 10:22:50|12872.99|12872.99|12869.81|12869.81|12874.36|12874.36|12869.81|12869.81|0
1651227790000|2022-04-29 10:23:10|12868.9|12868.9|12868.9|12868.9|12868.9|12868.9|12868.9|12868.9|0
1651227800000|2022-04-29 10:23:20|12869.81|12869.81|12869.81|12869.81|12869.81|12869.81|12869.81|12869.81|0
1651227810000|2022-04-29 10:23:30|12870.28|12870.28|12870.28|12870.28|12870.28|12870.28|12870.28|12870.28|0
1651227820000|2022-04-29 10:23:40|12873.15|12873.15|12873.15|12873.15|12873.15|12873.15|12872.34|12872.34|0
1651227830000|2022-04-29 10:23:50|12874.52|12874.52|12874.52|12874.52|12874.52|12874.52|12874.52|12874.52|0
1651227850000|2022-04-29 10:24:10|12876.2|12876.2|12874.56|12874.56|12876.67|12876.67|12874.56|12874.56|0
1651227860000|2022-04-29 10:24:20|12874.09|12874.09|12874.09|12874.09|12874.09|12874.09|12874.09|12874.09|0
1651227880000|2022-04-29 10:24:40|12872.21|12872.21|12871.75|12871.75|12872.21|12872.21|12871.75|12871.75|0
1651227910000|2022-04-29 10:25:10|12872.22|12872.22|12872.22|12872.22|12872.22|12872.22|12872.22|12872.22|0
1651227920000|2022-04-29 10:25:20|12873.04|12873.04|12873.86|12873.86|12873.86|12873.86|12873.04|12873.04|0
1651227940000|2022-04-29 10:25:40|12874.89|12874.89|12874.89|12874.89|12874.89|12874.89|12874.89|12874.89|0
1651227960000|2022-04-29 10:26:00|12874.07|12874.07|12874.07|12874.07|12874.07|12874.07|12874.07|12874.07|0
1651227980000|2022-04-29 10:26:20|12875.74|12875.74|12875.74|12875.74|12875.74|12875.74|12875.74|12875.74|0
1651227990000|2022-04-29 10:26:30|12875.27|12875.27|12873.38|12873.38|12875.27|12875.27|12873.38|12873.38|0
1651228020000|2022-04-29 10:27:00|12871.74|12871.74|12871.74|12871.74|12871.74|12871.74|12871.74|12871.74|0
1651228040000|2022-04-29 10:27:20|12870.83|12870.83|12870.83|12870.83|12870.83|12870.83|12870.83|12870.83|0
1651228070000|2022-04-29 10:27:50|12869.42|12869.42|12869.42|12869.42|12869.42|12869.42|12869.42|12869.42|0
1651228110000|2022-04-29 10:28:30|12868.3|12868.3|12865.89|12865.89|12868.3|12868.3|12865.33|12865.33|0
1651228140000|2022-04-29 10:29:00|12866.34|12866.34|12867.72|12867.72|12867.72|12867.72|12866.34|12866.34|0
1651228150000|2022-04-29 10:29:10|12867.2|12867.2|12867.2|12867.2|12867.2|12867.2|12867.2|12867.2|0
1651228160000|2022-04-29 10:29:20|12868.57|12868.57|12870.56|12870.56|12870.56|12870.56|12868.57|12868.57|0
1651228200000|2022-04-29 10:30:00|12869.19|12869.19|12868.16|12868.16|12869.19|12869.19|12868.16|12868.16|0
1651228220000|2022-04-29 10:30:20|12867.69|12867.69|12865.34|12865.34|12867.69|12867.69|12865.34|12865.34|0
1651228250000|2022-04-29 10:30:50|12865.81|12865.81|12865.81|12865.81|12865.81|12865.81|12865.81|12865.81|0
1651228280000|2022-04-29 10:31:20|12866.27|12866.27|12866.27|12866.27|12866.27|12866.27|12866.27|12866.27|0
1651228290000|2022-04-29 10:31:30|12868.72|12868.72|12868.72|12868.72|12868.72|12868.72|12868.72|12868.72|0
1651228300000|2022-04-29 10:31:40|12869.54|12869.54|12874.1|12874.1|12874.1|12874.1|12869.54|12869.54|0
1651228310000|2022-04-29 10:31:50|12874.33|12874.33|12874.33|12874.33|12874.33|12874.33|12874.33|12874.33|0
1651228330000|2022-04-29 10:32:10|12873.39|12873.39|12871.97|12871.97|12873.39|12873.39|12871.97|12871.97|0
1651228340000|2022-04-29 10:32:20|12870.6|12870.6|12870.6|12870.6|12870.6|12870.6|12870.6|12870.6|0
1651228360000|2022-04-29 10:32:40|12869.17|12869.17|12869.17|12869.17|12869.17|12869.17|12869.17|12869.17|0
1651228380000|2022-04-29 10:33:00|12870.11|12870.11|12870.11|12870.11|12870.11|12870.11|12870.11|12870.11|0
1651228400000|2022-04-29 10:33:20|12869.29|12869.29|12868.47|12868.47|12869.29|12869.29|12868.47|12868.47|0
1651228410000|2022-04-29 10:33:30|12871.44|12871.44|12871.44|12871.44|12871.44|12871.44|12871.44|12871.44|0
1651228420000|2022-04-29 10:33:40|12870.62|12870.62|12870.62|12870.62|12870.62|12870.62|12870.62|12870.62|0
1651228430000|2022-04-29 10:33:50|12869.8|12869.8|12869.8|12869.8|12869.8|12869.8|12869.8|12869.8|0
1651228470000|2022-04-29 10:34:30|12867.95|12867.95|12864.84|12864.84|12867.95|12867.95|12864.84|12864.84|0
1651228540000|2022-04-29 10:35:40|12864.38|12864.38|12863.44|12863.44|12864.38|12864.38|12863.44|12863.44|0
1651228550000|2022-04-29 10:35:50|12862.52|12862.52|12861.87|12861.87|12863.01|12863.01|12861.87|12861.87|0
1651228570000|2022-04-29 10:36:10|12862.09|12862.09|12862.09|12862.09|12862.09|12862.09|12862.09|12862.09|0
1651228580000|2022-04-29 10:36:20|12861.27|12861.27|12862.65|12862.65|12863.56|12863.56|12861.27|12861.27|0
1651228610000|2022-04-29 10:36:50|12862.15|12862.15|12863.14|12863.14|12863.14|12863.14|12862.15|12862.15|0
1651228710000|2022-04-29 10:38:30|12861.77|12861.77|12861.32|12861.32|12861.77|12861.77|12861.32|12861.32|0
1651228720000|2022-04-29 10:38:40|12861.77|12861.77|12861.69|12861.69|12862.71|12862.71|12861.69|12861.69|0
1651228730000|2022-04-29 10:38:50|12862.2|12862.2|12862.71|12862.71|12862.71|12862.71|12862.2|12862.2|0
1651228760000|2022-04-29 10:39:20|12862.81|12862.81|12862.35|12862.35|12862.81|12862.81|12862.35|12862.35|0
1651228780000|2022-04-29 10:39:40|12862.82|12862.82|12862.82|12862.82|12862.82|12862.82|12862.82|12862.82|0
1651228790000|2022-04-29 10:39:50|12863.64|12863.64|12865.08|12865.08|12865.08|12865.08|12863.64|12863.64|0
1651228800000|2022-04-29 10:40:00|12865.3|12865.3|12865.81|12865.81|12865.81|12865.81|12865.3|12865.3|0
1651228810000|2022-04-29 10:40:10|12865.59|12865.59|12865.59|12865.59|12865.59|12865.59|12865.59|12865.59|0
1651228830000|2022-04-29 10:40:30|12864.65|12864.65|12864.18|12864.18|12864.65|12864.65|12864.18|12864.18|0
1651228850000|2022-04-29 10:40:50|12862.64|12862.64|12862.52|12862.52|12862.64|12862.64|12862.52|12862.52|0
1651228860000|2022-04-29 10:41:00|12862.99|12862.99|12862.99|12862.99|12862.99|12862.99|12862.99|12862.99|0
1651228870000|2022-04-29 10:41:10|12863.81|12863.81|12863.81|12863.81|12863.81|12863.81|12863.81|12863.81|0
1651228900000|2022-04-29 10:41:40|12865.24|12865.24|12865.24|12865.24|12865.24|12865.24|12865.24|12865.24|0
1651229000000|2022-04-29 10:43:20|12865.7|12865.7|12865.7|12865.7|12865.7|12865.7|12865.7|12865.7|0
1651229020000|2022-04-29 10:43:40|12865.93|12865.93|12863.69|12863.69|12865.93|12865.93|12863.69|12863.69|0
1651229050000|2022-04-29 10:44:10|12864.15|12864.15|12861.28|12861.28|12864.15|12864.15|12861.28|12861.28|0
1651229070000|2022-04-29 10:44:30|12860.81|12860.81|12860.81|12860.81|12860.81|12860.81|12860.81|12860.81|0
1651229090000|2022-04-29 10:44:50|12857.35|12857.35|12857.35|12857.35|12857.35|12857.35|12857.35|12857.35|0
1651229110000|2022-04-29 10:45:10|12856.68|12856.68|12856.22|12856.22|12856.68|12856.68|12856.22|12856.22|0
1651229120000|2022-04-29 10:45:20|12857.59|12857.59|12857.13|12857.13|12857.59|12857.59|12857.13|12857.13|0
1651229130000|2022-04-29 10:45:30|12856.25|12856.25|12855.79|12855.79|12856.25|12856.25|12855.79|12855.79|0
1651229150000|2022-04-29 10:45:50|12856.25|12856.25|12856.25|12856.25|12856.25|12856.25|12856.25|12856.25|0
1651229170000|2022-04-29 10:46:10|12859.45|12859.45|12859.45|12859.45|12859.91|12859.91|12859.45|12859.45|0
1651229180000|2022-04-29 10:46:20|12859|12859|12858.46|12858.46|12859.45|12859.45|12858.46|12858.46|0
1651229190000|2022-04-29 10:46:30|12858.24|12858.24|12857.89|12857.89|12858.71|12858.71|12857.89|12857.89|0
1651229200000|2022-04-29 10:46:40|12858.36|12858.36|12858.36|12858.36|12858.36|12858.36|12858.36|12858.36|0
1651229210000|2022-04-29 10:46:50|12858.86|12858.86|12859.8|12859.8|12859.8|12859.8|12858.86|12858.86|0
1651229230000|2022-04-29 10:47:10|12859.3|12859.3|12858.83|12858.83|12859.3|12859.3|12858.83|12858.83|0
1651229240000|2022-04-29 10:47:20|12859.77|12859.77|12859.77|12859.77|12859.77|12859.77|12859.77|12859.77|0
1651229260000|2022-04-29 10:47:40|12861.66|12861.66|12862.93|12862.93|12862.93|12862.93|12861.2|12861.2|0
1651229290000|2022-04-29 10:48:10|12862.02|12862.02|12859.39|12859.39|12862.02|12862.02|12857.96|12857.96|0
1651229300000|2022-04-29 10:48:20|12860.83|12860.83|12861.28|12861.28|12861.28|12861.28|12860.37|12860.37|0
1651229310000|2022-04-29 10:48:30|12860.37|12860.37|12860.37|12860.37|12860.37|12860.37|12860.37|12860.37|0
1651229330000|2022-04-29 10:48:50|12861.28|12861.28|12861.8|12861.8|12861.8|12861.8|12861.28|12861.28|0
1651229350000|2022-04-29 10:49:10|12862.25|12862.25|12863.17|12863.17|12863.17|12863.17|12862.25|12862.25|0
1651229360000|2022-04-29 10:49:20|12862.71|12862.71|12862.71|12862.71|12862.71|12862.71|12862.71|12862.71|0
1651229380000|2022-04-29 10:49:40|12862.25|12862.25|12862.25|12862.25|12862.25|12862.25|12862.25|12862.25|0
1651229400000|2022-04-29 10:50:00|12862.81|12862.81|12861.14|12861.14|12862.81|12862.81|12861.14|12861.14|0
1651229480000|2022-04-29 10:51:20|12861.6|12861.6|12861.6|12861.6|12861.6|12861.6|12861.6|12861.6|0
1651229520000|2022-04-29 10:52:00|12862.07|12862.07|12862.62|12862.62|12862.62|12862.62|12862.07|12862.07|0
1651229570000|2022-04-29 10:52:50|12860.26|12860.26|12858.52|12858.52|12860.26|12860.26|12858.52|12858.52|0
1651229580000|2022-04-29 10:53:00|12857.96|12857.96|12857.96|12857.96|12857.96|12857.96|12857.96|12857.96|0
1651229590000|2022-04-29 10:53:10|12857.4|12857.4|12859.13|12859.13|12859.13|12859.13|12857.4|12857.4|0
1651229600000|2022-04-29 10:53:20|12860.57|12860.57|12860.57|12860.57|12860.57|12860.57|12860.57|12860.57|0
1651229610000|2022-04-29 10:53:30|12858.93|12858.93|12859.75|12859.75|12859.75|12859.75|12858.93|12858.93|0
1651229630000|2022-04-29 10:53:50|12860.21|12860.21|12860.21|12860.21|12860.21|12860.21|12860.21|12860.21|0
1651229640000|2022-04-29 10:54:00|12860.68|12860.68|12862.57|12862.57|12862.57|12862.57|12860.68|12860.68|0
1651229660000|2022-04-29 10:54:20|12863.39|12863.39|12863.39|12863.39|12863.39|12863.39|12863.39|12863.39|0
1651229770000|2022-04-29 10:56:10|12862.57|12862.57|12858.82|12858.82|12862.57|12862.57|12858.82|12858.82|0
1651229780000|2022-04-29 10:56:20|12857.91|12857.91|12857.91|12857.91|12857.91|12857.91|12857.91|12857.91|0
1651229790000|2022-04-29 10:56:30|12859.02|12859.02|12861.82|12861.82|12861.82|12861.82|12859.02|12859.02|0
1651229810000|2022-04-29 10:56:50|12861|12861|12861.82|12861.82|12861.82|12861.82|12861|12861|0
1651229820000|2022-04-29 10:57:00|12863.19|12863.19|12863.19|12863.19|12863.19|12863.19|12863.19|12863.19|0
1651229830000|2022-04-29 10:57:10|12864.11|12864.11|12865.08|12865.08|12865.08|12865.08|12864.11|12864.11|0
1651229900000|2022-04-29 10:58:20|12866.2|12866.2|12866.2|12866.2|12866.2|12866.2|12866.2|12866.2|0
1651229920000|2022-04-29 10:58:40|12867.01|12867.01|12867.01|12867.01|12867.01|12867.01|12867.01|12867.01|0
1651229930000|2022-04-29 10:58:50|12867.47|12867.47|12868.03|12868.03|12868.59|12868.59|12867.47|12867.47|0
1651229960000|2022-04-29 10:59:20|12867.13|12867.13|12867.13|12867.13|12867.13|12867.13|12867.13|12867.13|0
1651229970000|2022-04-29 10:59:30|12869.44|12869.44|12869.88|12869.88|12869.9|12869.9|12869.39|12869.39|0
1651229980000|2022-04-29 10:59:40|12870.34|12870.34|12870.34|12870.34|12870.34|12870.34|12870.34|12870.34|0
1651229990000|2022-04-29 10:59:50|12871.01|12871.01|12872.9|12872.9|12872.9|12872.9|12871.01|12871.01|0
1651230000000|2022-04-29 11:00:00|12873.12|12873.12|12871.75|12871.75|12873.12|12873.12|12871.75|12871.75|0
1651230030000|2022-04-29 11:00:30|12874.2|12874.2|12874.2|12874.2|12874.2|12874.2|12874.2|12874.2|0
1651230040000|2022-04-29 11:00:40|12877.07|12877.07|12877.07|12877.07|12877.07|12877.07|12877.07|12877.07|0
1651230060000|2022-04-29 11:01:00|12876.51|12876.51|12876.51|12876.51|12876.51|12876.51|12876.51|12876.51|0
1651230080000|2022-04-29 11:01:20|12877.88|12877.88|12877.88|12877.88|12877.88|12877.88|12877.88|12877.88|0
1651230090000|2022-04-29 11:01:30|12879|12879|12879|12879|12879|12879|12879|12879|0
1651230100000|2022-04-29 11:01:40|12878.44|12878.44|12878.44|12878.44|12878.44|12878.44|12878.44|12878.44|0
1651230130000|2022-04-29 11:02:10|12879.87|12879.87|12879.87|12879.87|12879.87|12879.87|12879.87|12879.87|0
1651230150000|2022-04-29 11:02:30|12878.46|12878.46|12877.99|12877.99|12878.46|12878.46|12877.99|12877.99|0
1651230160000|2022-04-29 11:02:40|12878.46|12878.46|12878.46|12878.46|12878.46|12878.46|12878.46|12878.46|0
1651230180000|2022-04-29 11:03:00|12877.03|12877.03|12877.03|12877.03|12877.03|12877.03|12877.03|12877.03|0
1651230210000|2022-04-29 11:03:30|12876.56|12876.56|12873.91|12873.91|12876.56|12876.56|12873.91|12873.91|0
1651230220000|2022-04-29 11:03:40|12874.42|12874.42|12875.79|12875.79|12875.79|12875.79|12874.42|12874.42|0
1651230230000|2022-04-29 11:03:50|12876.31|12876.31|12876.31|12876.31|12876.31|12876.31|12876.31|12876.31|0
1651230250000|2022-04-29 11:04:10|12877.74|12877.74|12877.74|12877.74|12877.74|12877.74|12877.74|12877.74|0
1651230260000|2022-04-29 11:04:20|12878.26|12878.26|12878.26|12878.26|12878.26|12878.26|12878.26|12878.26|0
1651230300000|2022-04-29 11:05:00|12877.8|12877.8|12877.8|12877.8|12877.8|12877.8|12877.8|12877.8|0
1651230340000|2022-04-29 11:05:40|12877.34|12877.34|12877.34|12877.34|12877.34|12877.34|12877.34|12877.34|0
1651230370000|2022-04-29 11:06:10|12877.9|12877.9|12877.9|12877.9|12877.9|12877.9|12877.9|12877.9|0
1651230400000|2022-04-29 11:06:40|12878.12|12878.12|12878.94|12878.94|12878.94|12878.94|12878.12|12878.12|0
1651230430000|2022-04-29 11:07:10|12878.72|12878.72|12878.72|12878.72|12878.72|12878.72|12878.72|12878.72|0
1651230450000|2022-04-29 11:07:30|12878.2|12878.2|12878.2|12878.2|12878.2|12878.2|12878.2|12878.2|0
1651230510000|2022-04-29 11:08:30|12877.98|12877.98|12877.98|12877.98|12877.98|12877.98|12877.98|12877.98|0
1651230560000|2022-04-29 11:09:20|12877.06|12877.06|12877.06|12877.06|12877.06|12877.06|12877.06|12877.06|0
1651230580000|2022-04-29 11:09:40|12875.95|12875.95|12875.39|12875.39|12875.95|12875.95|12875.39|12875.39|0
1651230600000|2022-04-29 11:10:00|12874.57|12874.57|12874.57|12874.57|12874.57|12874.57|12874.57|12874.57|0
1651230610000|2022-04-29 11:10:10|12875.13|12875.13|12874.16|12874.16|12875.13|12875.13|12874.16|12874.16|0
1651230660000|2022-04-29 11:11:00|12873.17|12873.17|12873.17|12873.17|12873.17|12873.17|12873.17|12873.17|0
1651230680000|2022-04-29 11:11:20|12870.3|12870.3|12864.21|12864.21|12870.3|12870.3|12864.21|12864.21|0
1651230690000|2022-04-29 11:11:30|12864.71|12864.71|12863.8|12863.8|12864.71|12864.71|12863.8|12863.8|0
1651230710000|2022-04-29 11:11:50|12862.98|12862.98|12862.98|12862.98|12862.98|12862.98|12862.98|12862.98|0
1651230740000|2022-04-29 11:12:20|12861.4|12861.4|12861.4|12861.4|12861.4|12861.4|12861.4|12861.4|0
1651230750000|2022-04-29 11:12:30|12859.97|12859.97|12859.97|12859.97|12859.97|12859.97|12859.97|12859.97|0
1651230770000|2022-04-29 11:12:50|12861.4|12861.4|12861.4|12861.4|12861.4|12861.4|12861.4|12861.4|0
1651230780000|2022-04-29 11:13:00|12860.95|12860.95|12860.95|12860.95|12860.95|12860.95|12860.95|12860.95|0
1651230790000|2022-04-29 11:13:10|12859.51|12859.51|12859.51|12859.51|12859.51|12859.51|12859.51|12859.51|0
1651230800000|2022-04-29 11:13:20|12860.01|12860.01|12860.01|12860.01|12860.01|12860.01|12860.01|12860.01|0
1651230840000|2022-04-29 11:14:00|12860.92|12860.92|12860.92|12860.92|12860.92|12860.92|12860.92|12860.92|0
1651230860000|2022-04-29 11:14:20|12860.01|12860.01|12860.01|12860.01|12860.01|12860.01|12860.01|12860.01|0
1651230880000|2022-04-29 11:14:40|12859.5|12859.5|12859.5|12859.5|12859.5|12859.5|12859.5|12859.5|0
1651230940000|2022-04-29 11:15:40|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|12862.36|0
1651230950000|2022-04-29 11:15:50|12863.18|12863.18|12863.18|12863.18|12863.18|12863.18|12863.18|12863.18|0
1651230960000|2022-04-29 11:16:00|12864.55|12864.55|12864.55|12864.55|12864.55|12864.55|12864.55|12864.55|0
1651230970000|2022-04-29 11:16:10|12865.07|12865.07|12866.01|12866.01|12866.01|12866.01|12865.07|12865.07|0
1651231020000|2022-04-29 11:17:00|12866.52|12866.52|12866.52|12866.52|12866.52|12866.52|12866.52|12866.52|0
1651231030000|2022-04-29 11:17:10|12866.08|12866.08|12866.55|12866.55|12866.55|12866.55|12866.08|12866.08|0
1651231040000|2022-04-29 11:17:20|12866.08|12866.08|12865.61|12865.61|12866.08|12866.08|12865.61|12865.61|0
1651231060000|2022-04-29 11:17:40|12866.08|12866.08|12866.08|12866.08|12866.08|12866.08|12866.08|12866.08|0
1651231120000|2022-04-29 11:18:40|12866.53|12866.53|12866.99|12866.99|12866.99|12866.99|12866.53|12866.53|0
1651231130000|2022-04-29 11:18:50|12865.58|12865.58|12864.64|12864.64|12865.58|12865.58|12864.64|12864.64|0
1651231170000|2022-04-29 11:19:30|12867.48|12867.48|12867.48|12867.48|12867.48|12867.48|12867.48|12867.48|0
1651231180000|2022-04-29 11:19:40|12868.4|12868.4|12869.51|12869.51|12869.51|12869.51|12868.4|12868.4|0
1651231190000|2022-04-29 11:19:50|12867.69|12867.69|12867.69|12867.69|12867.69|12867.69|12867.69|12867.69|0
1651231210000|2022-04-29 11:20:10|12870.55|12870.55|12870.55|12870.55|12870.55|12870.55|12870.55|12870.55|0
1651231220000|2022-04-29 11:20:20|12867.69|12867.69|12862.54|12862.54|12867.69|12867.69|12862.54|12862.54|0
1651231230000|2022-04-29 11:20:30|12862.06|12862.06|12862.54|12862.54|12862.54|12862.54|12862.06|12862.06|0
1651231370000|2022-04-29 11:22:50|12863.97|12863.97|12864.79|12864.79|12864.79|12864.79|12863.97|12863.97|0
1651231380000|2022-04-29 11:23:00|12864.29|12864.29|12863.79|12863.79|12864.29|12864.29|12863.79|12863.79|0
1651231440000|2022-04-29 11:24:00|12864.02|12864.02|12864.02|12864.02|12864.02|12864.02|12864.02|12864.02|0
1651231510000|2022-04-29 11:25:10|12862.34|12862.34|12854.13|12854.13|12862.34|12862.34|12854.13|12854.13|0
1651231520000|2022-04-29 11:25:20|12853.21|12853.21|12853.21|12853.21|12853.21|12853.21|12853.21|12853.21|0
1651231550000|2022-04-29 11:25:50|12852.76|12852.76|12849.13|12849.13|12852.76|12852.76|12849.13|12849.13|0
1651231680000|2022-04-29 11:28:00|12847.4|12847.4|12847.4|12847.4|12847.4|12847.4|12847.4|12847.4|0
1651231690000|2022-04-29 11:28:10|12845.96|12845.96|12845.88|12845.88|12845.96|12845.96|12844.33|12844.33|0
1651231720000|2022-04-29 11:28:40|12845.42|12845.42|12845.42|12845.42|12845.42|12845.42|12845.42|12845.42|0
1651231750000|2022-04-29 11:29:10|12844.6|12844.6|12844.6|12844.6|12844.6|12844.6|12844.6|12844.6|0
1651231760000|2022-04-29 11:29:20|12844.04|12844.04|12844.04|12844.04|12844.04|12844.04|12844.04|12844.04|0
1651231770000|2022-04-29 11:29:30|12843.37|12843.37|12843.15|12843.15|12843.37|12843.37|12843.15|12843.15|0
1651231780000|2022-04-29 11:29:40|12842.69|12842.69|12844.26|12844.26|12844.26|12844.26|12842.69|12842.69|0
1651231820000|2022-04-29 11:30:20|12847.13|12847.13|12848.57|12848.57|12848.57|12848.57|12847.13|12847.13|0
1651231830000|2022-04-29 11:30:30|12849.39|12849.39|12850.86|12850.86|12850.86|12850.86|12849.39|12849.39|0
1651231840000|2022-04-29 11:30:40|12851.3|12851.3|12851.3|12851.3|12851.3|12851.3|12851.3|12851.3|0
1651231870000|2022-04-29 11:31:10|12852.22|12852.22|12852.22|12852.22|12852.22|12852.22|12852.22|12852.22|0
1651231890000|2022-04-29 11:31:30|12853.85|12853.85|12858.16|12858.16|12858.16|12858.16|12853.85|12853.85|0
1651231900000|2022-04-29 11:31:40|12856.72|12856.72|12854.35|12854.35|12856.72|12856.72|12854.35|12854.35|0
1651231910000|2022-04-29 11:31:50|12853.88|12853.88|12853.88|12853.88|12853.88|12853.88|12853.88|12853.88|0
1651231920000|2022-04-29 11:32:00|12852.96|12852.96|12852.14|12852.14|12852.96|12852.96|12852.14|12852.14|0
1651231930000|2022-04-29 11:32:10|12850.71|12850.71|12850.71|12850.71|12850.71|12850.71|12850.71|12850.71|0
1651231940000|2022-04-29 11:32:20|12852.14|12852.14|12852.14|12852.14|12852.14|12852.14|12852.14|12852.14|0
1651231950000|2022-04-29 11:32:30|12853.52|12853.52|12853.52|12853.52|12853.52|12853.52|12853.52|12853.52|0
1651231960000|2022-04-29 11:32:40|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|12852.49|0
1651231980000|2022-04-29 11:33:00|12852.02|12852.02|12850.19|12850.19|12852.02|12852.02|12850.19|12850.19|0
1651232030000|2022-04-29 11:33:50|12850.66|12850.66|12850.66|12850.66|12850.66|12850.66|12850.66|12850.66|0
1651232040000|2022-04-29 11:34:00|12850.16|12850.16|12850.16|12850.16|12850.16|12850.16|12850.16|12850.16|0
1651232050000|2022-04-29 11:34:10|12850.38|12850.38|12850.83|12850.83|12850.83|12850.83|12850.38|12850.38|0
1651232120000|2022-04-29 11:35:20|12850.27|12850.27|12849.34|12849.34|12850.27|12850.27|12849.34|12849.34|0
1651232180000|2022-04-29 11:36:20|12849.86|12849.86|12849.86|12849.86|12849.86|12849.86|12849.86|12849.86|0
1651232210000|2022-04-29 11:36:50|12849.36|12849.36|12848.37|12848.37|12849.36|12849.36|12848.37|12848.37|0
1651232220000|2022-04-29 11:37:00|12849.36|12849.36|12847.08|12847.08|12849.36|12849.36|12847.08|12847.08|0
1651232230000|2022-04-29 11:37:10|12846.85|12846.85|12846.38|12846.38|12846.85|12846.85|12846.38|12846.38|0
1651232240000|2022-04-29 11:37:20|12846.85|12846.85|12840.05|12840.05|12846.85|12846.85|12840.05|12840.05|0
1651232270000|2022-04-29 11:37:50|12840.51|12840.51|12840.05|12840.05|12840.51|12840.51|12840.05|12840.05|0
1651232290000|2022-04-29 11:38:10|12841.59|12841.59|12841.1|12841.1|12841.59|12841.59|12841.1|12841.1|0
1651232300000|2022-04-29 11:38:20|12842.53|12842.53|12843.09|12843.09|12843.09|12843.09|12842.53|12842.53|0
1651232380000|2022-04-29 11:39:40|12844.46|12844.46|12845.74|12845.74|12845.74|12845.74|12844.46|12844.46|0
1651232390000|2022-04-29 11:39:50|12847.11|12847.11|12847.11|12847.11|12847.11|12847.11|12847.11|12847.11|0
1651232400000|2022-04-29 11:40:00|12847.57|12847.57|12847.57|12847.57|12847.57|12847.57|12847.57|12847.57|0
1651232460000|2022-04-29 11:41:00|12848.06|12848.06|12848.06|12848.06|12848.06|12848.06|12848.06|12848.06|0
1651232520000|2022-04-29 11:42:00|12847.61|12847.61|12847.61|12847.61|12847.61|12847.61|12847.61|12847.61|0
1651232580000|2022-04-29 11:43:00|12849.02|12849.02|12848.52|12848.52|12849.02|12849.02|12848.52|12848.52|0
1651232590000|2022-04-29 11:43:10|12848.05|12848.05|12848.05|12848.05|12848.05|12848.05|12848.05|12848.05|0
1651232620000|2022-04-29 11:43:40|12849.49|12849.49|12849.49|12849.49|12849.49|12849.49|12849.49|12849.49|0
1651232630000|2022-04-29 11:43:50|12850.86|12850.86|12852.6|12852.6|12852.6|12852.6|12850.86|12850.86|0
1651232660000|2022-04-29 11:44:20|12853.52|12853.52|12853.52|12853.52|12853.52|12853.52|12853.52|12853.52|0
1651232690000|2022-04-29 11:44:50|12853.74|12853.74|12854.86|12854.86|12854.86|12854.86|12853.74|12853.74|0
1651232710000|2022-04-29 11:45:10|12855.33|12855.33|12856.74|12856.74|12856.74|12856.74|12855.33|12855.33|0
1651232740000|2022-04-29 11:45:40|12857.56|12857.56|12857.78|12857.78|12857.78|12857.78|12857.56|12857.56|0
1651232760000|2022-04-29 11:46:00|12858.25|12858.25|12861.57|12861.57|12861.57|12861.57|12858.25|12858.25|0
1651232770000|2022-04-29 11:46:10|12861.13|12861.13|12863.74|12863.74|12863.74|12863.74|12860.68|12860.68|0
1651232780000|2022-04-29 11:46:20|12865.37|12865.37|12865.37|12865.37|12865.37|12865.37|12865.37|12865.37|0
1651232790000|2022-04-29 11:46:30|12864.43|12864.43|12864.43|12864.43|12864.43|12864.43|12864.43|12864.43|0
1651232840000|2022-04-29 11:47:20|12862.76|12862.76|12859.23|12859.23|12862.76|12862.76|12859.23|12859.23|0
1651232880000|2022-04-29 11:48:00|12860.05|12860.05|12861.48|12861.48|12861.48|12861.48|12860.05|12860.05|0
1651232890000|2022-04-29 11:48:10|12860.97|12860.97|12860.97|12860.97|12860.97|12860.97|12860.97|12860.97|0
1651232910000|2022-04-29 11:48:30|12861.91|12861.91|12866.25|12866.25|12866.25|12866.25|12861.91|12861.91|0
1651232930000|2022-04-29 11:48:50|12867.25|12867.25|12867.25|12867.25|12867.25|12867.25|12867.25|12867.25|0
1651232970000|2022-04-29 11:49:30|12866.43|12866.43|12866.43|12866.43|12866.43|12866.43|12866.43|12866.43|0
1651233030000|2022-04-29 11:50:30|12866.89|12866.89|12865.96|12865.96|12866.89|12866.89|12865.96|12865.96|0
1651233040000|2022-04-29 11:50:40|12865.49|12865.49|12865.49|12865.49|12865.49|12865.49|12865.49|12865.49|0
1651233060000|2022-04-29 11:51:00|12866.9|12866.9|12865.44|12865.44|12867.37|12867.37|12865.44|12865.44|0
1651233140000|2022-04-29 11:52:20|12866|12866|12866|12866|12866|12866|12866|12866|0
1651233170000|2022-04-29 11:52:50|12865.18|12865.18|12865.18|12865.18|12865.18|12865.18|12865.18|12865.18|0
1651233190000|2022-04-29 11:53:10|12863.32|12863.32|12861.89|12861.89|12863.32|12863.32|12861.89|12861.89|0
1651233360000|2022-04-29 11:56:00|12861.43|12861.43|12860.61|12860.61|12861.43|12861.43|12860.61|12860.61|0
1651233380000|2022-04-29 11:56:20|12861.43|12861.43|12861.43|12861.43|12861.43|12861.43|12861.43|12861.43|0
1651233390000|2022-04-29 11:56:30|12861.89|12861.89|12861.89|12861.89|12861.89|12861.89|12861.89|12861.89|0
1651233460000|2022-04-29 11:57:40|12863.32|12863.32|12863.32|12863.32|12863.32|12863.32|12863.32|12863.32|0
1651233470000|2022-04-29 11:57:50|12865.58|12865.58|12865.58|12865.58|12865.58|12865.58|12865.58|12865.58|0
1651233480000|2022-04-29 11:58:00|12865.8|12865.8|12866.26|12866.26|12866.26|12866.26|12865.8|12865.8|0
1651233490000|2022-04-29 11:58:10|12864.88|12864.88|12864.88|12864.88|12864.88|12864.88|12864.88|12864.88|0
1651233500000|2022-04-29 11:58:20|12867.75|12867.75|12862.64|12862.64|12867.75|12867.75|12862.64|12862.64|0
1651233520000|2022-04-29 11:58:40|12861.21|12861.21|12857.46|12857.46|12861.21|12861.21|12857.46|12857.46|0
1651233530000|2022-04-29 11:58:50|12856.55|12856.55|12856.55|12856.55|12856.55|12856.55|12856.55|12856.55|0
1651233570000|2022-04-29 11:59:30|12857.92|12857.92|12857.92|12857.92|12857.92|12857.92|12857.92|12857.92|0
1651233580000|2022-04-29 11:59:40|12857.1|12857.1|12857.1|12857.1|12857.1|12857.1|12857.1|12857.1|0
1651233600000|2022-04-29 12:00:00|12856.11|12856.11|12855.61|12855.61|12856.11|12856.11|12855.61|12855.61|0
1651233620000|2022-04-29 12:00:20|12856.43|12856.43|12855.61|12855.61|12856.43|12856.43|12855.61|12855.61|0
1651233670000|2022-04-29 12:01:10|12858.48|12858.48|12857.05|12857.05|12858.48|12858.48|12857.05|12857.05|0
1651233680000|2022-04-29 12:01:20|12857.49|12857.49|12856.93|12856.93|12857.49|12857.49|12856.93|12856.93|0
1651233710000|2022-04-29 12:01:50|12857.75|12857.75|12857.75|12857.75|12857.75|12857.75|12857.75|12857.75|0
1651233720000|2022-04-29 12:02:00|12858.25|12858.25|12858.25|12858.25|12858.25|12858.25|12858.25|12858.25|0
1651233770000|2022-04-29 12:02:50|12858.71|12858.71|12858.71|12858.71|12858.71|12858.71|12858.71|12858.71|0
1651233780000|2022-04-29 12:03:00|12858.25|12858.25|12858.25|12858.25|12858.25|12858.25|12858.25|12858.25|0
1651233790000|2022-04-29 12:03:10|12857.69|12857.69|12855.79|12855.79|12857.69|12857.69|12855.79|12855.79|0
1651233830000|2022-04-29 12:03:50|12854.97|12854.97|12854.97|12854.97|12854.97|12854.97|12854.97|12854.97|0
1651233840000|2022-04-29 12:04:00|12854.15|12854.15|12854.37|12854.37|12854.37|12854.37|12854.15|12854.15|0
1651233870000|2022-04-29 12:04:30|12853.56|12853.56|12852.19|12852.19|12853.56|12853.56|12852.19|12852.19|0
1651233890000|2022-04-29 12:04:50|12849.28|12849.28|12847.08|12847.08|12849.28|12849.28|12847.08|12847.08|0
1651233900000|2022-04-29 12:05:00|12848.51|12848.51|12851.32|12851.32|12851.32|12851.32|12848.51|12848.51|0
1651233910000|2022-04-29 12:05:10|12854.98|12854.98|12854.98|12854.98|12854.98|12854.98|12854.98|12854.98|0
1651233960000|2022-04-29 12:06:00|12857.63|12857.63|12857.63|12857.63|12857.63|12857.63|12857.63|12857.63|0
1651233970000|2022-04-29 12:06:10|12855.99|12855.99|12855.99|12855.99|12855.99|12855.99|12855.99|12855.99|0
1651233980000|2022-04-29 12:06:20|12856.91|12856.91|12856.91|12856.91|12856.91|12856.91|12856.91|12856.91|0
1651234010000|2022-04-29 12:06:50|12858.34|12858.34|12858.34|12858.34|12858.34|12858.34|12858.34|12858.34|0
1651234050000|2022-04-29 12:07:30|12859.98|12859.98|12859.98|12859.98|12859.98|12859.98|12859.98|12859.98|0
1651234110000|2022-04-29 12:08:30|12861.41|12861.41|12861.41|12861.41|12861.41|12861.41|12861.41|12861.41|0
1651234120000|2022-04-29 12:08:40|12862.23|12862.23|12862.23|12862.23|12862.23|12862.23|12862.23|12862.23|0
1651234130000|2022-04-29 12:08:50|12864.42|12864.42|12865.24|12865.24|12865.24|12865.24|12864.42|12864.42|0
1651234140000|2022-04-29 12:09:00|12863.8|12863.8|12862.43|12862.43|12863.8|12863.8|12862.43|12862.43|0
1651234210000|2022-04-29 12:10:10|12861.93|12861.93|12861.93|12861.93|12861.93|12861.93|12861.93|12861.93|0
1651234230000|2022-04-29 12:10:30|12861.02|12861.02|12861.02|12861.02|12861.02|12861.02|12861.02|12861.02|0
1651234240000|2022-04-29 12:10:40|12862.9|12862.9|12862.9|12862.9|12862.9|12862.9|12862.9|12862.9|0
1651234250000|2022-04-29 12:10:50|12863.37|12863.37|12863.37|12863.37|12863.37|12863.37|12863.37|12863.37|0
1651234260000|2022-04-29 12:11:00|12862.92|12862.92|12865.83|12865.83|12865.83|12865.83|12862.92|12862.92|0
1651234270000|2022-04-29 12:11:10|12866.77|12866.77|12866.77|12866.77|12866.77|12866.77|12866.77|12866.77|0
1651234290000|2022-04-29 12:11:30|12867.23|12867.23|12867.23|12867.23|12867.23|12867.23|12867.23|12867.23|0
1651234300000|2022-04-29 12:11:40|12869.11|12869.11|12869.11|12869.11|12869.11|12869.11|12869.11|12869.11|0
1651234310000|2022-04-29 12:11:50|12867.68|12867.68|12867.68|12867.68|12867.68|12867.68|12867.68|12867.68|0
1651234330000|2022-04-29 12:12:10|12866.26|12866.26|12866.26|12866.26|12866.26|12866.26|12866.26|12866.26|0
1651234350000|2022-04-29 12:12:30|12865.77|12865.77|12865.77|12865.77|12865.77|12865.77|12865.77|12865.77|0
1651234360000|2022-04-29 12:12:40|12866.32|12866.32|12864.91|12864.91|12866.32|12866.32|12864.91|12864.91|0
1651234390000|2022-04-29 12:13:10|12866.03|12866.03|12866.03|12866.03|12866.03|12866.03|12866.03|12866.03|0
1651234410000|2022-04-29 12:13:30|12866.97|12866.97|12866.97|12866.97|12866.97|12866.97|12866.97|12866.97|0
1651234420000|2022-04-29 12:13:40|12866.03|12866.03|12866.52|12866.52|12866.52|12866.52|12866.03|12866.03|0
1651234430000|2022-04-29 12:13:50|12865.5|12865.5|12865.5|12865.5|12865.5|12865.5|12865.5|12865.5|0
1651234450000|2022-04-29 12:14:10|12865.02|12865.02|12865.02|12865.02|12865.02|12865.02|12865.02|12865.02|0
1651234480000|2022-04-29 12:14:40|12865.25|12865.25|12865.25|12865.25|12865.25|12865.25|12865.25|12865.25|0
1651234540000|2022-04-29 12:15:40|12864.13|12864.13|12864.59|12864.59|12865.05|12865.05|12864.13|12864.13|0
1651234550000|2022-04-29 12:15:50|12864.13|12864.13|12865.81|12865.81|12866.36|12866.36|12864.13|12864.13|0
1651234560000|2022-04-29 12:16:00|12866.75|12866.75|12866.75|12866.75|12866.75|12866.75|12866.75|12866.75|0
1651234600000|2022-04-29 12:16:40|12867.25|12867.25|12870.55|12870.55|12870.55|12870.55|12867.25|12867.25|0
1651234640000|2022-04-29 12:17:20|12871.37|12871.37|12871.37|12871.37|12871.37|12871.37|12871.37|12871.37|0
1651234660000|2022-04-29 12:17:40|12873.6|12873.6|12875.07|12875.07|12876.46|12876.46|12873.6|12873.6|0
1651234670000|2022-04-29 12:17:50|12874.16|12874.16|12872.64|12872.64|12874.16|12874.16|12872.64|12872.64|0
1651234700000|2022-04-29 12:18:20|12873.56|12873.56|12874.06|12874.06|12874.06|12874.06|12873.56|12873.56|0
1651234710000|2022-04-29 12:18:30|12873.56|12873.56|12873.56|12873.56|12873.56|12873.56|12873.56|12873.56|0
1651234730000|2022-04-29 12:18:50|12873.04|12873.04|12871.61|12871.61|12873.04|12873.04|12871.61|12871.61|0
1651234750000|2022-04-29 12:19:10|12870.79|12870.79|12869.85|12869.85|12870.79|12870.79|12869.85|12869.85|0
1651234760000|2022-04-29 12:19:20|12870.35|12870.35|12869.83|12869.83|12870.35|12870.35|12869.83|12869.83|0
1651234820000|2022-04-29 12:20:20|12871.25|12871.25|12871.25|12871.25|12871.25|12871.25|12871.25|12871.25|0
1651234840000|2022-04-29 12:20:40|12871.47|12871.47|12871.47|12871.47|12871.47|12871.47|12871.47|12871.47|0
1651234880000|2022-04-29 12:21:20|12871.98|12871.98|12872.5|12872.5|12872.5|12872.5|12871.98|12871.98|0
1651234890000|2022-04-29 12:21:30|12873.06|12873.06|12868.87|12868.87|12873.06|12873.06|12868.87|12868.87|0
1651234920000|2022-04-29 12:22:00|12870.28|12870.28|12870.28|12870.28|12870.28|12870.28|12870.28|12870.28|0
1651234940000|2022-04-29 12:22:20|12870.84|12870.84|12870.84|12870.84|12870.84|12870.84|12870.84|12870.84|0
1651234970000|2022-04-29 12:22:50|12870.38|12870.38|12870.38|12870.38|12870.38|12870.38|12870.38|12870.38|0
1651234980000|2022-04-29 12:23:00|12871.33|12871.33|12869.91|12869.91|12871.33|12871.33|12869.91|12869.91|0
1651235000000|2022-04-29 12:23:20|12870.91|12870.91|12872.99|12872.99|12872.99|12872.99|12870.09|12870.09|0
1651235010000|2022-04-29 12:23:30|12873.45|12873.45|12871.16|12871.16|12873.45|12873.45|12871.16|12871.16|0
1651235020000|2022-04-29 12:23:40|12870.69|12870.69|12870.22|12870.22|12870.69|12870.69|12870.22|12870.22|0
1651235030000|2022-04-29 12:23:50|12869.4|12869.4|12869.4|12869.4|12869.4|12869.4|12869.4|12869.4|0
1651235070000|2022-04-29 12:24:30|12869.18|12869.18|12869.18|12869.18|12869.18|12869.18|12869.18|12869.18|0
1651235100000|2022-04-29 12:25:00|12870.55|12870.55|12870.55|12870.55|12870.55|12870.55|12870.55|12870.55|0
1651235110000|2022-04-29 12:25:10|12871.84|12871.84|12870.92|12870.92|12871.84|12871.84|12870.92|12870.92|0
1651235130000|2022-04-29 12:25:30|12871.38|12871.38|12871.38|12871.38|12871.38|12871.38|12871.38|12871.38|0
1651235140000|2022-04-29 12:25:40|12871.84|12871.84|12871.84|12871.84|12871.84|12871.84|12871.84|12871.84|0
1651235150000|2022-04-29 12:25:50|12870.9|12870.9|12870.9|12870.9|12870.9|12870.9|12870.9|12870.9|0
1651235160000|2022-04-29 12:26:00|12869.52|12869.52|12869.52|12869.52|12869.97|12869.97|12869.52|12869.52|0
1651235180000|2022-04-29 12:26:20|12868.11|12868.11|12868.11|12868.11|12868.11|12868.11|12868.11|12868.11|0
1651235210000|2022-04-29 12:26:50|12869.55|12869.55|12869.55|12869.55|12869.55|12869.55|12869.55|12869.55|0
1651235260000|2022-04-29 12:27:40|12870.02|12870.02|12870.46|12870.46|12870.46|12870.46|12870.02|12870.02|0
1651235290000|2022-04-29 12:28:10|12869.55|12869.55|12869.55|12869.55|12869.55|12869.55|12869.55|12869.55|0
1651235320000|2022-04-29 12:28:40|12870.49|12870.49|12870.49|12870.49|12870.49|12870.49|12870.49|12870.49|0
1651235380000|2022-04-29 12:29:40|12871.93|12871.93|12871.93|12871.93|12871.93|12871.93|12871.93|12871.93|0
1651235390000|2022-04-29 12:29:50|12872.4|12872.4|12872.4|12872.4|12872.4|12872.4|12872.4|12872.4|0
1651235400000|2022-04-29 12:30:00|12872.96|12872.96|12873.81|12873.81|12874.63|12874.63|12870.86|12870.86|0
1651235410000|2022-04-29 12:30:10|12873.35|12873.35|12873.35|12873.35|12873.35|12873.35|12873.35|12873.35|0
1651235440000|2022-04-29 12:30:40|12873.87|12873.87|12876.41|12876.41|12876.41|12876.41|12873.87|12873.87|0
1651235450000|2022-04-29 12:30:50|12876.97|12876.97|12877.08|12877.08|12877.53|12877.53|12876.97|12876.97|0
1651235470000|2022-04-29 12:31:10|12876.57|12876.57|12876.57|12876.57|12876.57|12876.57|12876.57|12876.57|0
1651235490000|2022-04-29 12:31:30|12876.11|12876.11|12872.55|12872.55|12876.11|12876.11|12872.55|12872.55|0
1651235500000|2022-04-29 12:31:40|12871.99|12871.99|12871.43|12871.43|12871.99|12871.99|12870.61|12870.61|0
1651235520000|2022-04-29 12:32:00|12870.02|12870.02|12870.5|12870.5|12870.5|12870.5|12868.65|12868.65|0
1651235530000|2022-04-29 12:32:10|12872.86|12872.86|12872.86|12872.86|12872.86|12872.86|12872.86|12872.86|0
1651235560000|2022-04-29 12:32:40|12873.77|12873.77|12871.44|12871.44|12873.77|12873.77|12871.44|12871.44|0
1651235570000|2022-04-29 12:32:50|12870.45|12870.45|12868.86|12868.86|12870.45|12870.45|12868.86|12868.86|0
1651235580000|2022-04-29 12:33:00|12868.39|12868.39|12868.39|12868.39|12868.39|12868.39|12868.39|12868.39|0
1651235590000|2022-04-29 12:33:10|12866.04|12866.04|12866.04|12866.04|12866.04|12866.04|12866.04|12866.04|0
1651235600000|2022-04-29 12:33:20|12866.27|12866.27|12867.7|12867.7|12867.7|12867.7|12866.27|12866.27|0
1651235630000|2022-04-29 12:33:50|12867.14|12867.14|12867.14|12867.14|12867.14|12867.14|12867.14|12867.14|0
1651235650000|2022-04-29 12:34:10|12868.52|12868.52|12868.52|12868.52|12868.52|12868.52|12868.52|12868.52|0
1651235680000|2022-04-29 12:34:40|12867.6|12867.6|12866.31|12866.31|12867.6|12867.6|12866.31|12866.31|0
1651235690000|2022-04-29 12:34:50|12865.75|12865.75|12865.75|12865.75|12865.75|12865.75|12865.75|12865.75|0
1651235710000|2022-04-29 12:35:10|12865.26|12865.26|12865.26|12865.26|12865.26|12865.26|12865.26|12865.26|0
1651235720000|2022-04-29 12:35:20|12865.73|12865.73|12864.29|12864.29|12865.73|12865.73|12864.29|12864.29|0
1651235730000|2022-04-29 12:35:30|12862.92|12862.92|12862.92|12862.92|12862.92|12862.92|12862.92|12862.92|0
1651235740000|2022-04-29 12:35:40|12862.01|12862.01|12862.01|12862.01|12862.01|12862.01|12862.01|12862.01|0
1651235750000|2022-04-29 12:35:50|12861.07|12861.07|12860.59|12860.59|12861.07|12861.07|12860.59|12860.59|0
1651235760000|2022-04-29 12:36:00|12859.78|12859.78|12856.27|12856.27|12859.78|12859.78|12856.27|12856.27|0
1651235770000|2022-04-29 12:36:10|12855.8|12855.8|12855.8|12855.8|12855.8|12855.8|12855.8|12855.8|0
1651235790000|2022-04-29 12:36:30|12854.17|12854.17|12854.17|12854.17|12854.17|12854.17|12854.17|12854.17|0
1651235800000|2022-04-29 12:36:40|12852.34|12852.34|12852.34|12852.34|12852.34|12852.34|12852.34|12852.34|0
1651235850000|2022-04-29 12:37:30|12853.16|12853.16|12854.15|12854.15|12854.15|12854.15|12853.16|12853.16|0
1651235870000|2022-04-29 12:37:50|12852.52|12852.52|12851.49|12851.49|12852.52|12852.52|12851.49|12851.49|0
1651235880000|2022-04-29 12:38:00|12851.94|12851.94|12853.06|12853.06|12854.18|12854.18|12851.94|12851.94|0
1651235900000|2022-04-29 12:38:20|12851.65|12851.65|12851.65|12851.65|12851.65|12851.65|12851.65|12851.65|0
1651235910000|2022-04-29 12:38:30|12852.64|12852.64|12852.64|12852.64|12852.64|12852.64|12851.21|12851.21|0
1651235920000|2022-04-29 12:38:40|12856.85|12856.85|12858.33|12858.33|12859.14|12859.14|12856.85|12856.85|0
1651235930000|2022-04-29 12:38:50|12857.51|12857.51|12856.69|12856.69|12857.51|12857.51|12856.69|12856.69|0
1651235940000|2022-04-29 12:39:00|12857.16|12857.16|12857.16|12857.16|12857.16|12857.16|12857.16|12857.16|0
1651235960000|2022-04-29 12:39:20|12856.34|12856.34|12856.34|12856.34|12856.34|12856.34|12856.34|12856.34|0
1651235970000|2022-04-29 12:39:30|12857.37|12857.37|12857.37|12857.37|12857.37|12857.37|12857.37|12857.37|0
1651236040000|2022-04-29 12:40:40|12856.38|12856.38|12856.38|12856.38|12856.38|12856.38|12856.38|12856.38|0
1651236050000|2022-04-29 12:40:50|12855.88|12855.88|12855.88|12855.88|12855.88|12855.88|12855.88|12855.88|0
1651236060000|2022-04-29 12:41:00|12855.45|12855.45|12844.72|12844.72|12855.45|12855.45|12844.72|12844.72|0
1651236070000|2022-04-29 12:41:10|12842.89|12842.89|12841.19|12841.19|12842.89|12842.89|12840.67|12840.67|0
1651236090000|2022-04-29 12:41:30|12840.25|12840.25|12841.1|12841.1|12841.1|12841.1|12840.25|12840.25|0
1651236110000|2022-04-29 12:41:50|12840.55|12840.55|12840.55|12840.55|12840.55|12840.55|12840.55|12840.55|0
1651236160000|2022-04-29 12:42:40|12841|12841|12841|12841|12841|12841|12841|12841|0
1651236180000|2022-04-29 12:43:00|12839.98|12839.98|12838.64|12838.64|12839.98|12839.98|12838.64|12838.64|0
1651236210000|2022-04-29 12:43:30|12835.89|12835.89|12835.07|12835.07|12835.89|12835.89|12835.07|12835.07|0
1651236220000|2022-04-29 12:43:40|12830.01|12830.01|12831.37|12831.37|12831.37|12831.37|12829.54|12829.54|0
1651236230000|2022-04-29 12:43:50|12831.83|12831.83|12831.83|12831.83|12831.83|12831.83|12831.83|12831.83|0
1651236240000|2022-04-29 12:44:00|12832.3|12832.3|12831.78|12831.78|12832.3|12832.3|12831.78|12831.78|0
1651236260000|2022-04-29 12:44:20|12833.22|12833.22|12842.87|12842.87|12842.87|12842.87|12833.22|12833.22|0
1651236270000|2022-04-29 12:44:30|12843.34|12843.34|12844.95|12844.95|12844.95|12844.95|12843.34|12843.34|0
1651236280000|2022-04-29 12:44:40|12845.51|12845.51|12844.89|12844.89|12845.51|12845.51|12844.89|12844.89|0
1651236290000|2022-04-29 12:44:50|12844.08|12844.08|12843.73|12843.73|12844.29|12844.29|12843.26|12843.26|0
1651236300000|2022-04-29 12:45:00|12842.36|12842.36|12837.44|12837.44|12842.36|12842.36|12837.44|12837.44|0
1651236310000|2022-04-29 12:45:10|12838.26|12838.26|12840.09|12840.09|12840.55|12840.55|12838.26|12838.26|0
1651236320000|2022-04-29 12:45:20|12839.63|12839.63|12839.08|12839.08|12839.63|12839.63|12838.26|12838.26|0
1651236330000|2022-04-29 12:45:30|12839.99|12839.99|12839.54|12839.54|12840.45|12840.45|12838.62|12838.62|0
1651236340000|2022-04-29 12:45:40|12839.08|12839.08|12838.62|12838.62|12839.08|12839.08|12838.62|12838.62|0
1651236350000|2022-04-29 12:45:50|12835.82|12835.82|12836.27|12836.27|12837.19|12837.19|12835.82|12835.82|0
1651236360000|2022-04-29 12:46:00|12835.8|12835.8|12828.92|12828.92|12835.8|12835.8|12828.92|12828.92|0
1651236370000|2022-04-29 12:46:10|12830.74|12830.74|12831.26|12831.26|12831.26|12831.26|12830.74|12830.74|0
1651236380000|2022-04-29 12:46:20|12830.8|12830.8|12830.34|12830.34|12830.8|12830.8|12830.34|12830.34|0
1651236400000|2022-04-29 12:46:40|12829.89|12829.89|12828.51|12828.51|12829.89|12829.89|12828.51|12828.51|0
1651236410000|2022-04-29 12:46:50|12828.97|12828.97|12828.51|12828.51|12828.97|12828.97|12828.51|12828.51|0
1651236420000|2022-04-29 12:47:00|12830.34|12830.34|12831.98|12831.98|12832.89|12832.89|12830.34|12830.34|0
1651236430000|2022-04-29 12:47:10|12831.06|12831.06|12831.07|12831.07|12831.07|12831.07|12830.15|12830.15|0
1651236440000|2022-04-29 12:47:20|12831.88|12831.88|12834.63|12834.63|12834.63|12834.63|12831.88|12831.88|0
1651236450000|2022-04-29 12:47:30|12832.8|12832.8|12832.8|12832.8|12832.8|12832.8|12832.8|12832.8|0
1651236460000|2022-04-29 12:47:40|12831.88|12831.88|12832.81|12832.81|12832.81|12832.81|12831.44|12831.44|0
1651236470000|2022-04-29 12:47:50|12831.38|12831.38|12828.05|12828.05|12831.83|12831.83|12828.05|12828.05|0
1651236480000|2022-04-29 12:48:00|12827.59|12827.59|12822.49|12822.49|12827.59|12827.59|12822.49|12822.49|0
1651236490000|2022-04-29 12:48:10|12823.04|12823.04|12827.88|12827.88|12827.88|12827.88|12823.04|12823.04|0
1651236500000|2022-04-29 12:48:20|12827.06|12827.06|12825.13|12825.13|12827.06|12827.06|12825.13|12825.13|0
1651236520000|2022-04-29 12:48:40|12825.95|12825.95|12826.01|12826.01|12826.01|12826.01|12824.58|12824.58|0
1651236540000|2022-04-29 12:49:00|12825.45|12825.45|12824.64|12824.64|12825.45|12825.45|12824.64|12824.64|0
1651236550000|2022-04-29 12:49:10|12823.27|12823.27|12825.09|12825.09|12825.09|12825.09|12823.27|12823.27|0
1651236560000|2022-04-29 12:49:20|12824.64|12824.64|12823.27|12823.27|12824.64|12824.64|12823.27|12823.27|0
1651236570000|2022-04-29 12:49:30|12822.81|12822.81|12822.81|12822.81|12822.81|12822.81|12822.35|12822.35|0
1651236590000|2022-04-29 12:49:50|12821.37|12821.37|12821.37|12821.37|12821.37|12821.37|12821.37|12821.37|0
1651236600000|2022-04-29 12:50:00|12823.66|12823.66|12830.47|12830.47|12831.38|12831.38|12821.83|12821.83|0
1651236610000|2022-04-29 12:50:10|12831.9|12831.9|12830.07|12830.07|12831.9|12831.9|12830.07|12830.07|0
1651236620000|2022-04-29 12:50:20|12828.7|12828.7|12826.97|12826.97|12828.7|12828.7|12826.97|12826.97|0
1651236630000|2022-04-29 12:50:30|12827.88|12827.88|12828.8|12828.8|12828.8|12828.8|12827.43|12827.43|0
1651236650000|2022-04-29 12:50:50|12828.34|12828.34|12825.69|12825.69|12828.34|12828.34|12825.69|12825.69|0
1651236660000|2022-04-29 12:51:00|12824.88|12824.88|12819.63|12819.63|12824.88|12824.88|12819.63|12819.63|0
1651236670000|2022-04-29 12:51:10|12821.91|12821.91|12822.85|12822.85|12822.85|12822.85|12821.91|12821.91|0
1651236690000|2022-04-29 12:51:30|12827.26|12827.26|12827.26|12827.26|12827.26|12827.26|12827.26|12827.26|0
1651236710000|2022-04-29 12:51:50|12825.85|12825.85|12825.85|12825.85|12825.85|12825.85|12825.85|12825.85|0
1651236720000|2022-04-29 12:52:00|12826.76|12826.76|12826.76|12826.76|12826.76|12826.76|12826.76|12826.76|0
1651236740000|2022-04-29 12:52:20|12828.4|12828.4|12828.4|12828.4|12828.4|12828.4|12828.4|12828.4|0
1651236750000|2022-04-29 12:52:30|12830.68|12830.68|12830.68|12830.68|12830.68|12830.68|12830.68|12830.68|0
1651236770000|2022-04-29 12:52:50|12831.18|12831.18|12833.98|12833.98|12833.98|12833.98|12831.18|12831.18|0
1651236780000|2022-04-29 12:53:00|12833.52|12833.52|12831.33|12831.33|12833.52|12833.52|12831.33|12831.33|0
1651236800000|2022-04-29 12:53:20|12832.7|12832.7|12833.62|12833.62|12833.62|12833.62|12832.7|12832.7|0
1651236830000|2022-04-29 12:53:50|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|0
1651236850000|2022-04-29 12:54:10|12832.7|12832.7|12833.06|12833.06|12833.06|12833.06|12832.25|12832.25|0
1651236860000|2022-04-29 12:54:20|12831.65|12831.65|12831.64|12831.64|12831.65|12831.65|12831.18|12831.18|0
1651236880000|2022-04-29 12:54:40|12831.18|12831.18|12831.64|12831.64|12831.64|12831.64|12831.18|12831.18|0
1651236900000|2022-04-29 12:55:00|12832.55|12832.55|12833.49|12833.49|12834.43|12834.43|12832.55|12832.55|0
1651236910000|2022-04-29 12:55:10|12834.61|12834.61|12834.61|12834.61|12834.61|12834.61|12834.61|12834.61|0
1651236930000|2022-04-29 12:55:30|12835.43|12835.43|12835.43|12835.43|12835.43|12835.43|12835.43|12835.43|0
1651236940000|2022-04-29 12:55:40|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|12836.34|0
1651236960000|2022-04-29 12:56:00|12834.51|12834.51|12834.51|12834.51|12834.51|12834.51|12834.51|12834.51|0
1651236970000|2022-04-29 12:56:10|12833.14|12833.14|12832.48|12832.48|12833.14|12833.14|12832.02|12832.02|0
1651237000000|2022-04-29 12:56:40|12832.98|12832.98|12832.98|12832.98|12832.98|12832.98|12832.98|12832.98|0
1651237010000|2022-04-29 12:56:50|12834.09|12834.09|12834.09|12834.09|12834.09|12834.09|12834.09|12834.09|0
1651237020000|2022-04-29 12:57:00|12834.65|12834.65|12839.25|12839.25|12839.25|12839.25|12834.65|12834.65|0
1651237030000|2022-04-29 12:57:10|12837.16|12837.16|12833.59|12833.59|12837.16|12837.16|12833.59|12833.59|0
1651237040000|2022-04-29 12:57:20|12835.23|12835.23|12836.49|12836.49|12836.49|12836.49|12835.23|12835.23|0
1651237060000|2022-04-29 12:57:40|12836.72|12836.72|12836.72|12836.72|12836.72|12836.72|12836.72|12836.72|0
1651237070000|2022-04-29 12:57:50|12836.26|12836.26|12836.26|12836.26|12836.26|12836.26|12836.26|12836.26|0
1651237130000|2022-04-29 12:58:50|12835.44|12835.44|12835.44|12835.44|12835.44|12835.44|12835.44|12835.44|0
1651237170000|2022-04-29 12:59:30|12836.81|12836.81|12836.81|12836.81|12836.81|12836.81|12836.81|12836.81|0
1651237190000|2022-04-29 12:59:50|12835.9|12835.9|12835.9|12835.9|12835.9|12835.9|12835.9|12835.9|0
1651237200000|2022-04-29 13:00:00|12835.44|12835.44|12830.6|12830.6|12835.44|12835.44|12830.6|12830.6|0
1651237210000|2022-04-29 13:00:10|12830.1|12830.1|12830.1|12830.1|12830.1|12830.1|12830.1|12830.1|0
1651237230000|2022-04-29 13:00:30|12828.67|12828.67|12829.71|12829.71|12829.71|12829.71|12828.67|12828.67|0
1651237240000|2022-04-29 13:00:40|12830.18|12830.18|12830.18|12830.18|12830.18|12830.18|12830.18|12830.18|0
1651237250000|2022-04-29 13:00:50|12829.68|12829.68|12829.21|12829.21|12829.68|12829.68|12829.21|12829.21|0
1651237260000|2022-04-29 13:01:00|12830.89|12830.89|12831.83|12831.83|12831.83|12831.83|12830.89|12830.89|0
1651237270000|2022-04-29 13:01:10|12832.28|12832.28|12831.59|12831.59|12832.28|12832.28|12831.37|12831.37|0
1651237280000|2022-04-29 13:01:20|12830.68|12830.68|12829.76|12829.76|12830.68|12830.68|12829.76|12829.76|0
1651237290000|2022-04-29 13:01:30|12830.24|12830.24|12829.32|12829.32|12830.71|12830.71|12829.32|12829.32|0
1651237300000|2022-04-29 13:01:40|12828.38|12828.38|12822.78|12822.78|12828.38|12828.38|12822.78|12822.78|0
1651237310000|2022-04-29 13:01:50|12824.42|12824.42|12828.1|12828.1|12828.1|12828.1|12824.42|12824.42|0
1651237320000|2022-04-29 13:02:00|12827.61|12827.61|12827.15|12827.15|12827.62|12827.62|12827.15|12827.15|0
1651237330000|2022-04-29 13:02:10|12827.65|12827.65|12827.65|12827.65|12827.65|12827.65|12827.65|12827.65|0
1651237340000|2022-04-29 13:02:20|12827.19|12827.19|12827.19|12827.19|12827.19|12827.19|12827.19|12827.19|0
1651237350000|2022-04-29 13:02:30|12826.73|12826.73|12825.81|12825.81|12827.2|12827.2|12825.81|12825.81|0
1651237360000|2022-04-29 13:02:40|12825.36|12825.36|12823.97|12823.97|12825.36|12825.36|12823.97|12823.97|0
1651237370000|2022-04-29 13:02:50|12823.51|12823.51|12823.51|12823.51|12823.51|12823.51|12823.51|12823.51|0
1651237380000|2022-04-29 13:03:00|12824.89|12824.89|12827.2|12827.2|12827.2|12827.2|12824.89|12824.89|0
1651237390000|2022-04-29 13:03:10|12828.63|12828.63|12827.71|12827.71|12828.63|12828.63|12826.81|12826.81|0
1651237400000|2022-04-29 13:03:20|12826.79|12826.79|12827.25|12827.25|12827.25|12827.25|12826.33|12826.33|0
1651237410000|2022-04-29 13:03:30|12826.79|12826.79|12826.79|12826.79|12826.79|12826.79|12826.79|12826.79|0
1651237420000|2022-04-29 13:03:40|12826.33|12826.33|12826.33|12826.33|12826.33|12826.33|12826.33|12826.33|0
1651237430000|2022-04-29 13:03:50|12827.77|12827.77|12827.77|12827.77|12827.77|12827.77|12827.77|12827.77|0
1651237440000|2022-04-29 13:04:00|12827.27|12827.27|12826.81|12826.81|12827.27|12827.27|12826.81|12826.81|0
1651237450000|2022-04-29 13:04:10|12825.87|12825.87|12827.6|12827.6|12827.6|12827.6|12824.96|12824.96|0
1651237460000|2022-04-29 13:04:20|12826.79|12826.79|12828.18|12828.18|12828.18|12828.18|12824.5|12824.5|0
1651237470000|2022-04-29 13:04:30|12829|12829|12829|12829|12829.91|12829.91|12829|12829|0
1651237480000|2022-04-29 13:04:40|12828.44|12828.44|12827.5|12827.5|12828.44|12828.44|12826.58|12826.58|0
1651237490000|2022-04-29 13:04:50|12826.58|12826.58|12826.58|12826.58|12826.58|12826.58|12826.58|12826.58|0
1651237500000|2022-04-29 13:05:00|12827.96|12827.96|12828.87|12828.87|12828.87|12828.87|12826.58|12826.58|0
1651237510000|2022-04-29 13:05:10|12827.04|12827.04|12831.66|12831.66|12831.66|12831.66|12826.58|12826.58|0
1651237520000|2022-04-29 13:05:20|12833.48|12833.48|12830.74|12830.74|12833.48|12833.48|12829.37|12829.37|0
1651237530000|2022-04-29 13:05:30|12830.28|12830.28|12829.83|12829.83|12830.28|12830.28|12827.54|12827.54|0
1651237550000|2022-04-29 13:05:50|12827.6|12827.6|12827.1|12827.1|12827.6|12827.6|12827.1|12827.1|0
1651237560000|2022-04-29 13:06:00|12826.63|12826.63|12823.2|12823.2|12826.63|12826.63|12822.38|12822.38|0
1651237590000|2022-04-29 13:06:30|12822.69|12822.69|12822.69|12822.69|12822.69|12822.69|12822.69|12822.69|0
1651237600000|2022-04-29 13:06:40|12825.56|12825.56|12827.53|12827.53|12827.53|12827.53|12825.56|12825.56|0
1651237620000|2022-04-29 13:07:00|12828.34|12828.34|12828.34|12828.34|12828.34|12828.34|12828.34|12828.34|0
1651237630000|2022-04-29 13:07:10|12828.9|12828.9|12832.88|12832.88|12832.88|12832.88|12828.9|12828.9|0
1651237640000|2022-04-29 13:07:20|12834.25|12834.25|12834.25|12834.25|12834.25|12834.25|12834.25|12834.25|0
1651237650000|2022-04-29 13:07:30|12835.16|12835.16|12835.16|12835.16|12835.16|12835.16|12835.16|12835.16|0
1651237660000|2022-04-29 13:07:40|12835.63|12835.63|12835.63|12835.63|12835.63|12835.63|12835.63|12835.63|0
1651237670000|2022-04-29 13:07:50|12834.25|12834.25|12834.25|12834.25|12834.25|12834.25|12834.25|12834.25|0
1651237720000|2022-04-29 13:08:40|12833.73|12833.73|12833.73|12833.73|12833.73|12833.73|12833.73|12833.73|0
1651237730000|2022-04-29 13:08:50|12832.92|12832.92|12834.35|12834.35|12834.35|12834.35|12831.97|12831.97|0
1651237750000|2022-04-29 13:09:10|12835.17|12835.17|12833.53|12833.53|12835.17|12835.17|12833.53|12833.53|0
1651237770000|2022-04-29 13:09:30|12832.59|12832.59|12832.13|12832.13|12832.59|12832.59|12832.13|12832.13|0
1651237800000|2022-04-29 13:10:00|12832.59|12832.59|12833.15|12833.15|12833.15|12833.15|12832.59|12832.59|0
1651237820000|2022-04-29 13:10:20|12832.69|12832.69|12832.69|12832.69|12832.69|12832.69|12832.69|12832.69|0
1651237840000|2022-04-29 13:10:40|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|12833.16|0
1651237850000|2022-04-29 13:10:50|12831.78|12831.78|12831.31|12831.31|12831.78|12831.78|12831.31|12831.31|0
1651237870000|2022-04-29 13:11:10|12827.52|12827.52|12827.52|12827.52|12827.52|12827.52|12827.52|12827.52|0
1651237900000|2022-04-29 13:11:40|12827.98|12827.98|12827.98|12827.98|12827.98|12827.98|12827.98|12827.98|0
1651237910000|2022-04-29 13:11:50|12828.89|12828.89|12828.44|12828.44|12828.89|12828.89|12828.44|12828.44|0
1651237930000|2022-04-29 13:12:10|12829.87|12829.87|12828.6|12828.6|12829.87|12829.87|12828.6|12828.6|0
1651237950000|2022-04-29 13:12:30|12828.14|12828.14|12827.68|12827.68|12828.14|12828.14|12827.68|12827.68|0
1651237970000|2022-04-29 13:12:50|12828.24|12828.24|12828.8|12828.8|12828.8|12828.8|12828.24|12828.24|0
1651237980000|2022-04-29 13:13:00|12827.68|12827.68|12823.41|12823.41|12827.68|12827.68|12823.41|12823.41|0
1651237990000|2022-04-29 13:13:10|12823.88|12823.88|12824.34|12824.34|12824.34|12824.34|12823.88|12823.88|0
1651238000000|2022-04-29 13:13:20|12824.8|12824.8|12824.8|12824.8|12824.8|12824.8|12824.8|12824.8|0
1651238010000|2022-04-29 13:13:30|12825.62|12825.62|12826.53|12826.53|12826.53|12826.53|12825.62|12825.62|0
1651238040000|2022-04-29 13:14:00|12826.07|12826.07|12826.13|12826.13|12826.13|12826.13|12825.61|12825.61|0
1651238060000|2022-04-29 13:14:20|12825.67|12825.67|12824.91|12824.91|12825.67|12825.67|12824.24|12824.24|0
1651238070000|2022-04-29 13:14:30|12825.35|12825.35|12825.35|12825.35|12825.35|12825.35|12825.35|12825.35|0
1651238110000|2022-04-29 13:15:10|12825.81|12825.81|12825.81|12825.81|12825.81|12825.81|12825.81|12825.81|0
1651238130000|2022-04-29 13:15:30|12824.87|12824.87|12824.87|12824.87|12824.87|12824.87|12824.87|12824.87|0
1651238140000|2022-04-29 13:15:40|12825.81|12825.81|12825.81|12825.81|12825.81|12825.81|12825.81|12825.81|0
1651238160000|2022-04-29 13:16:00|12826.27|12826.27|12825.71|12825.71|12826.27|12826.27|12825.71|12825.71|0
1651238180000|2022-04-29 13:16:20|12826.53|12826.53|12827.96|12827.96|12827.96|12827.96|12826.53|12826.53|0
1651238190000|2022-04-29 13:16:30|12828.42|12828.42|12828.89|12828.89|12828.89|12828.89|12828.42|12828.42|0
1651238200000|2022-04-29 13:16:40|12828.42|12828.42|12827.51|12827.51|12828.42|12828.42|12827.51|12827.51|0
1651238210000|2022-04-29 13:16:50|12825.65|12825.65|12826.59|12826.59|12826.59|12826.59|12825.65|12825.65|0
1651238220000|2022-04-29 13:17:00|12827.05|12827.05|12827.05|12827.05|12827.05|12827.05|12827.05|12827.05|0
1651238230000|2022-04-29 13:17:10|12827.51|12827.51|12826.55|12826.55|12828.42|12828.42|12826.55|12826.55|0
1651238270000|2022-04-29 13:17:50|12827.49|12827.49|12827.49|12827.49|12827.49|12827.49|12827.49|12827.49|0
1651238280000|2022-04-29 13:18:00|12828.05|12828.05|12827.14|12827.14|12828.05|12828.05|12827.14|12827.14|0
1651238290000|2022-04-29 13:18:10|12828.08|12828.08|12829.91|12829.91|12829.91|12829.91|12828.08|12828.08|0
1651238300000|2022-04-29 13:18:20|12828.54|12828.54|12828.07|12828.07|12828.54|12828.54|12828.07|12828.07|0
1651238330000|2022-04-29 13:18:50|12827.25|12827.25|12827.25|12827.25|12827.25|12827.25|12827.25|12827.25|0
1651238340000|2022-04-29 13:19:00|12825.88|12825.88|12827.25|12827.25|12827.25|12827.25|12825.88|12825.88|0
1651238360000|2022-04-29 13:19:20|12828.16|12828.16|12828.16|12828.16|12828.16|12828.16|12828.16|12828.16|0
1651238370000|2022-04-29 13:19:30|12828.62|12828.62|12827.71|12827.71|12828.62|12828.62|12827.71|12827.71|0
1651238390000|2022-04-29 13:19:50|12827.24|12827.24|12827.79|12827.79|12827.79|12827.79|12827.24|12827.24|0
1651238430000|2022-04-29 13:20:30|12827.34|12827.34|12823.5|12823.5|12827.34|12827.34|12823.5|12823.5|0
1651238440000|2022-04-29 13:20:40|12825.13|12825.13|12826.51|12826.51|12826.51|12826.51|12825.13|12825.13|0
1651238450000|2022-04-29 13:20:50|12826.25|12826.25|12826.25|12826.25|12826.25|12826.25|12826.25|12826.25|0
1651238470000|2022-04-29 13:21:10|12828.7|12828.7|12828.7|12828.7|12828.7|12828.7|12828.7|12828.7|0
1651238480000|2022-04-29 13:21:20|12830.07|12830.07|12832.42|12832.42|12832.42|12832.42|12830.07|12830.07|0
1651238530000|2022-04-29 13:22:10|12833.79|12833.79|12835.1|12835.1|12835.1|12835.1|12833.79|12833.79|0
1651238540000|2022-04-29 13:22:20|12834.18|12834.18|12832.91|12832.91|12834.18|12834.18|12832.91|12832.91|0
1651238550000|2022-04-29 13:22:30|12833.36|12833.36|12834.28|12834.28|12834.28|12834.28|12833.36|12833.36|0
1651238560000|2022-04-29 13:22:40|12835.21|12835.21|12835.43|12835.43|12835.43|12835.43|12835.21|12835.21|0
1651238590000|2022-04-29 13:23:10|12834.32|12834.32|12833.8|12833.8|12834.32|12834.32|12833.8|12833.8|0
1651238600000|2022-04-29 13:23:20|12833.34|12833.34|12833.34|12833.34|12833.34|12833.34|12833.34|12833.34|0
1651238620000|2022-04-29 13:23:40|12832.9|12832.9|12831.99|12831.99|12832.9|12832.9|12831.99|12831.99|0
1651238630000|2022-04-29 13:23:50|12831.17|12831.17|12829.58|12829.58|12831.17|12831.17|12829.58|12829.58|0
1651238640000|2022-04-29 13:24:00|12830.52|12830.52|12831.64|12831.64|12831.64|12831.64|12830.52|12830.52|0
1651238650000|2022-04-29 13:24:10|12832.15|12832.15|12832.62|12832.62|12832.62|12832.62|12832.15|12832.15|0
1651238660000|2022-04-29 13:24:20|12835.63|12835.63|12835.63|12835.63|12835.63|12835.63|12835.63|12835.63|0
1651238680000|2022-04-29 13:24:40|12836.09|12836.09|12836.54|12836.54|12836.54|12836.54|12836.09|12836.09|0
1651238700000|2022-04-29 13:25:00|12837.02|12837.02|12837.02|12837.02|12837.02|12837.02|12837.02|12837.02|0
1651238720000|2022-04-29 13:25:20|12837.96|12837.96|12836.2|12836.2|12837.96|12837.96|12836.2|12836.2|0
1651238730000|2022-04-29 13:25:30|12835.38|12835.38|12835.38|12835.38|12835.38|12835.38|12835.38|12835.38|0
1651238770000|2022-04-29 13:26:10|12835.83|12835.83|12838.74|12838.74|12838.74|12838.74|12835.83|12835.83|0
1651238780000|2022-04-29 13:26:20|12840.37|12840.37|12847.35|12847.35|12847.35|12847.35|12839.93|12839.93|0
1651238790000|2022-04-29 13:26:30|12848.34|12848.34|12848.34|12848.34|12848.34|12848.34|12848.34|12848.34|0
1651238800000|2022-04-29 13:26:40|12848.84|12848.84|12849.66|12849.66|12849.66|12849.66|12848.84|12848.84|0
1651238810000|2022-04-29 13:26:50|12851.33|12851.33|12851.33|12851.33|12851.33|12851.33|12851.33|12851.33|0
1651238820000|2022-04-29 13:27:00|12852.15|12852.15|12852.66|12852.66|12853.18|12853.18|12852.15|12852.15|0
1651238840000|2022-04-29 13:27:20|12853.11|12853.11|12854.03|12854.03|12854.03|12854.03|12853.11|12853.11|0
1651238870000|2022-04-29 13:27:50|12855.44|12855.44|12856.35|12856.35|12856.35|12856.35|12855.44|12855.44|0
1651238890000|2022-04-29 13:28:10|12855.86|12855.86|12855.86|12855.86|12855.86|12855.86|12855.86|12855.86|0
1651238900000|2022-04-29 13:28:20|12855.41|12855.41|12857.24|12857.24|12857.24|12857.24|12855.41|12855.41|0
1651238910000|2022-04-29 13:28:30|12858.65|12858.65|12857.83|12857.83|12858.65|12858.65|12857.83|12857.83|0
1651238920000|2022-04-29 13:28:40|12857.39|12857.39|12857.39|12857.39|12857.39|12857.39|12857.39|12857.39|0
1651238930000|2022-04-29 13:28:50|12859.22|12859.22|12859.22|12859.22|12859.22|12859.22|12859.22|12859.22|0
1651238940000|2022-04-29 13:29:00|12860.24|12860.24|12860.76|12860.76|12860.76|12860.76|12860.24|12860.24|0
1651238960000|2022-04-29 13:29:20|12860.2|12860.2|12863.49|12863.49|12863.49|12863.49|12860.2|12860.2|0
1651238970000|2022-04-29 13:29:30|12864.05|12864.05|12860.52|12860.52|12864.05|12864.05|12860.52|12860.52|0
1651238980000|2022-04-29 13:29:40|12859.61|12859.61|12854.13|12854.13|12859.61|12859.61|12854.13|12854.13|0
1651238990000|2022-04-29 13:29:50|12853.61|12853.61|12853.1|12853.1|12853.61|12853.61|12853.1|12853.1|0
1651239000000|2022-04-29 13:30:00|12852.18|12852.18|12848.42|12848.42|12852.18|12852.18|12847.95|12847.95|0
1651239010000|2022-04-29 13:30:10|12847.05|12847.05|12847.51|12847.51|12848.42|12848.42|12847.05|12847.05|0
1651239030000|2022-04-29 13:30:30|12848.92|12848.92|12847.99|12847.99|12848.92|12848.92|12847.99|12847.99|0
1651239040000|2022-04-29 13:30:40|12847.08|12847.08|12847.38|12847.38|12847.44|12847.44|12846.41|12846.41|0
1651239050000|2022-04-29 13:30:50|12846.92|12846.92|12846.05|12846.05|12847.88|12847.88|12846.05|12846.05|0
1651239060000|2022-04-29 13:31:00|12847.88|12847.88|12846.5|12846.5|12847.88|12847.88|12846.5|12846.5|0
1651239070000|2022-04-29 13:31:10|12845.07|12845.07|12845.49|12845.49|12845.98|12845.98|12844.99|12844.99|0
1651239090000|2022-04-29 13:31:30|12844.55|12844.55|12843.63|12843.63|12844.55|12844.55|12843.63|12843.63|0
1651239100000|2022-04-29 13:31:40|12845.07|12845.07|12836.54|12836.54|12845.07|12845.07|12836.54|12836.54|0
1651239120000|2022-04-29 13:32:00|12835.73|12835.73|12836.28|12836.28|12836.28|12836.28|12835.73|12835.73|0
1651239130000|2022-04-29 13:32:10|12837.7|12837.7|12840.8|12840.8|12840.8|12840.8|12837.7|12837.7|0
1651239140000|2022-04-29 13:32:20|12840.34|12840.34|12839.87|12839.87|12840.34|12840.34|12839.87|12839.87|0
1651239150000|2022-04-29 13:32:30|12841.31|12841.31|12841.78|12841.78|12841.78|12841.78|12841.31|12841.31|0
1651239160000|2022-04-29 13:32:40|12843.21|12843.21|12843.21|12843.21|12843.21|12843.21|12843.21|12843.21|0
1651239170000|2022-04-29 13:32:50|12844.03|12844.03|12843.56|12843.56|12844.5|12844.5|12843.56|12843.56|0
1651239180000|2022-04-29 13:33:00|12844.02|12844.02|12839.09|12839.09|12844.02|12844.02|12839.09|12839.09|0
1651239190000|2022-04-29 13:33:10|12837.72|12837.72|12838.17|12838.17|12838.17|12838.17|12837.72|12837.72|0
1651239200000|2022-04-29 13:33:20|12839.09|12839.09|12838.63|12838.63|12839.55|12839.55|12838.63|12838.63|0
1651239210000|2022-04-29 13:33:30|12839.45|12839.45|12840.86|12840.86|12840.86|12840.86|12839.45|12839.45|0
1651239220000|2022-04-29 13:33:40|12843.61|12843.61|12843.61|12843.61|12843.61|12843.61|12843.61|12843.61|0
1651239240000|2022-04-29 13:34:00|12845.04|12845.04|12845.04|12845.04|12845.04|12845.04|12845.04|12845.04|0
1651239250000|2022-04-29 13:34:10|12845.51|12845.51|12846.33|12846.33|12846.33|12846.33|12845.51|12845.51|0
1651239270000|2022-04-29 13:34:30|12846.79|12846.79|12850.91|12850.91|12850.91|12850.91|12846.79|12846.79|0
1651239280000|2022-04-29 13:34:40|12849.97|12849.97|12849.97|12849.97|12849.97|12849.97|12849.97|12849.97|0
1651239290000|2022-04-29 13:34:50|12851.34|12851.34|12850.88|12850.88|12851.34|12851.34|12850.88|12850.88|0
1651239300000|2022-04-29 13:35:00|12851.7|12851.7|12850.94|12850.94|12851.7|12851.7|12849.45|12849.45|0
1651239310000|2022-04-29 13:35:10|12849.82|12849.82|12858.11|12858.11|12858.11|12858.11|12849.82|12849.82|0
1651239320000|2022-04-29 13:35:20|12858.57|12858.57|12850.82|12850.82|12860.01|12860.01|12850.82|12850.82|0
1651239330000|2022-04-29 13:35:30|12850.01|12850.01|12847.82|12847.82|12850.01|12850.01|12847.82|12847.82|0
1651239340000|2022-04-29 13:35:40|12846.9|12846.9|12848.87|12848.87|12848.87|12848.87|12845.13|12845.13|0
1651239350000|2022-04-29 13:35:50|12849.35|12849.35|12848.89|12848.89|12849.35|12849.35|12848.89|12848.89|0
1651239360000|2022-04-29 13:36:00|12849.82|12849.82|12863.95|12863.95|12863.95|12863.95|12849.82|12849.82|0
1651239370000|2022-04-29 13:36:10|12865.39|12865.39|12861.66|12861.66|12865.39|12865.39|12861.66|12861.66|0
1651239380000|2022-04-29 13:36:20|12860.22|12860.22|12860.22|12860.22|12860.22|12860.22|12860.22|12860.22|0
1651239390000|2022-04-29 13:36:30|12859.41|12859.41|12857.5|12857.5|12859.41|12859.41|12857.5|12857.5|0
1651239400000|2022-04-29 13:36:40|12856.23|12856.23|12856.23|12856.23|12856.23|12856.23|12856.23|12856.23|0
1651239410000|2022-04-29 13:36:50|12857.66|12857.66|12857.66|12857.66|12857.66|12857.66|12857.66|12857.66|0
1651239420000|2022-04-29 13:37:00|12858.58|12858.58|12859.85|12859.85|12860.67|12860.67|12858.58|12858.58|0
1651239430000|2022-04-29 13:37:10|12860.67|12860.67|12871.68|12871.68|12871.68|12871.68|12860.67|12860.67|0
1651239440000|2022-04-29 13:37:20|12870.05|12870.05|12872.24|12872.24|12872.24|12872.24|12870.05|12870.05|0
1651239450000|2022-04-29 13:37:30|12871.32|12871.32|12869.69|12869.69|12871.32|12871.32|12869.69|12869.69|0
1651239460000|2022-04-29 13:37:40|12870.63|12870.63|12870.63|12870.63|12870.63|12870.63|12870.63|12870.63|0
1651239470000|2022-04-29 13:37:50|12871.09|12871.09|12877.86|12877.86|12877.86|12877.86|12870.17|12870.17|0
1651239480000|2022-04-29 13:38:00|12876.43|12876.43|12876.43|12876.43|12876.43|12876.43|12876.43|12876.43|0
1651239500000|2022-04-29 13:38:20|12874.75|12874.75|12874.71|12874.71|12875.27|12875.27|12874.71|12874.71|0
1651239510000|2022-04-29 13:38:30|12876.14|12876.14|12880.58|12880.58|12880.58|12880.58|12876.14|12876.14|0
1651239520000|2022-04-29 13:38:40|12882.86|12882.86|12890.19|12890.19|12890.19|12890.19|12882.86|12882.86|0
1651239530000|2022-04-29 13:38:50|12888.82|12888.82|12888.82|12888.82|12888.82|12888.82|12888.82|12888.82|0
1651239540000|2022-04-29 13:39:00|12887.59|12887.59|12887.59|12887.59|12889.02|12889.02|12887.59|12887.59|0
1651239550000|2022-04-29 13:39:10|12886.67|12886.67|12886.2|12886.2|12886.67|12886.67|12886.2|12886.2|0
1651239560000|2022-04-29 13:39:20|12887.12|12887.12|12884.47|12884.47|12887.12|12887.12|12884.47|12884.47|0
1651239570000|2022-04-29 13:39:30|12883.03|12883.03|12880.28|12880.28|12883.03|12883.03|12880.24|12880.24|0
1651239580000|2022-04-29 13:39:40|12880.74|12880.74|12880.74|12880.74|12880.74|12880.74|12880.74|12880.74|0
1651239590000|2022-04-29 13:39:50|12879.37|12879.37|12878.39|12878.39|12879.37|12879.37|12877.93|12877.93|0
1651239600000|2022-04-29 13:40:00|12877.9|12877.9|12877.9|12877.9|12877.9|12877.9|12877.9|12877.9|0
1651239630000|2022-04-29 13:40:30|12878.71|12878.71|12878.45|12878.45|12879.27|12879.27|12878.45|12878.45|0
1651239660000|2022-04-29 13:41:00|12879.27|12879.27|12884.04|12884.04|12884.04|12884.04|12879.27|12879.27|0
1651239670000|2022-04-29 13:41:10|12884.96|12884.96|12885.95|12885.95|12885.95|12885.95|12884.5|12884.5|0
1651239690000|2022-04-29 13:41:30|12886.42|12886.42|12886.42|12886.42|12886.42|12886.42|12886.42|12886.42|0
1651239710000|2022-04-29 13:41:50|12884.99|12884.99|12884.99|12884.99|12884.99|12884.99|12884.99|12884.99|0
1651239720000|2022-04-29 13:42:00|12884.17|12884.17|12881.81|12881.81|12884.17|12884.17|12881.81|12881.81|0
1651239730000|2022-04-29 13:42:10|12883.35|12883.35|12882.84|12882.84|12883.35|12883.35|12882.84|12882.84|0
1651239760000|2022-04-29 13:42:40|12882.38|12882.38|12885.58|12885.58|12885.58|12885.58|12882.38|12882.38|0
1651239770000|2022-04-29 13:42:50|12884.21|12884.21|12883.4|12883.4|12884.21|12884.21|12882.84|12882.84|0
1651239780000|2022-04-29 13:43:00|12882.94|12882.94|12883.4|12883.4|12883.84|12883.84|12882.94|12882.94|0
1651239790000|2022-04-29 13:43:10|12883.91|12883.91|12883.29|12883.29|12883.91|12883.91|12880.74|12880.74|0
1651239810000|2022-04-29 13:43:30|12881.92|12881.92|12876.35|12876.35|12881.92|12881.92|12875.9|12875.9|0
1651239820000|2022-04-29 13:43:40|12874.92|12874.92|12874.92|12874.92|12874.92|12874.92|12874.92|12874.92|0
1651239830000|2022-04-29 13:43:50|12873.09|12873.09|12873.09|12873.09|12873.09|12873.09|12873.09|12873.09|0
1651239840000|2022-04-29 13:44:00|12872.27|12872.27|12871.36|12871.36|12872.27|12872.27|12870.44|12870.44|0
1651239850000|2022-04-29 13:44:10|12870.9|12870.9|12870.9|12870.9|12870.9|12870.9|12870.9|12870.9|0
1651239860000|2022-04-29 13:44:20|12870.4|12870.4|12870.4|12870.4|12870.4|12870.4|12870.4|12870.4|0
1651239870000|2022-04-29 13:44:30|12868.09|12868.09|12868.77|12868.77|12868.77|12868.77|12866.66|12866.66|0
1651239890000|2022-04-29 13:44:50|12867.4|12867.4|12867.4|12867.4|12867.4|12867.4|12867.4|12867.4|0
1651239900000|2022-04-29 13:45:00|12866.94|12866.94|12866.12|12866.12|12866.94|12866.94|12866.12|12866.12|0
1651239930000|2022-04-29 13:45:30|12866.94|12866.94|12866.94|12866.94|12866.94|12866.94|12866.94|12866.94|0
1651239940000|2022-04-29 13:45:40|12868.31|12868.31|12868.31|12868.31|12868.31|12868.31|12868.31|12868.31|0
1651239950000|2022-04-29 13:45:50|12867.86|12867.86|12870.45|12870.45|12870.45|12870.45|12867.86|12867.86|0
1651239960000|2022-04-29 13:46:00|12869.63|12869.63|12869.63|12869.63|12869.63|12869.63|12869.63|12869.63|0
1651239970000|2022-04-29 13:46:10|12869.4|12869.4|12866.13|12866.13|12869.4|12869.4|12866.13|12866.13|0
1651240010000|2022-04-29 13:46:50|12866.94|12866.94|12867.17|12867.17|12867.17|12867.17|12866.94|12866.94|0
1651240020000|2022-04-29 13:47:00|12866.61|12866.61|12867.52|12867.52|12867.52|12867.52|12866.15|12866.15|0
1651240030000|2022-04-29 13:47:10|12865.85|12865.85|12864.73|12864.73|12867.28|12867.28|12864.73|12864.73|0
1651240040000|2022-04-29 13:47:20|12865.29|12865.29|12862.93|12862.93|12865.29|12865.29|12862.93|12862.93|0
1651240050000|2022-04-29 13:47:30|12863.75|12863.75|12866.41|12866.41|12866.41|12866.41|12863.75|12863.75|0
1651240060000|2022-04-29 13:47:40|12867.22|12867.22|12867.38|12867.38|12868.66|12868.66|12867.22|12867.22|0
1651240080000|2022-04-29 13:48:00|12866.91|12866.91|12866.91|12866.91|12866.91|12866.91|12866.91|12866.91|0
1651240090000|2022-04-29 13:48:10|12867.73|12867.73|12869.56|12869.56|12869.56|12869.56|12867.73|12867.73|0
1651240100000|2022-04-29 13:48:20|12869.34|12869.34|12872.96|12872.96|12872.96|12872.96|12869.34|12869.34|0
1651240110000|2022-04-29 13:48:30|12869.27|12869.27|12868.86|12868.86|12869.77|12869.77|12868.86|12868.86|0
1651240120000|2022-04-29 13:48:40|12868.4|12868.4|12868.4|12868.4|12868.4|12868.4|12868.4|12868.4|0
1651240160000|2022-04-29 13:49:20|12868.85|12868.85|12868.85|12868.85|12868.85|12868.85|12868.85|12868.85|0
1651240180000|2022-04-29 13:49:40|12868.4|12868.4|12868.41|12868.41|12868.87|12868.87|12868.4|12868.4|0
1651240190000|2022-04-29 13:49:50|12868.87|12868.87|12868.87|12868.87|12868.87|12868.87|12868.87|12868.87|0
1651240200000|2022-04-29 13:50:00|12869.32|12869.32|12870.76|12870.76|12870.76|12870.76|12869.32|12869.32|0
1651240210000|2022-04-29 13:50:10|12871.67|12871.67|12873.07|12873.07|12873.53|12873.53|12871.67|12871.67|0
1651240220000|2022-04-29 13:50:20|12872.6|12872.6|12868.05|12868.05|12872.6|12872.6|12868.05|12868.05|0
1651240230000|2022-04-29 13:50:30|12868.52|12868.52|12868.62|12868.62|12868.62|12868.62|12867.7|12867.7|0
1651240240000|2022-04-29 13:50:40|12869.08|12869.08|12869.08|12869.08|12869.08|12869.08|12869.08|12869.08|0
1651240250000|2022-04-29 13:50:50|12868.16|12868.16|12865.66|12865.66|12868.16|12868.16|12865.66|12865.66|0
1651240260000|2022-04-29 13:51:00|12867.1|12867.1|12867.47|12867.47|12867.47|12867.47|12865.72|12865.72|0
1651240270000|2022-04-29 13:51:10|12867.93|12867.93|12866.49|12866.49|12867.93|12867.93|12866.49|12866.49|0
1651240280000|2022-04-29 13:51:20|12865.67|12865.67|12863.68|12863.68|12865.67|12865.67|12863.68|12863.68|0
1651240290000|2022-04-29 13:51:30|12863.12|12863.12|12863.12|12863.12|12863.12|12863.12|12863.12|12863.12|0
1651240300000|2022-04-29 13:51:40|12862.31|12862.31|12860.46|12860.46|12862.31|12862.31|12860.46|12860.46|0
1651240310000|2022-04-29 13:51:50|12859.03|12859.03|12859.03|12859.03|12859.03|12859.03|12859.03|12859.03|0
1651240320000|2022-04-29 13:52:00|12858.12|12858.12|12859.03|12859.03|12859.03|12859.03|12858.12|12858.12|0
1651240330000|2022-04-29 13:52:10|12856.21|12856.21|12852.5|12852.5|12856.21|12856.21|12852.5|12852.5|0
1651240340000|2022-04-29 13:52:20|12848.98|12848.98|12848.59|12848.59|12849.05|12849.05|12847.61|12847.61|0
1651240350000|2022-04-29 13:52:30|12847.77|12847.77|12847.77|12847.77|12847.77|12847.77|12847.77|12847.77|0
1651240360000|2022-04-29 13:52:40|12845.42|12845.42|12842.15|12842.15|12845.42|12845.42|12842.15|12842.15|0
1651240370000|2022-04-29 13:52:50|12841.68|12841.68|12841.68|12841.68|12841.68|12841.68|12841.68|12841.68|0
1651240380000|2022-04-29 13:53:00|12843.12|12843.12|12843.12|12843.12|12843.12|12843.12|12843.12|12843.12|0
1651240390000|2022-04-29 13:53:10|12844.49|12844.49|12842.13|12842.13|12844.49|12844.49|12842.13|12842.13|0
1651240400000|2022-04-29 13:53:20|12841.32|12841.32|12842.26|12842.26|12842.26|12842.26|12841.32|12841.32|0
1651240410000|2022-04-29 13:53:30|12840.82|12840.82|12837.96|12837.96|12840.82|12840.82|12837.96|12837.96|0
1651240430000|2022-04-29 13:53:50|12838.42|12838.42|12838.42|12838.42|12838.42|12838.42|12838.42|12838.42|0
1651240440000|2022-04-29 13:54:00|12837.96|12837.96|12836.63|12836.63|12837.96|12837.96|12836.63|12836.63|0
1651240450000|2022-04-29 13:54:10|12836.12|12836.12|12837.09|12837.09|12837.09|12837.09|12836.12|12836.12|0
1651240460000|2022-04-29 13:54:20|12833.3|12833.3|12833.82|12833.82|12833.82|12833.82|12831.93|12831.93|0
1651240470000|2022-04-29 13:54:30|12832.19|12832.19|12826.57|12826.57|12832.19|12832.19|12826.57|12826.57|0
1651240480000|2022-04-29 13:54:40|12825.65|12825.65|12828.44|12828.44|12829.35|12829.35|12825.65|12825.65|0
1651240490000|2022-04-29 13:54:50|12827.32|12827.32|12825.22|12825.22|12827.32|12827.32|12825.22|12825.22|0
1651240500000|2022-04-29 13:55:00|12824.28|12824.28|12824.27|12824.27|12824.74|12824.74|12824.27|12824.27|0
1651240510000|2022-04-29 13:55:10|12823.79|12823.79|12824.75|12824.75|12824.75|12824.75|12823.34|12823.34|0
1651240520000|2022-04-29 13:55:20|12825.66|12825.66|12826.12|12826.12|12826.12|12826.12|12825.66|12825.66|0
1651240530000|2022-04-29 13:55:30|12825.21|12825.21|12825.21|12825.21|12825.21|12825.21|12825.21|12825.21|0
1651240540000|2022-04-29 13:55:40|12824.74|12824.74|12824.28|12824.28|12824.74|12824.74|12824.28|12824.28|0
1651240550000|2022-04-29 13:55:50|12825.25|12825.25|12821.61|12821.61|12825.71|12825.71|12821.14|12821.14|0
1651240560000|2022-04-29 13:56:00|12820.18|12820.18|12813.75|12813.75|12820.18|12820.18|12812.81|12812.81|0
1651240570000|2022-04-29 13:56:10|12816.76|12816.76|12820.83|12820.83|12820.83|12820.83|12816.76|12816.76|0
1651240580000|2022-04-29 13:56:20|12822.24|12822.24|12826.57|12826.57|12827.04|12827.04|12822.24|12822.24|0
1651240590000|2022-04-29 13:56:30|12828.2|12828.2|12828.2|12828.2|12828.2|12828.2|12828.2|12828.2|0
1651240600000|2022-04-29 13:56:40|12828.72|12828.72|12833.75|12833.75|12833.75|12833.75|12828.72|12828.72|0
1651240620000|2022-04-29 13:57:00|12832.84|12832.84|12824.46|12824.46|12832.84|12832.84|12824.46|12824.46|0
1651240630000|2022-04-29 13:57:10|12825.38|12825.38|12825.38|12825.38|12825.38|12825.38|12825.38|12825.38|0
1651240650000|2022-04-29 13:57:30|12826.37|12826.37|12821.35|12821.35|12826.37|12826.37|12821.35|12821.35|0
1651240660000|2022-04-29 13:57:40|12820.53|12820.53|12819.99|12819.99|12820.55|12820.55|12818.25|12818.25|0
1651240670000|2022-04-29 13:57:50|12821.4|12821.4|12820.47|12820.47|12821.4|12821.4|12820|12820|0
1651240680000|2022-04-29 13:58:00|12820.93|12820.93|12826.68|12826.68|12826.68|12826.68|12820.93|12820.93|0
1651240690000|2022-04-29 13:58:10|12826.46|12826.46|12826.46|12826.46|12826.46|12826.46|12826.46|12826.46|0
1651240750000|2022-04-29 13:59:10|12824.17|12824.17|12824.17|12824.17|12824.17|12824.17|12824.17|12824.17|0
1651240760000|2022-04-29 13:59:20|12825.09|12825.09|12823.65|12823.65|12825.09|12825.09|12823.65|12823.65|0
1651240770000|2022-04-29 13:59:30|12823.19|12823.19|12825.1|12825.1|12825.1|12825.1|12823.19|12823.19|0
1651240780000|2022-04-29 13:59:40|12825.92|12825.92|12826.73|12826.73|12826.73|12826.73|12825.92|12825.92|0
1651240790000|2022-04-29 13:59:50|12825.92|12825.92|12828.2|12828.2|12828.2|12828.2|12824.92|12824.92|0
1651240800000|2022-04-29 14:00:00|12828.43|12828.43|12829.24|12829.24|12829.24|12829.24|12828.43|12828.43|0
1651240820000|2022-04-29 14:00:20|12830.16|12830.16|12830.16|12830.16|12830.16|12830.16|12830.16|12830.16|0
1651240830000|2022-04-29 14:00:30|12829.34|12829.34|12828.52|12828.52|12829.34|12829.34|12828.52|12828.52|0
1651240850000|2022-04-29 14:00:50|12827.09|12827.09|12826.65|12826.65|12827.56|12827.56|12826.65|12826.65|0
1651240870000|2022-04-29 14:01:10|12827.14|12827.14|12829.98|12829.98|12829.98|12829.98|12827.14|12827.14|0
1651240880000|2022-04-29 14:01:20|12829.16|12829.16|12828.7|12828.7|12829.16|12829.16|12828.7|12828.7|0
1651240890000|2022-04-29 14:01:30|12827.67|12827.67|12828.39|12828.39|12828.85|12828.85|12827.22|12827.22|0
1651240900000|2022-04-29 14:01:40|12826.51|12826.51|12826.05|12826.05|12826.51|12826.51|12826.05|12826.05|0
1651240920000|2022-04-29 14:02:00|12826.51|12826.51|12838.81|12838.81|12838.81|12838.81|12826.51|12826.51|0
1651240930000|2022-04-29 14:02:10|12839.28|12839.28|12840.64|12840.64|12840.64|12840.64|12838.81|12838.81|0
1651240940000|2022-04-29 14:02:20|12839.52|12839.52|12836.8|12836.8|12839.52|12839.52|12836.8|12836.8|0
1651240950000|2022-04-29 14:02:30|12837.62|12837.62|12838.08|12838.08|12838.08|12838.08|12837.62|12837.62|0
1651240960000|2022-04-29 14:02:40|12838.55|12838.55|12837.73|12837.73|12838.55|12838.55|12837.73|12837.73|0
1651240970000|2022-04-29 14:02:50|12838.55|12838.55|12841.39|12841.39|12841.39|12841.39|12838.55|12838.55|0
1651240980000|2022-04-29 14:03:00|12842.77|12842.77|12843.58|12843.58|12843.58|12843.58|12842.77|12842.77|0
1651240990000|2022-04-29 14:03:10|12844.14|12844.14|12846.53|12846.53|12847.9|12847.9|12844.14|12844.14|0
1651241000000|2022-04-29 14:03:20|12845.1|12845.1|12845.61|12845.61|12846.98|12846.98|12845.1|12845.1|0
1651241010000|2022-04-29 14:03:30|12843.18|12843.18|12845.93|12845.93|12845.93|12845.93|12843.18|12843.18|0
1651241020000|2022-04-29 14:03:40|12846.4|12846.4|12846.31|12846.31|12846.87|12846.87|12846.31|12846.31|0
1651241030000|2022-04-29 14:03:50|12845.4|12845.4|12844.93|12844.93|12845.4|12845.4|12844.47|12844.47|0
1651241040000|2022-04-29 14:04:00|12845.4|12845.4|12848.04|12848.04|12848.04|12848.04|12845.4|12845.4|0
1651241050000|2022-04-29 14:04:10|12846.37|12846.37|12846.37|12846.37|12846.37|12846.37|12846.37|12846.37|0
1651241060000|2022-04-29 14:04:20|12847.31|12847.31|12846.37|12846.37|12847.31|12847.31|12846.37|12846.37|0
1651241070000|2022-04-29 14:04:30|12846.87|12846.87|12845.47|12845.47|12846.87|12846.87|12845.47|12845.47|0
1651241080000|2022-04-29 14:04:40|12848.26|12848.26|12849.08|12849.08|12849.08|12849.08|12848.26|12848.26|0
1651241090000|2022-04-29 14:04:50|12849.54|12849.54|12849.54|12849.54|12849.54|12849.54|12849.54|12849.54|0
1651241100000|2022-04-29 14:05:00|12850.05|12850.05|12857.75|12857.75|12857.75|12857.75|12850.05|12850.05|0
1651241110000|2022-04-29 14:05:10|12857.28|12857.28|12857.28|12857.28|12857.28|12857.28|12857.28|12857.28|0
1651241120000|2022-04-29 14:05:20|12858.25|12858.25|12861.21|12861.21|12861.21|12861.21|12858.25|12858.25|0
1651241130000|2022-04-29 14:05:30|12862.21|12862.21|12867.53|12867.53|12867.53|12867.53|12862.21|12862.21|0
1651241140000|2022-04-29 14:05:40|12868.44|12868.44|12869.38|12869.38|12869.38|12869.38|12868.44|12868.44|0
1651241150000|2022-04-29 14:05:50|12871.21|12871.21|12871.21|12871.21|12871.21|12871.21|12871.21|12871.21|0
1651241160000|2022-04-29 14:06:00|12870.22|12870.22|12870.22|12870.22|12870.22|12870.22|12870.22|12870.22|0
1651241170000|2022-04-29 14:06:10|12869.76|12869.76|12868.94|12868.94|12869.76|12869.76|12868.94|12868.94|0
1651241180000|2022-04-29 14:06:20|12867.11|12867.11|12864.4|12864.4|12867.11|12867.11|12864.4|12864.4|0
1651241190000|2022-04-29 14:06:30|12863.93|12863.93|12863.94|12863.94|12863.94|12863.94|12863.47|12863.47|0
1651241200000|2022-04-29 14:06:40|12864.44|12864.44|12864.44|12864.44|12864.44|12864.44|12864.44|12864.44|0
1651241210000|2022-04-29 14:06:50|12867.31|12867.31|12865.69|12865.69|12867.31|12867.31|12865.69|12865.69|0
1651241220000|2022-04-29 14:07:00|12866.5|12866.5|12865.86|12865.86|12868.33|12868.33|12865.86|12865.86|0
1651241230000|2022-04-29 14:07:10|12864.95|12864.95|12864.95|12864.95|12864.95|12864.95|12864.95|12864.95|0
1651241250000|2022-04-29 14:07:30|12865.42|12865.42|12865.88|12865.88|12865.88|12865.88|12865.42|12865.42|0
1651241260000|2022-04-29 14:07:40|12866.33|12866.33|12864.34|12864.34|12866.33|12866.33|12864.34|12864.34|0
1651241280000|2022-04-29 14:08:00|12862.06|12862.06|12859.01|12859.01|12862.06|12862.06|12859.01|12859.01|0
1651241290000|2022-04-29 14:08:10|12858.34|12858.34|12848.99|12848.99|12858.34|12858.34|12848.99|12848.99|0
1651241300000|2022-04-29 14:08:20|12848.53|12848.53|12849.41|12849.41|12849.41|12849.41|12848.53|12848.53|0
1651241310000|2022-04-29 14:08:30|12847.77|12847.77|12847.77|12847.77|12847.77|12847.77|12847.77|12847.77|0
1651241320000|2022-04-29 14:08:40|12850.02|12850.02|12849.76|12849.76|12850.02|12850.02|12849.76|12849.76|0
1651241340000|2022-04-29 14:09:00|12853.63|12853.63|12858.45|12858.45|12858.45|12858.45|12853.63|12853.63|0
1651241350000|2022-04-29 14:09:10|12859.56|12859.56|12859.56|12859.56|12859.56|12859.56|12859.56|12859.56|0
1651241360000|2022-04-29 14:09:20|12860.08|12860.08|12860.08|12860.08|12860.08|12860.08|12860.08|12860.08|0
1651241370000|2022-04-29 14:09:30|12861.91|12861.91|12862.46|12862.46|12863.28|12863.28|12861.91|12861.91|0
1651241380000|2022-04-29 14:09:40|12862.92|12862.92|12863.86|12863.86|12863.86|12863.86|12862.92|12862.92|0
1651241390000|2022-04-29 14:09:50|12863.39|12863.39|12865.64|12865.64|12865.64|12865.64|12863.39|12863.39|0
1651241400000|2022-04-29 14:10:00|12866.09|12866.09|12869.6|12869.6|12869.6|12869.6|12866.09|12866.09|0
1651241420000|2022-04-29 14:10:20|12870.97|12870.97|12872.1|12872.1|12872.1|12872.1|12870.97|12870.97|0
1651241430000|2022-04-29 14:10:30|12868.57|12868.57|12867.75|12867.75|12868.57|12868.57|12867.75|12867.75|0
1651241440000|2022-04-29 14:10:40|12868.57|12868.57|12868.57|12868.57|12868.57|12868.57|12868.57|12868.57|0
1651241450000|2022-04-29 14:10:50|12867.66|12867.66|12868.11|12868.11|12868.11|12868.11|12867.66|12867.66|0
1651241460000|2022-04-29 14:11:00|12867.66|12867.66|12865.88|12865.88|12868.11|12868.11|12865.88|12865.88|0
1651241470000|2022-04-29 14:11:10|12865.41|12865.41|12863.68|12863.68|12865.41|12865.41|12863.68|12863.68|0
1651241480000|2022-04-29 14:11:20|12862.66|12862.66|12862.66|12862.66|12862.66|12862.66|12862.66|12862.66|0
1651241510000|2022-04-29 14:11:50|12861.23|12861.23|12861.23|12861.23|12861.23|12861.23|12861.23|12861.23|0
1651241520000|2022-04-29 14:12:00|12861.69|12861.69|12864.31|12864.31|12864.31|12864.31|12861.69|12861.69|0
1651241530000|2022-04-29 14:12:10|12866.25|12866.25|12867.5|12867.5|12869.37|12869.37|12866.25|12866.25|0
1651241540000|2022-04-29 14:12:20|12866.95|12866.95|12868.11|12868.11|12868.11|12868.11|12866.95|12866.95|0
1651241550000|2022-04-29 14:12:30|12867.65|12867.65|12866.71|12866.71|12867.65|12867.65|12866.71|12866.71|0
1651241570000|2022-04-29 14:12:50|12865.8|12865.8|12865.8|12865.8|12865.8|12865.8|12865.8|12865.8|0
1651241580000|2022-04-29 14:13:00|12864.36|12864.36|12863.4|12863.4|12864.83|12864.83|12863.4|12863.4|0
1651241620000|2022-04-29 14:13:40|12862.58|12862.58|12862.02|12862.02|12862.58|12862.58|12862.02|12862.02|0
1651241630000|2022-04-29 14:13:50|12861.57|12861.57|12862.94|12862.94|12862.94|12862.94|12861.57|12861.57|0
1651241640000|2022-04-29 14:14:00|12863.76|12863.76|12863.76|12863.76|12863.76|12863.76|12863.76|12863.76|0
1651241650000|2022-04-29 14:14:10|12863.41|12863.41|12862.51|12862.51|12863.41|12863.41|12862.51|12862.51|0
1651241660000|2022-04-29 14:14:20|12861.69|12861.69|12861.69|12861.69|12861.69|12861.69|12861.69|12861.69|0
1651241680000|2022-04-29 14:14:40|12862.51|12862.51|12862.51|12862.51|12862.51|12862.51|12862.51|12862.51|0
1651241690000|2022-04-29 14:14:50|12862.05|12862.05|12862.05|12862.05|12862.05|12862.05|12862.05|12862.05|0
1651241700000|2022-04-29 14:15:00|12863.16|12863.16|12864.55|12864.55|12865.07|12865.07|12863.16|12863.16|0
1651241710000|2022-04-29 14:15:10|12865.49|12865.49|12865.96|12865.96|12865.96|12865.96|12865.49|12865.49|0
1651241720000|2022-04-29 14:15:20|12866.46|12866.46|12866.76|12866.76|12866.76|12866.76|12865.95|12865.95|0
1651241730000|2022-04-29 14:15:30|12868.2|12868.2|12869.23|12869.23|12869.23|12869.23|12868.2|12868.2|0
1651241740000|2022-04-29 14:15:40|12870.6|12870.6|12872.03|12872.03|12872.03|12872.03|12870.6|12870.6|0
1651241760000|2022-04-29 14:16:00|12871.09|12871.09|12866.66|12866.66|12871.09|12871.09|12866.66|12866.66|0
1651241770000|2022-04-29 14:16:10|12865.23|12865.23|12863.71|12863.71|12865.23|12865.23|12863.23|12863.23|0
1651241780000|2022-04-29 14:16:20|12864.62|12864.62|12859.34|12859.34|12866.26|12866.26|12858.84|12858.84|0
1651241790000|2022-04-29 14:16:30|12857.9|12857.9|12861.38|12861.38|12861.93|12861.93|12854.92|12854.92|0
1651241800000|2022-04-29 14:16:40|12861.83|12861.83|12865.98|12865.98|12866.43|12866.43|12861.83|12861.83|0
1651241810000|2022-04-29 14:16:50|12863.23|12863.23|12862.41|12862.41|12863.23|12863.23|12862.41|12862.41|0
1651241820000|2022-04-29 14:17:00|12861.6|12861.6|12859.22|12859.22|12861.6|12861.6|12859.22|12859.22|0
1651241830000|2022-04-29 14:17:10|12859.68|12859.68|12860.61|12860.61|12862.82|12862.82|12859.68|12859.68|0
1651241840000|2022-04-29 14:17:20|12859.61|12859.61|12861.05|12861.05|12861.05|12861.05|12859.12|12859.12|0
1651241850000|2022-04-29 14:17:30|12861.5|12861.5|12861.97|12861.97|12861.97|12861.97|12861.5|12861.5|0
1651241860000|2022-04-29 14:17:40|12861.5|12861.5|12857|12857|12861.5|12861.5|12857|12857|0
1651241870000|2022-04-29 14:17:50|12855.63|12855.63|12854.84|12854.84|12855.63|12855.63|12853.43|12853.43|0
1651241890000|2022-04-29 14:18:10|12855.28|12855.28|12855.28|12855.28|12855.28|12855.28|12855.28|12855.28|0
1651241900000|2022-04-29 14:18:20|12853.85|12853.85|12853.85|12853.85|12853.85|12853.85|12853.85|12853.85|0
1651241910000|2022-04-29 14:18:30|12851.53|12851.53|12850.72|12850.72|12851.53|12851.53|12850.72|12850.72|0
1651241920000|2022-04-29 14:18:40|12851.19|12851.19|12851.19|12851.19|12851.19|12851.19|12851.19|12851.19|0
1651241930000|2022-04-29 14:18:50|12850.72|12850.72|12850.22|12850.22|12851.21|12851.21|12850.22|12850.22|0
1651241940000|2022-04-29 14:19:00|12848.63|12848.63|12847.2|12847.2|12848.63|12848.63|12846.39|12846.39|0
1651241960000|2022-04-29 14:19:20|12845.77|12845.77|12845.21|12845.21|12845.77|12845.77|12845.21|12845.21|0
1651241970000|2022-04-29 14:19:30|12844.75|12844.75|12838.02|12838.02|12844.75|12844.75|12838.02|12838.02|0
1651241980000|2022-04-29 14:19:40|12840.82|12840.82|12840.82|12840.82|12840.82|12840.82|12840.82|12840.82|0
1651241990000|2022-04-29 14:19:50|12841.27|12841.27|12841.27|12841.27|12841.27|12841.27|12841.27|12841.27|0
1651242000000|2022-04-29 14:20:00|12840.36|12840.36|12839.54|12839.54|12840.36|12840.36|12839.54|12839.54|0
1651242030000|2022-04-29 14:20:30|12839.08|12839.08|12839.08|12839.08|12839.08|12839.08|12839.08|12839.08|0
1651242040000|2022-04-29 14:20:40|12837.45|12837.45|12834.66|12834.66|12837.45|12837.45|12834.19|12834.19|0
1651242050000|2022-04-29 14:20:50|12835.61|12835.61|12834.61|12834.61|12835.61|12835.61|12834.61|12834.61|0
1651242060000|2022-04-29 14:21:00|12832.38|12832.38|12826.22|12826.22|12832.38|12832.38|12826.22|12826.22|0
1651242070000|2022-04-29 14:21:10|12825.67|12825.67|12825.55|12825.55|12825.67|12825.67|12823.79|12823.79|0
1651242080000|2022-04-29 14:21:20|12826.37|12826.37|12826.87|12826.87|12826.87|12826.87|12826.37|12826.37|0
1651242090000|2022-04-29 14:21:30|12828.28|12828.28|12831.07|12831.07|12831.07|12831.07|12828.28|12828.28|0
1651242120000|2022-04-29 14:22:00|12831.53|12831.53|12833.16|12833.16|12833.16|12833.16|12831.53|12831.53|0
1651242130000|2022-04-29 14:22:10|12832.65|12832.65|12835.91|12835.91|12836.37|12836.37|12832.65|12832.65|0
1651242140000|2022-04-29 14:22:20|12836.94|12836.94|12836.47|12836.47|12836.94|12836.94|12836.47|12836.47|0
1651242150000|2022-04-29 14:22:30|12836.97|12836.97|12836.97|12836.97|12836.97|12836.97|12836.97|12836.97|0
1651242160000|2022-04-29 14:22:40|12836.47|12836.47|12836.47|12836.47|12836.47|12836.47|12836.47|12836.47|0
1651242170000|2022-04-29 14:22:50|12837.41|12837.41|12837.41|12837.41|12837.41|12837.41|12837.41|12837.41|0
1651242190000|2022-04-29 14:23:10|12838.85|12838.85|12838.85|12838.85|12838.85|12838.85|12838.85|12838.85|0
1651242210000|2022-04-29 14:23:30|12838.03|12838.03|12836.59|12836.59|12838.03|12838.03|12836.59|12836.59|0
1651242220000|2022-04-29 14:23:40|12836.14|12836.14|12835.19|12835.19|12836.14|12836.14|12835.19|12835.19|0
1651242230000|2022-04-29 14:23:50|12834.38|12834.38|12834.38|12834.38|12834.38|12834.38|12834.38|12834.38|0
1651242240000|2022-04-29 14:24:00|12832.15|12832.15|12826.56|12826.56|12832.15|12832.15|12826.56|12826.56|0
1651242250000|2022-04-29 14:24:10|12825.14|12825.14|12825.14|12825.14|12825.14|12825.14|12825.14|12825.14|0
1651242270000|2022-04-29 14:24:30|12826.52|12826.52|12827.33|12827.33|12827.33|12827.33|12826.52|12826.52|0
1651242280000|2022-04-29 14:24:40|12825.66|12825.66|12824.38|12824.38|12826.12|12826.12|12824.38|12824.38|0
1651242290000|2022-04-29 14:24:50|12823.91|12823.91|12824.88|12824.88|12824.88|12824.88|12823.44|12823.44|0
1651242310000|2022-04-29 14:25:10|12823.48|12823.48|12823.48|12823.48|12823.48|12823.48|12823.48|12823.48|0
1651242320000|2022-04-29 14:25:20|12823.02|12823.02|12823.02|12823.02|12823.02|12823.02|12823.02|12823.02|0
1651242330000|2022-04-29 14:25:30|12822.56|12822.56|12817.71|12817.71|12822.56|12822.56|12817.71|12817.71|0
1651242340000|2022-04-29 14:25:40|12817.24|12817.24|12820.67|12820.67|12821.17|12821.17|12817.24|12817.24|0
1651242350000|2022-04-29 14:25:50|12822.05|12822.05|12822.05|12822.05|12823.48|12823.48|12822.05|12822.05|0
1651242360000|2022-04-29 14:26:00|12822.86|12822.86|12819.67|12819.67|12822.86|12822.86|12819.67|12819.67|0
1651242370000|2022-04-29 14:26:10|12821.5|12821.5|12822.62|12822.62|12822.62|12822.62|12821.5|12821.5|0
1651242390000|2022-04-29 14:26:30|12821.18|12821.18|12822|12822|12822|12822|12821.18|12821.18|0
1651242400000|2022-04-29 14:26:40|12821.5|12821.5|12821.5|12821.5|12821.5|12821.5|12821.5|12821.5|0
1651242410000|2022-04-29 14:26:50|12820.69|12820.69|12819.41|12819.41|12820.69|12820.69|12819.41|12819.41|0
1651242420000|2022-04-29 14:27:00|12818.95|12818.95|12818.01|12818.01|12818.95|12818.95|12818.01|12818.01|0
1651242430000|2022-04-29 14:27:10|12817.19|12817.19|12816.68|12816.68|12817.19|12817.19|12816.68|12816.68|0
1651242440000|2022-04-29 14:27:20|12817.19|12817.19|12817.19|12817.19|12817.19|12817.19|12817.19|12817.19|0
1651242460000|2022-04-29 14:27:40|12815.76|12815.76|12817.19|12817.19|12817.19|12817.19|12815.76|12815.76|0
1651242470000|2022-04-29 14:27:50|12819.51|12819.51|12820.78|12820.78|12820.78|12820.78|12819.51|12819.51|0
1651242480000|2022-04-29 14:28:00|12822.22|12822.22|12822.54|12822.54|12822.54|12822.54|12821.1|12821.1|0
1651242490000|2022-04-29 14:28:10|12821.16|12821.16|12819.53|12819.53|12821.16|12821.16|12819.53|12819.53|0
1651242500000|2022-04-29 14:28:20|12819.06|12819.06|12812.99|12812.99|12819.06|12819.06|12812.99|12812.99|0
1651242510000|2022-04-29 14:28:30|12814.42|12814.42|12814.42|12814.42|12814.42|12814.42|12814.42|12814.42|0
1651242520000|2022-04-29 14:28:40|12817.91|12817.91|12822.42|12822.42|12822.97|12822.97|12817.91|12817.91|0
1651242530000|2022-04-29 14:28:50|12821.96|12821.96|12821.96|12821.96|12821.96|12821.96|12821.96|12821.96|0
1651242540000|2022-04-29 14:29:00|12821.5|12821.5|12822.42|12822.42|12822.42|12822.42|12821.5|12821.5|0
1651242560000|2022-04-29 14:29:20|12821.96|12821.96|12821.46|12821.46|12821.96|12821.96|12820.96|12820.96|0
1651242600000|2022-04-29 14:30:00|12821.92|12821.92|12822.74|12822.74|12822.74|12822.74|12821.92|12821.92|0
1651242610000|2022-04-29 14:30:10|12823.23|12823.23|12823.23|12823.23|12823.23|12823.23|12823.23|12823.23|0
1651242620000|2022-04-29 14:30:20|12824.15|12824.15|12824.15|12824.15|12824.15|12824.15|12824.15|12824.15|0
1651242640000|2022-04-29 14:30:40|12823.33|12823.33|12821.5|12821.5|12823.33|12823.33|12821.5|12821.5|0
1651242660000|2022-04-29 14:31:00|12821.96|12821.96|12821.14|12821.14|12821.96|12821.96|12821.14|12821.14|0
1651242670000|2022-04-29 14:31:10|12819.71|12819.71|12816.41|12816.41|12819.71|12819.71|12816.41|12816.41|0
1651242690000|2022-04-29 14:31:30|12814.73|12814.73|12812.02|12812.02|12814.73|12814.73|12812.02|12812.02|0
1651242700000|2022-04-29 14:31:40|12813.46|12813.46|12812.64|12812.64|12813.46|12813.46|12812.64|12812.64|0
1651242710000|2022-04-29 14:31:50|12807.11|12807.11|12807.11|12807.11|12807.11|12807.11|12807.11|12807.11|0
1651242720000|2022-04-29 14:32:00|12808.84|12808.84|12808.23|12808.23|12809.66|12809.66|12808.23|12808.23|0
1651242730000|2022-04-29 14:32:10|12807.75|12807.75|12807.75|12807.75|12807.75|12807.75|12807.75|12807.75|0
1651242740000|2022-04-29 14:32:20|12809.13|12809.13|12807.84|12807.84|12810.6|12810.6|12807.84|12807.84|0
1651242750000|2022-04-29 14:32:30|12807.35|12807.35|12809.67|12809.67|12809.67|12809.67|12807.35|12807.35|0
1651242760000|2022-04-29 14:32:40|12808.72|12808.72|12810.53|12810.53|12810.53|12810.53|12807.72|12807.72|0
1651242770000|2022-04-29 14:32:50|12809.62|12809.62|12809.62|12809.62|12809.62|12809.62|12809.62|12809.62|0
1651242790000|2022-04-29 14:33:10|12808.5|12808.5|12808.5|12808.5|12808.5|12808.5|12808.5|12808.5|0
1651242800000|2022-04-29 14:33:20|12808.03|12808.03|12810.68|12810.68|12810.68|12810.68|12808.03|12808.03|0
1651242820000|2022-04-29 14:33:40|12811.13|12811.13|12811.69|12811.69|12811.69|12811.69|12811.13|12811.13|0
1651242840000|2022-04-29 14:34:00|12812.25|12812.25|12812.25|12812.25|12812.25|12812.25|12812.25|12812.25|0
1651242860000|2022-04-29 14:34:20|12811.32|12811.32|12811.32|12811.32|12811.32|12811.32|12811.32|12811.32|0
1651242870000|2022-04-29 14:34:30|12810.5|12810.5|12809.33|12809.33|12810.5|12810.5|12808.51|12808.51|0
1651242930000|2022-04-29 14:35:30|12810.76|12810.76|12808.19|12808.19|12810.76|12810.76|12808.19|12808.19|0
1651242940000|2022-04-29 14:35:40|12806.76|12806.76|12805.38|12805.38|12806.76|12806.76|12805.38|12805.38|0
1651242950000|2022-04-29 14:35:50|12804.57|12804.57|12800.73|12800.73|12804.57|12804.57|12800.73|12800.73|0
1651242960000|2022-04-29 14:36:00|12799.7|12799.7|12799.09|12799.09|12799.7|12799.7|12798.27|12798.27|0
1651242970000|2022-04-29 14:36:10|12799.9|12799.9|12800.36|12800.36|12800.36|12800.36|12799.9|12799.9|0
1651242980000|2022-04-29 14:36:20|12799.9|12799.9|12799.9|12799.9|12799.9|12799.9|12799.9|12799.9|0
1651242990000|2022-04-29 14:36:30|12800.82|12800.82|12800.82|12800.82|12800.82|12800.82|12800.82|12800.82|0
1651243000000|2022-04-29 14:36:40|12801.38|12801.38|12797.91|12797.91|12801.38|12801.38|12797.91|12797.91|0
1651243010000|2022-04-29 14:36:50|12795.04|12795.04|12795.5|12795.5|12795.5|12795.5|12795.04|12795.04|0
1651243030000|2022-04-29 14:37:10|12795.03|12795.03|12796.67|12796.67|12796.67|12796.67|12795.03|12795.03|0
1651243040000|2022-04-29 14:37:20|12799.53|12799.53|12799.53|12799.53|12799.53|12799.53|12799.53|12799.53|0
1651243060000|2022-04-29 14:37:40|12799.76|12799.76|12798.39|12798.39|12799.76|12799.76|12798.39|12798.39|0
1651243070000|2022-04-29 14:37:50|12797.57|12797.57|12795.08|12795.08|12797.57|12797.57|12795.08|12795.08|0
1651243080000|2022-04-29 14:38:00|12794.16|12794.16|12794.33|12794.33|12794.33|12794.33|12792.84|12792.84|0
1651243090000|2022-04-29 14:38:10|12793.51|12793.51|12789.26|12789.26|12793.51|12793.51|12789.26|12789.26|0
1651243100000|2022-04-29 14:38:20|12790.08|12790.08|12792.27|12792.27|12792.27|12792.27|12790.08|12790.08|0
1651243120000|2022-04-29 14:38:40|12794.03|12794.03|12794.97|12794.97|12794.97|12794.97|12794.03|12794.03|0
1651243130000|2022-04-29 14:38:50|12793.85|12793.85|12792.42|12792.42|12793.85|12793.85|12792.42|12792.42|0
1651243140000|2022-04-29 14:39:00|12792.87|12792.87|12792.87|12792.87|12792.87|12792.87|12792.87|12792.87|0
1651243150000|2022-04-29 14:39:10|12795.66|12795.66|12795.66|12795.66|12795.66|12795.66|12795.66|12795.66|0
1651243160000|2022-04-29 14:39:20|12794.55|12794.55|12795.39|12795.39|12795.39|12795.39|12793.99|12793.99|0
1651243170000|2022-04-29 14:39:30|12795.85|12795.85|12795.85|12795.85|12795.85|12795.85|12795.85|12795.85|0
1651243180000|2022-04-29 14:39:40|12795.62|12795.62|12798.17|12798.17|12798.17|12798.17|12795.62|12795.62|0
1651243200000|2022-04-29 14:40:00|12797.36|12797.36|12797.36|12797.36|12797.36|12797.36|12797.36|12797.36|0
1651243210000|2022-04-29 14:40:10|12797.03|12797.03|12796.12|12796.12|12797.03|12797.03|12796.12|12796.12|0
1651243220000|2022-04-29 14:40:20|12795.66|12795.66|12795.66|12795.66|12795.66|12795.66|12795.66|12795.66|0
1651243230000|2022-04-29 14:40:30|12795.2|12795.2|12795.2|12795.2|12795.2|12795.2|12795.2|12795.2|0
1651243260000|2022-04-29 14:41:00|12794.73|12794.73|12795.65|12795.65|12795.65|12795.65|12794.73|12794.73|0
1651243270000|2022-04-29 14:41:10|12796.12|12796.12|12794.7|12794.7|12796.46|12796.46|12794.7|12794.7|0
1651243280000|2022-04-29 14:41:20|12793.89|12793.89|12793.89|12793.89|12793.89|12793.89|12793.89|12793.89|0
1651243330000|2022-04-29 14:42:10|12795.52|12795.52|12795.84|12795.84|12795.84|12795.84|12794.7|12794.7|0
1651243340000|2022-04-29 14:42:20|12796.96|12796.96|12799.51|12799.51|12799.51|12799.51|12796.96|12796.96|0
1651243350000|2022-04-29 14:42:30|12797.28|12797.28|12797.28|12797.28|12797.28|12797.28|12797.28|12797.28|0
1651243360000|2022-04-29 14:42:40|12796.72|12796.72|12796.72|12796.72|12796.72|12796.72|12796.72|12796.72|0
1651243390000|2022-04-29 14:43:10|12797.66|12797.66|12800.25|12800.25|12800.75|12800.75|12797.66|12797.66|0
1651243410000|2022-04-29 14:43:30|12801.68|12801.68|12801.68|12801.68|12801.68|12801.68|12801.68|12801.68|0
1651243420000|2022-04-29 14:43:40|12802.5|12802.5|12802.5|12802.5|12802.5|12802.5|12802.5|12802.5|0
1651243430000|2022-04-29 14:43:50|12802|12802|12799.65|12799.65|12802|12802|12799.65|12799.65|0
1651243440000|2022-04-29 14:44:00|12798.74|12798.74|12793.6|12793.6|12798.74|12798.74|12793.6|12793.6|0
1651243450000|2022-04-29 14:44:10|12792.78|12792.78|12793.24|12793.24|12794.06|12794.06|12792.78|12792.78|0
1651243480000|2022-04-29 14:44:40|12794.06|12794.06|12794.97|12794.97|12794.97|12794.97|12794.06|12794.06|0
1651243490000|2022-04-29 14:44:50|12792.72|12792.72|12794.16|12794.16|12794.16|12794.16|12792.72|12792.72|0
1651243500000|2022-04-29 14:45:00|12793.69|12793.69|12794.16|12794.16|12794.16|12794.16|12793.69|12793.69|0
1651243510000|2022-04-29 14:45:10|12793.34|12793.34|12793.34|12793.34|12793.34|12793.34|12793.34|12793.34|0
1651243520000|2022-04-29 14:45:20|12791.97|12791.97|12791.97|12791.97|12791.97|12791.97|12791.97|12791.97|0
1651243560000|2022-04-29 14:46:00|12791.15|12791.15|12789.22|12789.22|12791.15|12791.15|12789.22|12789.22|0
1651243570000|2022-04-29 14:46:10|12787.79|12787.79|12780.75|12780.75|12787.79|12787.79|12780.75|12780.75|0
1651243580000|2022-04-29 14:46:20|12780.07|12780.07|12780.31|12780.31|12780.53|12780.53|12780.07|12780.07|0
1651243590000|2022-04-29 14:46:30|12779.79|12779.79|12775.31|12775.31|12779.79|12779.79|12775.31|12775.31|0
1651243600000|2022-04-29 14:46:40|12773.58|12773.58|12771.15|12771.15|12773.58|12773.58|12771.15|12771.15|0
1651243610000|2022-04-29 14:46:50|12772.52|12772.52|12773.51|12773.51|12773.51|12773.51|12772.52|12772.52|0
1651243620000|2022-04-29 14:47:00|12772.14|12772.14|12772.96|12772.96|12772.96|12772.96|12772.14|12772.14|0
1651243630000|2022-04-29 14:47:10|12772.14|12772.14|12773.57|12773.57|12773.57|12773.57|12772.14|12772.14|0
1651243640000|2022-04-29 14:47:20|12772.65|12772.65|12772.65|12772.65|12772.65|12772.65|12772.65|12772.65|0
1651243650000|2022-04-29 14:47:30|12771.54|12771.54|12771.54|12771.54|12771.54|12771.54|12771.54|12771.54|0
1651243670000|2022-04-29 14:47:50|12770.62|12770.62|12770.62|12770.62|12770.62|12770.62|12770.62|12770.62|0
1651243680000|2022-04-29 14:48:00|12770.17|12770.17|12770.17|12770.17|12770.17|12770.17|12770.17|12770.17|0
1651243700000|2022-04-29 14:48:20|12770.62|12770.62|12772.06|12772.06|12772.06|12772.06|12770.62|12770.62|0
1651243720000|2022-04-29 14:48:40|12771.24|12771.24|12771.24|12771.24|12771.24|12771.24|12771.24|12771.24|0
1651243740000|2022-04-29 14:49:00|12769.81|12769.81|12769.81|12769.81|12769.81|12769.81|12769.81|12769.81|0
1651243760000|2022-04-29 14:49:20|12768.81|12768.81|12768.81|12768.81|12768.81|12768.81|12768.81|12768.81|0
1651243780000|2022-04-29 14:49:40|12769.63|12769.63|12770.54|12770.54|12770.54|12770.54|12769.63|12769.63|0
1651243820000|2022-04-29 14:50:20|12771.98|12771.98|12771.98|12771.98|12771.98|12771.98|12771.98|12771.98|0
1651243830000|2022-04-29 14:50:30|12772.89|12772.89|12777.14|12777.14|12777.14|12777.14|12772.89|12772.89|0
1651243840000|2022-04-29 14:50:40|12776.22|12776.22|12774.93|12774.93|12776.22|12776.22|12774.93|12774.93|0
1651243850000|2022-04-29 14:50:50|12773.5|12773.5|12773.96|12773.96|12773.96|12773.96|12773.04|12773.04|0
1651243860000|2022-04-29 14:51:00|12774.78|12774.78|12775.25|12775.25|12775.25|12775.25|12774.78|12774.78|0
1651243870000|2022-04-29 14:51:10|12774.43|12774.43|12774.43|12774.43|12774.43|12774.43|12774.43|12774.43|0
1651243880000|2022-04-29 14:51:20|12774.89|12774.89|12770.17|12770.17|12774.89|12774.89|12769.7|12769.7|0
1651243890000|2022-04-29 14:51:30|12770.65|12770.65|12770.65|12770.65|12771.12|12771.12|12770.65|12770.65|0
1651243900000|2022-04-29 14:51:40|12771.14|12771.14|12771.14|12771.14|12771.14|12771.14|12771.14|12771.14|0
1651243910000|2022-04-29 14:51:50|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|0
1651243920000|2022-04-29 14:52:00|12771.04|12771.04|12768.02|12768.02|12771.04|12771.04|12768.02|12768.02|0
1651243930000|2022-04-29 14:52:10|12767.56|12767.56|12768.96|12768.96|12768.96|12768.96|12767.56|12767.56|0
1651243940000|2022-04-29 14:52:20|12769.46|12769.46|12770.28|12770.28|12770.28|12770.28|12769.46|12769.46|0
1651243960000|2022-04-29 14:52:40|12769.46|12769.46|12768.05|12768.05|12769.46|12769.46|12768.05|12768.05|0
1651243980000|2022-04-29 14:53:00|12767.59|12767.59|12772.28|12772.28|12772.28|12772.28|12767.59|12767.59|0
1651243990000|2022-04-29 14:53:10|12773.4|12773.4|12777.16|12777.16|12779.95|12779.95|12773.4|12773.4|0
1651244020000|2022-04-29 14:53:40|12776.7|12776.7|12776.7|12776.7|12776.7|12776.7|12776.7|12776.7|0
1651244040000|2022-04-29 14:54:00|12775.27|12775.27|12775.88|12775.88|12775.88|12775.88|12774.45|12774.45|0
1651244050000|2022-04-29 14:54:10|12776.34|12776.34|12776.34|12776.34|12776.34|12776.34|12776.34|12776.34|0
1651244060000|2022-04-29 14:54:20|12776.56|12776.56|12780.16|12780.16|12780.16|12780.16|12776.56|12776.56|0
1651244070000|2022-04-29 14:54:30|12780.97|12780.97|12783.76|12783.76|12783.76|12783.76|12780.97|12780.97|0
1651244080000|2022-04-29 14:54:40|12784.58|12784.58|12784.58|12784.58|12784.58|12784.58|12784.58|12784.58|0
1651244090000|2022-04-29 14:54:50|12785.08|12785.08|12785.08|12785.08|12785.08|12785.08|12785.08|12785.08|0
1651244100000|2022-04-29 14:55:00|12784.58|12784.58|12788.43|12788.43|12788.43|12788.43|12784.58|12784.58|0
1651244110000|2022-04-29 14:55:10|12790.27|12790.27|12792.73|12792.73|12792.73|12792.73|12790.27|12790.27|0
1651244120000|2022-04-29 14:55:20|12793.24|12793.24|12793.24|12793.24|12793.24|12793.24|12793.24|12793.24|0
1651244130000|2022-04-29 14:55:30|12792.73|12792.73|12793.2|12793.2|12793.2|12793.2|12792.73|12792.73|0
1651244140000|2022-04-29 14:55:40|12792.38|12792.38|12794.29|12794.29|12795.58|12795.58|12792.38|12792.38|0
1651244150000|2022-04-29 14:55:50|12794.75|12794.75|12794.75|12794.75|12794.75|12794.75|12794.75|12794.75|0
1651244170000|2022-04-29 14:56:10|12795.2|12795.2|12795.98|12795.98|12795.98|12795.98|12795.2|12795.2|0
1651244210000|2022-04-29 14:56:50|12796.2|12796.2|12796.2|12796.2|12796.2|12796.2|12796.2|12796.2|0
1651244220000|2022-04-29 14:57:00|12797.02|12797.02|12800.31|12800.31|12800.31|12800.31|12797.02|12797.02|0
1651244230000|2022-04-29 14:57:10|12801.74|12801.74|12801.29|12801.29|12801.74|12801.74|12801.29|12801.29|0
1651244250000|2022-04-29 14:57:30|12801.74|12801.74|12801.74|12801.74|12801.74|12801.74|12801.74|12801.74|0
1651244260000|2022-04-29 14:57:40|12802.56|12802.56|12802.56|12802.56|12802.56|12802.56|12802.56|12802.56|0
1651244270000|2022-04-29 14:57:50|12802.1|12802.1|12804.29|12804.29|12805.29|12805.29|12802.1|12802.1|0
1651244280000|2022-04-29 14:58:00|12804.76|12804.76|12801.83|12801.83|12804.76|12804.76|12800.45|12800.45|0
1651244290000|2022-04-29 14:58:10|12802.28|12802.28|12802.28|12802.28|12802.28|12802.28|12802.28|12802.28|0
1651244300000|2022-04-29 14:58:20|12800.85|12800.85|12801.31|12801.31|12801.31|12801.31|12800.85|12800.85|0
1651244310000|2022-04-29 14:58:30|12802.94|12802.94|12803.88|12803.88|12803.88|12803.88|12802.94|12802.94|0
1651244320000|2022-04-29 14:58:40|12804.44|12804.44|12805.43|12805.43|12805.43|12805.43|12804.44|12804.44|0
1651244330000|2022-04-29 14:58:50|12804.94|12804.94|12805.16|12805.16|12805.16|12805.16|12804.94|12804.94|0
1651244340000|2022-04-29 14:59:00|12805.62|12805.62|12804.8|12804.8|12805.62|12805.62|12803.98|12803.98|0
1651244360000|2022-04-29 14:59:20|12807.67|12807.67|12807.71|12807.71|12807.71|12807.71|12807.2|12807.2|0
1651244370000|2022-04-29 14:59:30|12808.63|12808.63|12809.16|12809.16|12809.16|12809.16|12808.17|12808.17|0
1651244380000|2022-04-29 14:59:40|12808.67|12808.67|12808.67|12808.67|12808.67|12808.67|12808.67|12808.67|0
1651244390000|2022-04-29 14:59:50|12809.18|12809.18|12809.18|12809.18|12809.18|12809.18|12809.18|12809.18|0
1651244410000|2022-04-29 15:00:10|12809.65|12809.65|12810.87|12810.87|12810.87|12810.87|12809.65|12809.65|0
1651244420000|2022-04-29 15:00:20|12812.24|12812.24|12813.42|12813.42|12813.42|12813.42|12811.78|12811.78|0
1651244430000|2022-04-29 15:00:30|12812.97|12812.97|12820.42|12820.42|12820.42|12820.42|12812.97|12812.97|0
1651244440000|2022-04-29 15:00:40|12820.98|12820.98|12816.92|12816.92|12820.98|12820.98|12816.45|12816.45|0
1651244450000|2022-04-29 15:00:50|12816.42|12816.42|12815.6|12815.6|12816.42|12816.42|12815.6|12815.6|0
1651244460000|2022-04-29 15:01:00|12814.69|12814.69|12812.23|12812.23|12814.69|12814.69|12812.23|12812.23|0
1651244470000|2022-04-29 15:01:10|12813.17|12813.17|12813.17|12813.17|12813.17|12813.17|12813.17|12813.17|0
1651244480000|2022-04-29 15:01:20|12812.71|12812.71|12812.93|12812.93|12812.93|12812.93|12812.49|12812.49|0
1651244490000|2022-04-29 15:01:30|12813.39|12813.39|12813.39|12813.39|12813.39|12813.39|12813.39|12813.39|0
1651244500000|2022-04-29 15:01:40|12812.94|12812.94|12811.99|12811.99|12812.94|12812.94|12811.99|12811.99|0
1651244510000|2022-04-29 15:01:50|12812.45|12812.45|12811.99|12811.99|12812.45|12812.45|12811.99|12811.99|0
1651244520000|2022-04-29 15:02:00|12812.45|12812.45|12818.94|12818.94|12819.44|12819.44|12812.45|12812.45|0
1651244540000|2022-04-29 15:02:20|12818.45|12818.45|12818.32|12818.32|12818.45|12818.45|12817.5|12817.5|0
1651244550000|2022-04-29 15:02:30|12818.79|12818.79|12818.79|12818.79|12818.79|12818.79|12818.79|12818.79|0
1651244570000|2022-04-29 15:02:50|12820.16|12820.16|12820.16|12820.16|12820.16|12820.16|12819.69|12819.69|0
1651244600000|2022-04-29 15:03:20|12820.39|12820.39|12820.16|12820.16|12820.39|12820.39|12820.16|12820.16|0
1651244610000|2022-04-29 15:03:30|12819.28|12819.28|12816.94|12816.94|12819.28|12819.28|12816.62|12816.62|0
1651244620000|2022-04-29 15:03:40|12816.48|12816.48|12819.08|12819.08|12819.08|12819.08|12816.48|12816.48|0
1651244630000|2022-04-29 15:03:50|12818.59|12818.59|12815.86|12815.86|12818.59|12818.59|12815.86|12815.86|0
1651244640000|2022-04-29 15:04:00|12816.31|12816.31|12818.17|12818.17|12818.17|12818.17|12816.31|12816.31|0
1651244650000|2022-04-29 15:04:10|12819.8|12819.8|12820.62|12820.62|12820.62|12820.62|12819.8|12819.8|0
1651244660000|2022-04-29 15:04:20|12821.14|12821.14|12822.05|12822.05|12822.05|12822.05|12821.14|12821.14|0
1651244700000|2022-04-29 15:05:00|12821.14|12821.14|12820.68|12820.68|12821.14|12821.14|12820.68|12820.68|0
1651244710000|2022-04-29 15:05:10|12821.18|12821.18|12820.68|12820.68|12821.18|12821.18|12820.68|12820.68|0
1651244720000|2022-04-29 15:05:20|12822.11|12822.11|12828.24|12828.24|12829.16|12829.16|12822.11|12822.11|0
1651244740000|2022-04-29 15:05:40|12829.06|12829.06|12827.45|12827.45|12829.57|12829.57|12827.45|12827.45|0
1651244750000|2022-04-29 15:05:50|12828.85|12828.85|12826.74|12826.74|12828.85|12828.85|12826.74|12826.74|0
1651244760000|2022-04-29 15:06:00|12826.29|12826.29|12827.66|12827.66|12827.66|12827.66|12826.29|12826.29|0
1651244770000|2022-04-29 15:06:10|12828.12|12828.12|12828.16|12828.16|12829.11|12829.11|12828.12|12828.12|0
1651244780000|2022-04-29 15:06:20|12827.69|12827.69|12827.13|12827.13|12827.69|12827.69|12827.13|12827.13|0
1651244790000|2022-04-29 15:06:30|12826.66|12826.66|12825.69|12825.69|12826.66|12826.66|12825.69|12825.69|0
1651244810000|2022-04-29 15:06:50|12824.87|12824.87|12825.05|12825.05|12825.86|12825.86|12824.87|12824.87|0
1651244830000|2022-04-29 15:07:10|12825.86|12825.86|12825.86|12825.86|12825.86|12825.86|12825.86|12825.86|0
1651244840000|2022-04-29 15:07:20|12826.38|12826.38|12826.15|12826.15|12826.38|12826.38|12826.15|12826.15|0
1651244850000|2022-04-29 15:07:30|12826.38|12826.38|12826.38|12826.38|12826.38|12826.38|12826.38|12826.38|0
1651244860000|2022-04-29 15:07:40|12826.85|12826.85|12826.85|12826.85|12827.67|12827.67|12826.85|12826.85|0
1651244880000|2022-04-29 15:08:00|12826.03|12826.03|12825.07|12825.07|12826.03|12826.03|12824.6|12824.6|0
1651244900000|2022-04-29 15:08:20|12824.84|12824.84|12824.84|12824.84|12824.84|12824.84|12824.84|12824.84|0
1651244910000|2022-04-29 15:08:30|12824.39|12824.39|12824.63|12824.63|12824.9|12824.9|12824.39|12824.39|0
1651244930000|2022-04-29 15:08:50|12825.08|12825.08|12825.08|12825.08|12825.08|12825.08|12825.08|12825.08|0
1651244940000|2022-04-29 15:09:00|12825.6|12825.6|12825.37|12825.37|12825.6|12825.6|12825.37|12825.37|0
1651244950000|2022-04-29 15:09:10|12826.81|12826.81|12826.81|12826.81|12826.81|12826.81|12826.81|12826.81|0
1651244960000|2022-04-29 15:09:20|12827.31|12827.31|12831.79|12831.79|12832.75|12832.75|12827.31|12827.31|0
1651244970000|2022-04-29 15:09:30|12830.97|12830.97|12830.97|12830.97|12830.97|12830.97|12830.97|12830.97|0
1651244980000|2022-04-29 15:09:40|12831.42|12831.42|12831.42|12831.42|12831.42|12831.42|12831.42|12831.42|0
1651244990000|2022-04-29 15:09:50|12832.86|12832.86|12834.26|12834.26|12834.26|12834.26|12832.86|12832.86|0
1651245000000|2022-04-29 15:10:00|12834.03|12834.03|12833.34|12833.34|12834.03|12834.03|12833.34|12833.34|0
1651245010000|2022-04-29 15:10:10|12833.81|12833.81|12833.81|12833.81|12833.81|12833.81|12833.81|12833.81|0
1651245020000|2022-04-29 15:10:20|12834.28|12834.28|12833.34|12833.34|12834.28|12834.28|12833.34|12833.34|0
1651245030000|2022-04-29 15:10:30|12833.79|12833.79|12833.79|12833.79|12833.79|12833.79|12833.79|12833.79|0
1651245060000|2022-04-29 15:11:00|12833.31|12833.31|12833.79|12833.79|12833.79|12833.79|12833.31|12833.31|0
1651245070000|2022-04-29 15:11:10|12833.34|12833.34|12833.34|12833.34|12833.34|12833.34|12833.34|12833.34|0
1651245080000|2022-04-29 15:11:20|12834.25|12834.25|12833.28|12833.28|12834.25|12834.25|12833.28|12833.28|0
1651245090000|2022-04-29 15:11:30|12833.72|12833.72|12833.72|12833.72|12833.72|12833.72|12833.72|12833.72|0
1651245100000|2022-04-29 15:11:40|12832.35|12832.35|12831.9|12831.9|12832.35|12832.35|12831.9|12831.9|0
1651245110000|2022-04-29 15:11:50|12832.35|12832.35|12832.35|12832.35|12832.35|12832.35|12832.35|12832.35|0
1651245130000|2022-04-29 15:12:10|12831.88|12831.88|12831.88|12831.88|12831.88|12831.88|12831.88|12831.88|0
1651245140000|2022-04-29 15:12:20|12831.42|12831.42|12832.86|12832.86|12832.86|12832.86|12831.42|12831.42|0
1651245150000|2022-04-29 15:12:30|12833.35|12833.35|12833.35|12833.35|12833.35|12833.35|12833.35|12833.35|0
1651245160000|2022-04-29 15:12:40|12834.17|12834.17|12830.65|12830.65|12834.17|12834.17|12830.65|12830.65|0
1651245170000|2022-04-29 15:12:50|12830.43|12830.43|12830.43|12830.43|12830.43|12830.43|12830.43|12830.43|0
1651245180000|2022-04-29 15:13:00|12829.61|12829.61|12829.61|12829.61|12829.61|12829.61|12829.61|12829.61|0
1651245200000|2022-04-29 15:13:20|12829.05|12829.05|12830.37|12830.37|12830.37|12830.37|12829.05|12829.05|0
1651245220000|2022-04-29 15:13:40|12829.08|12829.08|12829.08|12829.08|12829.08|12829.08|12829.08|12829.08|0
1651245240000|2022-04-29 15:14:00|12828.61|12828.61|12828.61|12828.61|12828.61|12828.61|12828.61|12828.61|0
1651245250000|2022-04-29 15:14:10|12828.15|12828.15|12828.97|12828.97|12828.97|12828.97|12828.15|12828.15|0
1651245260000|2022-04-29 15:14:20|12830.08|12830.08|12831.58|12831.58|12832.04|12832.04|12830.08|12830.08|0
1651245270000|2022-04-29 15:14:30|12832.09|12832.09|12833.49|12833.49|12833.53|12833.53|12832.09|12832.09|0
1651245280000|2022-04-29 15:14:40|12832.58|12832.58|12834.4|12834.4|12834.4|12834.4|12832.58|12832.58|0
1651245290000|2022-04-29 15:14:50|12833.49|12833.49|12833.49|12833.49|12833.49|12833.49|12833.49|12833.49|0
1651245300000|2022-04-29 15:15:00|12834.4|12834.4|12835.22|12835.22|12835.22|12835.22|12834.4|12834.4|0
1651245310000|2022-04-29 15:15:10|12834.31|12834.31|12833.84|12833.84|12834.31|12834.31|12833.84|12833.84|0
1651245330000|2022-04-29 15:15:30|12833.37|12833.37|12833.37|12833.37|12833.37|12833.37|12833.37|12833.37|0
1651245340000|2022-04-29 15:15:40|12834.18|12834.18|12834.18|12834.18|12834.18|12834.18|12834.18|12834.18|0
1651245350000|2022-04-29 15:15:50|12835.13|12835.13|12836.07|12836.07|12836.07|12836.07|12835.13|12835.13|0
1651245360000|2022-04-29 15:16:00|12835.6|12835.6|12834.65|12834.65|12835.6|12835.6|12834.65|12834.65|0
1651245370000|2022-04-29 15:16:10|12833.84|12833.84|12834.78|12834.78|12834.78|12834.78|12833.84|12833.84|0
1651245390000|2022-04-29 15:16:30|12836.21|12836.21|12835.74|12835.74|12836.21|12836.21|12835.74|12835.74|0
1651245400000|2022-04-29 15:16:40|12835.25|12835.25|12835.47|12835.47|12835.47|12835.47|12835.25|12835.25|0
1651245410000|2022-04-29 15:16:50|12834.18|12834.18|12834.65|12834.65|12834.65|12834.65|12833.62|12833.62|0
1651245420000|2022-04-29 15:17:00|12835.59|12835.59|12835.59|12835.59|12835.59|12835.59|12835.59|12835.59|0
1651245430000|2022-04-29 15:17:10|12834.65|12834.65|12837.5|12837.5|12837.5|12837.5|12834.65|12834.65|0
1651245450000|2022-04-29 15:17:30|12838.06|12838.06|12838.06|12838.06|12838.06|12838.06|12838.06|12838.06|0
1651245470000|2022-04-29 15:17:50|12837.14|12837.14|12836.67|12836.67|12837.14|12837.14|12836.67|12836.67|0
1651245480000|2022-04-29 15:18:00|12837.23|12837.23|12837.23|12837.23|12837.23|12837.23|12837.23|12837.23|0
1651245490000|2022-04-29 15:18:10|12836.41|12836.41|12836.41|12836.41|12836.41|12836.41|12836.41|12836.41|0
1651245500000|2022-04-29 15:18:20|12834.98|12834.98|12827.65|12827.65|12834.98|12834.98|12826.99|12826.99|0
1651245510000|2022-04-29 15:18:30|12826.84|12826.84|12827.83|12827.83|12827.83|12827.83|12826.84|12826.84|0
1651245530000|2022-04-29 15:18:50|12828.3|12828.3|12828.81|12828.81|12828.81|12828.81|12828.3|12828.3|0
1651245540000|2022-04-29 15:19:00|12827.9|12827.9|12827.9|12827.9|12827.9|12827.9|12827.9|12827.9|0
1651245560000|2022-04-29 15:19:20|12827.43|12827.43|12827.43|12827.43|12827.43|12827.43|12827.43|12827.43|0
1651245570000|2022-04-29 15:19:30|12828.24|12828.24|12827.13|12827.13|12828.24|12828.24|12827.13|12827.13|0
1651245590000|2022-04-29 15:19:50|12825.84|12825.84|12825.37|12825.37|12825.84|12825.84|12825.37|12825.37|0
1651245600000|2022-04-29 15:20:00|12826.31|12826.31|12827.24|12827.24|12827.24|12827.24|12826.31|12826.31|0
1651245620000|2022-04-29 15:20:20|12826.77|12826.77|12826.77|12826.77|12826.77|12826.77|12826.77|12826.77|0
1651245630000|2022-04-29 15:20:30|12827.24|12827.24|12827.96|12827.96|12827.96|12827.96|12827.24|12827.24|0
1651245650000|2022-04-29 15:20:50|12827.49|12827.49|12826.99|12826.99|12827.49|12827.49|12826.99|12826.99|0
1651245660000|2022-04-29 15:21:00|12827.22|12827.22|12827.22|12827.22|12827.22|12827.22|12827.22|12827.22|0
1651245670000|2022-04-29 15:21:10|12828.16|12828.16|12827.69|12827.69|12828.16|12828.16|12827.69|12827.69|0
1651245680000|2022-04-29 15:21:20|12828.8|12828.8|12828.14|12828.14|12828.8|12828.8|12828.14|12828.14|0
1651245690000|2022-04-29 15:21:30|12829.58|12829.58|12830.57|12830.57|12830.57|12830.57|12829.58|12829.58|0
1651245700000|2022-04-29 15:21:40|12831.49|12831.49|12830.87|12830.87|12831.49|12831.49|12830.53|12830.53|0
1651245710000|2022-04-29 15:21:50|12831.09|12831.09|12831.81|12831.81|12832.03|12832.03|12831.09|12831.09|0
1651245720000|2022-04-29 15:22:00|12832.72|12832.72|12833.54|12833.54|12833.54|12833.54|12832.72|12832.72|0
1651245730000|2022-04-29 15:22:10|12834.05|12834.05|12834.61|12834.61|12834.61|12834.61|12834.05|12834.05|0
1651245740000|2022-04-29 15:22:20|12836.05|12836.05|12836.5|12836.5|12836.52|12836.52|12836.05|12836.05|0
1651245760000|2022-04-29 15:22:40|12837|12837|12837.22|12837.22|12837.22|12837.22|12837|12837|0
1651245770000|2022-04-29 15:22:50|12837.78|12837.78|12839.22|12839.22|12839.22|12839.22|12837.78|12837.78|0
1651245780000|2022-04-29 15:23:00|12840.37|12840.37|12840.37|12840.37|12840.37|12840.37|12840.37|12840.37|0
1651245790000|2022-04-29 15:23:10|12840.83|12840.83|12841.99|12841.99|12841.99|12841.99|12839.91|12839.91|0
1651245800000|2022-04-29 15:23:20|12845.36|12845.36|12845.97|12845.97|12846.79|12846.79|12845.36|12845.36|0
1651245810000|2022-04-29 15:23:30|12846.44|12846.44|12846.44|12846.44|12846.44|12846.44|12846.44|12846.44|0
1651245830000|2022-04-29 15:23:50|12846.96|12846.96|12846.96|12846.96|12846.96|12846.96|12846.96|12846.96|0
1651245840000|2022-04-29 15:24:00|12847.43|12847.43|12847.43|12847.43|12847.43|12847.43|12847.43|12847.43|0
1651245850000|2022-04-29 15:24:10|12846.87|12846.87|12844.97|12844.97|12846.87|12846.87|12844.97|12844.97|0
1651245860000|2022-04-29 15:24:20|12845.44|12845.44|12845.44|12845.44|12845.44|12845.44|12845.44|12845.44|0
1651245870000|2022-04-29 15:24:30|12845.89|12845.89|12845.67|12845.67|12845.89|12845.89|12845.67|12845.67|0
1651245890000|2022-04-29 15:24:50|12845.89|12845.89|12846.35|12846.35|12846.35|12846.35|12845.89|12845.89|0
1651245900000|2022-04-29 15:25:00|12847.79|12847.79|12847.31|12847.31|12847.79|12847.79|12847.31|12847.31|0
1651245910000|2022-04-29 15:25:10|12846.8|12846.8|12847.46|12847.46|12848.83|12848.83|12846.8|12846.8|0
1651245920000|2022-04-29 15:25:20|12848.37|12848.37|12848.37|12848.37|12848.37|12848.37|12848.37|12848.37|0
1651245930000|2022-04-29 15:25:30|12847.92|12847.92|12848.43|12848.43|12848.43|12848.43|12847.92|12847.92|0
1651245940000|2022-04-29 15:25:40|12848.21|12848.21|12848.21|12848.21|12848.21|12848.21|12848.21|12848.21|0
1651245960000|2022-04-29 15:26:00|12843.85|12843.85|12843.84|12843.84|12843.85|12843.85|12842.91|12842.91|0
1651245970000|2022-04-29 15:26:10|12843.85|12843.85|12843.85|12843.85|12843.85|12843.85|12843.85|12843.85|0
1651245980000|2022-04-29 15:26:20|12843.4|12843.4|12841.49|12841.49|12843.4|12843.4|12841.49|12841.49|0
1651245990000|2022-04-29 15:26:30|12840.22|12840.22|12840.67|12840.67|12840.67|12840.67|12840.22|12840.22|0
1651246000000|2022-04-29 15:26:40|12842.11|12842.11|12842.58|12842.58|12842.58|12842.58|12842.11|12842.11|0
1651246010000|2022-04-29 15:26:50|12842.36|12842.36|12842.36|12842.36|12842.36|12842.36|12842.36|12842.36|0
1651246020000|2022-04-29 15:27:00|12840.92|12840.92|12838.99|12838.99|12840.92|12840.92|12838.99|12838.99|0
1651246030000|2022-04-29 15:27:10|12839.81|12839.81|12839.81|12839.81|12839.81|12839.81|12839.81|12839.81|0
1651246040000|2022-04-29 15:27:20|12839.34|12839.34|12839.34|12839.34|12839.34|12839.34|12839.34|12839.34|0
1651246060000|2022-04-29 15:27:40|12839.8|12839.8|12841.43|12841.43|12841.43|12841.43|12839.8|12839.8|0
1651246070000|2022-04-29 15:27:50|12840.52|12840.52|12840.52|12840.52|12840.52|12840.52|12840.52|12840.52|0
1651246080000|2022-04-29 15:28:00|12841.43|12841.43|12841.43|12841.43|12841.43|12841.43|12841.43|12841.43|0
1651246090000|2022-04-29 15:28:10|12840.97|12840.97|12840.97|12840.97|12840.97|12840.97|12840.97|12840.97|0
1651246110000|2022-04-29 15:28:30|12840.5|12840.5|12840.5|12840.5|12840.5|12840.5|12840.5|12840.5|0
1651246120000|2022-04-29 15:28:40|12838.87|12838.87|12837.55|12837.55|12838.87|12838.87|12837.55|12837.55|0
1651246130000|2022-04-29 15:28:50|12838.67|12838.67|12839.49|12839.49|12839.49|12839.49|12838.67|12838.67|0
1651246140000|2022-04-29 15:29:00|12838.67|12838.67|12830.97|12830.97|12838.67|12838.67|12829.98|12829.98|0
1651246150000|2022-04-29 15:29:10|12829.14|12829.14|12826.32|12826.32|12829.14|12829.14|12826.32|12826.32|0
1651246160000|2022-04-29 15:29:20|12825.8|12825.8|12825.32|12825.32|12826.32|12826.32|12825.32|12825.32|0
1651246170000|2022-04-29 15:29:30|12823.69|12823.69|12823.73|12823.73|12824.23|12824.23|12822.73|12822.73|0
1651246180000|2022-04-29 15:29:40|12823.21|12823.21|12828.81|12828.81|12828.81|12828.81|12822.72|12822.72|0
1651246190000|2022-04-29 15:29:50|12829.84|12829.84|12835.01|12835.01|12836.49|12836.49|12829.32|12829.32|0
1651562100000|2022-05-03 07:15:00|13038.42|13038.42|13025.13|13025.13|13038.42|13038.42|13025.13|13025.13|0
1651562110000|2022-05-03 07:15:10|13018.6|13018.6|13015.61|13015.61|13018.6|13018.6|13011.63|13011.63|0
1651562120000|2022-05-03 07:15:20|13021.28|13021.28|13018.93|13018.93|13021.28|13021.28|13018.93|13018.93|0
1651562130000|2022-05-03 07:15:30|13016.06|13016.06|13011.1|13011.1|13016.06|13016.06|13011.1|13011.1|0
1651562140000|2022-05-03 07:15:40|13008.23|13008.23|13002.31|13002.31|13008.23|13008.23|13001.4|13001.4|0
1651562150000|2022-05-03 07:15:50|13001.86|13001.86|12994.44|12994.44|13001.86|13001.86|12994.44|12994.44|0
1651562160000|2022-05-03 07:16:00|12995.35|12995.35|12995.35|12995.35|12995.35|12995.35|12995.35|12995.35|0
1651562170000|2022-05-03 07:16:10|12996.98|12996.98|12996.98|12996.98|12996.98|12996.98|12996.98|12996.98|0
1651562180000|2022-05-03 07:16:20|12997.43|12997.43|13000.8|13000.8|13000.8|13000.8|12997.43|12997.43|0
1651562190000|2022-05-03 07:16:30|13001.62|13001.62|13003.45|13003.45|13003.45|13003.45|12999.98|12999.98|0
1651562200000|2022-05-03 07:16:40|13002.53|13002.53|13004.14|13004.14|13004.14|13004.14|13002.31|13002.31|0
1651562210000|2022-05-03 07:16:50|13002.31|13002.31|13002.31|13002.31|13002.31|13002.31|13002.31|13002.31|0
1651562220000|2022-05-03 07:17:00|13006.09|13006.09|13007.99|13007.99|13007.99|13007.99|13006.09|13006.09|0
1651562230000|2022-05-03 07:17:10|13006.16|13006.16|12998.17|12998.17|13006.16|13006.16|12997.67|12997.67|0
1651562240000|2022-05-03 07:17:20|12997.25|12997.25|12999.08|12999.08|12999.08|12999.08|12997.25|12997.25|0
1651562250000|2022-05-03 07:17:30|13002.77|13002.77|13003.58|13003.58|13003.58|13003.58|13002.77|13002.77|0
1651562260000|2022-05-03 07:17:40|13009.22|13009.22|13007.32|13007.32|13009.22|13009.22|13007.32|13007.32|0
1651562270000|2022-05-03 07:17:50|13001.71|13001.71|13005.17|13005.17|13005.17|13005.17|13001.38|13001.38|0
1651562300000|2022-05-03 07:18:20|13007.22|13007.22|13008.55|13008.55|13008.55|13008.55|13007.22|13007.22|0
1651562320000|2022-05-03 07:18:40|13002.91|13002.91|13003.73|13003.73|13003.73|13003.73|13002.91|13002.91|0
1651562330000|2022-05-03 07:18:50|13001.9|13001.9|13009.84|13009.84|13009.84|13009.84|13001.9|13001.9|0
1651562340000|2022-05-03 07:19:00|13008.41|13008.41|13014.34|13014.34|13014.34|13014.34|13008.41|13008.41|0
1651562350000|2022-05-03 07:19:10|13014.82|13014.82|13012.47|13012.47|13014.82|13014.82|13012.47|13012.47|0
1651562360000|2022-05-03 07:19:20|13011.03|13011.03|13011.03|13011.03|13011.03|13011.03|13011.03|13011.03|0
1651562370000|2022-05-03 07:19:30|13012.47|13012.47|13003.74|13003.74|13012.47|13012.47|13003.74|13003.74|0
1651562380000|2022-05-03 07:19:40|13003.18|13003.18|13000.83|13000.83|13003.18|13003.18|13000.83|13000.83|0
1651562390000|2022-05-03 07:19:50|13002.47|13002.47|13003.9|13003.9|13003.9|13003.9|13002.47|13002.47|0
1651562400000|2022-05-03 07:20:00|13004.42|13004.42|13009.9|13009.9|13009.9|13009.9|13004.42|13004.42|0
1651562430000|2022-05-03 07:20:30|13015.69|13015.69|13025.81|13025.81|13025.81|13025.81|13015.69|13015.69|0
1651562440000|2022-05-03 07:20:40|13028.68|13028.68|13031.42|13031.42|13031.42|13031.42|13028.68|13028.68|0
1651562450000|2022-05-03 07:20:50|13030.57|13030.57|13028.44|13028.44|13030.76|13030.76|13028.02|13028.02|0
1651562460000|2022-05-03 07:21:00|13028.89|13028.89|13031.42|13031.42|13031.42|13031.42|13028.89|13028.89|0
1651562470000|2022-05-03 07:21:10|13031.91|13031.91|13033.74|13033.74|13033.74|13033.74|13031.91|13031.91|0
1651562480000|2022-05-03 07:21:20|13035.18|13035.18|13025.33|13025.33|13035.18|13035.18|13025.33|13025.33|0
1651562500000|2022-05-03 07:21:40|13028.19|13028.19|13028.61|13028.61|13030.96|13030.96|13028.1|13028.1|0
1651562510000|2022-05-03 07:21:50|13027.18|13027.18|13027.18|13027.18|13027.18|13027.18|13027.18|13027.18|0
1651562520000|2022-05-03 07:22:00|13030.04|13030.04|13027.18|13027.18|13030.04|13030.04|13027.18|13027.18|0
1651562530000|2022-05-03 07:22:10|13026.7|13026.7|13026.7|13026.7|13026.7|13026.7|13026.7|13026.7|0
1651562540000|2022-05-03 07:22:20|13025.27|13025.27|13028.65|13028.65|13028.65|13028.65|13025.27|13025.27|0
1651562550000|2022-05-03 07:22:30|13028.88|13028.88|13029.79|13029.79|13029.79|13029.79|13028.88|13028.88|0
1651562560000|2022-05-03 07:22:40|13032.66|13032.66|13033.21|13033.21|13033.21|13033.21|13031.23|13031.23|0
1651562570000|2022-05-03 07:22:50|13035.04|13035.04|13049.65|13049.65|13049.65|13049.65|13035.04|13035.04|0
1651562580000|2022-05-03 07:23:00|13051.08|13051.08|13058.55|13058.55|13058.55|13058.55|13050.97|13050.97|0
1651562590000|2022-05-03 07:23:10|13059.47|13059.47|13062.31|13062.31|13062.31|13062.31|13059.47|13059.47|0
1651562600000|2022-05-03 07:23:20|13060.88|13060.88|13064.74|13064.74|13064.74|13064.74|13060.88|13060.88|0
1651562610000|2022-05-03 07:23:30|13066.18|13066.18|13062.99|13062.99|13067.09|13067.09|13062.99|13062.99|0
1651562620000|2022-05-03 07:23:40|13064.02|13064.02|13061.9|13061.9|13064.02|13064.02|13058.6|13058.6|0
1651562630000|2022-05-03 07:23:50|13060.95|13060.95|13064.79|13064.79|13064.84|13064.84|13060.95|13060.95|0
1651562640000|2022-05-03 07:24:00|13061.13|13061.13|13063.46|13063.46|13063.68|13063.68|13061.13|13061.13|0
1651562650000|2022-05-03 07:24:10|13062.03|13062.03|13063.86|13063.86|13063.86|13063.86|13062.03|13062.03|0
1651562660000|2022-05-03 07:24:20|13062.94|13062.94|13062.94|13062.94|13062.94|13062.94|13062.94|13062.94|0
1651562670000|2022-05-03 07:24:30|13063.85|13063.85|13062.92|13062.92|13063.85|13063.85|13060.59|13060.59|0
1651562680000|2022-05-03 07:24:40|13065.79|13065.79|13071.06|13071.06|13072.69|13072.69|13065.79|13065.79|0
1651562690000|2022-05-03 07:24:50|13069.62|13069.62|13066.63|13066.63|13069.86|13069.86|13063.92|13063.92|0
1651562700000|2022-05-03 07:25:00|13067.45|13067.45|13068.16|13068.16|13073.28|13073.28|13067.45|13067.45|0
1651562710000|2022-05-03 07:25:10|13066.72|13066.72|13058.66|13058.66|13069.59|13069.59|13058.66|13058.66|0
1651562720000|2022-05-03 07:25:20|13055.79|13055.79|13049.42|13049.42|13055.79|13055.79|13049.42|13049.42|0
1651562730000|2022-05-03 07:25:30|13050.85|13050.85|13048.14|13048.14|13051.01|13051.01|13047.94|13047.94|0
1651562740000|2022-05-03 07:25:40|13049.58|13049.58|13047.32|13047.32|13049.58|13049.58|13046.51|13046.51|0
1651562750000|2022-05-03 07:25:50|13046.41|13046.41|13046.41|13046.41|13046.41|13046.41|13046.41|13046.41|0
1651562760000|2022-05-03 07:26:00|13044.68|13044.68|13046.73|13046.73|13046.73|13046.73|13042.43|13042.43|0
1651562770000|2022-05-03 07:26:10|13048.63|13048.63|13046.78|13046.78|13051.09|13051.09|13046.78|13046.78|0
1651562780000|2022-05-03 07:26:20|13049.65|13049.65|13048.22|13048.22|13049.65|13049.65|13048.22|13048.22|0
1651562790000|2022-05-03 07:26:30|13047.28|13047.28|13047.28|13047.28|13047.28|13047.28|13047.28|13047.28|0
1651562800000|2022-05-03 07:26:40|13049.1|13049.1|13048.29|13048.29|13049.1|13049.1|13048.29|13048.29|0
1651562810000|2022-05-03 07:26:50|13047.47|13047.47|13047.01|13047.01|13047.47|13047.47|13047.01|13047.01|0
1651562820000|2022-05-03 07:27:00|13048.65|13048.65|13048.09|13048.09|13048.65|13048.65|13048.09|13048.09|0
1651562830000|2022-05-03 07:27:10|13049.52|13049.52|13048.11|13048.11|13049.52|13049.52|13048.11|13048.11|0
1651562840000|2022-05-03 07:27:20|13045.86|13045.86|13046.85|13046.85|13046.85|13046.85|13044.42|13044.42|0
1651562850000|2022-05-03 07:27:30|13043.19|13043.19|13042.15|13042.15|13045.02|13045.02|13042.15|13042.15|0
1651562880000|2022-05-03 07:28:00|13045.49|13045.49|13053.5|13053.5|13053.5|13053.5|13045.49|13045.49|0
1651562890000|2022-05-03 07:28:10|13057.15|13057.15|13059.28|13059.28|13059.28|13059.28|13056.21|13056.21|0
1651562900000|2022-05-03 07:28:20|13057.65|13057.65|13053.47|13053.47|13057.65|13057.65|13053.47|13053.47|0
1651562910000|2022-05-03 07:28:30|13056.34|13056.34|13053.98|13053.98|13056.34|13056.34|13053.47|13053.47|0
1651562920000|2022-05-03 07:28:40|13055.42|13055.42|13055.87|13055.87|13055.87|13055.87|13055.42|13055.42|0
1651562930000|2022-05-03 07:28:50|13054.05|13054.05|13051.27|13051.27|13054.05|13054.05|13051.27|13051.27|0
1651562940000|2022-05-03 07:29:00|13053.1|13053.1|13052.89|13052.89|13055.35|13055.35|13052.89|13052.89|0
1651562960000|2022-05-03 07:29:20|13055.76|13055.76|13056.75|13056.75|13058.19|13058.19|13055.76|13055.76|0
1651562970000|2022-05-03 07:29:30|13058.17|13058.17|13058.8|13058.8|13059.71|13059.71|13058.17|13058.17|0
1651562980000|2022-05-03 07:29:40|13057.36|13057.36|13055.93|13055.93|13057.36|13057.36|13054.44|13054.44|0
1651562990000|2022-05-03 07:29:50|13057.36|13057.36|13057.36|13057.36|13057.36|13057.36|13057.36|13057.36|0
1651563000000|2022-05-03 07:30:00|13055.73|13055.73|13047.21|13047.21|13055.73|13055.73|13047.21|13047.21|0
1651563010000|2022-05-03 07:30:10|13045.78|13045.78|13033.97|13033.97|13045.78|13045.78|13033.97|13033.97|0
1651563020000|2022-05-03 07:30:20|13033.63|13033.63|13035.51|13035.51|13035.98|13035.98|13033.63|13033.63|0
1651563030000|2022-05-03 07:30:30|13034.6|13034.6|13030.79|13030.79|13034.6|13034.6|13030.79|13030.79|0
1651563040000|2022-05-03 07:30:40|13033.66|13033.66|13033.66|13033.66|13033.66|13033.66|13033.66|13033.66|0
1651563060000|2022-05-03 07:31:00|13034.6|13034.6|13033.18|13033.18|13034.6|13034.6|13033.18|13033.18|0
1651563070000|2022-05-03 07:31:10|13031.36|13031.36|13027.82|13027.82|13031.36|13031.36|13026.38|13026.38|0
1651563080000|2022-05-03 07:31:20|13026.9|13026.9|13026.9|13026.9|13026.9|13026.9|13026.9|13026.9|0
1651563100000|2022-05-03 07:31:40|13025.79|13025.79|13025.23|13025.23|13025.79|13025.79|13025.23|13025.23|0
1651563110000|2022-05-03 07:31:50|13024.67|13024.67|13016.98|13016.98|13024.67|13024.67|13016.98|13016.98|0
1651563120000|2022-05-03 07:32:00|13017.8|13017.8|13015.61|13015.61|13018.72|13018.72|13015.61|13015.61|0
1651563130000|2022-05-03 07:32:10|13016.42|13016.42|13019.49|13019.49|13019.49|13019.49|13015.61|13015.61|0
1651563140000|2022-05-03 07:32:20|13015.84|13015.84|13016.75|13016.75|13016.75|13016.75|13015.84|13015.84|0
1651563150000|2022-05-03 07:32:30|13018.58|13018.58|13022.61|13022.61|13022.61|13022.61|13018.58|13018.58|0
1651563180000|2022-05-03 07:33:00|13021.18|13021.18|13021.18|13021.18|13021.18|13021.18|13021.18|13021.18|0
1651563200000|2022-05-03 07:33:20|13022|13022|13021.18|13021.18|13022|13022|13021.18|13021.18|0
1651563210000|2022-05-03 07:33:30|13020.26|13020.26|13020.26|13020.26|13020.26|13020.26|13020.26|13020.26|0
1651563220000|2022-05-03 07:33:40|13021.38|13021.38|13023.53|13023.53|13023.53|13023.53|13017.2|13017.2|0
1651563230000|2022-05-03 07:33:50|13024.45|13024.45|13024.43|13024.43|13025.86|13025.86|13024.43|13024.43|0
1651563240000|2022-05-03 07:34:00|13023.96|13023.96|13024.3|13024.3|13024.3|13024.3|13023.49|13023.49|0
1651563250000|2022-05-03 07:34:10|13024.76|13024.76|13024.76|13024.76|13024.76|13024.76|13024.76|13024.76|0
1651563260000|2022-05-03 07:34:20|13023.33|13023.33|13024.14|13024.14|13024.14|13024.14|13023.33|13023.33|0
1651563270000|2022-05-03 07:34:30|13027.01|13027.01|13027.83|13027.83|13027.83|13027.83|13027.01|13027.01|0
1651563280000|2022-05-03 07:34:40|13028.75|13028.75|13028.75|13028.75|13028.75|13028.75|13028.75|13028.75|0
1651563310000|2022-05-03 07:35:10|13029.56|13029.56|13030.94|13030.94|13030.94|13030.94|13029.56|13029.56|0
1651563330000|2022-05-03 07:35:30|13029.82|13029.82|13024.31|13024.31|13029.82|13029.82|13023.68|13023.68|0
1651563340000|2022-05-03 07:35:40|13023.19|13023.19|13023.19|13023.19|13023.19|13023.19|13023.19|13023.19|0
1651563350000|2022-05-03 07:35:50|13024.31|13024.31|13024.31|13024.31|13024.31|13024.31|13024.31|13024.31|0
1651563360000|2022-05-03 07:36:00|13023.75|13023.75|13022.93|13022.93|13023.75|13023.75|13022.02|13022.02|0
1651563370000|2022-05-03 07:36:10|13021.18|13021.18|13018.73|13018.73|13021.18|13021.18|13018.73|13018.73|0
1651563380000|2022-05-03 07:36:20|13019.55|13019.55|13023.23|13023.23|13023.23|13023.23|13019.55|13019.55|0
1651563410000|2022-05-03 07:36:50|13024.05|13024.05|13028.89|13028.89|13028.89|13028.89|13024.05|13024.05|0
1651563420000|2022-05-03 07:37:00|13029.81|13029.81|13030.62|13030.62|13030.62|13030.62|13029.81|13029.81|0
1651563440000|2022-05-03 07:37:20|13033.45|13033.45|13033.45|13033.45|13033.45|13033.45|13033.45|13033.45|0
1651563450000|2022-05-03 07:37:30|13030.9|13030.9|13032.53|13032.53|13032.53|13032.53|13030.9|13030.9|0
1651563460000|2022-05-03 07:37:40|13034.17|13034.17|13033.66|13033.66|13034.17|13034.17|13033.66|13033.66|0
1651563470000|2022-05-03 07:37:50|13032.22|13032.22|13030.79|13030.79|13032.22|13032.22|13030.79|13030.79|0
1651563480000|2022-05-03 07:38:00|13029.15|13029.15|13029.15|13029.15|13029.15|13029.15|13029.15|13029.15|0
1651563500000|2022-05-03 07:38:20|13027.33|13027.33|13027.33|13027.33|13027.33|13027.33|13027.33|13027.33|0
1651563510000|2022-05-03 07:38:30|13029.31|13029.31|13029.31|13029.31|13029.31|13029.31|13029.31|13029.31|0
1651563520000|2022-05-03 07:38:40|13030.65|13030.65|13029.31|13029.31|13030.65|13030.65|13029.31|13029.31|0
1651563540000|2022-05-03 07:39:00|13030.26|13030.26|13036.7|13036.7|13036.7|13036.7|13030.26|13030.26|0
1651563550000|2022-05-03 07:39:10|13035.26|13035.26|13035.26|13035.26|13035.26|13035.26|13035.26|13035.26|0
1651563570000|2022-05-03 07:39:30|13036.18|13036.18|13039.83|13039.83|13039.83|13039.83|13036.18|13036.18|0
1651563580000|2022-05-03 07:39:40|13038.92|13038.92|13041.47|13041.47|13041.47|13041.47|13038.92|13038.92|0
1651563590000|2022-05-03 07:39:50|13040.65|13040.65|13040.65|13040.65|13040.65|13040.65|13040.65|13040.65|0
1651563600000|2022-05-03 07:40:00|13041.47|13041.47|13039.64|13039.64|13041.47|13041.47|13039.64|13039.64|0
1651563610000|2022-05-03 07:40:10|13040.56|13040.56|13040.56|13040.56|13040.56|13040.56|13040.56|13040.56|0
1651563620000|2022-05-03 07:40:20|13040.1|13040.1|13037.74|13037.74|13040.1|13040.1|13037.74|13037.74|0
1651563630000|2022-05-03 07:40:30|13036.83|13036.83|13036.01|13036.01|13036.83|13036.83|13036.01|13036.01|0
1651563650000|2022-05-03 07:40:50|13034.58|13034.58|13034.58|13034.58|13034.58|13034.58|13034.58|13034.58|0
1651563660000|2022-05-03 07:41:00|13035.49|13035.49|13037.13|13037.13|13037.13|13037.13|13035.49|13035.49|0
1651563680000|2022-05-03 07:41:20|13035.45|13035.45|13036.89|13036.89|13038.32|13038.32|13035.45|13035.45|0
1651563690000|2022-05-03 07:41:30|13039.76|13039.76|13040.7|13040.7|13040.7|13040.7|13039.76|13039.76|0
1651563700000|2022-05-03 07:41:40|13041.61|13041.61|13041.61|13041.61|13041.61|13041.61|13041.61|13041.61|0
1651563710000|2022-05-03 07:41:50|13040.7|13040.7|13040.7|13040.7|13040.7|13040.7|13040.7|13040.7|0
1651563730000|2022-05-03 07:42:10|13041.17|13041.17|13041.17|13041.17|13041.17|13041.17|13041.17|13041.17|0
1651563740000|2022-05-03 07:42:20|13036.69|13036.69|13037.61|13037.61|13037.61|13037.61|13036.69|13036.69|0
1651563750000|2022-05-03 07:42:30|13038.52|13038.52|13036.53|13036.53|13038.52|13038.52|13036.53|13036.53|0
1651563770000|2022-05-03 07:42:50|13037.35|13037.35|13036.43|13036.43|13037.35|13037.35|13036.43|13036.43|0
1651563780000|2022-05-03 07:43:00|13035.62|13035.62|13029.46|13029.46|13035.62|13035.62|13029.46|13029.46|0
1651563790000|2022-05-03 07:43:10|13030.38|13030.38|13030.38|13030.38|13030.38|13030.38|13030.38|13030.38|0
1651563800000|2022-05-03 07:43:20|13029.46|13029.46|13024.05|13024.05|13029.46|13029.46|13022.32|13022.32|0
1651563820000|2022-05-03 07:43:40|13025.49|13025.49|13027.12|13027.12|13027.12|13027.12|13025.49|13025.49|0
1651563840000|2022-05-03 07:44:00|13026.13|13026.13|13026.13|13026.13|13026.13|13026.13|13026.13|13026.13|0
1651563850000|2022-05-03 07:44:10|13027.96|13027.96|13027.14|13027.14|13027.96|13027.96|13027.14|13027.14|0
1651563860000|2022-05-03 07:44:20|13025.31|13025.31|13025.76|13025.76|13025.76|13025.76|13024.84|13024.84|0
1651563870000|2022-05-03 07:44:30|13026.57|13026.57|13026.57|13026.57|13026.57|13026.57|13026.57|13026.57|0
1651563890000|2022-05-03 07:44:50|13027.69|13027.69|13027.69|13027.69|13027.69|13027.69|13026.57|13026.57|0
1651563900000|2022-05-03 07:45:00|13024.38|13024.38|13022.43|13022.43|13024.38|13024.38|13022.43|13022.43|0
1651563910000|2022-05-03 07:45:10|13020.6|13020.6|13021.52|13021.52|13021.52|13021.52|13019.49|13019.49|0
1651563920000|2022-05-03 07:45:20|13020.9|13020.9|13017.54|13017.54|13020.9|13020.9|13016.62|13016.62|0
1651563930000|2022-05-03 07:45:30|13018.35|13018.35|13016.16|13016.16|13018.35|13018.35|13016.16|13016.16|0
1651563950000|2022-05-03 07:45:50|13011.1|13011.1|13011.36|13011.36|13011.57|13011.57|13010.07|13010.07|0
1651563960000|2022-05-03 07:46:00|13010.54|13010.54|13010.54|13010.54|13010.54|13010.54|13010.54|13010.54|0
1651563970000|2022-05-03 07:46:10|13011.36|13011.36|13011.36|13011.36|13011.36|13011.36|13011.36|13011.36|0
1651563980000|2022-05-03 07:46:20|13010.54|13010.54|13011.36|13011.36|13011.36|13011.36|13010.54|13010.54|0
1651564010000|2022-05-03 07:46:50|13011.82|13011.82|13011|13011|13011.82|13011.82|13011|13011|0
1651564020000|2022-05-03 07:47:00|13010.54|13010.54|13013.19|13013.19|13013.19|13013.19|13010.54|13010.54|0
1651564030000|2022-05-03 07:47:10|13014.01|13014.01|13014.82|13014.82|13014.82|13014.82|13014.01|13014.01|0
1651564040000|2022-05-03 07:47:20|13015.77|13015.77|13015.77|13015.77|13015.77|13015.77|13015.77|13015.77|0
1651564050000|2022-05-03 07:47:30|13017.2|13017.2|13015.56|13015.56|13017.2|13017.2|13015.56|13015.56|0
1651564060000|2022-05-03 07:47:40|13013.93|13013.93|13011.38|13011.38|13014.75|13014.75|13011.38|13011.38|0
1651564070000|2022-05-03 07:47:50|13013.83|13013.83|13013.83|13013.83|13013.83|13013.83|13013.01|13013.01|0
1651564080000|2022-05-03 07:48:00|13014.35|13014.35|13017.85|13017.85|13017.85|13017.85|13014.35|13014.35|0
1651564110000|2022-05-03 07:48:30|13018.32|13018.32|13019.14|13019.14|13019.14|13019.14|13018.32|13018.32|0
1651564120000|2022-05-03 07:48:40|13020.77|13020.77|13029.79|13029.79|13029.79|13029.79|13020.77|13020.77|0
1651564130000|2022-05-03 07:48:50|13028.88|13028.88|13028.06|13028.06|13028.88|13028.88|13028.06|13028.06|0
1651564140000|2022-05-03 07:49:00|13027.14|13027.14|13022.84|13022.84|13027.14|13027.14|13022.84|13022.84|0
1651564150000|2022-05-03 07:49:10|13024.48|13024.48|13022.54|13022.54|13024.48|13024.48|13022.54|13022.54|0
1651564160000|2022-05-03 07:49:20|13023.01|13023.01|13023.01|13023.01|13023.01|13023.01|13023.01|13023.01|0
1651564170000|2022-05-03 07:49:30|13022.19|13022.19|13015.84|13015.84|13022.19|13022.19|13010.98|13010.98|0
1651564180000|2022-05-03 07:49:40|13014.92|13014.92|13012.22|13012.22|13014.92|13014.92|13012.22|13012.22|0
1651564190000|2022-05-03 07:49:50|13013.16|13013.16|13013.16|13013.16|13013.16|13013.16|13013.16|13013.16|0
1651564200000|2022-05-03 07:50:00|13014.99|13014.99|13016.69|13016.69|13016.69|13016.69|13014.99|13014.99|0
1651564210000|2022-05-03 07:50:10|13015.57|13015.57|13015.57|13015.57|13015.57|13015.57|13015.57|13015.57|0
1651564250000|2022-05-03 07:50:50|13016.03|13016.03|13022.21|13022.21|13022.21|13022.21|13015.21|13015.21|0
1651564260000|2022-05-03 07:51:00|13023.12|13023.12|13024.85|13024.85|13024.85|13024.85|13023.12|13023.12|0
1651564270000|2022-05-03 07:51:10|13023.42|13023.42|13024.85|13024.85|13024.85|13024.85|13021.99|13021.99|0
1651564280000|2022-05-03 07:51:20|13026.2|13026.2|13025.72|13025.72|13026.2|13026.2|13025.72|13025.72|0
1651564290000|2022-05-03 07:51:30|13026.62|13026.62|13026.62|13026.62|13026.62|13026.62|13026.62|13026.62|0
1651564300000|2022-05-03 07:51:40|13027.73|13027.73|13025.36|13025.36|13027.73|13027.73|13023.53|13023.53|0
1651564310000|2022-05-03 07:51:50|13023.53|13023.53|13029.93|13029.93|13029.93|13029.93|13023.06|13023.06|0
1651564320000|2022-05-03 07:52:00|13030.75|13030.75|13028.92|13028.92|13030.75|13030.75|13028.92|13028.92|0
1651564330000|2022-05-03 07:52:10|13028|13028|13028.92|13028.92|13028.92|13028.92|13028|13028|0
1651564340000|2022-05-03 07:52:20|13029.83|13029.83|13028.4|13028.4|13030.75|13030.75|13026.96|13026.96|0
1651564350000|2022-05-03 07:52:30|13029.21|13029.21|13034.88|13034.88|13036.32|13036.32|13029.21|13029.21|0
1651564360000|2022-05-03 07:52:40|13035.8|13035.8|13041.11|13041.11|13042.88|13042.88|13035.8|13035.8|0
1651564370000|2022-05-03 07:52:50|13042.75|13042.75|13042.78|13042.78|13045.56|13045.56|13042.75|13042.75|0
1651564380000|2022-05-03 07:53:00|13041.87|13041.87|13043.7|13043.7|13043.7|13043.7|13041.87|13041.87|0
1651564390000|2022-05-03 07:53:10|13042.06|13042.06|13042.88|13042.88|13042.88|13042.88|13042.06|13042.06|0
1651564400000|2022-05-03 07:53:20|13041.24|13041.24|13040.43|13040.43|13041.24|13041.24|13040.43|13040.43|0
1651564440000|2022-05-03 07:54:00|13040.98|13040.98|13042.1|13042.1|13042.1|13042.1|13040.98|13040.98|0
1651564450000|2022-05-03 07:54:10|13045.79|13045.79|13045.29|13045.29|13045.79|13045.79|13044.35|13044.35|0
1651564460000|2022-05-03 07:54:20|13046.73|13046.73|13050.19|13050.19|13050.19|13050.19|13046.73|13046.73|0
1651564470000|2022-05-03 07:54:30|13052.07|13052.07|13055.35|13055.35|13056.79|13056.79|13052.07|13052.07|0
1651564480000|2022-05-03 07:54:40|13054.86|13054.86|13054.86|13054.86|13054.86|13054.86|13054.86|13054.86|0
1651564490000|2022-05-03 07:54:50|13056.29|13056.29|13063.06|13063.06|13063.06|13063.06|13056.29|13056.29|0
1651564500000|2022-05-03 07:55:00|13060.2|13060.2|13067.18|13067.18|13067.18|13067.18|13060.2|13060.2|0
1651564510000|2022-05-03 07:55:10|13068.21|13068.21|13068.29|13068.29|13069.2|13069.2|13068.21|13068.21|0
1651564520000|2022-05-03 07:55:20|13067.79|13067.79|13063.51|13063.51|13067.79|13067.79|13062.08|13062.08|0
1651564530000|2022-05-03 07:55:30|13064.01|13064.01|13061.68|13061.68|13064.01|13064.01|13060.64|13060.64|0
1651564540000|2022-05-03 07:55:40|13063.32|13063.32|13061.88|13061.88|13064.75|13064.75|13060.45|13060.45|0
1651564550000|2022-05-03 07:55:50|13062.88|13062.88|13063.3|13063.3|13064.22|13064.22|13062.88|13062.88|0
1651564560000|2022-05-03 07:56:00|13063.8|13063.8|13063.86|13063.86|13063.86|13063.86|13056.51|13056.51|0
1651564570000|2022-05-03 07:56:10|13066.73|13066.73|13071.7|13071.7|13071.7|13071.7|13066.73|13066.73|0
1651564580000|2022-05-03 07:56:20|13070.79|13070.79|13073.53|13073.53|13073.53|13073.53|13070.79|13070.79|0
1651564590000|2022-05-03 07:56:30|13070.79|13070.79|13070.79|13070.79|13070.79|13070.79|13070.79|13070.79|0
1651564600000|2022-05-03 07:56:40|13071.7|13071.7|13072.62|13072.62|13072.62|13072.62|13070.79|13070.79|0
1651564620000|2022-05-03 07:57:00|13072.15|13072.15|13068.79|13068.79|13074.79|13074.79|13068.79|13068.79|0
1651564630000|2022-05-03 07:57:10|13067.16|13067.16|13065.1|13065.1|13067.75|13067.75|13065.1|13065.1|0
1651564640000|2022-05-03 07:57:20|13063.67|13063.67|13064.49|13064.49|13064.65|13064.65|13061.32|13061.32|0
1651564650000|2022-05-03 07:57:30|13064.02|13064.02|13063.72|13063.72|13064.02|13064.02|13059.83|13059.83|0
1651564660000|2022-05-03 07:57:40|13064.54|13064.54|13065.55|13065.55|13066.37|13066.37|13064.54|13064.54|0
1651564670000|2022-05-03 07:57:50|13064.63|13064.63|13063.64|13063.64|13064.63|13064.63|13063.64|13063.64|0
1651564680000|2022-05-03 07:58:00|13062.01|13062.01|13063.38|13063.38|13063.83|13063.83|13062.01|13062.01|0
1651564690000|2022-05-03 07:58:10|13062.93|13062.93|13057.15|13057.15|13062.93|13062.93|13053.78|13053.78|0
1651564700000|2022-05-03 07:58:20|13056.23|13056.23|13056.23|13056.23|13056.23|13056.23|13056.23|13056.23|0
1651564710000|2022-05-03 07:58:30|13055.32|13055.32|13055.32|13055.32|13055.32|13055.32|13055.32|13055.32|0
1651564720000|2022-05-03 07:58:40|13052.53|13052.53|13049.9|13049.9|13052.53|13052.53|13049.9|13049.9|0
1651564730000|2022-05-03 07:58:50|13050.42|13050.42|13048.78|13048.78|13050.42|13050.42|13048.78|13048.78|0
1651564740000|2022-05-03 07:59:00|13047.05|13047.05|13043.91|13043.91|13047.05|13047.05|13042.28|13042.28|0
1651564750000|2022-05-03 07:59:10|13043.09|13043.09|13043.09|13043.09|13043.09|13043.09|13043.09|13043.09|0
1651564770000|2022-05-03 07:59:30|13039.71|13039.71|13042.58|13042.58|13042.58|13042.58|13039.71|13039.71|0
1651564780000|2022-05-03 07:59:40|13044.01|13044.01|13043.32|13043.32|13044.24|13044.24|13043.32|13043.32|0
1651564790000|2022-05-03 07:59:50|13044.24|13044.24|13044.24|13044.24|13044.24|13044.24|13044.24|13044.24|0
1651564800000|2022-05-03 08:00:00|13043.42|13043.42|13035.75|13035.75|13043.42|13043.42|13035.75|13035.75|0
1651564810000|2022-05-03 08:00:10|13033.86|13033.86|13036.69|13036.69|13036.69|13036.69|13033.86|13033.86|0
1651564820000|2022-05-03 08:00:20|13035.87|13035.87|13033.68|13033.68|13035.87|13035.87|13033.68|13033.68|0
1651564830000|2022-05-03 08:00:30|13033.22|13033.22|13030.51|13030.51|13033.22|13033.22|13030.51|13030.51|0
1651564850000|2022-05-03 08:00:50|13031.45|13031.45|13036.77|13036.77|13036.77|13036.77|13031.45|13031.45|0
1651564860000|2022-05-03 08:01:00|13039.64|13039.64|13036.16|13036.16|13039.64|13039.64|13036.16|13036.16|0
1651564870000|2022-05-03 08:01:10|13035.22|13035.22|13035.22|13035.22|13036.03|13036.03|13035.22|13035.22|0
1651564880000|2022-05-03 08:01:20|13033.58|13033.58|13033.58|13033.58|13033.58|13033.58|13033.58|13033.58|0
1651564890000|2022-05-03 08:01:30|13034.4|13034.4|13034.4|13034.4|13034.4|13034.4|13034.4|13034.4|0
1651564900000|2022-05-03 08:01:40|13035.31|13035.31|13036.31|13036.31|13036.31|13036.31|13035.31|13035.31|0
1651564910000|2022-05-03 08:01:50|13037.74|13037.74|13037.74|13037.74|13037.74|13037.74|13037.74|13037.74|0
1651564920000|2022-05-03 08:02:00|13036.31|13036.31|13047.98|13047.98|13047.98|13047.98|13036.31|13036.31|0
1651564930000|2022-05-03 08:02:10|13050.73|13050.73|13056.37|13056.37|13056.93|13056.93|13050.73|13050.73|0
1651564940000|2022-05-03 08:02:20|13057.19|13057.19|13059.93|13059.93|13059.93|13059.93|13057.19|13057.19|0
1651564950000|2022-05-03 08:02:30|13059.12|13059.12|13052.98|13052.98|13059.12|13059.12|13052.98|13052.98|0
1651564960000|2022-05-03 08:02:40|13052.07|13052.07|13052.07|13052.07|13052.07|13052.07|13052.07|13052.07|0
1651564970000|2022-05-03 08:02:50|13052.98|13052.98|13052.98|13052.98|13052.98|13052.98|13052.98|13052.98|0
1651564980000|2022-05-03 08:03:00|13054.42|13054.42|13054.42|13054.42|13054.42|13054.42|13054.42|13054.42|0
1651565000000|2022-05-03 08:03:20|13058.92|13058.92|13060.36|13060.36|13060.36|13060.36|13058.92|13058.92|0
1651565030000|2022-05-03 08:03:50|13062.21|13062.21|13074.39|13074.39|13074.39|13074.39|13062.21|13062.21|0
1651565040000|2022-05-03 08:04:00|13074.84|13074.84|13085.31|13085.31|13085.31|13085.31|13074.84|13074.84|0
1651565050000|2022-05-03 08:04:10|13087.9|13087.9|13096.41|13096.41|13096.41|13096.41|13087.9|13087.9|0
1651565070000|2022-05-03 08:04:30|13101.32|13101.32|13099.19|13099.19|13101.32|13101.32|13097.92|13097.92|0
1651565080000|2022-05-03 08:04:40|13100.68|13100.68|13098.37|13098.37|13100.68|13100.68|13098.37|13098.37|0
1651565090000|2022-05-03 08:04:50|13097.55|13097.55|13099.19|13099.19|13099.19|13099.19|13097.55|13097.55|0
1651565100000|2022-05-03 08:05:00|13100.68|13100.68|13100.01|13100.01|13100.68|13100.68|13099.19|13099.19|0
1651565110000|2022-05-03 08:05:10|13100.82|13100.82|13099.91|13099.91|13100.82|13100.82|13099.91|13099.91|0
1651565120000|2022-05-03 08:05:20|13099.35|13099.35|13099.35|13099.35|13099.35|13099.35|13099.35|13099.35|0
1651565150000|2022-05-03 08:05:50|13099.82|13099.82|13097.08|13097.08|13099.82|13099.82|13097.08|13097.08|0
1651565160000|2022-05-03 08:06:00|13096.26|13096.26|13116.83|13116.83|13116.83|13116.83|13096.26|13096.26|0
1651565170000|2022-05-03 08:06:10|13119.82|13119.82|13121.55|13121.55|13122.69|13122.69|13119.32|13119.32|0
1651565180000|2022-05-03 08:06:20|13120.43|13120.43|13118.44|13118.44|13120.43|13120.43|13118.44|13118.44|0
1651565190000|2022-05-03 08:06:30|13121.31|13121.31|13116.67|13116.67|13121.31|13121.31|13116.67|13116.67|0
1651565200000|2022-05-03 08:06:40|13117.49|13117.49|13118.93|13118.93|13118.93|13118.93|13117.49|13117.49|0
1651565220000|2022-05-03 08:07:00|13118.11|13118.11|13118.11|13118.11|13119.94|13119.94|13116.45|13116.45|0
1651565230000|2022-05-03 08:07:10|13118.93|13118.93|13115.56|13115.56|13118.93|13118.93|13115.56|13115.56|0
1651565240000|2022-05-03 08:07:20|13115.06|13115.06|13114.25|13114.25|13115.06|13115.06|13114.25|13114.25|0
1651565250000|2022-05-03 08:07:30|13115.16|13115.16|13114.25|13114.25|13115.16|13115.16|13114.25|13114.25|0
1651565270000|2022-05-03 08:07:50|13115.16|13115.16|13113.13|13113.13|13115.16|13115.16|13113.13|13113.13|0
1651565280000|2022-05-03 08:08:00|13111.69|13111.69|13116.15|13116.15|13116.77|13116.77|13111.69|13111.69|0
1651565290000|2022-05-03 08:08:10|13116.62|13116.62|13118.98|13118.98|13118.98|13118.98|13116.62|13116.62|0
1651565300000|2022-05-03 08:08:20|13120.81|13120.81|13136.54|13136.54|13136.54|13136.54|13120.81|13120.81|0
1651565310000|2022-05-03 08:08:30|13134.91|13134.91|13131.98|13131.98|13134.91|13134.91|13131.98|13131.98|0
1651565320000|2022-05-03 08:08:40|13131.16|13131.16|13130.25|13130.25|13131.16|13131.16|13130.25|13130.25|0
1651565330000|2022-05-03 08:08:50|13129.34|13129.34|13127.7|13127.7|13129.34|13129.34|13127.7|13127.7|0
1651565340000|2022-05-03 08:09:00|13128.16|13128.16|13128.6|13128.6|13128.6|13128.6|13126.97|13126.97|0
1651565350000|2022-05-03 08:09:10|13125.1|13125.1|13123.27|13123.27|13125.1|13125.1|13123.27|13123.27|0
1651565360000|2022-05-03 08:09:20|13122.8|13122.8|13117.48|13117.48|13122.8|13122.8|13117.48|13117.48|0
1651565370000|2022-05-03 08:09:30|13116.66|13116.66|13117.13|13117.13|13118.05|13118.05|13115.75|13115.75|0
1651565380000|2022-05-03 08:09:40|13118.96|13118.96|13121.51|13121.51|13121.51|13121.51|13118.96|13118.96|0
1651565390000|2022-05-03 08:09:50|13119.68|13119.68|13117.85|13117.85|13119.68|13119.68|13117.85|13117.85|0
1651565400000|2022-05-03 08:10:00|13117.03|13117.03|13116.58|13116.58|13117.03|13117.03|13116.58|13116.58|0
1651565410000|2022-05-03 08:10:10|13115.66|13115.66|13107.37|13107.37|13115.66|13115.66|13107.37|13107.37|0
1651565420000|2022-05-03 08:10:20|13108.19|13108.19|13107.37|13107.37|13108.19|13108.19|13106.56|13106.56|0
1651565430000|2022-05-03 08:10:30|13104.5|13104.5|13103.91|13103.91|13104.5|13104.5|13102.27|13102.27|0
1651565440000|2022-05-03 08:10:40|13103.24|13103.24|13099.35|13099.35|13103.24|13103.24|13099.35|13099.35|0
1651565450000|2022-05-03 08:10:50|13100.27|13100.27|13101.7|13101.7|13101.7|13101.7|13100.27|13100.27|0
1651565460000|2022-05-03 08:11:00|13100.79|13100.79|13100.79|13100.79|13100.79|13100.79|13100.79|13100.79|0
1651565470000|2022-05-03 08:11:10|13099.15|13099.15|13099.15|13099.15|13099.15|13099.15|13099.15|13099.15|0
1651565490000|2022-05-03 08:11:30|13098.24|13098.24|13094.31|13094.31|13098.24|13098.24|13094.31|13094.31|0
1651565540000|2022-05-03 08:12:20|13091.56|13091.56|13091.56|13091.56|13091.56|13091.56|13091.56|13091.56|0
1651565550000|2022-05-03 08:12:30|13090.65|13090.65|13090.65|13090.65|13090.65|13090.65|13090.65|13090.65|0
1651565560000|2022-05-03 08:12:40|13091.46|13091.46|13096.1|13096.1|13096.1|13096.1|13090.47|13090.47|0
1651565570000|2022-05-03 08:12:50|13095.19|13095.19|13095.22|13095.22|13095.22|13095.22|13094.27|13094.27|0
1651565580000|2022-05-03 08:13:00|13097.05|13097.05|13094.63|13094.63|13097.05|13097.05|13094.63|13094.63|0
1651565590000|2022-05-03 08:13:10|13093.72|13093.72|13091.57|13091.57|13093.72|13093.72|13091.57|13091.57|0
1651565600000|2022-05-03 08:13:20|13090.13|13090.13|13083.91|13083.91|13090.13|13090.13|13083.91|13083.91|0
1651565610000|2022-05-03 08:13:30|13085.34|13085.34|13086.77|13086.77|13086.77|13086.77|13085.34|13085.34|0
1651565620000|2022-05-03 08:13:40|13087.69|13087.69|13087.69|13087.69|13087.69|13087.69|13087.69|13087.69|0
1651565630000|2022-05-03 08:13:50|13086.77|13086.77|13086.77|13086.77|13086.77|13086.77|13086.77|13086.77|0
1651565640000|2022-05-03 08:14:00|13090.14|13090.14|13098.17|13098.17|13098.17|13098.17|13090.14|13090.14|0
1651565650000|2022-05-03 08:14:10|13097.25|13097.25|13096.34|13096.34|13098.17|13098.17|13096.34|13096.34|0
1651565670000|2022-05-03 08:14:30|13095.4|13095.4|13095.4|13095.4|13095.4|13095.4|13095.4|13095.4|0
1651565680000|2022-05-03 08:14:40|13094.48|13094.48|13089.68|13089.68|13094.48|13094.48|13089.68|13089.68|0
1651565700000|2022-05-03 08:15:00|13090.59|13090.59|13092.48|13092.48|13095.22|13095.22|13090.59|13090.59|0
1651565710000|2022-05-03 08:15:10|13093.39|13093.39|13096.14|13096.14|13096.14|13096.14|13093.39|13093.39|0
1651565720000|2022-05-03 08:15:20|13093.39|13093.39|13094.83|13094.83|13096.14|13096.14|13092.48|13092.48|0
1651565740000|2022-05-03 08:15:40|13093.92|13093.92|13094.41|13094.41|13095.35|13095.35|13093.92|13093.92|0
1651565760000|2022-05-03 08:16:00|13095.33|13095.33|13094.41|13094.41|13097.16|13097.16|13094.41|13094.41|0
1651565770000|2022-05-03 08:16:10|13097.28|13097.28|13096.37|13096.37|13097.28|13097.28|13096.37|13096.37|0
1651565780000|2022-05-03 08:16:20|13095.55|13095.55|13094.73|13094.73|13095.55|13095.55|13094.73|13094.73|0
1651565790000|2022-05-03 08:16:30|13092.9|13092.9|13093.82|13093.82|13093.82|13093.82|13092.9|13092.9|0
1651565800000|2022-05-03 08:16:40|13096.27|13096.27|13096.27|13096.27|13096.27|13096.27|13096.27|13096.27|0
1651565810000|2022-05-03 08:16:50|13095.35|13095.35|13095.45|13095.45|13096.27|13096.27|13095.35|13095.35|0
1651565820000|2022-05-03 08:17:00|13097.28|13097.28|13102.54|13102.54|13102.54|13102.54|13097.28|13097.28|0
1651565830000|2022-05-03 08:17:10|13101.63|13101.63|13095.23|13095.23|13101.63|13101.63|13095.23|13095.23|0
1651565840000|2022-05-03 08:17:20|13094.76|13094.76|13095.23|13095.23|13096.15|13096.15|13094.76|13094.76|0
1651565850000|2022-05-03 08:17:30|13094.42|13094.42|13088.01|13088.01|13094.42|13094.42|13088.01|13088.01|0
1651565860000|2022-05-03 08:17:40|13087.49|13087.49|13089.59|13089.59|13089.59|13089.59|13087.29|13087.29|0
1651565870000|2022-05-03 08:17:50|13088.65|13088.65|13086.82|13086.82|13088.65|13088.65|13086.82|13086.82|0
1651565880000|2022-05-03 08:18:00|13085.9|13085.9|13086.11|13086.11|13087.02|13087.02|13085.9|13085.9|0
1651565890000|2022-05-03 08:18:10|13084.73|13084.73|13084.73|13084.73|13084.73|13084.73|13084.73|13084.73|0
1651565920000|2022-05-03 08:18:40|13084.28|13084.28|13080.37|13080.37|13084.28|13084.28|13080.37|13080.37|0
1651565930000|2022-05-03 08:18:50|13079.55|13079.55|13079.55|13079.55|13079.55|13079.55|13079.55|13079.55|0
1651565950000|2022-05-03 08:19:10|13078.12|13078.12|13079.55|13079.55|13079.55|13079.55|13076.68|13076.68|0
1651565960000|2022-05-03 08:19:20|13079.04|13079.04|13076.81|13076.81|13079.04|13079.04|13076.81|13076.81|0
1651565970000|2022-05-03 08:19:30|13077.28|13077.28|13077.28|13077.28|13077.28|13077.28|13077.28|13077.28|0
1651565980000|2022-05-03 08:19:40|13074.89|13074.89|13066.55|13066.55|13074.89|13074.89|13066.44|13066.44|0
1651566000000|2022-05-03 08:20:00|13069.42|13069.42|13070.79|13070.79|13070.79|13070.79|13069.42|13069.42|0
1651566030000|2022-05-03 08:20:30|13072.42|13072.42|13072.42|13072.42|13072.42|13072.42|13072.42|13072.42|0
1651566050000|2022-05-03 08:20:50|13073.34|13073.34|13073.8|13073.8|13073.8|13073.8|13073.34|13073.34|0
1651566060000|2022-05-03 08:21:00|13075.23|13075.23|13078.32|13078.32|13078.32|13078.32|13075.23|13075.23|0
1651566070000|2022-05-03 08:21:10|13078.83|13078.83|13082.75|13082.75|13082.75|13082.75|13078.83|13078.83|0
1651566100000|2022-05-03 08:21:40|13083.27|13083.27|13083.27|13083.27|13083.27|13083.27|13083.27|13083.27|0
1651566110000|2022-05-03 08:21:50|13085.15|13085.15|13085.15|13085.15|13085.15|13085.15|13085.15|13085.15|0
1651566130000|2022-05-03 08:22:10|13084.33|13084.33|13083.52|13083.52|13084.33|13084.33|13083.52|13083.52|0
1651566160000|2022-05-03 08:22:40|13084.43|13084.43|13084.43|13084.43|13084.43|13084.43|13084.43|13084.43|0
1651566180000|2022-05-03 08:23:00|13087.3|13087.3|13087.3|13087.3|13087.3|13087.3|13087.3|13087.3|0
1651566190000|2022-05-03 08:23:10|13084.43|13084.43|13087.3|13087.3|13087.3|13087.3|13084.43|13084.43|0
1651566200000|2022-05-03 08:23:20|13088.94|13088.94|13091.68|13091.68|13091.68|13091.68|13088.94|13088.94|0
1651566210000|2022-05-03 08:23:30|13092.59|13092.59|13093.09|13093.09|13093.09|13093.09|13092.59|13092.59|0
1651566220000|2022-05-03 08:23:40|13091.26|13091.26|13092.84|13092.84|13092.84|13092.84|13091.26|13091.26|0
1651566250000|2022-05-03 08:24:10|13091.92|13091.92|13090.98|13090.98|13091.92|13091.92|13090.98|13090.98|0
1651566270000|2022-05-03 08:24:30|13091.8|13091.8|13091.8|13091.8|13091.8|13091.8|13091.8|13091.8|0
1651566280000|2022-05-03 08:24:40|13093.63|13093.63|13094.24|13094.24|13095.36|13095.36|13093.63|13093.63|0
1651566300000|2022-05-03 08:25:00|13093.68|13093.68|13092.05|13092.05|13093.68|13093.68|13091.13|13091.13|0
1651566310000|2022-05-03 08:25:10|13092.52|13092.52|13092.52|13092.52|13092.52|13092.52|13092.52|13092.52|0
1651566340000|2022-05-03 08:25:40|13094.35|13094.35|13097|13097|13097|13097|13093.43|13093.43|0
1651566350000|2022-05-03 08:25:50|13097.82|13097.82|13097.82|13097.82|13097.82|13097.82|13097.82|13097.82|0
1651566360000|2022-05-03 08:26:00|13100.69|13100.69|13099.25|13099.25|13102.55|13102.55|13098.76|13098.76|0
1651566380000|2022-05-03 08:26:20|13096.39|13096.39|13094.95|13094.95|13096.39|13096.39|13094.95|13094.95|0
1651566390000|2022-05-03 08:26:30|13094.13|13094.13|13094.13|13094.13|13094.13|13094.13|13094.13|13094.13|0
1651566420000|2022-05-03 08:27:00|13091.49|13091.49|13091.49|13091.49|13091.49|13091.49|13091.49|13091.49|0
1651566430000|2022-05-03 08:27:10|13090.57|13090.57|13090.57|13090.57|13090.57|13090.57|13090.57|13090.57|0
1651566440000|2022-05-03 08:27:20|13091.49|13091.49|13091.49|13091.49|13091.49|13091.49|13091.49|13091.49|0
1651566450000|2022-05-03 08:27:30|13092.4|13092.4|13092.4|13092.4|13092.4|13092.4|13092.4|13092.4|0
1651566460000|2022-05-03 08:27:40|13089.76|13089.76|13089.76|13089.76|13089.76|13089.76|13089.76|13089.76|0
1651566470000|2022-05-03 08:27:50|13089.24|13089.24|13087.81|13087.81|13089.24|13089.24|13087.81|13087.81|0
1651566500000|2022-05-03 08:28:20|13086.81|13086.81|13087.28|13087.28|13087.28|13087.28|13086.81|13086.81|0
1651566510000|2022-05-03 08:28:30|13086.83|13086.83|13086.83|13086.83|13086.83|13086.83|13086.83|13086.83|0
1651566520000|2022-05-03 08:28:40|13086.37|13086.37|13086.37|13086.37|13086.37|13086.37|13086.37|13086.37|0
1651566530000|2022-05-03 08:28:50|13084.54|13084.54|13084.54|13084.54|13084.54|13084.54|13084.54|13084.54|0
1651566540000|2022-05-03 08:29:00|13083.72|13083.72|13083.72|13083.72|13083.72|13083.72|13083.72|13083.72|0
1651566550000|2022-05-03 08:29:10|13086.59|13086.59|13086.59|13086.59|13086.59|13086.59|13086.59|13086.59|0
1651566560000|2022-05-03 08:29:20|13085.56|13085.56|13085.56|13085.56|13085.56|13085.56|13085.56|13085.56|0
1651566570000|2022-05-03 08:29:30|13084.74|13084.74|13084.74|13084.74|13084.74|13084.74|13084.74|13084.74|0
1651566580000|2022-05-03 08:29:40|13085.66|13085.66|13085.66|13085.66|13085.66|13085.66|13085.66|13085.66|0
1651566610000|2022-05-03 08:30:10|13085.16|13085.16|13085.16|13085.16|13085.16|13085.16|13085.16|13085.16|0
1651566620000|2022-05-03 08:30:20|13086.08|13086.08|13086.08|13086.08|13086.08|13086.08|13086.08|13086.08|0
1651566630000|2022-05-03 08:30:30|13085.52|13085.52|13085.52|13085.52|13085.52|13085.52|13085.52|13085.52|0
1651566650000|2022-05-03 08:30:50|13086.03|13086.03|13086.55|13086.55|13086.55|13086.55|13086.03|13086.03|0
1651566660000|2022-05-03 08:31:00|13087.36|13087.36|13087.36|13087.36|13087.36|13087.36|13087.36|13087.36|0
1651566680000|2022-05-03 08:31:20|13088.8|13088.8|13088.8|13088.8|13088.8|13088.8|13088.8|13088.8|0
1651566720000|2022-05-03 08:32:00|13091.35|13091.35|13087.88|13087.88|13091.35|13091.35|13087.88|13087.88|0
1651566760000|2022-05-03 08:32:40|13086.25|13086.25|13084.84|13084.84|13086.25|13086.25|13084.02|13084.02|0
1651566770000|2022-05-03 08:32:50|13085.65|13085.65|13087.95|13087.95|13087.95|13087.95|13085.65|13085.65|0
1651566780000|2022-05-03 08:33:00|13088.87|13088.87|13088.21|13088.21|13089.69|13089.69|13088.21|13088.21|0
1651566790000|2022-05-03 08:33:10|13090.45|13090.45|13088.29|13088.29|13090.45|13090.45|13088.29|13088.29|0
1651566800000|2022-05-03 08:33:20|13087.47|13087.47|13088.16|13088.16|13088.36|13088.36|13086.73|13086.73|0
1651566810000|2022-05-03 08:33:30|13088.98|13088.98|13088.16|13088.16|13088.98|13088.98|13088.16|13088.16|0
1651566850000|2022-05-03 08:34:10|13089.08|13089.08|13089.08|13089.08|13089.08|13089.08|13089.08|13089.08|0
1651566870000|2022-05-03 08:34:30|13090.02|13090.02|13091.45|13091.45|13091.92|13091.92|13090.02|13090.02|0
1651566880000|2022-05-03 08:34:40|13090.98|13090.98|13089.55|13089.55|13090.98|13090.98|13089.55|13089.55|0
1651566900000|2022-05-03 08:35:00|13090.46|13090.46|13090.51|13090.51|13090.98|13090.98|13089.55|13089.55|0
1651566910000|2022-05-03 08:35:10|13089.6|13089.6|13091.23|13091.23|13091.23|13091.23|13089.6|13089.6|0
1651566920000|2022-05-03 08:35:20|13090.76|13090.76|13090.76|13090.76|13090.76|13090.76|13090.76|13090.76|0
1651566930000|2022-05-03 08:35:30|13089.85|13089.85|13089.33|13089.33|13089.85|13089.85|13089.33|13089.33|0
1651566960000|2022-05-03 08:36:00|13090.27|13090.27|13091.39|13091.39|13091.39|13091.39|13090.27|13090.27|0
1651566970000|2022-05-03 08:36:10|13092.21|13092.21|13092.21|13092.21|13092.21|13092.21|13092.21|13092.21|0
1651567010000|2022-05-03 08:36:50|13091.39|13091.39|13091.39|13091.39|13091.39|13091.39|13091.39|13091.39|0
1651567020000|2022-05-03 08:37:00|13089.72|13089.72|13090.12|13090.12|13090.63|13090.63|13089.72|13089.72|0
1651567030000|2022-05-03 08:37:10|13089.3|13089.3|13089.3|13089.3|13089.3|13089.3|13089.3|13089.3|0
1651567040000|2022-05-03 08:37:20|13088.48|13088.48|13088.95|13088.95|13088.95|13088.95|13088.48|13088.48|0
1651567060000|2022-05-03 08:37:40|13089.42|13089.42|13089.42|13089.42|13089.42|13089.42|13089.42|13089.42|0
1651567080000|2022-05-03 08:38:00|13088.48|13088.48|13088.36|13088.36|13089.18|13089.18|13087.54|13087.54|0
1651567100000|2022-05-03 08:38:20|13087.86|13087.86|13088.36|13088.36|13088.36|13088.36|13087.86|13087.86|0
1651567140000|2022-05-03 08:39:00|13087.24|13087.24|13087.24|13087.24|13087.24|13087.24|13087.24|13087.24|0
1651567160000|2022-05-03 08:39:20|13086.68|13086.68|13086.68|13086.68|13086.68|13086.68|13086.68|13086.68|0
1651567170000|2022-05-03 08:39:30|13088.32|13088.32|13088.32|13088.32|13088.32|13088.32|13088.32|13088.32|0
1651567220000|2022-05-03 08:40:20|13087.38|13087.38|13087.38|13087.38|13087.38|13087.38|13087.38|13087.38|0
1651567240000|2022-05-03 08:40:40|13088.29|13088.29|13088.29|13088.29|13088.75|13088.75|13088.29|13088.29|0
1651567250000|2022-05-03 08:40:50|13087.84|13087.84|13088.65|13088.65|13088.65|13088.65|13087.84|13087.84|0
1651567280000|2022-05-03 08:41:20|13087.84|13087.84|13087.02|13087.02|13087.84|13087.84|13087.02|13087.02|0
1651567290000|2022-05-03 08:41:30|13087.84|13087.84|13087.84|13087.84|13087.84|13087.84|13087.84|13087.84|0
1651567310000|2022-05-03 08:41:50|13087.02|13087.02|13085.12|13085.12|13087.47|13087.47|13085.12|13085.12|0
1651567320000|2022-05-03 08:42:00|13082.25|13082.25|13077.47|13077.47|13083.37|13083.37|13074.65|13074.65|0
1651567330000|2022-05-03 08:42:10|13076.53|13076.53|13076.85|13076.85|13076.85|13076.85|13075.41|13075.41|0
1651567340000|2022-05-03 08:42:20|13076.63|13076.63|13076.63|13076.63|13076.63|13076.63|13076.63|13076.63|0
1651567350000|2022-05-03 08:42:30|13077.14|13077.14|13075.21|13075.21|13077.14|13077.14|13075.21|13075.21|0
1651567360000|2022-05-03 08:42:40|13075.43|13075.43|13075.43|13075.43|13075.43|13075.43|13075.43|13075.43|0
1651567380000|2022-05-03 08:43:00|13076.25|13076.25|13075.55|13075.55|13076.37|13076.37|13075.43|13075.43|0
1651567400000|2022-05-03 08:43:20|13076.37|13076.37|13075.8|13075.8|13076.37|13076.37|13074.17|13074.17|0
1651567410000|2022-05-03 08:43:30|13076.8|13076.8|13078.23|13078.23|13078.23|13078.23|13076.8|13076.8|0
1651567420000|2022-05-03 08:43:40|13078.73|13078.73|13078.05|13078.05|13078.73|13078.73|13077.24|13077.24|0
1651567440000|2022-05-03 08:44:00|13074.37|13074.37|13070.83|13070.83|13074.37|13074.37|13070.83|13070.83|0
1651567460000|2022-05-03 08:44:20|13070.01|13070.01|13069.19|13069.19|13070.01|13070.01|13069.19|13069.19|0
1651567470000|2022-05-03 08:44:30|13067.76|13067.76|13063.97|13063.97|13067.76|13067.76|13063.97|13063.97|0
1651567500000|2022-05-03 08:45:00|13063.06|13063.06|13054.45|13054.45|13063.06|13063.06|13054.45|13054.45|0
1651567510000|2022-05-03 08:45:10|13053.95|13053.95|13049.32|13049.32|13053.95|13053.95|13049.32|13049.32|0
1651567520000|2022-05-03 08:45:20|13045.76|13045.76|13043.92|13043.92|13045.76|13045.76|13042.48|13042.48|0
1651567530000|2022-05-03 08:45:30|13043.1|13043.1|13042.64|13042.64|13043.1|13043.1|13042.64|13042.64|0
1651567540000|2022-05-03 08:45:40|13041.23|13041.23|13033.95|13033.95|13041.23|13041.23|13033.95|13033.95|0
1651567550000|2022-05-03 08:45:50|13032.27|13032.27|13032.39|13032.39|13034.21|13034.21|13032.27|13032.27|0
1651567560000|2022-05-03 08:46:00|13030.84|13030.84|13030.03|13030.03|13030.84|13030.84|13030.03|13030.03|0
1651567590000|2022-05-03 08:46:30|13030.94|13030.94|13032.2|13032.2|13032.2|13032.2|13030.56|13030.56|0
1651567600000|2022-05-03 08:46:40|13034.94|13034.94|13033.41|13033.41|13035.4|13035.4|13033.41|13033.41|0
1651567610000|2022-05-03 08:46:50|13031.78|13031.78|13029.32|13029.32|13031.78|13031.78|13029.32|13029.32|0
1651567630000|2022-05-03 08:47:10|13027.09|13027.09|13027.09|13027.09|13027.09|13027.09|13027.09|13027.09|0
1651567640000|2022-05-03 08:47:20|13027.91|13027.91|13027.91|13027.91|13027.91|13027.91|13027.91|13027.91|0
1651567650000|2022-05-03 08:47:30|13027.09|13027.09|13032.04|13032.04|13032.04|13032.04|13027.09|13027.09|0
1651567660000|2022-05-03 08:47:40|13032.49|13032.49|13031.58|13031.58|13032.49|13032.49|13031.58|13031.58|0
1651567670000|2022-05-03 08:47:50|13030.66|13030.66|13030.66|13030.66|13030.66|13030.66|13030.66|13030.66|0
1651567680000|2022-05-03 08:48:00|13032.08|13032.08|13033.11|13033.11|13033.11|13033.11|13032.08|13032.08|0
1651567690000|2022-05-03 08:48:10|13031.47|13031.47|13031.69|13031.69|13033.11|13033.11|13031.47|13031.47|0
1651567700000|2022-05-03 08:48:20|13030.32|13030.32|13030.32|13030.32|13030.32|13030.32|13030.32|13030.32|0
1651567720000|2022-05-03 08:48:40|13029.41|13029.41|13029.41|13029.41|13029.41|13029.41|13029.41|13029.41|0
1651567740000|2022-05-03 08:49:00|13027.77|13027.77|13026.95|13026.95|13027.77|13027.77|13026.95|13026.95|0
1651567760000|2022-05-03 08:49:20|13026.04|13026.04|13026.04|13026.04|13026.04|13026.04|13026.04|13026.04|0
1651567770000|2022-05-03 08:49:30|13025.58|13025.58|13023.13|13023.13|13025.58|13025.58|13023.13|13023.13|0
1651567780000|2022-05-03 08:49:40|13022.66|13022.66|13022.19|13022.19|13022.66|13022.66|13022.19|13022.19|0
1651567790000|2022-05-03 08:49:50|13022.66|13022.66|13022.66|13022.66|13022.66|13022.66|13022.66|13022.66|0
1651567810000|2022-05-03 08:50:10|13023.13|13023.13|13023.13|13023.13|13023.13|13023.13|13023.13|13023.13|0
1651567820000|2022-05-03 08:50:20|13024.56|13024.56|13024.56|13024.56|13024.56|13024.56|13024.56|13024.56|0
1651567850000|2022-05-03 08:50:50|13025.02|13025.02|13024.04|13024.04|13025.48|13025.48|13024.04|13024.04|0
1651567860000|2022-05-03 08:51:00|13025.48|13025.48|13031.83|13031.83|13031.83|13031.83|13025.48|13025.48|0
1651567870000|2022-05-03 08:51:10|13031.01|13031.01|13031.01|13031.01|13031.01|13031.01|13031.01|13031.01|0
1651567900000|2022-05-03 08:51:40|13031.93|13031.93|13031.51|13031.51|13032.87|13032.87|13031.51|13031.51|0
1651567920000|2022-05-03 08:52:00|13030.59|13030.59|13031.05|13031.05|13031.05|13031.05|13030.59|13030.59|0
1651567930000|2022-05-03 08:52:10|13032.48|13032.48|13030.85|13030.85|13032.48|13032.48|13030.85|13030.85|0
1651567940000|2022-05-03 08:52:20|13027.98|13027.98|13027.98|13027.98|13027.98|13027.98|13027.98|13027.98|0
1651567960000|2022-05-03 08:52:40|13026.31|13026.31|13026.31|13026.31|13026.31|13026.31|13026.31|13026.31|0
1651567980000|2022-05-03 08:53:00|13025.49|13025.49|13025.49|13025.49|13025.49|13025.49|13025.49|13025.49|0
1651567990000|2022-05-03 08:53:10|13024.57|13024.57|13026.21|13026.21|13026.21|13026.21|13024.57|13024.57|0
1651568010000|2022-05-03 08:53:30|13025.27|13025.27|13025.27|13025.27|13025.27|13025.27|13025.27|13025.27|0
1651568020000|2022-05-03 08:53:40|13026.21|13026.21|13026.21|13026.21|13026.21|13026.21|13026.21|13026.21|0
1651568040000|2022-05-03 08:54:00|13027.03|13027.03|13027.03|13027.03|13027.03|13027.03|13027.03|13027.03|0
1651568070000|2022-05-03 08:54:30|13027.84|13027.84|13027.03|13027.03|13027.84|13027.84|13027.03|13027.03|0
1651568100000|2022-05-03 08:55:00|13026.55|13026.55|13026.55|13026.55|13026.55|13026.55|13026.55|13026.55|0
1651568120000|2022-05-03 08:55:20|13025.74|13025.74|13026.19|13026.19|13026.19|13026.19|13025.74|13025.74|0
1651568130000|2022-05-03 08:55:30|13026.65|13026.65|13027.68|13027.68|13027.68|13027.68|13026.14|13026.14|0
1651568140000|2022-05-03 08:55:40|13025.11|13025.11|13023.27|13023.27|13025.11|13025.11|13023.27|13023.27|0
1651568150000|2022-05-03 08:55:50|13022.8|13022.8|13013.62|13013.62|13022.8|13022.8|13013.62|13013.62|0
1651568160000|2022-05-03 08:56:00|13012.81|13012.81|13011.99|13011.99|13012.81|13012.81|13011.99|13011.99|0
1651568170000|2022-05-03 08:56:10|13012.46|13012.46|13017.38|13017.38|13017.38|13017.38|13012.46|13012.46|0
1651568180000|2022-05-03 08:56:20|13023.32|13023.32|13023.32|13023.32|13023.32|13023.32|13023.32|13023.32|0
1651568190000|2022-05-03 08:56:30|13024.26|13024.26|13024.26|13024.26|13024.26|13024.26|13024.26|13024.26|0
1651568220000|2022-05-03 08:57:00|13023.44|13023.44|13023.44|13023.44|13023.44|13023.44|13023.44|13023.44|0
1651568230000|2022-05-03 08:57:10|13022.97|13022.97|13022.97|13022.97|13022.97|13022.97|13022.97|13022.97|0
1651568270000|2022-05-03 08:57:50|13023.79|13023.79|13023.79|13023.79|13023.79|13023.79|13023.79|13023.79|0
1651568300000|2022-05-03 08:58:20|13026.66|13026.66|13026.66|13026.66|13026.66|13026.66|13026.66|13026.66|0
1651568330000|2022-05-03 08:58:50|13027.6|13027.6|13027.6|13027.6|13027.6|13027.6|13027.6|13027.6|0
1651568340000|2022-05-03 08:59:00|13027.38|13027.38|13028.05|13028.05|13028.05|13028.05|13027.38|13027.38|0
1651568380000|2022-05-03 08:59:40|13029.42|13029.42|13028.5|13028.5|13029.42|13029.42|13028.5|13028.5|0
1651568420000|2022-05-03 09:00:20|13030.18|13030.18|13035.89|13035.89|13035.89|13035.89|13030.18|13030.18|0
1651568450000|2022-05-03 09:00:50|13035.44|13035.44|13037.13|13037.13|13037.69|13037.69|13035.44|13035.44|0
1651568460000|2022-05-03 09:01:00|13034.26|13034.26|13029.9|13029.9|13034.26|13034.26|13029.9|13029.9|0
1651568480000|2022-05-03 09:01:20|13029.09|13029.09|13028.27|13028.27|13029.09|13029.09|13028.27|13028.27|0
1651568490000|2022-05-03 09:01:30|13029.09|13029.09|13030.72|13030.72|13030.72|13030.72|13029.09|13029.09|0
1651568500000|2022-05-03 09:01:40|13031.54|13031.54|13030.17|13030.17|13031.54|13031.54|13030.17|13030.17|0
1651568520000|2022-05-03 09:02:00|13028.53|13028.53|13028.53|13028.53|13028.53|13028.53|13028.53|13028.53|0
1651568530000|2022-05-03 09:02:10|13027.71|13027.71|13027.71|13027.71|13027.71|13027.71|13027.71|13027.71|0
1651568540000|2022-05-03 09:02:20|13027.26|13027.26|13027.26|13027.26|13027.26|13027.26|13027.26|13027.26|0
1651568550000|2022-05-03 09:02:30|13026.79|13026.79|13026.31|13026.31|13026.79|13026.79|13026.31|13026.31|0
1651568630000|2022-05-03 09:03:50|13027.13|13027.13|13027.13|13027.13|13027.6|13027.6|13027.13|13027.13|0
1651568640000|2022-05-03 09:04:00|13026.31|13026.31|13022.85|13022.85|13026.31|13026.31|13022.85|13022.85|0
1651568650000|2022-05-03 09:04:10|13021.91|13021.91|13021.91|13021.91|13021.91|13021.91|13021.91|13021.91|0
1651568660000|2022-05-03 09:04:20|13019.65|13019.65|13019.65|13019.65|13019.65|13019.65|13019.65|13019.65|0
1651568670000|2022-05-03 09:04:30|13020.1|13020.1|13020.1|13020.1|13020.1|13020.1|13020.1|13020.1|0
1651568680000|2022-05-03 09:04:40|13018.69|13018.69|13018.69|13018.69|13018.69|13018.69|13018.69|13018.69|0
1651568690000|2022-05-03 09:04:50|13019.6|13019.6|13019.15|13019.15|13019.6|13019.6|13019.15|13019.15|0
1651568700000|2022-05-03 09:05:00|13020.91|13020.91|13018.52|13018.52|13020.91|13020.91|13018.52|13018.52|0
1651568720000|2022-05-03 09:05:20|13018.06|13018.06|13017.6|13017.6|13018.06|13018.06|13017.6|13017.6|0
1651568730000|2022-05-03 09:05:30|13018.07|13018.07|13016.14|13016.14|13018.07|13018.07|13015.32|13015.32|0
1651568740000|2022-05-03 09:05:40|13017.17|13017.17|13017.17|13017.17|13017.17|13017.17|13017.17|13017.17|0
1651568750000|2022-05-03 09:05:50|13017.63|13017.63|13016.35|13016.35|13018.54|13018.54|13016.35|13016.35|0
1651568760000|2022-05-03 09:06:00|13015.53|13015.53|13014.52|13014.52|13015.53|13015.53|13014.52|13014.52|0
1651568770000|2022-05-03 09:06:10|13013.7|13013.7|13010.17|13010.17|13013.7|13013.7|13010.17|13010.17|0
1651568790000|2022-05-03 09:06:30|13008.74|13008.74|13007.71|13007.71|13008.74|13008.74|13007.71|13007.71|0
1651568800000|2022-05-03 09:06:40|13008.22|13008.22|13008.22|13008.22|13008.22|13008.22|13008.22|13008.22|0
1651568810000|2022-05-03 09:06:50|13010.8|13010.8|13010.8|13010.8|13010.8|13010.8|13010.8|13010.8|0
1651568820000|2022-05-03 09:07:00|13011.71|13011.71|13012.83|13012.83|13012.83|13012.83|13011.71|13011.71|0
1651568830000|2022-05-03 09:07:10|13015.7|13015.7|13014.88|13014.88|13015.7|13015.7|13014.88|13014.88|0
1651568850000|2022-05-03 09:07:30|13015.7|13015.7|13016.69|13016.69|13016.69|13016.69|13015.7|13015.7|0
1651568860000|2022-05-03 09:07:40|13015.87|13015.87|13015.87|13015.87|13015.87|13015.87|13015.87|13015.87|0
1651568890000|2022-05-03 09:08:10|13017.51|13017.51|13018.42|13018.42|13018.42|13018.42|13017.51|13017.51|0
1651568900000|2022-05-03 09:08:20|13017.01|13017.01|13017.53|13017.53|13017.53|13017.53|13017.01|13017.01|0
1651568910000|2022-05-03 09:08:30|13019.36|13019.36|13019.36|13019.36|13019.36|13019.36|13019.36|13019.36|0
1651568920000|2022-05-03 09:08:40|13020.35|13020.35|13020.35|13020.35|13020.35|13020.35|13020.35|13020.35|0
1651568960000|2022-05-03 09:09:20|13019.89|13019.89|13019.89|13019.89|13019.89|13019.89|13019.89|13019.89|0
1651569000000|2022-05-03 09:10:00|13020.81|13020.81|13022.44|13022.44|13022.44|13022.44|13020.81|13020.81|0
1651569020000|2022-05-03 09:10:20|13021.98|13021.98|13021.98|13021.98|13021.98|13021.98|13021.98|13021.98|0
1651569030000|2022-05-03 09:10:30|13022.44|13022.44|13022.44|13022.44|13022.44|13022.44|13022.44|13022.44|0
1651569040000|2022-05-03 09:10:40|13021.62|13021.62|13021.62|13021.62|13021.62|13021.62|13021.62|13021.62|0
1651569070000|2022-05-03 09:11:10|13022.07|13022.07|13022.07|13022.07|13022.07|13022.07|13022.07|13022.07|0
1651569080000|2022-05-03 09:11:20|13022.57|13022.57|13022.57|13022.57|13022.57|13022.57|13022.57|13022.57|0
1651569090000|2022-05-03 09:11:30|13023.48|13023.48|13020.44|13020.44|13023.94|13023.94|13020.44|13020.44|0
1651569100000|2022-05-03 09:11:40|13018.22|13018.22|13017.49|13017.49|13018.31|13018.31|13017.49|13017.49|0
1651569110000|2022-05-03 09:11:50|13017.26|13017.26|13016.15|13016.15|13017.26|13017.26|13016.15|13016.15|0
1651569120000|2022-05-03 09:12:00|13014.71|13014.71|13015.53|13015.53|13015.53|13015.53|13013.08|13013.08|0
1651569140000|2022-05-03 09:12:20|13016.35|13016.35|13016.35|13016.35|13016.35|13016.35|13016.35|13016.35|0
1651569160000|2022-05-03 09:12:40|13014.98|13014.98|13012.28|13012.28|13014.98|13014.98|13012.28|13012.28|0
1651569170000|2022-05-03 09:12:50|13009.41|13009.41|13005.17|13005.17|13009.41|13009.41|13004.35|13004.35|0
1651569180000|2022-05-03 09:13:00|13003.68|13003.68|12996.66|12996.66|13003.68|13003.68|12996.66|12996.66|0
1651569190000|2022-05-03 09:13:10|12994.47|12994.47|12995.03|12995.03|12995.59|12995.59|12994.47|12994.47|0
1651569200000|2022-05-03 09:13:20|12994.21|12994.21|12989.45|12989.45|12995.85|12995.85|12989.45|12989.45|0
1651569210000|2022-05-03 09:13:30|12984.74|12984.74|12980.24|12980.24|12984.74|12984.74|12980.24|12980.24|0
1651569220000|2022-05-03 09:13:40|12980.7|12980.7|12981.16|12981.16|12981.16|12981.16|12980.7|12980.7|0
1651569230000|2022-05-03 09:13:50|12981.61|12981.61|12978.63|12978.63|12981.61|12981.61|12978.16|12978.16|0
1651569240000|2022-05-03 09:14:00|12977.81|12977.81|12977.81|12977.81|12977.81|12977.81|12977.81|12977.81|0
1651569250000|2022-05-03 09:14:10|12974.16|12974.16|12960.96|12960.96|12974.16|12974.16|12957.76|12957.76|0
1651569260000|2022-05-03 09:14:20|12961.87|12961.87|12963.3|12963.3|12963.3|12963.3|12961.87|12961.87|0
1651569270000|2022-05-03 09:14:30|12964.42|12964.42|12964.42|12964.42|12964.42|12964.42|12964.42|12964.42|0
1651569280000|2022-05-03 09:14:40|12966.87|12966.87|12960.83|12960.83|12967.78|12967.78|12960.83|12960.83|0
1651569290000|2022-05-03 09:14:50|12960.38|12960.38|12961.29|12961.29|12961.29|12961.29|12960.38|12960.38|0
1651569300000|2022-05-03 09:15:00|12960.35|12960.35|12960.35|12960.35|12960.35|12960.35|12960.35|12960.35|0
1651569310000|2022-05-03 09:15:10|12960.81|12960.81|12960.81|12960.81|12960.81|12960.81|12960.81|12960.81|0
1651569320000|2022-05-03 09:15:20|12964.47|12964.47|12964.47|12964.47|12964.47|12964.47|12964.47|12964.47|0
1651569330000|2022-05-03 09:15:30|12963.09|12963.09|12963.09|12963.09|12963.09|12963.09|12963.09|12963.09|0
1651569350000|2022-05-03 09:15:50|12961.21|12961.21|12961.21|12961.21|12961.21|12961.21|12961.21|12961.21|0
1651569370000|2022-05-03 09:16:10|12964.08|12964.08|12964.08|12964.08|12964.08|12964.08|12964.08|12964.08|0
1651569390000|2022-05-03 09:16:30|12962.59|12962.59|12964.22|12964.22|12964.22|12964.22|12962.59|12962.59|0
1651569400000|2022-05-03 09:16:40|12966.11|12966.11|12966.11|12966.11|12966.11|12966.11|12966.11|12966.11|0
1651569410000|2022-05-03 09:16:50|12966.58|12966.58|12966.58|12966.58|12966.58|12966.58|12966.58|12966.58|0
1651569430000|2022-05-03 09:17:10|12967.05|12967.05|12969.3|12969.3|12969.3|12969.3|12967.05|12967.05|0
1651569440000|2022-05-03 09:17:20|12971.29|12971.29|12971.29|12971.29|12971.29|12971.29|12971.29|12971.29|0
1651569460000|2022-05-03 09:17:40|12973.52|12973.52|12973.24|12973.24|12975.47|12975.47|12972.68|12972.68|0
1651569470000|2022-05-03 09:17:50|12973.75|12973.75|12972.08|12972.08|12973.75|12973.75|12972.08|12972.08|0
1651569480000|2022-05-03 09:18:00|12971.26|12971.26|12969.83|12969.83|12971.26|12971.26|12969.83|12969.83|0
1651569490000|2022-05-03 09:18:10|12970.38|12970.38|12970.38|12970.38|12970.38|12970.38|12970.38|12970.38|0
1651569500000|2022-05-03 09:18:20|12973.58|12973.58|12972.31|12972.31|12973.58|12973.58|12972.31|12972.31|0
1651569520000|2022-05-03 09:18:40|12973.68|12973.68|12974.14|12974.14|12974.14|12974.14|12973.22|12973.22|0
1651569550000|2022-05-03 09:19:10|12974.96|12974.96|12974.96|12974.96|12974.96|12974.96|12974.96|12974.96|0
1651569560000|2022-05-03 09:19:20|12975.77|12975.77|12975.22|12975.22|12975.77|12975.77|12974.1|12974.1|0
1651569610000|2022-05-03 09:20:10|12975.67|12975.67|12976.62|12976.62|12976.62|12976.62|12975.67|12975.67|0
1651569630000|2022-05-03 09:20:30|12975.59|12975.59|12976.62|12976.62|12976.62|12976.62|12975.59|12975.59|0
1651569640000|2022-05-03 09:20:40|12975.59|12975.59|12975.59|12975.59|12975.59|12975.59|12975.59|12975.59|0
1651569660000|2022-05-03 09:21:00|12976.62|12976.62|12979.48|12979.48|12979.48|12979.48|12976.62|12976.62|0
1651569680000|2022-05-03 09:21:20|12977.64|12977.64|12977.44|12977.44|12977.64|12977.64|12977.44|12977.44|0
1651569690000|2022-05-03 09:21:30|12976.63|12976.63|12976.17|12976.17|12976.63|12976.63|12976.17|12976.17|0
1651569710000|2022-05-03 09:21:50|12975.71|12975.71|12975.71|12975.71|12975.71|12975.71|12975.71|12975.71|0
1651569720000|2022-05-03 09:22:00|12974.08|12974.08|12974.08|12974.08|12974.08|12974.08|12974.08|12974.08|0
1651569750000|2022-05-03 09:22:30|12974.55|12974.55|12974.55|12974.55|12974.55|12974.55|12974.55|12974.55|0
1651569760000|2022-05-03 09:22:40|12975.02|12975.02|12975.02|12975.02|12975.02|12975.02|12975.02|12975.02|0
1651569780000|2022-05-03 09:23:00|12974.55|12974.55|12971.11|12971.11|12974.55|12974.55|12971.11|12971.11|0
1651569790000|2022-05-03 09:23:10|12970.66|12970.66|12970.66|12970.66|12970.66|12970.66|12970.66|12970.66|0
1651569800000|2022-05-03 09:23:20|12971.11|12971.11|12971.11|12971.11|12971.11|12971.11|12971.11|12971.11|0
1651569810000|2022-05-03 09:23:30|12972.53|12972.53|12972.53|12972.53|12972.53|12972.53|12972.53|12972.53|0
1651569840000|2022-05-03 09:24:00|12972.07|12972.07|12972.07|12972.07|12972.07|12972.07|12972.07|12972.07|0
1651569870000|2022-05-03 09:24:30|12973.9|12973.9|12973.9|12973.9|12973.9|12973.9|12973.9|12973.9|0
1651569880000|2022-05-03 09:24:40|12974.46|12974.46|12976.01|12976.01|12976.01|12976.01|12974.46|12974.46|0
1651569890000|2022-05-03 09:24:50|12977.38|12977.38|12977.38|12977.38|12977.38|12977.38|12977.38|12977.38|0
1651569900000|2022-05-03 09:25:00|12977.94|12977.94|12977.94|12977.94|12977.94|12977.94|12977.94|12977.94|0
1651569940000|2022-05-03 09:25:40|12977.02|12977.02|12977.02|12977.02|12977.02|12977.02|12977.02|12977.02|0
1651569980000|2022-05-03 09:26:20|12976.57|12976.57|12975.65|12975.65|12976.57|12976.57|12975.65|12975.65|0
1651570010000|2022-05-03 09:26:50|12972.19|12972.19|12966.35|12966.35|12972.19|12972.19|12966.35|12966.35|0
1651570020000|2022-05-03 09:27:00|12968.18|12968.18|12965.63|12965.63|12968.18|12968.18|12965.63|12965.63|0
1651570030000|2022-05-03 09:27:10|12965.11|12965.11|12965.11|12965.11|12965.11|12965.11|12965.11|12965.11|0
1651570040000|2022-05-03 09:27:20|12964.2|12964.2|12964.2|12964.2|12964.2|12964.2|12964.2|12964.2|0
1651570050000|2022-05-03 09:27:30|12963.74|12963.74|12960.64|12960.64|12963.74|12963.74|12960.64|12960.64|0
1651570060000|2022-05-03 09:27:40|12959.15|12959.15|12959.15|12959.15|12959.15|12959.15|12957.71|12957.71|0
1651570070000|2022-05-03 09:27:50|12959.6|12959.6|12960.52|12960.52|12960.98|12960.98|12959.6|12959.6|0
1651570090000|2022-05-03 09:28:10|12960.98|12960.98|12960.98|12960.98|12960.98|12960.98|12960.98|12960.98|0
1651570110000|2022-05-03 09:28:30|12960.03|12960.03|12960.03|12960.03|12960.03|12960.03|12960.03|12960.03|0
1651570120000|2022-05-03 09:28:40|12959.58|12959.58|12959.58|12959.58|12959.58|12959.58|12959.58|12959.58|0
1651570160000|2022-05-03 09:29:20|12958.76|12958.76|12960.13|12960.13|12960.13|12960.13|12958.76|12958.76|0
1651570170000|2022-05-03 09:29:30|12961.96|12961.96|12961.96|12961.96|12961.96|12961.96|12961.96|12961.96|0
1651570180000|2022-05-03 09:29:40|12962.43|12962.43|12964.32|12964.32|12964.32|12964.32|12962.43|12962.43|0
1651570190000|2022-05-03 09:29:50|12965.14|12965.14|12968.27|12968.27|12968.27|12968.27|12965.14|12965.14|0
1651570200000|2022-05-03 09:30:00|12967.46|12967.46|12966.34|12966.34|12967.46|12967.46|12965.82|12965.82|0
1651570210000|2022-05-03 09:30:10|12967.25|12967.25|12967.25|12967.25|12967.25|12967.25|12967.25|12967.25|0
1651570220000|2022-05-03 09:30:20|12966.78|12966.78|12963.56|12963.56|12966.78|12966.78|12963.56|12963.56|0
1651570230000|2022-05-03 09:30:30|12964.03|12964.03|12964.85|12964.85|12964.85|12964.85|12964.03|12964.03|0
1651570280000|2022-05-03 09:31:20|12965.32|12965.32|12965.32|12965.32|12965.32|12965.32|12965.32|12965.32|0
1651570290000|2022-05-03 09:31:30|12967.55|12967.55|12966.73|12966.73|12967.55|12967.55|12966.73|12966.73|0
1651570310000|2022-05-03 09:31:50|12967.67|12967.67|12969.11|12969.11|12969.11|12969.11|12967.67|12967.67|0
1651570320000|2022-05-03 09:32:00|12969.56|12969.56|12970.02|12970.02|12970.48|12970.48|12969.56|12969.56|0
1651570350000|2022-05-03 09:32:30|12972.48|12972.48|12972.48|12972.48|12972.48|12972.48|12972.48|12972.48|0
1651570370000|2022-05-03 09:32:50|12973.29|12973.29|12973.29|12973.29|12973.29|12973.29|12973.29|12973.29|0
1651570400000|2022-05-03 09:33:20|12974.11|12974.11|12975.94|12975.94|12975.94|12975.94|12974.11|12974.11|0
1651570440000|2022-05-03 09:34:00|12976.88|12976.88|12976.88|12976.88|12976.88|12976.88|12976.88|12976.88|0
1651570460000|2022-05-03 09:34:20|12978.26|12978.26|12981.99|12981.99|12981.99|12981.99|12978.26|12978.26|0
1651570470000|2022-05-03 09:34:30|12982.55|12982.55|12982.55|12982.55|12982.55|12982.55|12982.55|12982.55|0
1651570490000|2022-05-03 09:34:50|12982.09|12982.09|12980.33|12980.33|12982.09|12982.09|12979.42|12979.42|0
1651570500000|2022-05-03 09:35:00|12980.85|12980.85|12981.67|12981.67|12981.67|12981.67|12980.85|12980.85|0
1651570520000|2022-05-03 09:35:20|12982.18|12982.18|12982.18|12982.18|12982.18|12982.18|12982.18|12982.18|0
1651570550000|2022-05-03 09:35:50|12983.09|12983.09|12983.09|12983.09|12983.09|12983.09|12983.09|12983.09|0
1651570560000|2022-05-03 09:36:00|12985.94|12985.94|12986.4|12986.4|12986.4|12986.4|12985.94|12985.94|0
1651570600000|2022-05-03 09:36:40|12989.27|12989.27|12989.27|12989.27|12989.27|12989.27|12989.27|12989.27|0
1651570670000|2022-05-03 09:37:50|12990.64|12990.64|12990.64|12990.64|12990.64|12990.64|12990.64|12990.64|0
1651570680000|2022-05-03 09:38:00|12989.52|12989.52|12989.52|12989.52|12989.52|12989.52|12989.52|12989.52|0
1651570690000|2022-05-03 09:38:10|12988.11|12988.11|12986.58|12986.58|12988.93|12988.93|12986.58|12986.58|0
1651570700000|2022-05-03 09:38:20|12985.15|12985.15|12983.72|12983.72|12985.15|12985.15|12983.72|12983.72|0
1651570710000|2022-05-03 09:38:30|12982.34|12982.34|12982.34|12982.34|12982.34|12982.34|12982.34|12982.34|0
1651570730000|2022-05-03 09:38:50|12981.53|12981.53|12977.79|12977.79|12981.53|12981.53|12977.79|12977.79|0
1651570740000|2022-05-03 09:39:00|12978.25|12978.25|12978.8|12978.8|12978.8|12978.8|12977.43|12977.43|0
1651570770000|2022-05-03 09:39:30|12979.62|12979.62|12980.44|12980.44|12980.44|12980.44|12979.62|12979.62|0
1651570780000|2022-05-03 09:39:40|12979.88|12979.88|12980.44|12980.44|12980.44|12980.44|12979.88|12979.88|0
1651570790000|2022-05-03 09:39:50|12981.82|12981.82|12982.38|12982.38|12982.38|12982.38|12981.82|12981.82|0
1651570810000|2022-05-03 09:40:10|12982.88|12982.88|12982.88|12982.88|12982.88|12982.88|12982.88|12982.88|0
1651570850000|2022-05-03 09:40:50|12983.39|12983.39|12983.39|12983.39|12983.39|12983.39|12983.39|12983.39|0
1651570860000|2022-05-03 09:41:00|12983.89|12983.89|12984.71|12984.71|12984.71|12984.71|12983.89|12983.89|0
1651570880000|2022-05-03 09:41:20|12986.14|12986.14|12986.14|12986.14|12986.14|12986.14|12986.14|12986.14|0
1651570890000|2022-05-03 09:41:30|12987.08|12987.08|12987.08|12987.08|12987.08|12987.08|12987.08|12987.08|0
1651570920000|2022-05-03 09:42:00|12988|12988|12988|12988|12988|12988|12988|12988|0
1651570960000|2022-05-03 09:42:40|12991.36|12991.36|12994.93|12994.93|12995.48|12995.48|12991.36|12991.36|0
1651570970000|2022-05-03 09:42:50|12997.67|12997.67|12997.67|12997.67|12997.67|12997.67|12997.67|12997.67|0
1651570980000|2022-05-03 09:43:00|12998.78|12998.78|12998.78|12998.78|12998.78|12998.78|12998.78|12998.78|0
1651570990000|2022-05-03 09:43:10|12998.33|12998.33|12994.18|12994.18|12998.33|12998.33|12994.18|12994.18|0
1651571000000|2022-05-03 09:43:20|12991.31|12991.31|12991.31|12991.31|12991.31|12991.31|12991.31|12991.31|0
1651571010000|2022-05-03 09:43:30|12992.13|12992.13|12992.13|12992.13|12992.13|12992.13|12992.13|12992.13|0
1651571030000|2022-05-03 09:43:50|12991.31|12991.31|12990.6|12990.6|12991.31|12991.31|12990.38|12990.38|0
1651571060000|2022-05-03 09:44:20|12991.12|12991.12|12991.12|12991.12|12991.12|12991.12|12991.12|12991.12|0
1651571070000|2022-05-03 09:44:30|12991.61|12991.61|12991.61|12991.61|12991.61|12991.61|12991.61|12991.61|0
1651571090000|2022-05-03 09:44:50|12993.05|12993.05|12993.05|12993.05|12993.05|12993.05|12993.05|12993.05|0
1651571100000|2022-05-03 09:45:00|12993.51|12993.51|12993.51|12993.51|12993.51|12993.51|12993.51|12993.51|0
1651571120000|2022-05-03 09:45:20|12994.45|12994.45|12996.35|12996.35|12996.35|12996.35|12994.45|12994.45|0
1651571170000|2022-05-03 09:46:10|12997.27|12997.27|12997.27|12997.27|12997.27|12997.27|12997.27|12997.27|0
1651571180000|2022-05-03 09:46:20|12998.32|12998.32|13003.63|13003.63|13003.63|13003.63|12998.32|12998.32|0
1651571190000|2022-05-03 09:46:30|13004.75|13004.75|13005.82|13005.82|13005.82|13005.82|13004.75|13004.75|0
1651571210000|2022-05-03 09:46:50|13006.29|13006.29|13006.29|13006.29|13006.29|13006.29|13006.29|13006.29|0
1651571230000|2022-05-03 09:47:10|13007.11|13007.11|13007.11|13007.11|13007.11|13007.11|13007.11|13007.11|0
1651571250000|2022-05-03 09:47:30|13007.56|13007.56|13007.56|13007.56|13007.56|13007.56|13007.56|13007.56|0
1651571270000|2022-05-03 09:47:50|13008.38|13008.38|13008.38|13008.38|13008.38|13008.38|13008.38|13008.38|0
1651571280000|2022-05-03 09:48:00|13008.88|13008.88|13008.88|13008.88|13008.88|13008.88|13008.88|13008.88|0
1651571290000|2022-05-03 09:48:10|13011.62|13011.62|13012.09|13012.09|13012.09|13012.09|13011.62|13011.62|0
1651571300000|2022-05-03 09:48:20|13011.15|13011.15|13012.91|13012.91|13014.55|13014.55|13011.15|13011.15|0
1651571310000|2022-05-03 09:48:30|13014.55|13014.55|13017.41|13017.41|13017.41|13017.41|13014.55|13014.55|0
1651571330000|2022-05-03 09:48:50|13016.6|13016.6|13015.78|13015.78|13016.6|13016.6|13015.78|13015.78|0
1651571350000|2022-05-03 09:49:10|13017.21|13017.21|13017.21|13017.21|13017.21|13017.21|13017.21|13017.21|0
1651571370000|2022-05-03 09:49:30|13016.76|13016.76|13017.21|13017.21|13017.21|13017.21|13016.76|13016.76|0
1651571380000|2022-05-03 09:49:40|13015.78|13015.78|13014.96|13014.96|13015.78|13015.78|13014.96|13014.96|0
1651571390000|2022-05-03 09:49:50|13013.53|13013.53|13012.11|13012.11|13013.53|13013.53|13012.11|13012.11|0
1651571420000|2022-05-03 09:50:20|13013.55|13013.55|13014.49|13014.49|13014.49|13014.49|13013.55|13013.55|0
1651571450000|2022-05-03 09:50:50|13017.59|13017.59|13019.7|13019.7|13019.7|13019.7|13017.59|13017.59|0
1651571460000|2022-05-03 09:51:00|13023.39|13023.39|13023.39|13023.39|13023.39|13023.39|13023.39|13023.39|0
1651571470000|2022-05-03 09:51:10|13021.96|13021.96|13021.96|13021.96|13021.96|13021.96|13021.96|13021.96|0
1651571510000|2022-05-03 09:51:50|13022.47|13022.47|13022.47|13022.47|13022.47|13022.47|13022.47|13022.47|0
1651571530000|2022-05-03 09:52:10|13021.04|13021.04|13021.04|13021.04|13021.04|13021.04|13021.04|13021.04|0
1651571550000|2022-05-03 09:52:30|13023.9|13023.9|13023.9|13023.9|13023.9|13023.9|13023.9|13023.9|0
1651571560000|2022-05-03 09:52:40|13024.36|13024.36|13019.84|13019.84|13024.85|13024.85|13019.84|13019.84|0
1651571570000|2022-05-03 09:52:50|13018.84|13018.84|13019.8|13019.8|13019.8|13019.8|13018.84|13018.84|0
1651571580000|2022-05-03 09:53:00|13021.23|13021.23|13021.23|13021.23|13021.23|13021.23|13021.23|13021.23|0
1651571610000|2022-05-03 09:53:30|13021.69|13021.69|13022.16|13022.16|13022.16|13022.16|13021.69|13021.69|0
1651571630000|2022-05-03 09:53:50|13023.83|13023.83|13023.83|13023.83|13023.83|13023.83|13023.83|13023.83|0
1651571640000|2022-05-03 09:54:00|13026.38|13026.38|13026.38|13026.38|13026.38|13026.38|13026.38|13026.38|0
1651571670000|2022-05-03 09:54:30|13025.36|13025.36|13025.36|13025.36|13025.36|13025.36|13025.36|13025.36|0
1651571690000|2022-05-03 09:54:50|13023.92|13023.92|13023.45|13023.45|13023.92|13023.92|13023.45|13023.45|0
1651571700000|2022-05-03 09:55:00|13022.98|13022.98|13022.98|13022.98|13022.98|13022.98|13022.98|13022.98|0
1651571710000|2022-05-03 09:55:10|13022.42|13022.42|13015.18|13015.18|13022.42|13022.42|13015.18|13015.18|0
1651571740000|2022-05-03 09:55:40|13016.81|13016.81|13016.81|13016.81|13016.81|13016.81|13016.81|13016.81|0
1651571750000|2022-05-03 09:55:50|13017.72|13017.72|13017.72|13017.72|13017.72|13017.72|13017.72|13017.72|0
1651571770000|2022-05-03 09:56:10|13016.31|13016.31|13015.97|13015.97|13016.78|13016.78|13015.97|13015.97|0
1651571780000|2022-05-03 09:56:20|13015.15|13015.15|13013.9|13013.9|13015.15|13015.15|13013.4|13013.4|0
1651571820000|2022-05-03 09:57:00|13011.7|13011.7|13008.39|13008.39|13011.7|13011.7|13008.39|13008.39|0
1651571830000|2022-05-03 09:57:10|13007.48|13007.48|13007.48|13007.48|13007.48|13007.48|13007.48|13007.48|0
1651571840000|2022-05-03 09:57:20|13005.84|13005.84|13002.84|13002.84|13005.84|13005.84|13002.84|13002.84|0
1651571850000|2022-05-03 09:57:30|13001.47|13001.47|12999.64|12999.64|13001.47|13001.47|12999.64|12999.64|0
1651571870000|2022-05-03 09:57:50|12999.08|12999.08|12999.08|12999.08|12999.08|12999.08|12999.08|12999.08|0
1651571880000|2022-05-03 09:58:00|12999.64|12999.64|12999.64|12999.64|12999.64|12999.64|12999.18|12999.18|0
1651571890000|2022-05-03 09:58:10|13000.46|13000.46|12999.04|12999.04|13000.46|13000.46|12999.04|12999.04|0
1651571930000|2022-05-03 09:58:50|12997.61|12997.61|12997.61|12997.61|12997.61|12997.61|12997.61|12997.61|0
1651571960000|2022-05-03 09:59:20|12998.52|12998.52|12998.52|12998.52|12998.52|12998.52|12998.52|12998.52|0
1651571970000|2022-05-03 09:59:30|12997.15|12997.15|12997.15|12997.15|12998.98|12998.98|12997.15|12997.15|0
1651571990000|2022-05-03 09:59:50|12996.65|12996.65|12996.19|12996.19|12996.65|12996.65|12996.19|12996.19|0
1651572010000|2022-05-03 10:00:10|12994.78|12994.78|12994.32|12994.32|12994.78|12994.78|12993.86|12993.86|0
1651572020000|2022-05-03 10:00:20|12993.38|12993.38|12989.3|12989.3|12993.38|12993.38|12989.3|12989.3|0
1651572030000|2022-05-03 10:00:30|12985|12985|12983.33|12983.33|12985|12985|12983.33|12983.33|0
1651572050000|2022-05-03 10:00:50|12982.51|12982.51|12980.62|12980.62|12982.51|12982.51|12980.62|12980.62|0
1651572060000|2022-05-03 10:01:00|12978.98|12978.98|12978.98|12978.98|12978.98|12978.98|12978.16|12978.16|0
1651572080000|2022-05-03 10:01:20|12977.99|12977.99|12977.99|12977.99|12977.99|12977.99|12977.99|12977.99|0
1651572090000|2022-05-03 10:01:30|12976.87|12976.87|12974.13|12974.13|12976.87|12976.87|12974.13|12974.13|0
1651572100000|2022-05-03 10:01:40|12973.61|12973.61|12973.61|12973.61|12973.61|12973.61|12973.61|12973.61|0
1651572110000|2022-05-03 10:01:50|12973.06|12973.06|12973.06|12973.06|12973.06|12973.06|12973.06|12973.06|0
1651572170000|2022-05-03 10:02:50|12973.61|12973.61|12972.96|12972.96|12975.35|12975.35|12972.96|12972.96|0
1651572180000|2022-05-03 10:03:00|12970.68|12970.68|12969.3|12969.3|12971.14|12971.14|12969.3|12969.3|0
1651572190000|2022-05-03 10:03:10|12969.76|12969.76|12971.14|12971.14|12971.14|12971.14|12969.76|12969.76|0
1651572200000|2022-05-03 10:03:20|12972.57|12972.57|12972.57|12972.57|12972.57|12972.57|12972.57|12972.57|0
1651572230000|2022-05-03 10:03:50|12973.48|12973.48|12973.48|12973.48|12973.48|12973.48|12973.48|12973.48|0
1651572260000|2022-05-03 10:04:20|12974.3|12974.3|12974.3|12974.3|12974.3|12974.3|12974.3|12974.3|0
1651572290000|2022-05-03 10:04:50|12975.24|12975.24|12975.24|12975.24|12975.24|12975.24|12975.24|12975.24|0
1651572310000|2022-05-03 10:05:10|12974.79|12974.79|12972.53|12972.53|12974.79|12974.79|12972.53|12972.53|0
1651572320000|2022-05-03 10:05:20|12972.06|12972.06|12974.93|12974.93|12974.93|12974.93|12972.06|12972.06|0
1651572350000|2022-05-03 10:05:50|12975.43|12975.43|12975.43|12975.43|12975.43|12975.43|12975.43|12975.43|0
1651572360000|2022-05-03 10:06:00|12974.61|12974.61|12974.61|12974.61|12974.61|12974.61|12974.61|12974.61|0
1651572370000|2022-05-03 10:06:10|12974.16|12974.16|12974.16|12974.16|12974.16|12974.16|12974.16|12974.16|0
1651572380000|2022-05-03 10:06:20|12973.94|12973.94|12973.94|12973.94|12973.94|12973.94|12973.94|12973.94|0
1651572390000|2022-05-03 10:06:30|12974.76|12974.76|12974.76|12974.76|12974.76|12974.76|12974.76|12974.76|0
1651572420000|2022-05-03 10:07:00|12975.58|12975.58|12969.95|12969.95|12975.58|12975.58|12969.95|12969.95|0
1651572470000|2022-05-03 10:07:50|12969.48|12969.48|12968.92|12968.92|12969.48|12969.48|12968.92|12968.92|0
1651572480000|2022-05-03 10:08:00|12968.36|12968.36|12967.09|12967.09|12968.36|12968.36|12967.09|12967.09|0
1651572500000|2022-05-03 10:08:20|12965.65|12965.65|12965.65|12965.65|12965.65|12965.65|12965.65|12965.65|0
1651572510000|2022-05-03 10:08:30|12966.47|12966.47|12968.3|12968.3|12968.3|12968.3|12966.47|12966.47|0
1651572540000|2022-05-03 10:09:00|12969.73|12969.73|12969.73|12969.73|12969.73|12969.73|12969.73|12969.73|0
1651572550000|2022-05-03 10:09:10|12971.17|12971.17|12971.17|12971.17|12971.17|12971.17|12971.17|12971.17|0
1651572590000|2022-05-03 10:09:50|12973|12973|12972.54|12972.54|12973|12973|12972.54|12972.54|0
1651572600000|2022-05-03 10:10:00|12972.08|12972.08|12972.08|12972.08|12972.08|12972.08|12972.08|12972.08|0
1651572660000|2022-05-03 10:11:00|12971.62|12971.62|12974.64|12974.64|12974.64|12974.64|12971.62|12971.62|0
1651572680000|2022-05-03 10:11:20|12975.56|12975.56|12974.74|12974.74|12975.56|12975.56|12974.74|12974.74|0
1651572690000|2022-05-03 10:11:30|12973.31|12973.31|12972.85|12972.85|12973.31|12973.31|12971.93|12971.93|0
1651572720000|2022-05-03 10:12:00|12971.48|12971.48|12968.34|12968.34|12971.48|12971.48|12968.34|12968.34|0
1651572730000|2022-05-03 10:12:10|12969.16|12969.16|12969.16|12969.16|12969.16|12969.16|12969.16|12969.16|0
1651572740000|2022-05-03 10:12:20|12971.45|12971.45|12971.45|12971.45|12971.45|12971.45|12971.45|12971.45|0
1651572750000|2022-05-03 10:12:30|12972.36|12972.36|12975.33|12975.33|12975.37|12975.37|12972.36|12972.36|0
1651572760000|2022-05-03 10:12:40|12976.74|12976.74|12977.86|12977.86|12979.29|12979.29|12976.74|12976.74|0
1651572770000|2022-05-03 10:12:50|12976.94|12976.94|12976.94|12976.94|12976.94|12976.94|12976.94|12976.94|0
1651572790000|2022-05-03 10:13:10|12977.5|12977.5|12977.5|12977.5|12977.5|12977.5|12977.5|12977.5|0
1651572800000|2022-05-03 10:13:20|12978.44|12978.44|12977.55|12977.55|12978.44|12978.44|12977.55|12977.55|0
1651572810000|2022-05-03 10:13:30|12978.54|12978.54|12978.54|12978.54|12978.54|12978.54|12978.54|12978.54|0
1651572820000|2022-05-03 10:13:40|12982.63|12982.63|12981.81|12981.81|12982.63|12982.63|12981.81|12981.81|0
1651572830000|2022-05-03 10:13:50|12982.27|12982.27|12982.27|12982.27|12982.27|12982.27|12982.27|12982.27|0
1651572840000|2022-05-03 10:14:00|12983.18|12983.18|12983.18|12983.18|12983.18|12983.18|12983.18|12983.18|0
1651572850000|2022-05-03 10:14:10|12983.4|12983.4|12984.66|12984.66|12984.66|12984.66|12983.4|12983.4|0
1651572860000|2022-05-03 10:14:20|12985.47|12985.47|12984.8|12984.8|12985.47|12985.47|12984.8|12984.8|0
1651572870000|2022-05-03 10:14:30|12984.36|12984.36|12984.36|12984.36|12984.36|12984.36|12984.36|12984.36|0
1651572880000|2022-05-03 10:14:40|12983.54|12983.54|12981.51|12981.51|12983.54|12983.54|12981.51|12981.51|0
1651572890000|2022-05-03 10:14:50|12980.07|12980.07|12980.53|12980.53|12980.53|12980.53|12979.62|12979.62|0
1651572900000|2022-05-03 10:15:00|12979.54|12979.54|12979.54|12979.54|12979.54|12979.54|12979.54|12979.54|0
1651572910000|2022-05-03 10:15:10|12982.41|12982.41|12981.46|12981.46|12982.41|12982.41|12981.46|12981.46|0
1651572920000|2022-05-03 10:15:20|12982.38|12982.38|12984.42|12984.42|12984.42|12984.42|12982.38|12982.38|0
1651572930000|2022-05-03 10:15:30|12983.05|12983.05|12983.05|12983.05|12983.05|12983.05|12983.05|12983.05|0
1651572940000|2022-05-03 10:15:40|12983.87|12983.87|12981.77|12981.77|12983.87|12983.87|12981.77|12981.77|0
1651572950000|2022-05-03 10:15:50|12978.91|12978.91|12977.44|12977.44|12978.91|12978.91|12976.62|12976.62|0
1651572960000|2022-05-03 10:16:00|12976.62|12976.62|12975.8|12975.8|12976.62|12976.62|12975.8|12975.8|0
1651572970000|2022-05-03 10:16:10|12976.62|12976.62|12976|12976|12976.62|12976.62|12974.56|12974.56|0
1651572980000|2022-05-03 10:16:20|12976.44|12976.44|12976.35|12976.35|12977.26|12977.26|12976.35|12976.35|0
1651572990000|2022-05-03 10:16:30|12975.53|12975.53|12975.53|12975.53|12975.53|12975.53|12975.53|12975.53|0
1651573020000|2022-05-03 10:17:00|12974.71|12974.71|12973.89|12973.89|12974.71|12974.71|12973.89|12973.89|0
1651573040000|2022-05-03 10:17:20|12974.81|12974.81|12974.81|12974.81|12974.81|12974.81|12974.81|12974.81|0
1651573050000|2022-05-03 10:17:30|12975.72|12975.72|12975.72|12975.72|12975.72|12975.72|12975.72|12975.72|0
1651573060000|2022-05-03 10:17:40|12976.54|12976.54|12976.54|12976.54|12976.54|12976.54|12976.54|12976.54|0
1651573080000|2022-05-03 10:18:00|12977.98|12977.98|12977.98|12977.98|12977.98|12977.98|12977.98|12977.98|0
1651573090000|2022-05-03 10:18:10|12978.79|12978.79|12978.79|12978.79|12978.79|12978.79|12978.79|12978.79|0
1651573130000|2022-05-03 10:18:50|12978.34|12978.34|12978.34|12978.34|12978.34|12978.34|12978.34|12978.34|0
1651573180000|2022-05-03 10:19:40|12979.97|12979.97|12979.97|12979.97|12979.97|12979.97|12979.97|12979.97|0
1651573200000|2022-05-03 10:20:00|12977.1|12977.1|12969.99|12969.99|12977.1|12977.1|12969.99|12969.99|0
1651573210000|2022-05-03 10:20:10|12970.44|12970.44|12967.58|12967.58|12970.44|12970.44|12967.58|12967.58|0
1651573250000|2022-05-03 10:20:50|12967.08|12967.08|12966.08|12966.08|12967.08|12967.08|12966.08|12966.08|0
1651573270000|2022-05-03 10:21:10|12966.54|12966.54|12966.54|12966.54|12966.54|12966.54|12966.54|12966.54|0
1651573280000|2022-05-03 10:21:20|12965.63|12965.63|12965.63|12965.63|12965.63|12965.63|12965.63|12965.63|0
1651573300000|2022-05-03 10:21:40|12966.54|12966.54|12965.6|12965.6|12966.54|12966.54|12965.6|12965.6|0
1651573320000|2022-05-03 10:22:00|12964.78|12964.78|12964.78|12964.78|12964.78|12964.78|12964.78|12964.78|0
1651573330000|2022-05-03 10:22:10|12963.97|12963.97|12963.97|12963.97|12963.97|12963.97|12963.97|12963.97|0
1651573340000|2022-05-03 10:22:20|12964.42|12964.42|12964.42|12964.42|12964.42|12964.42|12964.42|12964.42|0
1651573360000|2022-05-03 10:22:40|12965.24|12965.24|12965.24|12965.24|12965.24|12965.24|12965.24|12965.24|0
1651573370000|2022-05-03 10:22:50|12966.06|12966.06|12966.06|12966.06|12966.06|12966.06|12966.06|12966.06|0
1651573400000|2022-05-03 10:23:20|12965.14|12965.14|12962.59|12962.59|12965.14|12965.14|12962.59|12962.59|0
1651573410000|2022-05-03 10:23:30|12962.14|12962.14|12962.14|12962.14|12962.14|12962.14|12962.14|12962.14|0
1651573440000|2022-05-03 10:24:00|12964.42|12964.42|12965.76|12965.76|12965.76|12965.76|12964.42|12964.42|0
1651573460000|2022-05-03 10:24:20|12965.31|12965.31|12964.39|12964.39|12965.31|12965.31|12964.39|12964.39|0
1651573490000|2022-05-03 10:24:50|12964.85|12964.85|12964.85|12964.85|12964.85|12964.85|12964.85|12964.85|0
1651573520000|2022-05-03 10:25:20|12964.39|12964.39|12964.39|12964.39|12964.39|12964.39|12964.39|12964.39|0
1651573530000|2022-05-03 10:25:30|12964.91|12964.91|12964.91|12964.91|12964.91|12964.91|12964.91|12964.91|0
1651573540000|2022-05-03 10:25:40|12963.53|12963.53|12964.05|12964.05|12964.05|12964.05|12963.53|12963.53|0
1651573560000|2022-05-03 10:26:00|12963.23|12963.23|12960.42|12960.42|12963.23|12963.23|12960.42|12960.42|0
1651573570000|2022-05-03 10:26:10|12959.01|12959.01|12957.57|12957.57|12959.01|12959.01|12957.57|12957.57|0
1651573580000|2022-05-03 10:26:20|12959.01|12959.01|12959.92|12959.92|12959.92|12959.92|12959.01|12959.01|0
1651573590000|2022-05-03 10:26:30|12961.36|12961.36|12961.36|12961.36|12961.36|12961.36|12961.36|12961.36|0
1651573620000|2022-05-03 10:27:00|12959.53|12959.53|12963.04|12963.04|12963.04|12963.04|12959.53|12959.53|0
1651573630000|2022-05-03 10:27:10|12963.96|12963.96|12963.96|12963.96|12963.96|12963.96|12963.96|12963.96|0
1651573640000|2022-05-03 10:27:20|12965.39|12965.39|12964.94|12964.94|12965.39|12965.39|12964.94|12964.94|0
1651573650000|2022-05-03 10:27:30|12965.41|12965.41|12965.41|12965.41|12965.41|12965.41|12965.41|12965.41|0
1651573660000|2022-05-03 10:27:40|12964.94|12964.94|12964.94|12964.94|12964.94|12964.94|12964.94|12964.94|0
1651573680000|2022-05-03 10:28:00|12965.41|12965.41|12965.86|12965.86|12965.86|12965.86|12965.41|12965.41|0
1651573690000|2022-05-03 10:28:10|12965.37|12965.37|12965.82|12965.82|12965.82|12965.82|12965.37|12965.37|0
1651573740000|2022-05-03 10:29:00|12965.33|12965.33|12965.33|12965.33|12965.33|12965.33|12965.33|12965.33|0
1651573760000|2022-05-03 10:29:20|12966.14|12966.14|12966.14|12966.14|12966.14|12966.14|12966.14|12966.14|0
1651573790000|2022-05-03 10:29:50|12966.6|12966.6|12965.69|12965.69|12966.6|12966.6|12965.69|12965.69|0
1651573800000|2022-05-03 10:30:00|12964.05|12964.05|12964.05|12964.05|12964.05|12964.05|12964.05|12964.05|0
1651573820000|2022-05-03 10:30:20|12965.42|12965.42|12966.24|12966.24|12966.8|12966.8|12965.42|12965.42|0
1651573830000|2022-05-03 10:30:30|12964.87|12964.87|12965.32|12965.32|12965.32|12965.32|12964.87|12964.87|0
1651573840000|2022-05-03 10:30:40|12966.32|12966.32|12966.32|12966.32|12966.32|12966.32|12966.32|12966.32|0
1651573850000|2022-05-03 10:30:50|12965.4|12965.4|12965.4|12965.4|12965.4|12965.4|12965.4|12965.4|0
1651573860000|2022-05-03 10:31:00|12963.99|12963.99|12965.36|12965.36|12965.36|12965.36|12963.99|12963.99|0
1651573900000|2022-05-03 10:31:40|12967|12967|12967|12967|12967|12967|12967|12967|0
1651573920000|2022-05-03 10:32:00|12965.36|12965.36|12963.51|12963.51|12965.36|12965.36|12963.51|12963.51|0
1651573930000|2022-05-03 10:32:10|12964.32|12964.32|12964.32|12964.32|12964.32|12964.32|12964.32|12964.32|0
1651573950000|2022-05-03 10:32:30|12965.24|12965.24|12965.24|12965.24|12965.24|12965.24|12965.24|12965.24|0
1651573970000|2022-05-03 10:32:50|12964.77|12964.77|12964.77|12964.77|12964.77|12964.77|12964.77|12964.77|0
1651573980000|2022-05-03 10:33:00|12963.95|12963.95|12959.43|12959.43|12963.95|12963.95|12959.43|12959.43|0
1651573990000|2022-05-03 10:33:10|12958.92|12958.92|12958.4|12958.4|12958.92|12958.92|12958.4|12958.4|0
1651574000000|2022-05-03 10:33:20|12956.99|12956.99|12956.99|12956.99|12956.99|12956.99|12956.99|12956.99|0
1651574020000|2022-05-03 10:33:40|12957.5|12957.5|12956.19|12956.19|12957.5|12957.5|12955.68|12955.68|0
1651574040000|2022-05-03 10:34:00|12951.28|12951.28|12951.28|12951.28|12951.28|12951.28|12951.28|12951.28|0
1651574050000|2022-05-03 10:34:10|12952.2|12952.2|12952.2|12952.2|12952.2|12952.2|12952.2|12952.2|0
1651574070000|2022-05-03 10:34:30|12947.9|12947.9|12946.46|12946.46|12947.9|12947.9|12946.46|12946.46|0
1651574080000|2022-05-03 10:34:40|12945.03|12945.03|12945.03|12945.03|12945.03|12945.03|12945.03|12945.03|0
1651574090000|2022-05-03 10:34:50|12946.46|12946.46|12947.9|12947.9|12947.9|12947.9|12946.46|12946.46|0
1651574120000|2022-05-03 10:35:20|12947.08|12947.08|12945.35|12945.35|12947.08|12947.08|12945.35|12945.35|0
1651574190000|2022-05-03 10:36:30|12943.97|12943.97|12944.89|12944.89|12944.89|12944.89|12943.97|12943.97|0
1651574200000|2022-05-03 10:36:40|12943.77|12943.77|12943.32|12943.32|12943.77|12943.77|12943.32|12943.32|0
1651574210000|2022-05-03 10:36:50|12942.5|12942.5|12942.5|12942.5|12942.5|12942.5|12942.5|12942.5|0
1651574220000|2022-05-03 10:37:00|12943.32|12943.32|12949.81|12949.81|12950.28|12950.28|12943.32|12943.32|0
1651574230000|2022-05-03 10:37:10|12948.99|12948.99|12948.18|12948.18|12948.99|12948.99|12948.18|12948.18|0
1651574250000|2022-05-03 10:37:30|12947.62|12947.62|12947.62|12947.62|12947.62|12947.62|12947.62|12947.62|0
1651574280000|2022-05-03 10:38:00|12946.8|12946.8|12950.7|12950.7|12950.7|12950.7|12946.8|12946.8|0
1651574290000|2022-05-03 10:38:10|12952.14|12952.14|12954.91|12954.91|12954.91|12954.91|12951.32|12951.32|0
1651574300000|2022-05-03 10:38:20|12954.09|12954.09|12953.62|12953.62|12954.09|12954.09|12953.62|12953.62|0
1651574310000|2022-05-03 10:38:30|12954.13|12954.13|12952.15|12952.15|12954.13|12954.13|12952.15|12952.15|0
1651574320000|2022-05-03 10:38:40|12952.97|12952.97|12952.97|12952.97|12952.97|12952.97|12952.97|12952.97|0
1651574340000|2022-05-03 10:39:00|12952.15|12952.15|12952.61|12952.61|12952.61|12952.61|12952.15|12952.15|0
1651574360000|2022-05-03 10:39:20|12953.73|12953.73|12953.21|12953.21|12953.73|12953.73|12953.21|12953.21|0
1651574400000|2022-05-03 10:40:00|12951.78|12951.78|12951.78|12951.78|12951.78|12951.78|12951.78|12951.78|0
1651574420000|2022-05-03 10:40:20|12951.32|12951.32|12951.32|12951.32|12951.32|12951.32|12951.32|12951.32|0
1651574430000|2022-05-03 10:40:30|12952.14|12952.14|12952.14|12952.14|12952.14|12952.14|12952.14|12952.14|0
1651574440000|2022-05-03 10:40:40|12952.65|12952.65|12952.65|12952.65|12952.65|12952.65|12952.65|12952.65|0
1651574450000|2022-05-03 10:40:50|12951.38|12951.38|12951.38|12951.38|12951.38|12951.38|12951.38|12951.38|0
1651574460000|2022-05-03 10:41:00|12951.83|12951.83|12951.83|12951.83|12951.83|12951.83|12951.83|12951.83|0
1651574470000|2022-05-03 10:41:10|12952.75|12952.75|12967.76|12967.76|12967.76|12967.76|12952.75|12952.75|0
1651574480000|2022-05-03 10:41:20|12966.77|12966.77|12965.25|12965.25|12966.77|12966.77|12965.25|12965.25|0
1651574490000|2022-05-03 10:41:30|12963.88|12963.88|12963.88|12963.88|12963.88|12963.88|12963.88|12963.88|0
1651574500000|2022-05-03 10:41:40|12964.7|12964.7|12964.7|12964.7|12964.7|12964.7|12964.7|12964.7|0
1651574520000|2022-05-03 10:42:00|12963.88|12963.88|12963.88|12963.88|12963.88|12963.88|12963.88|12963.88|0
1651574530000|2022-05-03 10:42:10|12963.37|12963.37|12963.88|12963.88|12963.88|12963.88|12963.37|12963.37|0
1651574540000|2022-05-03 10:42:20|12961.6|12961.6|12962.05|12962.05|12962.05|12962.05|12961.6|12961.6|0
1651574590000|2022-05-03 10:43:10|12961.6|12961.6|12961.6|12961.6|12961.6|12961.6|12961.6|12961.6|0
1651574630000|2022-05-03 10:43:50|12962.05|12962.05|12962.05|12962.05|12962.05|12962.05|12962.05|12962.05|0
1651574680000|2022-05-03 10:44:40|12961.6|12961.6|12960.38|12960.38|12961.6|12961.6|12959.86|12959.86|0
1651574690000|2022-05-03 10:44:50|12959.82|12959.82|12949.91|12949.91|12959.82|12959.82|12949.91|12949.91|0
1651574700000|2022-05-03 10:45:00|12948.28|12948.28|12947.81|12947.81|12948.28|12948.28|12947.81|12947.81|0
1651574710000|2022-05-03 10:45:10|12948.03|12948.03|12948.03|12948.03|12948.03|12948.03|12948.03|12948.03|0
1651574720000|2022-05-03 10:45:20|12948.85|12948.85|12947.93|12947.93|12948.85|12948.85|12947.93|12947.93|0
1651574740000|2022-05-03 10:45:40|12946.5|12946.5|12945.11|12945.11|12946.5|12946.5|12945.11|12945.11|0
1651574750000|2022-05-03 10:45:50|12941.81|12941.81|12940.14|12940.14|12941.81|12941.81|12940.14|12940.14|0
1651574770000|2022-05-03 10:46:10|12939.67|12939.67|12939.67|12939.67|12939.67|12939.67|12939.67|12939.67|0
1651574780000|2022-05-03 10:46:20|12944.49|12944.49|12944.96|12944.96|12944.96|12944.96|12944.49|12944.49|0
1651574790000|2022-05-03 10:46:30|12943.93|12943.93|12944.05|12944.05|12944.96|12944.96|12943.93|12943.93|0
1651574800000|2022-05-03 10:46:40|12944.86|12944.86|12944.86|12944.86|12944.86|12944.86|12944.86|12944.86|0
1651574820000|2022-05-03 10:47:00|12945.38|12945.38|12943.94|12943.94|12945.38|12945.38|12942.92|12942.92|0
1651574830000|2022-05-03 10:47:10|12943.43|12943.43|12942.03|12942.03|12943.43|12943.43|12942.03|12942.03|0
1651574900000|2022-05-03 10:48:20|12941.52|12941.52|12941.52|12941.52|12941.52|12941.52|12941|12941|0
1651574910000|2022-05-03 10:48:30|12941.06|12941.06|12941.06|12941.06|12941.06|12941.06|12941.06|12941.06|0
1651574940000|2022-05-03 10:49:00|12941.97|12941.97|12942.37|12942.37|12942.89|12942.89|12941.97|12941.97|0
1651574960000|2022-05-03 10:49:20|12943.19|12943.19|12943.19|12943.19|12943.19|12943.19|12943.19|12943.19|0
1651574990000|2022-05-03 10:49:50|12944.01|12944.01|12944.01|12944.01|12944.01|12944.01|12944.01|12944.01|0
1651575000000|2022-05-03 10:50:00|12943.51|12943.51|12943.02|12943.02|12943.51|12943.51|12943.02|12943.02|0
1651575020000|2022-05-03 10:50:20|12942.2|12942.2|12941.74|12941.74|12942.2|12942.2|12941.74|12941.74|0
1651575030000|2022-05-03 10:50:30|12939.91|12939.91|12938.92|12938.92|12939.91|12939.91|12938.92|12938.92|0
1651575050000|2022-05-03 10:50:50|12938.47|12938.47|12938.47|12938.47|12938.47|12938.47|12938.47|12938.47|0
1651575060000|2022-05-03 10:51:00|12938.69|12938.69|12938.69|12938.69|12938.69|12938.69|12938.69|12938.69|0
1651575070000|2022-05-03 10:51:10|12937.05|12937.05|12937.05|12937.05|12937.05|12937.05|12937.05|12937.05|0
1651575080000|2022-05-03 10:51:20|12937.97|12937.97|12937.97|12937.97|12937.97|12937.97|12937.97|12937.97|0
1651575110000|2022-05-03 10:51:50|12936.43|12936.43|12936.43|12936.43|12936.43|12936.43|12936.43|12936.43|0
1651575140000|2022-05-03 10:52:20|12935.51|12935.51|12935.51|12935.51|12935.51|12935.51|12935.51|12935.51|0
1651575150000|2022-05-03 10:52:30|12934.6|12934.6|12934.6|12934.6|12934.6|12934.6|12934.6|12934.6|0
1651575160000|2022-05-03 10:52:40|12934.14|12934.14|12934.14|12934.14|12934.14|12934.14|12934.14|12934.14|0
1651575200000|2022-05-03 10:53:20|12935.05|12935.05|12935.05|12935.05|12935.05|12935.05|12935.05|12935.05|0
1651575240000|2022-05-03 10:54:00|12933.68|12933.68|12930.86|12930.86|12933.68|12933.68|12930.86|12930.86|0
1651575250000|2022-05-03 10:54:10|12930.04|12930.04|12928.67|12928.67|12930.04|12930.04|12928.67|12928.67|0
1651575260000|2022-05-03 10:54:20|12929.13|12929.13|12929.13|12929.13|12929.13|12929.13|12929.13|12929.13|0
1651575270000|2022-05-03 10:54:30|12929.94|12929.94|12931.96|12931.96|12931.96|12931.96|12929.94|12929.94|0
1651575280000|2022-05-03 10:54:40|12933.33|12933.33|12933.8|12933.8|12933.8|12933.8|12933.33|12933.33|0
1651575300000|2022-05-03 10:55:00|12932.88|12932.88|12933.7|12933.7|12933.7|12933.7|12932.88|12932.88|0
1651575310000|2022-05-03 10:55:10|12930.83|12930.83|12930.83|12930.83|12930.83|12930.83|12930.83|12930.83|0
1651575330000|2022-05-03 10:55:30|12929.92|12929.92|12929.92|12929.92|12929.92|12929.92|12929.92|12929.92|0
1651575340000|2022-05-03 10:55:40|12929.4|12929.4|12929.71|12929.71|12930.22|12930.22|12929.4|12929.4|0
1651575360000|2022-05-03 10:56:00|12930.17|12930.17|12930.17|12930.17|12930.17|12930.17|12930.17|12930.17|0
1651575370000|2022-05-03 10:56:10|12930.98|12930.98|12930.51|12930.51|12930.98|12930.98|12930.51|12930.51|0
1651575380000|2022-05-03 10:56:20|12930.98|12930.98|12931.98|12931.98|12931.98|12931.98|12930.98|12930.98|0
1651575410000|2022-05-03 10:56:50|12931.06|12931.06|12931.06|12931.06|12931.06|12931.06|12931.06|12931.06|0
1651575420000|2022-05-03 10:57:00|12930.24|12930.24|12923.88|12923.88|12930.24|12930.24|12923.88|12923.88|0
1651575430000|2022-05-03 10:57:10|12923.41|12923.41|12920.1|12920.1|12923.41|12923.41|12920.1|12920.1|0
1651575450000|2022-05-03 10:57:30|12920.92|12920.92|12920.92|12920.92|12920.92|12920.92|12920.92|12920.92|0
1651575500000|2022-05-03 10:58:20|12921.39|12921.39|12921.86|12921.86|12921.86|12921.86|12921.39|12921.39|0
1651575510000|2022-05-03 10:58:30|12922.67|12922.67|12922.67|12922.67|12922.67|12922.67|12922.67|12922.67|0
1651575520000|2022-05-03 10:58:40|12923.19|12923.19|12923.19|12923.19|12923.19|12923.19|12923.19|12923.19|0
1651575530000|2022-05-03 10:58:50|12924.1|12924.1|12924.92|12924.92|12924.92|12924.92|12924.1|12924.1|0
1651575540000|2022-05-03 10:59:00|12923.29|12923.29|12923.29|12923.29|12923.29|12923.29|12923.29|12923.29|0
1651575550000|2022-05-03 10:59:10|12922.47|12922.47|12922.47|12922.47|12922.47|12922.47|12922.47|12922.47|0
1651575580000|2022-05-03 10:59:40|12921.97|12921.97|12924.84|12924.84|12924.84|12924.84|12921.97|12921.97|0
1651575600000|2022-05-03 11:00:00|12925.31|12925.31|12930.92|12930.92|12930.92|12930.92|12925.31|12925.31|0
1651575620000|2022-05-03 11:00:20|12929.49|12929.49|12929.49|12929.49|12929.49|12929.49|12929.49|12929.49|0
1651575660000|2022-05-03 11:01:00|12929.95|12929.95|12929.95|12929.95|12929.95|12929.95|12929.95|12929.95|0
1651575690000|2022-05-03 11:01:30|12930.46|12930.46|12928.22|12928.22|12930.46|12930.46|12928.22|12928.22|0
1651575710000|2022-05-03 11:01:50|12927.7|12927.7|12927.7|12927.7|12927.7|12927.7|12927.7|12927.7|0
1651575720000|2022-05-03 11:02:00|12928.22|12928.22|12927.76|12927.76|12929.13|12929.13|12927.76|12927.76|0
1651575730000|2022-05-03 11:02:10|12929.17|12929.17|12929.17|12929.17|12929.17|12929.17|12929.17|12929.17|0
1651575750000|2022-05-03 11:02:30|12928.7|12928.7|12928.7|12928.7|12928.7|12928.7|12928.7|12928.7|0
1651575770000|2022-05-03 11:02:50|12927.88|12927.88|12924.94|12924.94|12927.88|12927.88|12924.94|12924.94|0
1651575780000|2022-05-03 11:03:00|12924.38|12924.38|12924.38|12924.38|12924.38|12924.38|12924.38|12924.38|0
1651575810000|2022-05-03 11:03:30|12925.2|12925.2|12925.2|12925.2|12925.2|12925.2|12925.2|12925.2|0
1651575830000|2022-05-03 11:03:50|12926.01|12926.01|12926.01|12926.01|12926.01|12926.01|12926.01|12926.01|0
1651575850000|2022-05-03 11:04:10|12926.83|12926.83|12925.2|12925.2|12926.83|12926.83|12925.2|12925.2|0
1651575890000|2022-05-03 11:04:50|12926.57|12926.57|12926.57|12926.57|12926.57|12926.57|12926.57|12926.57|0
1651575900000|2022-05-03 11:05:00|12927.38|12927.38|12927.38|12927.38|12927.38|12927.38|12927.38|12927.38|0
1651575910000|2022-05-03 11:05:10|12926.39|12926.39|12926.39|12926.39|12926.39|12926.39|12926.39|12926.39|0
1651575930000|2022-05-03 11:05:30|12927.21|12927.21|12927.21|12927.21|12927.21|12927.21|12927.21|12927.21|0
1651575950000|2022-05-03 11:05:50|12926.74|12926.74|12926.74|12926.74|12926.74|12926.74|12926.74|12926.74|0
1651575980000|2022-05-03 11:06:20|12925.82|12925.82|12923.01|12923.01|12925.82|12925.82|12923.01|12923.01|0
1651575990000|2022-05-03 11:06:30|12922.2|12922.2|12924.45|12924.45|12924.45|12924.45|12922.2|12922.2|0
1651576000000|2022-05-03 11:06:40|12925.36|12925.36|12925.36|12925.36|12925.36|12925.36|12925.36|12925.36|0
1651576020000|2022-05-03 11:07:00|12924.54|12924.54|12924.54|12924.54|12924.54|12924.54|12924.54|12924.54|0
1651576030000|2022-05-03 11:07:10|12924.03|12924.03|12922.14|12922.14|12924.03|12924.03|12922.14|12922.14|0
1651576050000|2022-05-03 11:07:30|12922.96|12922.96|12922.96|12922.96|12922.96|12922.96|12922.96|12922.96|0
1651576080000|2022-05-03 11:08:00|12922.5|12922.5|12922.5|12922.5|12922.5|12922.5|12922.5|12922.5|0
1651576100000|2022-05-03 11:08:20|12924.17|12924.17|12924.17|12924.17|12924.17|12924.17|12924.17|12924.17|0
1651576130000|2022-05-03 11:08:50|12923.72|12923.72|12923.72|12923.72|12923.72|12923.72|12923.72|12923.72|0
1651576180000|2022-05-03 11:09:40|12925.09|12925.09|12925.09|12925.09|12925.09|12925.09|12925.09|12925.09|0
1651576190000|2022-05-03 11:09:50|12925.56|12925.56|12925.56|12925.56|12925.56|12925.56|12925.56|12925.56|0
1651576200000|2022-05-03 11:10:00|12926.07|12926.07|12926.07|12926.07|12926.07|12926.07|12926.07|12926.07|0
1651576230000|2022-05-03 11:10:30|12926.53|12926.53|12930.83|12930.83|12930.83|12930.83|12926.53|12926.53|0
1651576240000|2022-05-03 11:10:40|12931.33|12931.33|12931.33|12931.33|12931.33|12931.33|12931.33|12931.33|0
1651576260000|2022-05-03 11:11:00|12930.86|12930.86|12929.03|12929.03|12930.86|12930.86|12929.03|12929.03|0
1651576270000|2022-05-03 11:11:10|12928.04|12928.04|12928.04|12928.04|12928.04|12928.04|12928.04|12928.04|0
1651576290000|2022-05-03 11:11:30|12926.6|12926.6|12926.6|12926.6|12926.6|12926.6|12926.6|12926.6|0
1651576320000|2022-05-03 11:12:00|12926.14|12926.14|12922.84|12922.84|12926.14|12926.14|12922.84|12922.84|0
1651576330000|2022-05-03 11:12:10|12921.43|12921.43|12920.86|12920.86|12921.88|12921.88|12920.86|12920.86|0
1651576350000|2022-05-03 11:12:30|12921.67|12921.67|12921.67|12921.67|12921.67|12921.67|12921.67|12921.67|0
1651576360000|2022-05-03 11:12:40|12921.12|12921.12|12917.43|12917.43|12921.12|12921.12|12917.43|12917.43|0
1651576390000|2022-05-03 11:13:10|12916.61|12916.61|12915.79|12915.79|12916.61|12916.61|12915.79|12915.79|0
1651576420000|2022-05-03 11:13:40|12913.96|12913.96|12914.42|12914.42|12914.42|12914.42|12913.96|12913.96|0
1651576440000|2022-05-03 11:14:00|12913.96|12913.96|12915.7|12915.7|12915.7|12915.7|12913.96|12913.96|0
1651576460000|2022-05-03 11:14:20|12915.24|12915.24|12915.24|12915.24|12915.24|12915.24|12915.24|12915.24|0
1651576470000|2022-05-03 11:14:30|12916.18|12916.18|12916.18|12916.18|12916.18|12916.18|12916.18|12916.18|0
1651576490000|2022-05-03 11:14:50|12915.71|12915.71|12915.71|12915.71|12915.71|12915.71|12915.71|12915.71|0
1651576500000|2022-05-03 11:15:00|12916.83|12916.83|12916.83|12916.83|12916.83|12916.83|12916.83|12916.83|0
1651576540000|2022-05-03 11:15:40|12917.74|12917.74|12917.74|12917.74|12917.74|12917.74|12917.74|12917.74|0
1651576560000|2022-05-03 11:16:00|12919.18|12919.18|12919.99|12919.99|12919.99|12919.99|12919.18|12919.18|0
1651576620000|2022-05-03 11:17:00|12919.3|12919.3|12919.3|12919.3|12919.3|12919.3|12919.3|12919.3|0
1651576630000|2022-05-03 11:17:10|12919.99|12919.99|12919.99|12919.99|12919.99|12919.99|12919.99|12919.99|0
1651576640000|2022-05-03 11:17:20|12920.45|12920.45|12919.34|12919.34|12920.45|12920.45|12919.34|12919.34|0
1651576660000|2022-05-03 11:17:40|12918.52|12918.52|12918.52|12918.52|12918.52|12918.52|12918.52|12918.52|0
1651576680000|2022-05-03 11:18:00|12918.06|12918.06|12918.06|12918.06|12918.06|12918.06|12918.06|12918.06|0
1651576720000|2022-05-03 11:18:40|12918.97|12918.97|12920.71|12920.71|12920.71|12920.71|12918.97|12918.97|0
1651576740000|2022-05-03 11:19:00|12921.65|12921.65|12921.65|12921.65|12921.65|12921.65|12921.65|12921.65|0
1651576800000|2022-05-03 11:20:00|12920.73|12920.73|12919.73|12919.73|12920.73|12920.73|12919.73|12919.73|0
1651576810000|2022-05-03 11:20:10|12918.79|12918.79|12918.79|12918.79|12918.79|12918.79|12918.79|12918.79|0
1651576820000|2022-05-03 11:20:20|12918.57|12918.57|12916.22|12916.22|12918.57|12918.57|12916.22|12916.22|0
1651576840000|2022-05-03 11:20:40|12915.19|12915.19|12915.19|12915.19|12915.19|12915.19|12915.19|12915.19|0
1651576850000|2022-05-03 11:20:50|12914.37|12914.37|12914.37|12914.37|12914.37|12914.37|12914.37|12914.37|0
1651576860000|2022-05-03 11:21:00|12913.55|12913.55|12912.54|12912.54|12913.55|12913.55|12912.54|12912.54|0
1651576870000|2022-05-03 11:21:10|12911.6|12911.6|12911.6|12911.6|12911.6|12911.6|12911.6|12911.6|0
1651576900000|2022-05-03 11:21:40|12911.14|12911.14|12910.32|12910.32|12911.14|12911.14|12910.32|12910.32|0
1651576910000|2022-05-03 11:21:50|12906.54|12906.54|12907.45|12907.45|12907.45|12907.45|12906.54|12906.54|0
1651576920000|2022-05-03 11:22:00|12907.91|12907.91|12911.17|12911.17|12911.17|12911.17|12907.91|12907.91|0
1651576930000|2022-05-03 11:22:10|12911.99|12911.99|12915.18|12915.18|12915.18|12915.18|12911.99|12911.99|0
1651576970000|2022-05-03 11:22:50|12915.66|12915.66|12915.66|12915.66|12915.66|12915.66|12915.66|12915.66|0
1651576980000|2022-05-03 11:23:00|12917.29|12917.29|12919.94|12919.94|12919.94|12919.94|12917.29|12917.29|0
1651576990000|2022-05-03 11:23:10|12919.12|12919.12|12919.12|12919.12|12919.12|12919.12|12919.12|12919.12|0
1651577000000|2022-05-03 11:23:20|12920.61|12920.61|12920.61|12920.61|12920.61|12920.61|12920.61|12920.61|0
1651577010000|2022-05-03 11:23:30|12920.11|12920.11|12920.11|12920.11|12920.11|12920.11|12920.11|12920.11|0
1651577030000|2022-05-03 11:23:50|12919.3|12919.3|12919.3|12919.3|12919.3|12919.3|12919.3|12919.3|0
1651577050000|2022-05-03 11:24:10|12922.16|12922.16|12922.98|12922.98|12922.98|12922.98|12922.16|12922.16|0
1651577060000|2022-05-03 11:24:20|12923.44|12923.44|12923.44|12923.44|12923.44|12923.44|12923.44|12923.44|0
1651577080000|2022-05-03 11:24:40|12922.07|12922.07|12925.47|12925.47|12925.47|12925.47|12922.07|12922.07|0
1651577090000|2022-05-03 11:24:50|12926.29|12926.29|12926.29|12926.29|12926.29|12926.29|12926.29|12926.29|0
1651577100000|2022-05-03 11:25:00|12924.85|12924.85|12924.85|12924.85|12924.85|12924.85|12924.85|12924.85|0
1651577150000|2022-05-03 11:25:50|12925.31|12925.31|12925.31|12925.31|12925.31|12925.31|12925.31|12925.31|0
1651577160000|2022-05-03 11:26:00|12926.3|12926.3|12925.81|12925.81|12926.3|12926.3|12925.81|12925.81|0
1651577170000|2022-05-03 11:26:10|12924.89|12924.89|12924.08|12924.08|12924.89|12924.89|12924.08|12924.08|0
1651577190000|2022-05-03 11:26:30|12922.64|12922.64|12925.86|12925.86|12925.86|12925.86|12922.64|12922.64|0
1651577250000|2022-05-03 11:27:30|12925.05|12925.05|12925.05|12925.05|12925.05|12925.05|12925.05|12925.05|0
1651577270000|2022-05-03 11:27:50|12924.49|12924.49|12924.49|12924.49|12924.49|12924.49|12924.49|12924.49|0
1651577320000|2022-05-03 11:28:40|12925.05|12925.05|12925.86|12925.86|12925.86|12925.86|12925.05|12925.05|0
1651577360000|2022-05-03 11:29:20|12926.33|12926.33|12926.33|12926.33|12926.33|12926.33|12926.33|12926.33|0
1651577390000|2022-05-03 11:29:50|12925.52|12925.52|12925.52|12925.52|12925.52|12925.52|12925.52|12925.52|0
1651577430000|2022-05-03 11:30:30|12926.89|12926.89|12926.89|12926.89|12926.89|12926.89|12926.89|12926.89|0
1651577440000|2022-05-03 11:30:40|12927.88|12927.88|12927.42|12927.42|12927.88|12927.88|12927.42|12927.42|0
1651577450000|2022-05-03 11:30:50|12928.86|12928.86|12929.68|12929.68|12929.68|12929.68|12928.86|12928.86|0
1651577460000|2022-05-03 11:31:00|12928.86|12928.86|12928.86|12928.86|12928.86|12928.86|12928.86|12928.86|0
1651577470000|2022-05-03 11:31:10|12927.92|12927.92|12927.92|12927.92|12927.92|12927.92|12927.92|12927.92|0
1651577500000|2022-05-03 11:31:40|12929.35|12929.35|12930.72|12930.72|12930.72|12930.72|12929.35|12929.35|0
1651577510000|2022-05-03 11:31:50|12932.09|12932.09|12931.64|12931.64|12932.09|12932.09|12931.64|12931.64|0
1651577520000|2022-05-03 11:32:00|12932.45|12932.45|12932.45|12932.45|12932.45|12932.45|12932.45|12932.45|0
1651577530000|2022-05-03 11:32:10|12933.57|12933.57|12933.57|12933.57|12933.57|12933.57|12933.57|12933.57|0
1651577550000|2022-05-03 11:32:30|12934.04|12934.04|12934.5|12934.5|12934.5|12934.5|12934.04|12934.04|0
1651577610000|2022-05-03 11:33:30|12935.32|12935.32|12933.68|12933.68|12935.32|12935.32|12933.68|12933.68|0
1651577620000|2022-05-03 11:33:40|12933.17|12933.17|12933.17|12933.17|12933.17|12933.17|12933.17|12933.17|0
1651577640000|2022-05-03 11:34:00|12931.73|12931.73|12931.26|12931.26|12931.73|12931.73|12931.26|12931.26|0
1651577650000|2022-05-03 11:34:10|12930.7|12930.7|12930.7|12930.7|12930.7|12930.7|12930.7|12930.7|0
1651577660000|2022-05-03 11:34:20|12930.25|12930.25|12930.25|12930.25|12930.25|12930.25|12930.25|12930.25|0
1651577670000|2022-05-03 11:34:30|12929.25|12929.25|12929.25|12929.25|12929.25|12929.25|12929.25|12929.25|0
1651577730000|2022-05-03 11:35:30|12931.08|12931.08|12934.36|12934.36|12934.36|12934.36|12931.08|12931.08|0
1651577740000|2022-05-03 11:35:40|12932.53|12932.53|12930.24|12930.24|12932.53|12932.53|12930.24|12930.24|0
1651577750000|2022-05-03 11:35:50|12929.75|12929.75|12929.75|12929.75|12929.75|12929.75|12929.75|12929.75|0
1651577760000|2022-05-03 11:36:00|12929.25|12929.25|12930.89|12930.89|12930.89|12930.89|12929.25|12929.25|0
1651577840000|2022-05-03 11:37:20|12933.99|12933.99|12933.99|12933.99|12933.99|12933.99|12933.99|12933.99|0
1651577860000|2022-05-03 11:37:40|12932.58|12932.58|12933.09|12933.09|12933.09|12933.09|12932.58|12932.58|0
1651577870000|2022-05-03 11:37:50|12931.26|12931.26|12932.18|12932.18|12932.18|12932.18|12931.26|12931.26|0
1651577880000|2022-05-03 11:38:00|12930.74|12930.74|12928.18|12928.18|12930.74|12930.74|12928.18|12928.18|0
1651577890000|2022-05-03 11:38:10|12928.65|12928.65|12928.18|12928.18|12928.65|12928.65|12928.18|12928.18|0
1651577980000|2022-05-03 11:39:40|12929.09|12929.09|12929.09|12929.09|12929.09|12929.09|12929.09|12929.09|0
1651578030000|2022-05-03 11:40:30|12928.28|12928.28|12926.84|12926.84|12928.28|12928.28|12926.84|12926.84|0
1651578040000|2022-05-03 11:40:40|12927.66|12927.66|12927.66|12927.66|12927.66|12927.66|12927.66|12927.66|0
1651578050000|2022-05-03 11:40:50|12928.16|12928.16|12928.16|12928.16|12928.16|12928.16|12928.16|12928.16|0
1651578060000|2022-05-03 11:41:00|12927.34|12927.34|12925.28|12925.28|12927.34|12927.34|12925.28|12925.28|0
1651578110000|2022-05-03 11:41:50|12925.75|12925.75|12925.75|12925.75|12925.75|12925.75|12925.75|12925.75|0
1651578120000|2022-05-03 11:42:00|12924.94|12924.94|12924.94|12924.94|12924.94|12924.94|12924.94|12924.94|0
1651578140000|2022-05-03 11:42:20|12923.44|12923.44|12922.89|12922.89|12923.44|12923.44|12922.89|12922.89|0
1651578160000|2022-05-03 11:42:40|12921.95|12921.95|12921.95|12921.95|12921.95|12921.95|12921.95|12921.95|0
1651578170000|2022-05-03 11:42:50|12921.03|12921.03|12921.03|12921.03|12921.03|12921.03|12921.03|12921.03|0
1651578180000|2022-05-03 11:43:00|12919.59|12919.59|12918.68|12918.68|12919.59|12919.59|12918.68|12918.68|0
1651578200000|2022-05-03 11:43:20|12917.25|12917.25|12911.9|12911.9|12917.25|12917.25|12911.9|12911.9|0
1651578220000|2022-05-03 11:43:40|12911.44|12911.44|12911.9|12911.9|12911.9|12911.9|12911.44|12911.44|0
1651578230000|2022-05-03 11:43:50|12911.08|12911.08|12911.08|12911.08|12911.08|12911.08|12911.08|12911.08|0
1651578240000|2022-05-03 11:44:00|12912.02|12912.02|12912.02|12912.02|12912.02|12912.02|12912.02|12912.02|0
1651578270000|2022-05-03 11:44:30|12912.84|12912.84|12912.84|12912.84|12912.84|12912.84|12912.84|12912.84|0
1651578360000|2022-05-03 11:46:00|12910.18|12910.18|12904.81|12904.81|12910.18|12910.18|12904.81|12904.81|0
1651578370000|2022-05-03 11:46:10|12903.38|12903.38|12899.8|12899.8|12903.38|12903.38|12899.8|12899.8|0
1651578400000|2022-05-03 11:46:40|12900.3|12900.3|12900.3|12900.3|12900.3|12900.3|12900.3|12900.3|0
1651578410000|2022-05-03 11:46:50|12899.38|12899.38|12900.66|12900.66|12900.66|12900.66|12899.38|12899.38|0
1651578420000|2022-05-03 11:47:00|12901.48|12901.48|12900.66|12900.66|12901.48|12901.48|12900.66|12900.66|0
1651578440000|2022-05-03 11:47:20|12901.13|12901.13|12902.56|12902.56|12902.56|12902.56|12901.13|12901.13|0
1651578450000|2022-05-03 11:47:30|12904|12904|12899.31|12899.31|12904.81|12904.81|12897.67|12897.67|0
1651578460000|2022-05-03 11:47:40|12900.74|12900.74|12900.74|12900.74|12900.74|12900.74|12900.74|12900.74|0
1651578470000|2022-05-03 11:47:50|12900.27|12900.27|12900.27|12900.27|12900.27|12900.27|12900.27|12900.27|0
1651578480000|2022-05-03 11:48:00|12896.58|12896.58|12894.91|12894.91|12896.58|12896.58|12894.91|12894.91|0
1651578490000|2022-05-03 11:48:10|12894.45|12894.45|12894.45|12894.45|12894.45|12894.45|12894.45|12894.45|0
1651578510000|2022-05-03 11:48:30|12894.91|12894.91|12894.91|12894.91|12894.91|12894.91|12894.91|12894.91|0
1651578520000|2022-05-03 11:48:40|12895.37|12895.37|12895.81|12895.81|12895.81|12895.81|12894.9|12894.9|0
1651578540000|2022-05-03 11:49:00|12895.35|12895.35|12895.35|12895.35|12895.35|12895.35|12895.35|12895.35|0
1651578580000|2022-05-03 11:49:40|12895.82|12895.82|12895.82|12895.82|12895.82|12895.82|12895.82|12895.82|0
1651578600000|2022-05-03 11:50:00|12894.39|12894.39|12894.39|12894.39|12894.39|12894.39|12894.39|12894.39|0
1651578660000|2022-05-03 11:51:00|12893.45|12893.45|12892.63|12892.63|12893.45|12893.45|12892.63|12892.63|0
1651578670000|2022-05-03 11:51:10|12892.12|12892.12|12891.6|12891.6|12892.12|12892.12|12891.6|12891.6|0
1651578710000|2022-05-03 11:51:50|12892.42|12892.42|12893.45|12893.45|12893.45|12893.45|12892.42|12892.42|0
1651578740000|2022-05-03 11:52:20|12892.63|12892.63|12892.63|12892.63|12892.63|12892.63|12892.63|12892.63|0
1651578760000|2022-05-03 11:52:40|12891.72|12891.72|12891.72|12891.72|12891.72|12891.72|12891.72|12891.72|0
1651578770000|2022-05-03 11:52:50|12890.77|12890.77|12890.77|12890.77|12890.77|12890.77|12890.77|12890.77|0
1651578800000|2022-05-03 11:53:20|12893.64|12893.64|12894.1|12894.1|12894.1|12894.1|12893.64|12893.64|0
1651578810000|2022-05-03 11:53:30|12894.61|12894.61|12894.61|12894.61|12894.61|12894.61|12894.61|12894.61|0
1651578820000|2022-05-03 11:53:40|12895.56|12895.56|12895.56|12895.56|12895.56|12895.56|12895.56|12895.56|0
1651578840000|2022-05-03 11:54:00|12896.37|12896.37|12896.37|12896.37|12896.37|12896.37|12896.37|12896.37|0
1651578860000|2022-05-03 11:54:20|12896.82|12896.82|12896.82|12896.82|12896.82|12896.82|12896.82|12896.82|0
1651578880000|2022-05-03 11:54:40|12897.64|12897.64|12902.77|12902.77|12902.77|12902.77|12897.64|12897.64|0
1651578890000|2022-05-03 11:54:50|12902.21|12902.21|12901.66|12901.66|12902.21|12902.21|12901.66|12901.66|0
1651578900000|2022-05-03 11:55:00|12901.88|12901.88|12901.88|12901.88|12901.88|12901.88|12901.88|12901.88|0
1651578930000|2022-05-03 11:55:30|12903.31|12903.31|12904.29|12904.29|12904.29|12904.29|12903.31|12903.31|0
1651578950000|2022-05-03 11:55:50|12904.76|12904.76|12905.7|12905.7|12905.7|12905.7|12904.76|12904.76|0
1651579030000|2022-05-03 11:57:10|12906.52|12906.52|12906.52|12906.52|12906.52|12906.52|12906.52|12906.52|0
1651579110000|2022-05-03 11:58:30|12907.33|12907.33|12907.33|12907.33|12907.33|12907.33|12907.33|12907.33|0
1651579130000|2022-05-03 11:58:50|12908.25|12908.25|12908.25|12908.25|12908.25|12908.25|12908.25|12908.25|0
1651579150000|2022-05-03 11:59:10|12909.66|12909.66|12914.41|12914.41|12914.41|12914.41|12909.66|12909.66|0
1651579160000|2022-05-03 11:59:20|12915.41|12915.41|12916.84|12916.84|12916.84|12916.84|12915.41|12915.41|0
1651579190000|2022-05-03 11:59:50|12918.73|12918.73|12919.72|12919.72|12919.72|12919.72|12918.73|12918.73|0
1651579200000|2022-05-03 12:00:00|12921.35|12921.35|12925.2|12925.2|12925.2|12925.2|12921.35|12921.35|0
1651579230000|2022-05-03 12:00:30|12925.66|12925.66|12925.66|12925.66|12925.66|12925.66|12925.66|12925.66|0
1651579240000|2022-05-03 12:00:40|12925.2|12925.2|12925.2|12925.2|12925.2|12925.2|12925.2|12925.2|0
1651579250000|2022-05-03 12:00:50|12926.12|12926.12|12926.12|12926.12|12926.12|12926.12|12926.12|12926.12|0
1651579260000|2022-05-03 12:01:00|12924.84|12924.84|12923.93|12923.93|12924.84|12924.84|12923.93|12923.93|0
1651579270000|2022-05-03 12:01:10|12924.39|12924.39|12924.39|12924.39|12924.39|12924.39|12924.39|12924.39|0
1651579280000|2022-05-03 12:01:20|12923.93|12923.93|12923.93|12923.93|12923.93|12923.93|12923.93|12923.93|0
1651579300000|2022-05-03 12:01:40|12923.47|12923.47|12923.47|12923.47|12923.47|12923.47|12923.47|12923.47|0
1651579310000|2022-05-03 12:01:50|12924.41|12924.41|12924.41|12924.41|12924.41|12924.41|12924.41|12924.41|0
1651579340000|2022-05-03 12:02:20|12926.05|12926.05|12926.05|12926.05|12926.05|12926.05|12926.05|12926.05|0
1651579360000|2022-05-03 12:02:40|12925.23|12925.23|12924.41|12924.41|12925.23|12925.23|12924.41|12924.41|0
1651579370000|2022-05-03 12:02:50|12926.71|12926.71|12927.23|12927.23|12927.23|12927.23|12926.71|12926.71|0
1651579380000|2022-05-03 12:03:00|12928.86|12928.86|12928.86|12928.86|12928.86|12928.86|12928.86|12928.86|0
1651579410000|2022-05-03 12:03:30|12928.35|12928.35|12928.35|12928.35|12928.35|12928.35|12928.35|12928.35|0
1651579460000|2022-05-03 12:04:20|12929.26|12929.26|12933.29|12933.29|12933.29|12933.29|12929.26|12929.26|0
1651579490000|2022-05-03 12:04:50|12934.1|12934.1|12935.54|12935.54|12935.54|12935.54|12934.1|12934.1|0
1651579540000|2022-05-03 12:05:40|12936.01|12936.01|12936.01|12936.01|12936.01|12936.01|12936.01|12936.01|0
1651579610000|2022-05-03 12:06:50|12936.83|12936.83|12936.83|12936.83|12936.83|12936.83|12936.83|12936.83|0
1651579630000|2022-05-03 12:07:10|12934.83|12934.83|12934.83|12934.83|12934.83|12934.83|12934.28|12934.28|0
1651579640000|2022-05-03 12:07:20|12935.35|12935.35|12935.35|12935.35|12935.35|12935.35|12935.35|12935.35|0
1651579680000|2022-05-03 12:08:00|12935.91|12935.91|12934.99|12934.99|12935.91|12935.91|12934.99|12934.99|0
1651579690000|2022-05-03 12:08:10|12935.81|12935.81|12937.12|12937.12|12938.06|12938.06|12935.81|12935.81|0
1651579710000|2022-05-03 12:08:30|12936.6|12936.6|12937.54|12937.54|12937.54|12937.54|12936.6|12936.6|0
1651579740000|2022-05-03 12:09:00|12935.91|12935.91|12936.41|12936.41|12937.22|12937.22|12935.91|12935.91|0
1651579840000|2022-05-03 12:10:40|12935.46|12935.46|12936.9|12936.9|12936.9|12936.9|12935.46|12935.46|0
1651579850000|2022-05-03 12:10:50|12937.84|12937.84|12938.66|12938.66|12938.66|12938.66|12937.84|12937.84|0
1651579860000|2022-05-03 12:11:00|12937.22|12937.22|12937.22|12937.22|12937.22|12937.22|12937.22|12937.22|0
1651579890000|2022-05-03 12:11:30|12938.04|12938.04|12938.04|12938.04|12938.04|12938.04|12938.04|12938.04|0
1651579900000|2022-05-03 12:11:40|12938.86|12938.86|12938.86|12938.86|12938.86|12938.86|12938.86|12938.86|0
1651579920000|2022-05-03 12:12:00|12938.04|12938.04|12938.04|12938.04|12938.04|12938.04|12938.04|12938.04|0
1651579930000|2022-05-03 12:12:10|12939.87|12939.87|12939.87|12939.87|12939.87|12939.87|12939.87|12939.87|0
1651579980000|2022-05-03 12:13:00|12939.05|12939.05|12935.84|12935.84|12939.05|12939.05|12935.84|12935.84|0
1651580010000|2022-05-03 12:13:30|12934.4|12934.4|12934.4|12934.4|12934.4|12934.4|12934.4|12934.4|0
1651580030000|2022-05-03 12:13:50|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|12934.87|0
1651580040000|2022-05-03 12:14:00|12934.06|12934.06|12934.06|12934.06|12934.06|12934.06|12934.06|12934.06|0
1651580120000|2022-05-03 12:15:20|12933.6|12933.6|12934.28|12934.28|12934.28|12934.28|12933.6|12933.6|0
1651580130000|2022-05-03 12:15:30|12935.1|12935.1|12934.38|12934.38|12936.47|12936.47|12934.38|12934.38|0
1651580230000|2022-05-03 12:17:10|12933.92|12933.92|12933.92|12933.92|12933.92|12933.92|12933.92|12933.92|0
1651580240000|2022-05-03 12:17:20|12933.45|12933.45|12933.45|12933.45|12933.45|12933.45|12933.45|12933.45|0
1651580250000|2022-05-03 12:17:30|12932.51|12932.51|12932.51|12932.51|12932.51|12932.51|12932.51|12932.51|0
1651580260000|2022-05-03 12:17:40|12931.95|12931.95|12931.95|12931.95|12931.95|12931.95|12931.44|12931.44|0
1651580280000|2022-05-03 12:18:00|12931.13|12931.13|12930.31|12930.31|12931.13|12931.13|12930.31|12930.31|0
1651580300000|2022-05-03 12:18:20|12931.75|12931.75|12931.75|12931.75|12931.75|12931.75|12931.75|12931.75|0
1651580310000|2022-05-03 12:18:30|12932.57|12932.57|12932.57|12932.57|12932.57|12932.57|12932.57|12932.57|0
1651580320000|2022-05-03 12:18:40|12932.1|12932.1|12932.1|12932.1|12932.1|12932.1|12932.1|12932.1|0
1651580350000|2022-05-03 12:19:10|12933.92|12933.92|12936.7|12936.7|12936.7|12936.7|12933.92|12933.92|0
1651580360000|2022-05-03 12:19:20|12935.75|12935.75|12935.75|12935.75|12935.75|12935.75|12935.75|12935.75|0
1651580380000|2022-05-03 12:19:40|12936.1|12936.1|12934.37|12934.37|12936.1|12936.1|12934.37|12934.37|0
1651580390000|2022-05-03 12:19:50|12935.8|12935.8|12937.69|12937.69|12937.69|12937.69|12935.8|12935.8|0
1651580400000|2022-05-03 12:20:00|12939.32|12939.32|12944.48|12944.48|12944.48|12944.48|12939.32|12939.32|0
1651580430000|2022-05-03 12:20:30|12944.02|12944.02|12944.02|12944.02|12944.02|12944.02|12944.02|12944.02|0
1651580450000|2022-05-03 12:20:50|12945.59|12945.59|12945.59|12945.59|12945.59|12945.59|12945.59|12945.59|0
1651580460000|2022-05-03 12:21:00|12945.03|12945.03|12945.03|12945.03|12945.03|12945.03|12945.03|12945.03|0
1651580480000|2022-05-03 12:21:20|12943.6|12943.6|12943.6|12943.6|12943.6|12943.6|12943.6|12943.6|0
1651580510000|2022-05-03 12:21:50|12944.06|12944.06|12941.33|12941.33|12944.06|12944.06|12940.86|12940.86|0
1651580520000|2022-05-03 12:22:00|12941.55|12941.55|12941.55|12941.55|12941.55|12941.55|12941.55|12941.55|0
1651580550000|2022-05-03 12:22:30|12942.99|12942.99|12944.81|12944.81|12944.81|12944.81|12942.99|12942.99|0
1651580560000|2022-05-03 12:22:40|12943.38|12943.38|12942|12942|12943.38|12943.38|12942|12942|0
1651580580000|2022-05-03 12:23:00|12941.06|12941.06|12937.89|12937.89|12941.06|12941.06|12937.89|12937.89|0
1651580600000|2022-05-03 12:23:20|12938.71|12938.71|12938.71|12938.71|12938.71|12938.71|12938.71|12938.71|0
1651580610000|2022-05-03 12:23:30|12938.25|12938.25|12939.63|12939.63|12939.63|12939.63|12937.34|12937.34|0
1651580620000|2022-05-03 12:23:40|12940.1|12940.1|12940.1|12940.1|12940.1|12940.1|12940.1|12940.1|0
1651580640000|2022-05-03 12:24:00|12940.91|12940.91|12940.91|12940.91|12940.91|12940.91|12940.91|12940.91|0
1651580650000|2022-05-03 12:24:10|12939.54|12939.54|12937.34|12937.34|12939.54|12939.54|12937.34|12937.34|0
1651580670000|2022-05-03 12:24:30|12935.9|12935.9|12935.9|12935.9|12935.9|12935.9|12935.9|12935.9|0
1651580740000|2022-05-03 12:25:40|12935.45|12935.45|12935.45|12935.45|12935.45|12935.45|12935.45|12935.45|0
1651580750000|2022-05-03 12:25:50|12934.93|12934.93|12935.39|12935.39|12935.39|12935.39|12934.93|12934.93|0
1651580780000|2022-05-03 12:26:20|12938.26|12938.26|12938.26|12938.26|12938.26|12938.26|12938.26|12938.26|0
1651580790000|2022-05-03 12:26:30|12938.72|12938.72|12937.28|12937.28|12938.72|12938.72|12937.28|12937.28|0
1651580810000|2022-05-03 12:26:50|12937.75|12937.75|12937.75|12937.75|12937.75|12937.75|12937.75|12937.75|0
1651580840000|2022-05-03 12:27:20|12938.31|12938.31|12938.31|12938.31|12938.31|12938.31|12938.31|12938.31|0
1651580850000|2022-05-03 12:27:30|12939.72|12939.72|12939.72|12939.72|12939.72|12939.72|12939.72|12939.72|0
1651580860000|2022-05-03 12:27:40|12940.67|12940.67|12942.54|12942.54|12943.02|12943.02|12940.67|12940.67|0
1651580900000|2022-05-03 12:28:20|12941.73|12941.73|12939.02|12939.02|12941.73|12941.73|12939.02|12939.02|0
1651580920000|2022-05-03 12:28:40|12938.56|12938.56|12938.56|12938.56|12938.56|12938.56|12938.56|12938.56|0
1651580930000|2022-05-03 12:28:50|12937.65|12937.65|12939.08|12939.08|12939.08|12939.08|12937.65|12937.65|0
1651580940000|2022-05-03 12:29:00|12937.65|12937.65|12938.56|12938.56|12938.56|12938.56|12937.65|12937.65|0
1651580960000|2022-05-03 12:29:20|12939.48|12939.48|12940.91|12940.91|12940.91|12940.91|12939.48|12939.48|0
1651580970000|2022-05-03 12:29:30|12942.79|12942.79|12943.61|12943.61|12943.61|12943.61|12942.79|12942.79|0
1651580980000|2022-05-03 12:29:40|12944.08|12944.08|12945|12945|12945|12945|12944.08|12944.08|0
1651580990000|2022-05-03 12:29:50|12943.56|12943.56|12943.1|12943.1|12943.56|12943.56|12943.1|12943.1|0
1651581000000|2022-05-03 12:30:00|12943.56|12943.56|12943.56|12943.56|12943.56|12943.56|12943.56|12943.56|0
1651581020000|2022-05-03 12:30:20|12942.62|12942.62|12942.62|12942.62|12942.62|12942.62|12942.62|12942.62|0
1651581030000|2022-05-03 12:30:30|12944.56|12944.56|12946.4|12946.4|12946.4|12946.4|12944.56|12944.56|0
1651581050000|2022-05-03 12:30:50|12946.96|12946.96|12946.96|12946.96|12946.96|12946.96|12946.96|12946.96|0
1651581060000|2022-05-03 12:31:00|12947.51|12947.51|12947.51|12947.51|12947.51|12947.51|12947.51|12947.51|0
1651581090000|2022-05-03 12:31:30|12947.06|12947.06|12947.06|12947.06|12947.06|12947.06|12947.06|12947.06|0
1651581110000|2022-05-03 12:31:50|12948.49|12948.49|12947.06|12947.06|12948.49|12948.49|12947.06|12947.06|0
1651581120000|2022-05-03 12:32:00|12947.57|12947.57|12949.66|12949.66|12949.66|12949.66|12947.57|12947.57|0
1651581130000|2022-05-03 12:32:10|12948.74|12948.74|12948.29|12948.29|12948.74|12948.74|12948.29|12948.29|0
1651581150000|2022-05-03 12:32:30|12948.8|12948.8|12948.8|12948.8|12948.8|12948.8|12948.8|12948.8|0
1651581170000|2022-05-03 12:32:50|12950.17|12950.17|12950.64|12950.64|12950.64|12950.64|12950.17|12950.17|0
1651581200000|2022-05-03 12:33:20|12951.11|12951.11|12952.75|12952.75|12952.75|12952.75|12951.11|12951.11|0
1651581210000|2022-05-03 12:33:30|12951.81|12951.81|12951.34|12951.34|12951.81|12951.81|12951.34|12951.34|0
1651581230000|2022-05-03 12:33:50|12951.79|12951.79|12952.49|12952.49|12952.49|12952.49|12951.79|12951.79|0
1651581240000|2022-05-03 12:34:00|12952.03|12952.03|12952.03|12952.03|12952.03|12952.03|12952.03|12952.03|0
1651581250000|2022-05-03 12:34:10|12950.92|12950.92|12950.92|12950.92|12950.92|12950.92|12950.92|12950.92|0
1651581280000|2022-05-03 12:34:40|12951.43|12951.43|12951.43|12951.43|12951.43|12951.43|12951.43|12951.43|0
1651581310000|2022-05-03 12:35:10|12950.96|12950.96|12950.96|12950.96|12950.96|12950.96|12950.96|12950.96|0
1651581320000|2022-05-03 12:35:20|12951.92|12951.92|12951.92|12951.92|12951.92|12951.92|12951.92|12951.92|0
1651581360000|2022-05-03 12:36:00|12953.04|12953.04|12955.1|12955.1|12955.1|12955.1|12953.04|12953.04|0
1651581370000|2022-05-03 12:36:10|12955.91|12955.91|12957.55|12957.55|12957.55|12957.55|12955.91|12955.91|0
1651581380000|2022-05-03 12:36:20|12956.73|12956.73|12956.73|12956.73|12956.73|12956.73|12956.73|12956.73|0
1651581400000|2022-05-03 12:36:40|12957.2|12957.2|12957.2|12957.2|12957.2|12957.2|12957.2|12957.2|0
1651581410000|2022-05-03 12:36:50|12960.07|12960.07|12958.16|12958.16|12960.07|12960.07|12958.16|12958.16|0
1651581420000|2022-05-03 12:37:00|12957.35|12957.35|12957.35|12957.35|12957.35|12957.35|12957.35|12957.35|0
1651581430000|2022-05-03 12:37:10|12959.7|12959.7|12959.7|12959.7|12959.7|12959.7|12959.7|12959.7|0
1651581440000|2022-05-03 12:37:20|12960.51|12960.51|12959.08|12959.08|12960.51|12960.51|12959.08|12959.08|0
1651581450000|2022-05-03 12:37:30|12957.44|12957.44|12957.12|12957.12|12957.94|12957.94|12957.12|12957.12|0
1651581460000|2022-05-03 12:37:40|12957.68|12957.68|12957.68|12957.68|12957.68|12957.68|12957.68|12957.68|0
1651581470000|2022-05-03 12:37:50|12958.62|12958.62|12959.44|12959.44|12959.44|12959.44|12958.62|12958.62|0
1651581490000|2022-05-03 12:38:10|12960.56|12960.56|12960.56|12960.56|12960.56|12960.56|12960.56|12960.56|0
1651581540000|2022-05-03 12:39:00|12961.99|12961.99|12965.06|12965.06|12965.06|12965.06|12961.99|12961.99|0
1651581550000|2022-05-03 12:39:10|12965.57|12965.57|12969.26|12969.26|12969.26|12969.26|12965.57|12965.57|0
1651581560000|2022-05-03 12:39:20|12970.63|12970.63|12970.63|12970.63|12970.63|12970.63|12970.63|12970.63|0
1651581580000|2022-05-03 12:39:40|12970.86|12970.86|12974.58|12974.58|12974.58|12974.58|12970.86|12970.86|0
1651581590000|2022-05-03 12:39:50|12975.95|12975.95|12977.94|12977.94|12977.94|12977.94|12975.95|12975.95|0
1651581600000|2022-05-03 12:40:00|12977.46|12977.46|12977.92|12977.92|12977.92|12977.92|12977.46|12977.46|0
1651581610000|2022-05-03 12:40:10|12978.38|12978.38|12977.45|12977.45|12978.38|12978.38|12977.45|12977.45|0
1651581630000|2022-05-03 12:40:30|12976.99|12976.99|12976.99|12976.99|12976.99|12976.99|12976.99|12976.99|0
1651581640000|2022-05-03 12:40:40|12976.17|12976.17|12977.81|12977.81|12977.81|12977.81|12976.17|12976.17|0
1651581660000|2022-05-03 12:41:00|12978.32|12978.32|12978.32|12978.32|12978.32|12978.32|12978.32|12978.32|0
1651581720000|2022-05-03 12:42:00|12977.86|12977.86|12977.86|12977.86|12977.86|12977.86|12977.86|12977.86|0
1651581730000|2022-05-03 12:42:10|12977.41|12977.41|12978.4|12978.4|12978.4|12978.4|12977.41|12977.41|0
1651581750000|2022-05-03 12:42:30|12977.58|12977.58|12978.4|12978.4|12978.4|12978.4|12976.77|12976.77|0
1651581800000|2022-05-03 12:43:20|12979.84|12979.84|12979.84|12979.84|12979.84|12979.84|12979.84|12979.84|0
1651581820000|2022-05-03 12:43:40|12980.29|12980.29|12981.11|12981.11|12981.11|12981.11|12980.29|12980.29|0
1651581830000|2022-05-03 12:43:50|12981.58|12981.58|12979.13|12979.13|12982.52|12982.52|12978.66|12978.66|0
1651581840000|2022-05-03 12:44:00|12979.64|12979.64|12977.79|12977.79|12979.64|12979.64|12976.97|12976.97|0
1651581850000|2022-05-03 12:44:10|12978.26|12978.26|12979.08|12979.08|12979.08|12979.08|12978.26|12978.26|0
1651581880000|2022-05-03 12:44:40|12976.21|12976.21|12968.36|12968.36|12976.21|12976.21|12968.36|12968.36|0
1651581890000|2022-05-03 12:44:50|12971.23|12971.23|12971.23|12971.23|12971.23|12971.23|12971.23|12971.23|0
1651581950000|2022-05-03 12:45:50|12970.41|12970.41|12970.41|12970.41|12970.41|12970.41|12970.41|12970.41|0
1651581970000|2022-05-03 12:46:10|12969.95|12969.95|12969.95|12969.95|12969.95|12969.95|12969.95|12969.95|0
1651581990000|2022-05-03 12:46:30|12970.42|12970.42|12971.54|12971.54|12971.54|12971.54|12970.42|12970.42|0
1651582040000|2022-05-03 12:47:20|12971.07|12971.07|12969.63|12969.63|12971.07|12971.07|12968.2|12968.2|0
1651582050000|2022-05-03 12:47:30|12970.45|12970.45|12970.45|12970.45|12970.45|12970.45|12970.45|12970.45|0
1651582070000|2022-05-03 12:47:50|12969.02|12969.02|12967.62|12967.62|12969.02|12969.02|12967.62|12967.62|0
1651582110000|2022-05-03 12:48:30|12968.07|12968.07|12966.65|12966.65|12968.59|12968.59|12966.65|12966.65|0
1651582130000|2022-05-03 12:48:50|12965.73|12965.73|12966.2|12966.2|12966.65|12966.65|12965.73|12965.73|0
1651582140000|2022-05-03 12:49:00|12965.7|12965.7|12966.2|12966.2|12966.2|12966.2|12965.7|12965.7|0
1651582160000|2022-05-03 12:49:20|12964.77|12964.77|12964.77|12964.77|12964.77|12964.77|12964.77|12964.77|0
1651582180000|2022-05-03 12:49:40|12965.24|12965.24|12964.81|12964.81|12965.72|12965.72|12964.32|12964.32|0
1651582190000|2022-05-03 12:49:50|12965.3|12965.3|12963.92|12963.92|12965.3|12965.3|12963.92|12963.92|0
1651582200000|2022-05-03 12:50:00|12962.24|12962.24|12959.52|12959.52|12962.24|12962.24|12959.52|12959.52|0
1651582210000|2022-05-03 12:50:10|12958.11|12958.11|12958.11|12958.11|12958.11|12958.11|12958.11|12958.11|0
1651582220000|2022-05-03 12:50:20|12957.29|12957.29|12957.29|12957.29|12957.29|12957.29|12957.29|12957.29|0
1651582270000|2022-05-03 12:51:10|12957.85|12957.85|12963.88|12963.88|12964.79|12964.79|12957.85|12957.85|0
1651582340000|2022-05-03 12:52:20|12965.31|12965.31|12965.31|12965.31|12965.31|12965.31|12965.31|12965.31|0
1651582350000|2022-05-03 12:52:30|12963.94|12963.94|12962.65|12962.65|12963.94|12963.94|12962.65|12962.65|0
1651582360000|2022-05-03 12:52:40|12961.02|12961.02|12960.25|12960.25|12963.12|12963.12|12960.25|12960.25|0
1651582370000|2022-05-03 12:52:50|12959.76|12959.76|12959.76|12959.76|12959.76|12959.76|12959.76|12959.76|0
1651582390000|2022-05-03 12:53:10|12959.3|12959.3|12959.3|12959.3|12959.3|12959.3|12959.3|12959.3|0
1651582410000|2022-05-03 12:53:30|12957.66|12957.66|12956.99|12956.99|12957.66|12957.66|12956.99|12956.99|0
1651582450000|2022-05-03 12:54:10|12956.52|12956.52|12956.52|12956.52|12956.52|12956.52|12956.52|12956.52|0
1651582460000|2022-05-03 12:54:20|12957.46|12957.46|12956.99|12956.99|12957.46|12957.46|12956.99|12956.99|0
1651582470000|2022-05-03 12:54:30|12958.43|12958.43|12958.43|12958.43|12958.43|12958.43|12958.43|12958.43|0
1651582480000|2022-05-03 12:54:40|12959.24|12959.24|12961.54|12961.54|12961.54|12961.54|12959.24|12959.24|0
1651582490000|2022-05-03 12:54:50|12960.72|12960.72|12960.72|12960.72|12960.72|12960.72|12960.72|12960.72|0
1651582510000|2022-05-03 12:55:10|12961.66|12961.66|12961.66|12961.66|12961.66|12961.66|12961.66|12961.66|0
1651582520000|2022-05-03 12:55:20|12962.16|12962.16|12963.53|12963.53|12963.53|12963.53|12962.16|12962.16|0
1651582530000|2022-05-03 12:55:30|12964.35|12964.35|12965.72|12965.72|12965.72|12965.72|12964.35|12964.35|0
1651582560000|2022-05-03 12:56:00|12964.9|12964.9|12964.9|12964.9|12964.9|12964.9|12964.9|12964.9|0
1651582570000|2022-05-03 12:56:10|12963.06|12963.06|12963.06|12963.06|12963.06|12963.06|12963.06|12963.06|0
1651582580000|2022-05-03 12:56:20|12961.63|12961.63|12958.75|12958.75|12961.63|12961.63|12958.75|12958.75|0
1651582600000|2022-05-03 12:56:40|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|0
1651582620000|2022-05-03 12:57:00|12959.05|12959.05|12959.05|12959.05|12959.05|12959.05|12959.05|12959.05|0
1651582630000|2022-05-03 12:57:10|12958.23|12958.23|12958.23|12958.23|12958.23|12958.23|12958.23|12958.23|0
1651582640000|2022-05-03 12:57:20|12957.77|12957.77|12955.92|12955.92|12957.77|12957.77|12955.92|12955.92|0
1651582650000|2022-05-03 12:57:30|12958.23|12958.23|12958.23|12958.23|12958.23|12958.23|12958.23|12958.23|0
1651582750000|2022-05-03 12:59:10|12958.7|12958.7|12958.7|12958.7|12958.7|12958.7|12958.7|12958.7|0
1651582800000|2022-05-03 13:00:00|12959.16|12959.16|12959.1|12959.1|12959.16|12959.16|12958.6|12958.6|0
1651582810000|2022-05-03 13:00:10|12959.66|12959.66|12959.66|12959.66|12959.66|12959.66|12959.66|12959.66|0
1651582830000|2022-05-03 13:00:30|12960.57|12960.57|12962.92|12962.92|12963.83|12963.83|12960.57|12960.57|0
1651582840000|2022-05-03 13:00:40|12962.46|12962.46|12963.96|12963.96|12963.96|12963.96|12962.46|12962.46|0
1651582870000|2022-05-03 13:01:10|12963.49|12963.49|12963.26|12963.26|12963.49|12963.49|12963.03|12963.03|0
1651582910000|2022-05-03 13:01:50|12962.8|12962.8|12961.98|12961.98|12962.8|12962.8|12961.98|12961.98|0
1651582940000|2022-05-03 13:02:20|12962.9|12962.9|12962.9|12962.9|12962.9|12962.9|12962.9|12962.9|0
1651582970000|2022-05-03 13:02:50|12964.31|12964.31|12964.31|12964.31|12964.31|12964.31|12964.31|12964.31|0
1651582990000|2022-05-03 13:03:10|12964.77|12964.77|12964.77|12964.77|12964.77|12964.77|12964.77|12964.77|0
1651583010000|2022-05-03 13:03:30|12963.95|12963.95|12963.95|12963.95|12964.77|12964.77|12963.95|12963.95|0
1651583070000|2022-05-03 13:04:30|12962.52|12962.52|12962.52|12962.52|12962.52|12962.52|12962.52|12962.52|0
1651583080000|2022-05-03 13:04:40|12961.16|12961.16|12960.95|12960.95|12962.32|12962.32|12960.69|12960.69|0
1651583090000|2022-05-03 13:04:50|12961.41|12961.41|12959.97|12959.97|12961.41|12961.41|12959.97|12959.97|0
1651583120000|2022-05-03 13:05:20|12959.5|12959.5|12959.5|12959.5|12959.5|12959.5|12959.5|12959.5|0
1651583130000|2022-05-03 13:05:30|12958.13|12958.13|12958.13|12958.13|12958.13|12958.13|12958.13|12958.13|0
1651583140000|2022-05-03 13:05:40|12959.56|12959.56|12959.56|12959.56|12959.56|12959.56|12959.56|12959.56|0
1651583160000|2022-05-03 13:06:00|12961|12961|12959.56|12959.56|12961|12961|12959.56|12959.56|0
1651583180000|2022-05-03 13:06:20|12958.75|12958.75|12958.75|12958.75|12958.75|12958.75|12958.75|12958.75|0
1651583230000|2022-05-03 13:07:10|12957.63|12957.63|12957.63|12957.63|12957.63|12957.63|12957.63|12957.63|0
1651583240000|2022-05-03 13:07:20|12959.07|12959.07|12959.07|12959.07|12959.07|12959.07|12959.07|12959.07|0
1651583270000|2022-05-03 13:07:50|12957.63|12957.63|12958.09|12958.09|12958.09|12958.09|12956.65|12956.65|0
1651583290000|2022-05-03 13:08:10|12957.63|12957.63|12955.8|12955.8|12957.63|12957.63|12955.8|12955.8|0
1651583300000|2022-05-03 13:08:20|12955.33|12955.33|12954.3|12954.3|12955.33|12955.33|12954.3|12954.3|0
1651583310000|2022-05-03 13:08:30|12952.81|12952.81|12952.31|12952.31|12952.81|12952.81|12952.31|12952.31|0
1651583320000|2022-05-03 13:08:40|12952.81|12952.81|12952.31|12952.31|12952.81|12952.81|12952.31|12952.31|0
1651583340000|2022-05-03 13:09:00|12951.5|12951.5|12949.7|12949.7|12951.95|12951.95|12949.7|12949.7|0
1651583350000|2022-05-03 13:09:10|12949.21|12949.21|12949.21|12949.21|12949.21|12949.21|12949.21|12949.21|0
1651583360000|2022-05-03 13:09:20|12947.77|12947.77|12942.13|12942.13|12947.77|12947.77|12942.13|12942.13|0
1651583370000|2022-05-03 13:09:30|12942.95|12942.95|12942.95|12942.95|12942.95|12942.95|12942.95|12942.95|0
1651583380000|2022-05-03 13:09:40|12948.62|12948.62|12948.62|12948.62|12948.62|12948.62|12948.62|12948.62|0
1651583400000|2022-05-03 13:10:00|12948.01|12948.01|12948.5|12948.5|12948.5|12948.5|12948.01|12948.01|0
1651583410000|2022-05-03 13:10:10|12949.06|12949.06|12952.51|12952.51|12952.51|12952.51|12949.06|12949.06|0
1651583420000|2022-05-03 13:10:20|12951.59|12951.59|12952.05|12952.05|12952.05|12952.05|12951.59|12951.59|0
1651583450000|2022-05-03 13:10:50|12951.11|12951.11|12951.11|12951.11|12951.11|12951.11|12951.11|12951.11|0
1651583470000|2022-05-03 13:11:10|12952.05|12952.05|12952.05|12952.05|12952.05|12952.05|12952.05|12952.05|0
1651583490000|2022-05-03 13:11:30|12951.82|12951.82|12951.82|12951.82|12951.82|12951.82|12951.82|12951.82|0
1651583520000|2022-05-03 13:12:00|12951.27|12951.27|12951.27|12951.27|12951.27|12951.27|12951.27|12951.27|0
1651583560000|2022-05-03 13:12:40|12949.01|12949.01|12944.32|12944.32|12949.01|12949.01|12944.32|12944.32|0
1651583570000|2022-05-03 13:12:50|12943.37|12943.37|12942.46|12942.46|12943.37|12943.37|12942.46|12942.46|0
1651583590000|2022-05-03 13:13:10|12941.96|12941.96|12941.46|12941.46|12941.96|12941.96|12941.46|12941.46|0
1651583610000|2022-05-03 13:13:30|12943.52|12943.52|12942.7|12942.7|12943.52|12943.52|12942.7|12942.7|0
1651583630000|2022-05-03 13:13:50|12942.24|12942.24|12942.24|12942.24|12942.24|12942.24|12942.24|12942.24|0
1651583650000|2022-05-03 13:14:10|12942.75|12942.75|12942.75|12942.75|12942.75|12942.75|12942.75|12942.75|0
1651583710000|2022-05-03 13:15:10|12943.21|12943.21|12943.21|12943.21|12943.21|12943.21|12943.21|12943.21|0
1651583720000|2022-05-03 13:15:20|12944.15|12944.15|12943.68|12943.68|12944.15|12944.15|12943.68|12943.68|0
1651583740000|2022-05-03 13:15:40|12944.14|12944.14|12944.6|12944.6|12944.6|12944.6|12944.14|12944.14|0
1651583750000|2022-05-03 13:15:50|12944.14|12944.14|12940.91|12940.91|12944.14|12944.14|12940.46|12940.46|0
1651583760000|2022-05-03 13:16:00|12939.48|12939.48|12943.72|12943.72|12943.72|12943.72|12939.48|12939.48|0
1651583770000|2022-05-03 13:16:10|12944.66|12944.66|12945.13|12945.13|12945.13|12945.13|12944.66|12944.66|0
1651583810000|2022-05-03 13:16:50|12944.62|12944.62|12954.64|12954.64|12954.64|12954.64|12944.62|12944.62|0
1651583820000|2022-05-03 13:17:00|12953|12953|12953.5|12953.5|12953.5|12953.5|12953|12953|0
1651583830000|2022-05-03 13:17:10|12952.23|12952.23|12952.23|12952.23|12952.23|12952.23|12952.23|12952.23|0
1651583840000|2022-05-03 13:17:20|12949.97|12949.97|12949.97|12949.97|12949.97|12949.97|12949.97|12949.97|0
1651583860000|2022-05-03 13:17:40|12950.79|12950.79|12951.26|12951.26|12951.26|12951.26|12950.79|12950.79|0
1651583870000|2022-05-03 13:17:50|12952.7|12952.7|12952.7|12952.7|12952.7|12952.7|12952.7|12952.7|0
1651583900000|2022-05-03 13:18:20|12953.64|12953.64|12952.21|12952.21|12953.64|12953.64|12950.77|12950.77|0
1651583930000|2022-05-03 13:18:50|12949.34|12949.34|12950.77|12950.77|12950.77|12950.77|12949.34|12949.34|0
1651583940000|2022-05-03 13:19:00|12951.23|12951.23|12949.79|12949.79|12951.23|12951.23|12949.79|12949.79|0
1651583960000|2022-05-03 13:19:20|12952.66|12952.66|12951.23|12951.23|12952.66|12952.66|12951.23|12951.23|0
1651583990000|2022-05-03 13:19:50|12949.79|12949.79|12952.05|12952.05|12952.05|12952.05|12949.79|12949.79|0
1651584000000|2022-05-03 13:20:00|12955.51|12955.51|12953.87|12953.87|12955.51|12955.51|12953.87|12953.87|0
1651584020000|2022-05-03 13:20:20|12954.35|12954.35|12955.78|12955.78|12955.78|12955.78|12954.35|12954.35|0
1651584030000|2022-05-03 13:20:30|12956.28|12956.28|12956.28|12956.28|12956.28|12956.28|12956.28|12956.28|0
1651584040000|2022-05-03 13:20:40|12957.71|12957.71|12957.71|12957.71|12957.71|12957.71|12957.71|12957.71|0
1651584050000|2022-05-03 13:20:50|12959.44|12959.44|12960.26|12960.26|12960.26|12960.26|12959.44|12959.44|0
1651584060000|2022-05-03 13:21:00|12958.83|12958.83|12958.83|12958.83|12958.83|12958.83|12958.83|12958.83|0
1651584070000|2022-05-03 13:21:10|12959.77|12959.77|12959.77|12959.77|12959.77|12959.77|12959.77|12959.77|0
1651584090000|2022-05-03 13:21:30|12959.3|12959.3|12958.94|12958.94|12959.3|12959.3|12958.94|12958.94|0
1651584120000|2022-05-03 13:22:00|12957.5|12957.5|12959.6|12959.6|12959.6|12959.6|12957.05|12957.05|0
1651584140000|2022-05-03 13:22:20|12958.16|12958.16|12958.16|12958.16|12958.16|12958.16|12958.16|12958.16|0
1651584160000|2022-05-03 13:22:40|12957.69|12957.69|12959.12|12959.12|12959.12|12959.12|12957.69|12957.69|0
1651584170000|2022-05-03 13:22:50|12958.65|12958.65|12954.57|12954.57|12958.65|12958.65|12954.01|12954.01|0
1651584180000|2022-05-03 13:23:00|12955.03|12955.03|12955.03|12955.03|12955.03|12955.03|12955.03|12955.03|0
1651584190000|2022-05-03 13:23:10|12956.46|12956.46|12956.94|12956.94|12956.94|12956.94|12956.46|12956.46|0
1651584210000|2022-05-03 13:23:30|12957.39|12957.39|12955.88|12955.88|12957.39|12957.39|12955.88|12955.88|0
1651584220000|2022-05-03 13:23:40|12956.1|12956.1|12956.1|12956.1|12956.1|12956.1|12956.1|12956.1|0
1651584240000|2022-05-03 13:24:00|12957.39|12957.39|12957.39|12957.39|12957.39|12957.39|12957.39|12957.39|0
1651584250000|2022-05-03 13:24:10|12957.85|12957.85|12958.31|12958.31|12958.31|12958.31|12957.85|12957.85|0
1651584260000|2022-05-03 13:24:20|12957.39|12957.39|12957.39|12957.39|12957.39|12957.39|12957.39|12957.39|0
1651584270000|2022-05-03 13:24:30|12957.95|12957.95|12957.95|12957.95|12957.95|12957.95|12957.95|12957.95|0
1651584310000|2022-05-03 13:25:10|12957.01|12957.01|12957.01|12957.01|12957.01|12957.01|12957.01|12957.01|0
1651584320000|2022-05-03 13:25:20|12956.55|12956.55|12956.55|12956.55|12956.55|12956.55|12956.55|12956.55|0
1651584350000|2022-05-03 13:25:50|12955.99|12955.99|12957.11|12957.11|12957.11|12957.11|12955.99|12955.99|0
1651584360000|2022-05-03 13:26:00|12957.67|12957.67|12961.6|12961.6|12961.6|12961.6|12956.85|12956.85|0
1651584370000|2022-05-03 13:26:10|12960.69|12960.69|12960.69|12960.69|12960.69|12960.69|12960.69|12960.69|0
1651584410000|2022-05-03 13:26:50|12961.6|12961.6|12962.42|12962.42|12962.42|12962.42|12961.6|12961.6|0
1651584420000|2022-05-03 13:27:00|12960.78|12960.78|12960.78|12960.78|12960.78|12960.78|12960.78|12960.78|0
1651584450000|2022-05-03 13:27:30|12959.97|12959.97|12961.08|12961.08|12961.08|12961.08|12959.97|12959.97|0
1651584460000|2022-05-03 13:27:40|12959.24|12959.24|12958.78|12958.78|12959.24|12959.24|12958.78|12958.78|0
1651584480000|2022-05-03 13:28:00|12957.15|12957.15|12958.78|12958.78|12958.78|12958.78|12957.15|12957.15|0
1651584490000|2022-05-03 13:28:10|12960.51|12960.51|12960.51|12960.51|12960.51|12960.51|12960.51|12960.51|0
1651584530000|2022-05-03 13:28:50|12961.33|12961.33|12962.77|12962.77|12962.77|12962.77|12961.33|12961.33|0
1651584540000|2022-05-03 13:29:00|12962.27|12962.27|12962.27|12962.27|12962.27|12962.27|12962.27|12962.27|0
1651584550000|2022-05-03 13:29:10|12963.68|12963.68|12963.68|12963.68|12963.68|12963.68|12963.68|12963.68|0
1651584570000|2022-05-03 13:29:30|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|12962.74|0
1651584600000|2022-05-03 13:30:00|12961.62|12961.62|12953.68|12953.68|12961.62|12961.62|12953.68|12953.68|0
1651584610000|2022-05-03 13:30:10|12953.22|12953.22|12934.95|12934.95|12953.22|12953.22|12934.95|12934.95|0
1651584620000|2022-05-03 13:30:20|12934.73|12934.73|12932.47|12932.47|12934.73|12934.73|12932.47|12932.47|0
1651584630000|2022-05-03 13:30:30|12932.93|12932.93|12934.42|12934.42|12937.17|12937.17|12932.93|12932.93|0
1651584640000|2022-05-03 13:30:40|12933.95|12933.95|12923.7|12923.7|12933.95|12933.95|12923.23|12923.23|0
1651584650000|2022-05-03 13:30:50|12925.81|12925.81|12927.54|12927.54|12927.54|12927.54|12925.25|12925.25|0
1651584660000|2022-05-03 13:31:00|12928.91|12928.91|12925.32|12925.32|12933.21|12933.21|12925.32|12925.32|0
1651584670000|2022-05-03 13:31:10|12924.51|12924.51|12923.03|12923.03|12924.51|12924.51|12921.14|12921.14|0
1651584680000|2022-05-03 13:31:20|12922.11|12922.11|12923.85|12923.85|12923.85|12923.85|12922.11|12922.11|0
1651584690000|2022-05-03 13:31:30|12924.66|12924.66|12923.85|12923.85|12924.66|12924.66|12923.85|12923.85|0
1651584700000|2022-05-03 13:31:40|12922.47|12922.47|12920.33|12920.33|12922.47|12922.47|12920.33|12920.33|0
1651584710000|2022-05-03 13:31:50|12919.77|12919.77|12919.77|12919.77|12919.77|12919.77|12919.77|12919.77|0
1651584720000|2022-05-03 13:32:00|12919.31|12919.31|12919.31|12919.31|12919.31|12919.31|12919.31|12919.31|0
1651584730000|2022-05-03 13:32:10|12920.13|12920.13|12921.39|12921.39|12921.39|12921.39|12920.13|12920.13|0
1651584740000|2022-05-03 13:32:20|12920.46|12920.46|12917.26|12917.26|12920.46|12920.46|12916.44|12916.44|0
1651584750000|2022-05-03 13:32:30|12918.63|12918.63|12922.91|12922.91|12922.91|12922.91|12918.63|12918.63|0
1651584760000|2022-05-03 13:32:40|12925.36|12925.36|12924.44|12924.44|12925.36|12925.36|12924.44|12924.44|0
1651584770000|2022-05-03 13:32:50|12926.73|12926.73|12935.42|12935.42|12935.42|12935.42|12926.73|12926.73|0
1651584780000|2022-05-03 13:33:00|12936.31|12936.31|12935.95|12935.95|12938.19|12938.19|12935.49|12935.49|0
1651584790000|2022-05-03 13:33:10|12936.41|12936.41|12936.41|12936.41|12936.41|12936.41|12936.41|12936.41|0
1651584800000|2022-05-03 13:33:20|12936.9|12936.9|12937.4|12937.4|12937.4|12937.4|12936.9|12936.9|0
1651584810000|2022-05-03 13:33:30|12937.86|12937.86|12939.29|12939.29|12939.29|12939.29|12937.86|12937.86|0
1651584820000|2022-05-03 13:33:40|12941.22|12941.22|12941.82|12941.82|12941.82|12941.82|12940.9|12940.9|0
1651584830000|2022-05-03 13:33:50|12942.31|12942.31|12942.31|12942.31|12942.31|12942.31|12942.31|12942.31|0
1651584840000|2022-05-03 13:34:00|12942.87|12942.87|12945.06|12945.06|12945.06|12945.06|12942.87|12942.87|0
1651584850000|2022-05-03 13:34:10|12945.52|12945.52|12946.55|12946.55|12946.55|12946.55|12945.52|12945.52|0
1651584860000|2022-05-03 13:34:20|12947.06|12947.06|12951.15|12951.15|12951.15|12951.15|12946.6|12946.6|0
1651584870000|2022-05-03 13:34:30|12952.09|12952.09|12954.54|12954.54|12954.54|12954.54|12952.09|12952.09|0
1651584880000|2022-05-03 13:34:40|12955.04|12955.04|12954.54|12954.54|12955.04|12955.04|12954.54|12954.54|0
1651584890000|2022-05-03 13:34:50|12955.05|12955.05|12955.05|12955.05|12955.05|12955.05|12955.05|12955.05|0
1651584900000|2022-05-03 13:35:00|12954.24|12954.24|12945.19|12945.19|12956.99|12956.99|12945.19|12945.19|0
1651584910000|2022-05-03 13:35:10|12941.9|12941.9|12941.4|12941.4|12941.9|12941.9|12941.4|12941.4|0
1651584920000|2022-05-03 13:35:20|12940.94|12940.94|12941.88|12941.88|12941.88|12941.88|12940.94|12940.94|0
1651584930000|2022-05-03 13:35:30|12940.97|12940.97|12941.79|12941.79|12941.79|12941.79|12940.97|12940.97|0
1651584950000|2022-05-03 13:35:50|12942.26|12942.26|12942.26|12942.26|12942.26|12942.26|12942.26|12942.26|0
1651584960000|2022-05-03 13:36:00|12942.72|12942.72|12940.5|12940.5|12942.72|12942.72|12940.5|12940.5|0
1651584970000|2022-05-03 13:36:10|12939.68|12939.68|12939.68|12939.68|12939.68|12939.68|12939.68|12939.68|0
1651584980000|2022-05-03 13:36:20|12940.14|12940.14|12937.75|12937.75|12940.14|12940.14|12937.75|12937.75|0
1651585000000|2022-05-03 13:36:40|12936.81|12936.81|12934.92|12934.92|12936.81|12936.81|12934.92|12934.92|0
1651585020000|2022-05-03 13:37:00|12934.46|12934.46|12933.96|12933.96|12934.46|12934.46|12933.96|12933.96|0
1651585030000|2022-05-03 13:37:10|12933.47|12933.47|12932.07|12932.07|12933.47|12933.47|12932.07|12932.07|0
1651585040000|2022-05-03 13:37:20|12930.63|12930.63|12939.47|12939.47|12939.47|12939.47|12928.74|12928.74|0
1651585050000|2022-05-03 13:37:30|12937.54|12937.54|12935.6|12935.6|12937.54|12937.54|12935.6|12935.6|0
1651585060000|2022-05-03 13:37:40|12933.7|12933.7|12927.55|12927.55|12933.7|12933.7|12927.55|12927.55|0
1651585080000|2022-05-03 13:38:00|12928.5|12928.5|12928.95|12928.95|12928.95|12928.95|12928.5|12928.5|0
1651585090000|2022-05-03 13:38:10|12928.14|12928.14|12929.57|12929.57|12929.57|12929.57|12928.14|12928.14|0
1651585100000|2022-05-03 13:38:20|12929.11|12929.11|12929.11|12929.11|12929.11|12929.11|12929.11|12929.11|0
1651585110000|2022-05-03 13:38:30|12927.12|12927.12|12926.24|12926.24|12927.68|12927.68|12926.24|12926.24|0
1651585150000|2022-05-03 13:39:10|12926.72|12926.72|12928.61|12928.61|12929.52|12929.52|12926.72|12926.72|0
1651585160000|2022-05-03 13:39:20|12929.42|12929.42|12929.94|12929.94|12929.94|12929.94|12929.42|12929.42|0
1651585170000|2022-05-03 13:39:30|12930.4|12930.4|12930.58|12930.58|12931.51|12931.51|12930.4|12930.4|0
1651585180000|2022-05-03 13:39:40|12927.68|12927.68|12926.4|12926.4|12927.68|12927.68|12926.4|12926.4|0
1651585200000|2022-05-03 13:40:00|12927.32|12927.32|12925.13|12925.13|12927.32|12927.32|12925.13|12925.13|0
1651585210000|2022-05-03 13:40:10|12923.24|12923.24|12923.24|12923.24|12923.24|12923.24|12923.24|12923.24|0
1651585220000|2022-05-03 13:40:20|12922.25|12922.25|12921.33|12921.33|12922.25|12922.25|12921.33|12921.33|0
1651585230000|2022-05-03 13:40:30|12920.88|12920.88|12921.82|12921.82|12921.82|12921.82|12920.88|12920.88|0
1651585240000|2022-05-03 13:40:40|12922.81|12922.81|12924.74|12924.74|12925.2|12925.2|12922.81|12922.81|0
1651585250000|2022-05-03 13:40:50|12925.26|12925.26|12925.26|12925.26|12925.26|12925.26|12925.26|12925.26|0
1651585260000|2022-05-03 13:41:00|12926.89|12926.89|12926.89|12926.89|12926.89|12926.89|12926.89|12926.89|0
1651585270000|2022-05-03 13:41:10|12928.33|12928.33|12929.24|12929.24|12929.24|12929.24|12928.33|12928.33|0
1651585290000|2022-05-03 13:41:30|12930.61|12930.61|12931.15|12931.15|12932.06|12932.06|12930.61|12930.61|0
1651585300000|2022-05-03 13:41:40|12932.91|12932.91|12934.12|12934.12|12936.31|12936.31|12932.91|12932.91|0
1651585310000|2022-05-03 13:41:50|12933.18|12933.18|12932.62|12932.62|12933.18|12933.18|12932.62|12932.62|0
1651585320000|2022-05-03 13:42:00|12933.09|12933.09|12935.3|12935.3|12935.3|12935.3|12933.09|12933.09|0
1651585330000|2022-05-03 13:42:10|12934.84|12934.84|12934.37|12934.37|12934.84|12934.84|12934.37|12934.37|0
1651585350000|2022-05-03 13:42:30|12933.9|12933.9|12930.18|12930.18|12933.9|12933.9|12930.18|12930.18|0
1651585360000|2022-05-03 13:42:40|12929.72|12929.72|12929.72|12929.72|12929.72|12929.72|12929.72|12929.72|0
1651585370000|2022-05-03 13:42:50|12930.18|12930.18|12931|12931|12931.82|12931.82|12930.18|12930.18|0
1651585380000|2022-05-03 13:43:00|12931.46|12931.46|12931.26|12931.26|12932.17|12932.17|12930.08|12930.08|0
1651585390000|2022-05-03 13:43:10|12930.44|12930.44|12925.71|12925.71|12930.44|12930.44|12925.71|12925.71|0
1651585400000|2022-05-03 13:43:20|12924.68|12924.68|12925.2|12925.2|12925.2|12925.2|12924.68|12924.68|0
1651585410000|2022-05-03 13:43:30|12924.38|12924.38|12924.38|12924.38|12924.38|12924.38|12924.38|12924.38|0
1651585420000|2022-05-03 13:43:40|12925.29|12925.29|12925.75|12925.75|12925.75|12925.75|12925.29|12925.29|0
1651585430000|2022-05-03 13:43:50|12925.29|12925.29|12925.29|12925.29|12925.29|12925.29|12925.29|12925.29|0
1651585440000|2022-05-03 13:44:00|12924.83|12924.83|12923.56|12923.56|12924.83|12924.83|12923.56|12923.56|0
1651585470000|2022-05-03 13:44:30|12924.38|12924.38|12924.38|12924.38|12924.38|12924.38|12924.38|12924.38|0
1651585490000|2022-05-03 13:44:50|12921.89|12921.89|12906.13|12906.13|12921.89|12921.89|12906.13|12906.13|0
1651585500000|2022-05-03 13:45:00|12903.68|12903.68|12900.81|12900.81|12903.68|12903.68|12900.81|12900.81|0
1651585510000|2022-05-03 13:45:10|12900.35|12900.35|12901.01|12901.01|12901.63|12901.63|12900.19|12900.19|0
1651585520000|2022-05-03 13:45:20|12902.44|12902.44|12904.43|12904.43|12904.43|12904.43|12902.44|12902.44|0
1651585530000|2022-05-03 13:45:30|12903.99|12903.99|12903.99|12903.99|12905.36|12905.36|12903.99|12903.99|0
1651585550000|2022-05-03 13:45:50|12903.53|12903.53|12900.69|12900.69|12903.53|12903.53|12899.88|12899.88|0
1651585560000|2022-05-03 13:46:00|12902.07|12902.07|12901.15|12901.15|12902.07|12902.07|12901.15|12901.15|0
1651585570000|2022-05-03 13:46:10|12899.52|12899.52|12895.18|12895.18|12899.52|12899.52|12894.68|12894.68|0
1651585590000|2022-05-03 13:46:30|12896.46|12896.46|12896.46|12896.46|12896.95|12896.95|12896|12896|0
1651585620000|2022-05-03 13:47:00|12896|12896|12896|12896|12896|12896|12896|12896|0
1651585630000|2022-05-03 13:47:10|12896.46|12896.46|12896.46|12896.46|12896.46|12896.46|12896.46|12896.46|0
1651585640000|2022-05-03 13:47:20|12897.4|12897.4|12896.62|12896.62|12897.4|12897.4|12896.62|12896.62|0
1651585670000|2022-05-03 13:47:50|12899.09|12899.09|12899.09|12899.09|12899.09|12899.09|12899.09|12899.09|0
1651585680000|2022-05-03 13:48:00|12900|12900|12902.38|12902.38|12902.38|12902.38|12900|12900|0
1651585690000|2022-05-03 13:48:10|12904.01|12904.01|12905.5|12905.5|12905.5|12905.5|12904.01|12904.01|0
1651585700000|2022-05-03 13:48:20|12906.82|12906.82|12906.82|12906.82|12906.82|12906.82|12906.82|12906.82|0
1651585710000|2022-05-03 13:48:30|12907.29|12907.29|12906.82|12906.82|12907.29|12907.29|12906.82|12906.82|0
1651585730000|2022-05-03 13:48:50|12905.38|12905.38|12905.38|12905.38|12905.38|12905.38|12905.38|12905.38|0
1651585740000|2022-05-03 13:49:00|12904.91|12904.91|12904.91|12904.91|12904.91|12904.91|12904.91|12904.91|0
1651585750000|2022-05-03 13:49:10|12903.99|12903.99|12901.34|12901.34|12903.99|12903.99|12901.34|12901.34|0
1651585760000|2022-05-03 13:49:20|12900.42|12900.42|12895.23|12895.23|12900.42|12900.42|12895.23|12895.23|0
1651585770000|2022-05-03 13:49:30|12893.79|12893.79|12894.35|12894.35|12894.35|12894.35|12892.98|12892.98|0
1651585780000|2022-05-03 13:49:40|12893.41|12893.41|12894.36|12894.36|12894.36|12894.36|12893.41|12893.41|0
1651585790000|2022-05-03 13:49:50|12894.83|12894.83|12894.37|12894.37|12894.83|12894.83|12894.37|12894.37|0
1651585800000|2022-05-03 13:50:00|12893.46|12893.46|12894.28|12894.28|12894.28|12894.28|12893.46|12893.46|0
1651585810000|2022-05-03 13:50:10|12894.83|12894.83|12902.26|12902.26|12902.26|12902.26|12894.83|12894.83|0
1651585820000|2022-05-03 13:50:20|12903.08|12903.08|12904.94|12904.94|12905.39|12905.39|12903.08|12903.08|0
1651585830000|2022-05-03 13:50:30|12904.48|12904.48|12901.72|12901.72|12904.48|12904.48|12901.72|12901.72|0
1651585840000|2022-05-03 13:50:40|12902.18|12902.18|12902.18|12902.18|12902.18|12902.18|12902.18|12902.18|0
1651585850000|2022-05-03 13:50:50|12902.63|12902.63|12903.55|12903.55|12904.01|12904.01|12902.63|12902.63|0
1651585870000|2022-05-03 13:51:10|12902.73|12902.73|12901.91|12901.91|12902.73|12902.73|12901.91|12901.91|0
1651585880000|2022-05-03 13:51:20|12902.37|12902.37|12903.81|12903.81|12903.81|12903.81|12902.37|12902.37|0
1651585890000|2022-05-03 13:51:30|12905.08|12905.08|12906.02|12906.02|12906.02|12906.02|12905.08|12905.08|0
1651585900000|2022-05-03 13:51:40|12908.83|12908.83|12915.79|12915.79|12915.79|12915.79|12908.83|12908.83|0
1651585910000|2022-05-03 13:51:50|12918.24|12918.24|12920.59|12920.59|12920.59|12920.59|12918.24|12918.24|0
1651585920000|2022-05-03 13:52:00|12921.05|12921.05|12921.05|12921.05|12921.05|12921.05|12921.05|12921.05|0
1651585930000|2022-05-03 13:52:10|12921.17|12921.17|12920.71|12920.71|12921.17|12921.17|12920.71|12920.71|0
1651585940000|2022-05-03 13:52:20|12919.28|12919.28|12917.64|12917.64|12919.28|12919.28|12917.64|12917.64|0
1651585960000|2022-05-03 13:52:40|12917.09|12917.09|12917.09|12917.09|12917.09|12917.09|12917.09|12917.09|0
1651585980000|2022-05-03 13:53:00|12916.63|12916.63|12915.4|12915.4|12916.63|12916.63|12914.58|12914.58|0
1651585990000|2022-05-03 13:53:10|12913.97|12913.97|12917.65|12917.65|12917.65|12917.65|12913.97|12913.97|0
1651586020000|2022-05-03 13:53:40|12919|12919|12919.24|12919.24|12919.24|12919.24|12918.32|12918.32|0
1651586030000|2022-05-03 13:53:50|12918.78|12918.78|12918|12918|12919.6|12919.6|12918|12918|0
1651586040000|2022-05-03 13:54:00|12920.29|12920.29|12918.86|12918.86|12920.29|12920.29|12918.86|12918.86|0
1651586050000|2022-05-03 13:54:10|12918.36|12918.36|12918.36|12918.36|12918.36|12918.36|12918.36|12918.36|0
1651586060000|2022-05-03 13:54:20|12917.89|12917.89|12917.8|12917.8|12919.23|12919.23|12917.8|12917.8|0
1651586070000|2022-05-03 13:54:30|12917.34|12917.34|12917.56|12917.56|12917.56|12917.56|12917.34|12917.34|0
1651586080000|2022-05-03 13:54:40|12918.48|12918.48|12919.85|12919.85|12919.85|12919.85|12918.48|12918.48|0
1651586090000|2022-05-03 13:54:50|12919.4|12919.4|12920.89|12920.89|12920.89|12920.89|12919.4|12919.4|0
1651586100000|2022-05-03 13:55:00|12921.7|12921.7|12927.75|12927.75|12927.75|12927.75|12921.7|12921.7|0
1651586120000|2022-05-03 13:55:20|12928.21|12928.21|12929.13|12929.13|12929.13|12929.13|12928.21|12928.21|0
1651586130000|2022-05-03 13:55:30|12933.43|12933.43|12930.06|12930.06|12933.43|12933.43|12930.06|12930.06|0
1651586140000|2022-05-03 13:55:40|12929.25|12929.25|12927.75|12927.75|12929.25|12929.25|12927.75|12927.75|0
1651586160000|2022-05-03 13:56:00|12928.22|12928.22|12928.22|12928.22|12928.22|12928.22|12928.22|12928.22|0
1651586180000|2022-05-03 13:56:20|12928.78|12928.78|12935.77|12935.77|12936.59|12936.59|12928.78|12928.78|0
1651586190000|2022-05-03 13:56:30|12936.59|12936.59|12936.59|12936.59|12936.59|12936.59|12936.59|12936.59|0
1651586200000|2022-05-03 13:56:40|12935.77|12935.77|12935.77|12935.77|12935.77|12935.77|12935.77|12935.77|0
1651586210000|2022-05-03 13:56:50|12936.29|12936.29|12940.08|12940.08|12940.08|12940.08|12936.29|12936.29|0
1651586230000|2022-05-03 13:57:10|12939.57|12939.57|12939.57|12939.57|12939.57|12939.57|12939.57|12939.57|0
1651586240000|2022-05-03 13:57:20|12940.08|12940.08|12940.08|12940.08|12940.08|12940.08|12940.08|12940.08|0
1651586260000|2022-05-03 13:57:40|12937.89|12937.89|12937.89|12937.89|12937.89|12937.89|12937.89|12937.89|0
1651586300000|2022-05-03 13:58:20|12938.35|12938.35|12937.4|12937.4|12938.35|12938.35|12937.4|12937.4|0
1651586320000|2022-05-03 13:58:40|12935.97|12935.97|12935.51|12935.51|12935.97|12935.97|12935.51|12935.51|0
1651586340000|2022-05-03 13:59:00|12936.01|12936.01|12936.83|12936.83|12936.83|12936.83|12936.01|12936.01|0
1651586360000|2022-05-03 13:59:20|12937.28|12937.28|12937.28|12937.28|12937.28|12937.28|12937.28|12937.28|0
1651586370000|2022-05-03 13:59:30|12937.75|12937.75|12940.43|12940.43|12940.43|12940.43|12937.75|12937.75|0
1651586380000|2022-05-03 13:59:40|12939.61|12939.61|12937.98|12937.98|12939.61|12939.61|12937.98|12937.98|0
1651586390000|2022-05-03 13:59:50|12938.47|12938.47|12939.91|12939.91|12939.91|12939.91|12938.47|12938.47|0
1651586400000|2022-05-03 14:00:00|12943.1|12943.1|12942.02|12942.02|12944.47|12944.47|12942.02|12942.02|0
1651586410000|2022-05-03 14:00:10|12941.11|12941.11|12942.59|12942.59|12942.59|12942.59|12941.11|12941.11|0
1651586430000|2022-05-03 14:00:30|12941.18|12941.18|12938.8|12938.8|12942|12942|12938.8|12938.8|0
1651586440000|2022-05-03 14:00:40|12938.35|12938.35|12938.49|12938.49|12938.49|12938.49|12937.53|12937.53|0
1651586460000|2022-05-03 14:01:00|12937.67|12937.67|12941.15|12941.15|12941.15|12941.15|12937.67|12937.67|0
1651586470000|2022-05-03 14:01:10|12942.06|12942.06|12941.69|12941.69|12942.06|12942.06|12941.25|12941.25|0
1651586480000|2022-05-03 14:01:20|12940.87|12940.87|12940.32|12940.32|12940.87|12940.87|12940.06|12940.06|0
1651586490000|2022-05-03 14:01:30|12939.5|12939.5|12939.5|12939.5|12939.5|12939.5|12939.5|12939.5|0
1651586500000|2022-05-03 14:01:40|12940.32|12940.32|12940.32|12940.32|12940.32|12940.32|12940.32|12940.32|0
1651586510000|2022-05-03 14:01:50|12938.68|12938.68|12942.62|12942.62|12942.62|12942.62|12937.77|12937.77|0
1651586520000|2022-05-03 14:02:00|12943.18|12943.18|12939.93|12939.93|12943.18|12943.18|12939.93|12939.93|0
1651586530000|2022-05-03 14:02:10|12939.48|12939.48|12939.48|12939.48|12939.48|12939.48|12939.48|12939.48|0
1651586540000|2022-05-03 14:02:20|12940.91|12940.91|12939.65|12939.65|12940.91|12940.91|12939.65|12939.65|0
1651586550000|2022-05-03 14:02:30|12939.87|12939.87|12941.14|12941.14|12941.14|12941.14|12939.87|12939.87|0
1651586560000|2022-05-03 14:02:40|12941.37|12941.37|12934.72|12934.72|12941.37|12941.37|12934.72|12934.72|0
1651586570000|2022-05-03 14:02:50|12930.47|12930.47|12929.21|12929.21|12930.47|12930.47|12929.21|12929.21|0
1651586580000|2022-05-03 14:03:00|12927.38|12927.38|12932.93|12932.93|12932.93|12932.93|12927.38|12927.38|0
1651586590000|2022-05-03 14:03:10|12933.86|12933.86|12932.13|12932.13|12933.86|12933.86|12932.13|12932.13|0
1651586600000|2022-05-03 14:03:20|12931.67|12931.67|12932.49|12932.49|12932.49|12932.49|12931.12|12931.12|0
1651586610000|2022-05-03 14:03:30|12933.4|12933.4|12937.05|12937.05|12937.05|12937.05|12933.4|12933.4|0
1651586620000|2022-05-03 14:03:40|12936.6|12936.6|12933.67|12933.67|12936.6|12936.6|12933.67|12933.67|0
1651586630000|2022-05-03 14:03:50|12932.86|12932.86|12935.66|12935.66|12935.66|12935.66|12931.58|12931.58|0
1651586640000|2022-05-03 14:04:00|12934.85|12934.85|12934.85|12934.85|12934.85|12934.85|12934.85|12934.85|0
1651586650000|2022-05-03 14:04:10|12935.3|12935.3|12935.3|12935.3|12935.3|12935.3|12935.3|12935.3|0
1651586660000|2022-05-03 14:04:20|12936.12|12936.12|12936.12|12936.12|12936.12|12936.12|12936.12|12936.12|0
1651586670000|2022-05-03 14:04:30|12938.11|12938.11|12938.11|12938.11|12938.11|12938.11|12938.11|12938.11|0
1651586680000|2022-05-03 14:04:40|12939.48|12939.48|12939.93|12939.93|12941.73|12941.73|12939.48|12939.48|0
1651586690000|2022-05-03 14:04:50|12940.75|12940.75|12937.84|12937.84|12940.75|12940.75|12937.84|12937.84|0
1651586700000|2022-05-03 14:05:00|12937.28|12937.28|12937.28|12937.28|12937.28|12937.28|12937.28|12937.28|0
1651586710000|2022-05-03 14:05:10|12938.1|12938.1|12938.1|12938.1|12938.1|12938.1|12938.1|12938.1|0
1651586720000|2022-05-03 14:05:20|12941.83|12941.83|12941.65|12941.65|12942.64|12942.64|12941.65|12941.65|0
1651586730000|2022-05-03 14:05:30|12943.96|12943.96|12943.05|12943.05|12943.96|12943.96|12943.05|12943.05|0
1651586740000|2022-05-03 14:05:40|12944.42|12944.42|12945.16|12945.16|12948.03|12948.03|12944.42|12944.42|0
1651586750000|2022-05-03 14:05:50|12943.79|12943.79|12939.64|12939.64|12943.79|12943.79|12939.64|12939.64|0
1651586760000|2022-05-03 14:06:00|12938.65|12938.65|12939.63|12939.63|12940.08|12940.08|12938.65|12938.65|0
1651586770000|2022-05-03 14:06:10|12938.71|12938.71|12936.82|12936.82|12938.71|12938.71|12935.38|12935.38|0
1651586780000|2022-05-03 14:06:20|12936.36|12936.36|12936.82|12936.82|12936.82|12936.82|12936.36|12936.36|0
1651586790000|2022-05-03 14:06:30|12934.03|12934.03|12927.16|12927.16|12934.03|12934.03|12927.16|12927.16|0
1651586800000|2022-05-03 14:06:40|12926.71|12926.71|12928.54|12928.54|12928.54|12928.54|12926.71|12926.71|0
1651586810000|2022-05-03 14:06:50|12929.46|12929.46|12927.35|12927.35|12930.74|12930.74|12926.88|12926.88|0
1651586820000|2022-05-03 14:07:00|12928.29|12928.29|12924.19|12924.19|12928.29|12928.29|12924.19|12924.19|0
1651586830000|2022-05-03 14:07:10|12925.1|12925.1|12926.85|12926.85|12926.85|12926.85|12924.11|12924.11|0
1651586860000|2022-05-03 14:07:40|12926.34|12926.34|12926.85|12926.85|12926.85|12926.85|12926.34|12926.34|0
1651586870000|2022-05-03 14:07:50|12925.91|12925.91|12923.21|12923.21|12925.91|12925.91|12923.21|12923.21|0
1651586880000|2022-05-03 14:08:00|12921.78|12921.78|12918.67|12918.67|12921.78|12921.78|12918.67|12918.67|0
1651586890000|2022-05-03 14:08:10|12919.59|12919.59|12920.4|12920.4|12920.4|12920.4|12919.59|12919.59|0
1651586900000|2022-05-03 14:08:20|12922.78|12922.78|12924.51|12924.51|12924.51|12924.51|12922.78|12922.78|0
1651586920000|2022-05-03 14:08:40|12923.7|12923.7|12915.39|12915.39|12923.7|12923.7|12915.39|12915.39|0
1651586930000|2022-05-03 14:08:50|12914.31|12914.31|12915.71|12915.71|12915.71|12915.71|12909.74|12909.74|0
1651586940000|2022-05-03 14:09:00|12919.02|12919.02|12919.97|12919.97|12920.43|12920.43|12919.02|12919.02|0
1651586950000|2022-05-03 14:09:10|12920.43|12920.43|12920.43|12920.43|12920.43|12920.43|12920.43|12920.43|0
1651586960000|2022-05-03 14:09:20|12919.61|12919.61|12919.61|12919.61|12919.61|12919.61|12919.61|12919.61|0
1651586980000|2022-05-03 14:09:40|12918.62|12918.62|12918.84|12918.84|12918.84|12918.84|12918.62|12918.62|0
1651586990000|2022-05-03 14:09:50|12919.3|12919.3|12920.61|12920.61|12920.61|12920.61|12919.3|12919.3|0
1651587010000|2022-05-03 14:10:10|12921.11|12921.11|12919.74|12919.74|12921.11|12921.11|12919.74|12919.74|0
1651587030000|2022-05-03 14:10:30|12921.17|12921.17|12920.18|12920.18|12921.62|12921.62|12920.18|12920.18|0
1651587060000|2022-05-03 14:11:00|12919.74|12919.74|12919.74|12919.74|12919.74|12919.74|12919.74|12919.74|0
1651587070000|2022-05-03 14:11:10|12918.1|12918.1|12919.02|12919.02|12919.02|12919.02|12918.1|12918.1|0
1651587090000|2022-05-03 14:11:30|12918.56|12918.56|12922.2|12922.2|12922.65|12922.65|12918.56|12918.56|0
1651587100000|2022-05-03 14:11:40|12920.8|12920.8|12920.8|12920.8|12920.8|12920.8|12920.8|12920.8|0
1651587110000|2022-05-03 14:11:50|12919.88|12919.88|12919.88|12919.88|12919.88|12919.88|12919.88|12919.88|0
1651587120000|2022-05-03 14:12:00|12920.34|12920.34|12920.34|12920.34|12920.34|12920.34|12920.34|12920.34|0
1651587130000|2022-05-03 14:12:10|12920.8|12920.8|12920.8|12920.8|12920.8|12920.8|12920.8|12920.8|0
1651587140000|2022-05-03 14:12:20|12921.36|12921.36|12921.36|12921.36|12921.36|12921.36|12921.36|12921.36|0
1651587150000|2022-05-03 14:12:30|12920.9|12920.9|12920.9|12920.9|12920.9|12920.9|12920.9|12920.9|0
1651587160000|2022-05-03 14:12:40|12922.27|12922.27|12921.36|12921.36|12922.27|12922.27|12921.36|12921.36|0
1651587170000|2022-05-03 14:12:50|12921.81|12921.81|12925.98|12925.98|12925.98|12925.98|12921.81|12921.81|0
1651587180000|2022-05-03 14:13:00|12927.81|12927.81|12925.98|12925.98|12927.81|12927.81|12925.98|12925.98|0
1651587190000|2022-05-03 14:13:10|12925.03|12925.03|12923.3|12923.3|12925.03|12925.03|12923.3|12923.3|0
1651587200000|2022-05-03 14:13:20|12924.12|12924.12|12924.12|12924.12|12924.12|12924.12|12924.12|12924.12|0
1651587220000|2022-05-03 14:13:40|12923.21|12923.21|12923.21|12923.21|12923.21|12923.21|12923.21|12923.21|0
1651587240000|2022-05-03 14:14:00|12922.73|12922.73|12923.65|12923.65|12924.92|12924.92|12922.73|12922.73|0
1651587250000|2022-05-03 14:14:10|12924.11|12924.11|12924.11|12924.11|12924.11|12924.11|12922.28|12922.28|0
1651587270000|2022-05-03 14:14:30|12925.54|12925.54|12927.44|12927.44|12927.99|12927.99|12925.54|12925.54|0
1651587280000|2022-05-03 14:14:40|12928.38|12928.38|12931.83|12931.83|12931.83|12931.83|12928.38|12928.38|0
1651587290000|2022-05-03 14:14:50|12933.21|12933.21|12931.27|12931.27|12935.07|12935.07|12931.27|12931.27|0
1651587300000|2022-05-03 14:15:00|12932.18|12932.18|12935.19|12935.19|12935.19|12935.19|12932.18|12932.18|0
1651587310000|2022-05-03 14:15:10|12937.36|12937.36|12937.36|12937.36|12937.36|12937.36|12937.36|12937.36|0
1651587320000|2022-05-03 14:15:20|12936.54|12936.54|12936.54|12936.54|12936.54|12936.54|12936.54|12936.54|0
1651587340000|2022-05-03 14:15:40|12935.6|12935.6|12928.03|12928.03|12935.6|12935.6|12928.03|12928.03|0
1651587350000|2022-05-03 14:15:50|12928.7|12928.7|12929.76|12929.76|12930.43|12930.43|12928.48|12928.48|0
1651587360000|2022-05-03 14:16:00|12927.41|12927.41|12928.39|12928.39|12928.85|12928.85|12927.41|12927.41|0
1651587370000|2022-05-03 14:16:10|12926.75|12926.75|12921.85|12921.85|12926.75|12926.75|12921.85|12921.85|0
1651587380000|2022-05-03 14:16:20|12922.37|12922.37|12922.37|12922.37|12922.37|12922.37|12922.37|12922.37|0
1651587400000|2022-05-03 14:16:40|12923.28|12923.28|12921.91|12921.91|12923.28|12923.28|12921.91|12921.91|0
1651587420000|2022-05-03 14:17:00|12923.79|12923.79|12926.01|12926.01|12926.01|12926.01|12923.79|12923.79|0
1651587440000|2022-05-03 14:17:20|12927.39|12927.39|12927.39|12927.39|12927.39|12927.39|12927.39|12927.39|0
1651587450000|2022-05-03 14:17:30|12928.3|12928.3|12928.76|12928.76|12928.76|12928.76|12928.3|12928.3|0
1651587460000|2022-05-03 14:17:40|12929.58|12929.58|12929.58|12929.58|12929.58|12929.58|12929.12|12929.12|0
1651587470000|2022-05-03 14:17:50|12928.76|12928.76|12929.22|12929.22|12929.22|12929.22|12928.76|12928.76|0
1651587480000|2022-05-03 14:18:00|12929.73|12929.73|12930.85|12930.85|12930.85|12930.85|12929.73|12929.73|0
1651587490000|2022-05-03 14:18:10|12929.92|12929.92|12928.65|12928.65|12929.92|12929.92|12928.65|12928.65|0
1651587500000|2022-05-03 14:18:20|12929.59|12929.59|12929.59|12929.59|12929.59|12929.59|12929.59|12929.59|0
1651587540000|2022-05-03 14:19:00|12930.5|12930.5|12931.94|12931.94|12931.94|12931.94|12930.5|12930.5|0
1651587550000|2022-05-03 14:19:10|12932.76|12932.76|12932.3|12932.3|12932.76|12932.76|12932.3|12932.3|0
1651587560000|2022-05-03 14:19:20|12932.76|12932.76|12932.76|12932.76|12932.76|12932.76|12932.76|12932.76|0
1651587580000|2022-05-03 14:19:40|12933.22|12933.22|12932.4|12932.4|12933.22|12933.22|12932.4|12932.4|0
1651587610000|2022-05-03 14:20:10|12931.94|12931.94|12934.28|12934.28|12934.28|12934.28|12931.94|12931.94|0
1651587620000|2022-05-03 14:20:20|12935.91|12935.91|12936.82|12936.82|12936.82|12936.82|12935.91|12935.91|0
1651587630000|2022-05-03 14:20:30|12936|12936|12936|12936|12936|12936|12936|12936|0
1651587640000|2022-05-03 14:20:40|12936.47|12936.47|12936.47|12936.47|12936.47|12936.47|12936.47|12936.47|0
1651587650000|2022-05-03 14:20:50|12936.94|12936.94|12939.49|12939.49|12940.86|12940.86|12936.94|12936.94|0
1651587660000|2022-05-03 14:21:00|12938.68|12938.68|12938.68|12938.68|12938.68|12938.68|12938.68|12938.68|0
1651587670000|2022-05-03 14:21:10|12936.79|12936.79|12935.97|12935.97|12936.79|12936.79|12935.97|12935.97|0
1651587680000|2022-05-03 14:21:20|12935.75|12935.75|12938.98|12938.98|12938.98|12938.98|12935.75|12935.75|0
1651587690000|2022-05-03 14:21:30|12940.42|12940.42|12940.42|12940.42|12940.42|12940.42|12940.42|12940.42|0
1651587700000|2022-05-03 14:21:40|12940.97|12940.97|12940.97|12940.97|12940.97|12940.97|12940.97|12940.97|0
1651587730000|2022-05-03 14:22:10|12939.48|12939.48|12938.5|12938.5|12939.48|12939.48|12938.5|12938.5|0
1651587740000|2022-05-03 14:22:20|12938.96|12938.96|12940.33|12940.33|12940.33|12940.33|12938.96|12938.96|0
1651587750000|2022-05-03 14:22:30|12939.41|12939.41|12940.23|12940.23|12940.23|12940.23|12939.41|12939.41|0
1651587760000|2022-05-03 14:22:40|12939.77|12939.77|12935.45|12935.45|12939.77|12939.77|12935.45|12935.45|0
1651587770000|2022-05-03 14:22:50|12935.91|12935.91|12935.91|12935.91|12935.91|12935.91|12935.91|12935.91|0
1651587790000|2022-05-03 14:23:10|12935.44|12935.44|12935.44|12935.44|12935.44|12935.44|12935.44|12935.44|0
1651587800000|2022-05-03 14:23:20|12934.01|12934.01|12933.55|12933.55|12934.01|12934.01|12933.55|12933.55|0
1651587840000|2022-05-03 14:24:00|12934.01|12934.01|12935.34|12935.34|12935.34|12935.34|12934.01|12934.01|0
1651587860000|2022-05-03 14:24:20|12936.77|12936.77|12936.77|12936.77|12936.77|12936.77|12936.77|12936.77|0
1651587890000|2022-05-03 14:24:50|12937.69|12937.69|12938.6|12938.6|12938.6|12938.6|12937.69|12937.69|0
1651587900000|2022-05-03 14:25:00|12941.48|12941.48|12945.46|12945.46|12945.46|12945.46|12941.48|12941.48|0
1651587910000|2022-05-03 14:25:10|12944.9|12944.9|12939.86|12939.86|12944.9|12944.9|12939.86|12939.86|0
1651587920000|2022-05-03 14:25:20|12938.87|12938.87|12938.37|12938.37|12938.87|12938.87|12938.37|12938.37|0
1651587930000|2022-05-03 14:25:30|12937.91|12937.91|12937.91|12937.91|12937.91|12937.91|12936.54|12936.54|0
1651587940000|2022-05-03 14:25:40|12938.37|12938.37|12939.37|12939.37|12939.37|12939.37|12938.37|12938.37|0
1651587950000|2022-05-03 14:25:50|12938.45|12938.45|12937.54|12937.54|12938.45|12938.45|12937.54|12937.54|0
1651587960000|2022-05-03 14:26:00|12938.03|12938.03|12937.05|12937.05|12938.03|12938.03|12937.05|12937.05|0
1651587970000|2022-05-03 14:26:10|12936.59|12936.59|12935.66|12935.66|12936.59|12936.59|12935.66|12935.66|0
1651587980000|2022-05-03 14:26:20|12935.21|12935.21|12935.21|12935.21|12935.21|12935.21|12935.21|12935.21|0
1651587990000|2022-05-03 14:26:30|12936.12|12936.12|12936.12|12936.12|12936.12|12936.12|12936.12|12936.12|0
1651588000000|2022-05-03 14:26:40|12936.63|12936.63|12938.01|12938.01|12938.01|12938.01|12936.63|12936.63|0
1651588010000|2022-05-03 14:26:50|12938.95|12938.95|12938.95|12938.95|12938.95|12938.95|12938.95|12938.95|0
1651588020000|2022-05-03 14:27:00|12939.41|12939.41|12939.86|12939.86|12939.86|12939.86|12939.41|12939.41|0
1651588070000|2022-05-03 14:27:50|12939.41|12939.41|12937.99|12937.99|12939.41|12939.41|12937.99|12937.99|0
1651588080000|2022-05-03 14:28:00|12938.22|12938.22|12939.03|12939.03|12939.03|12939.03|12938.22|12938.22|0
1651588090000|2022-05-03 14:28:10|12938.58|12938.58|12938.58|12938.58|12938.58|12938.58|12938.58|12938.58|0
1651588120000|2022-05-03 14:28:40|12939.05|12939.05|12939.05|12939.05|12939.05|12939.05|12939.05|12939.05|0
1651588140000|2022-05-03 14:29:00|12939.52|12939.52|12939.52|12939.52|12939.52|12939.52|12939.52|12939.52|0
1651588170000|2022-05-03 14:29:30|12940.34|12940.34|12939.26|12939.26|12940.34|12940.34|12938.35|12938.35|0
1651588180000|2022-05-03 14:29:40|12938.8|12938.8|12939.4|12939.4|12939.4|12939.4|12938.58|12938.58|0
1651588190000|2022-05-03 14:29:50|12938.58|12938.58|12938.58|12938.58|12938.58|12938.58|12938.58|12938.58|0
1651588210000|2022-05-03 14:30:10|12939.04|12939.04|12939.45|12939.45|12939.92|12939.92|12939.04|12939.04|0
1651588220000|2022-05-03 14:30:20|12939.92|12939.92|12939.92|12939.92|12939.92|12939.92|12939.92|12939.92|0
1651588290000|2022-05-03 14:31:30|12935.6|12935.6|12938.97|12938.97|12938.97|12938.97|12935.6|12935.6|0
1651588300000|2022-05-03 14:31:40|12940|12940|12940.46|12940.46|12940.46|12940.46|12940|12940|0
1651588310000|2022-05-03 14:31:50|12940.93|12940.93|12941.4|12941.4|12941.4|12941.4|12940.93|12940.93|0
1651588320000|2022-05-03 14:32:00|12941.9|12941.9|12947.55|12947.55|12947.55|12947.55|12941.9|12941.9|0
1651588330000|2022-05-03 14:32:10|12946.99|12946.99|12946.18|12946.18|12946.99|12946.99|12946.18|12946.18|0
1651588340000|2022-05-03 14:32:20|12945.72|12945.72|12945.72|12945.72|12945.72|12945.72|12945.72|12945.72|0
1651588350000|2022-05-03 14:32:30|12946.39|12946.39|12947.32|12947.32|12947.78|12947.78|12946.39|12946.39|0
1651588360000|2022-05-03 14:32:40|12947.78|12947.78|12947.78|12947.78|12948.23|12948.23|12947.78|12947.78|0
1651588370000|2022-05-03 14:32:50|12947.32|12947.32|12947.83|12947.83|12947.83|12947.83|12946.34|12946.34|0
1651588380000|2022-05-03 14:33:00|12948.65|12948.65|12950.02|12950.02|12950.02|12950.02|12948.65|12948.65|0
1651588390000|2022-05-03 14:33:10|12949.56|12949.56|12949.56|12949.56|12949.56|12949.56|12949.56|12949.56|0
1651588400000|2022-05-03 14:33:20|12950.12|12950.12|12949.21|12949.21|12950.12|12950.12|12949.21|12949.21|0
1651588410000|2022-05-03 14:33:30|12947.22|12947.22|12947.22|12947.22|12947.22|12947.22|12947.22|12947.22|0
1651588420000|2022-05-03 14:33:40|12948.16|12948.16|12946.73|12946.73|12948.16|12948.16|12946.73|12946.73|0
1651588430000|2022-05-03 14:33:50|12948.16|12948.16|12950.03|12950.03|12950.03|12950.03|12948.16|12948.16|0
1651588440000|2022-05-03 14:34:00|12951.31|12951.31|12951.31|12951.31|12951.31|12951.31|12951.31|12951.31|0
1651588460000|2022-05-03 14:34:20|12951.82|12951.82|12955.14|12955.14|12955.14|12955.14|12951.82|12951.82|0
1651588470000|2022-05-03 14:34:30|12953.31|12953.31|12950.55|12950.55|12953.31|12953.31|12950.55|12950.55|0
1651588480000|2022-05-03 14:34:40|12949.73|12949.73|12947.01|12947.01|12949.73|12949.73|12942.91|12942.91|0
1651588490000|2022-05-03 14:34:50|12945.64|12945.64|12943.45|12943.45|12946.09|12946.09|12943.45|12943.45|0
1651588500000|2022-05-03 14:35:00|12945.73|12945.73|12946.19|12946.19|12946.19|12946.19|12945.73|12945.73|0
1651588510000|2022-05-03 14:35:10|12945.97|12945.97|12945.97|12945.97|12945.97|12945.97|12945.97|12945.97|0
1651588530000|2022-05-03 14:35:30|12946.44|12946.44|12947.85|12947.85|12947.85|12947.85|12946.44|12946.44|0
1651588540000|2022-05-03 14:35:40|12949.29|12949.29|12948.41|12948.41|12949.84|12949.84|12947.91|12947.91|0
1651588550000|2022-05-03 14:35:50|12948.86|12948.86|12949.36|12949.36|12949.36|12949.36|12948.86|12948.86|0
1651588560000|2022-05-03 14:36:00|12948.44|12948.44|12947.53|12947.53|12948.44|12948.44|12947.53|12947.53|0
1651588570000|2022-05-03 14:36:10|12947.07|12947.07|12946.62|12946.62|12947.07|12947.07|12946.62|12946.62|0
1651588580000|2022-05-03 14:36:20|12944.98|12944.98|12944.98|12944.98|12944.98|12944.98|12944.98|12944.98|0
1651588590000|2022-05-03 14:36:30|12943.86|12943.86|12942.43|12942.43|12943.86|12943.86|12942.43|12942.43|0
1651588600000|2022-05-03 14:36:40|12941.96|12941.96|12939.76|12939.76|12941.96|12941.96|12939.29|12939.29|0
1651588610000|2022-05-03 14:36:50|12939.26|12939.26|12939.26|12939.26|12939.26|12939.26|12939.26|12939.26|0
1651588620000|2022-05-03 14:37:00|12937.42|12937.42|12932.25|12932.25|12937.42|12937.42|12931.33|12931.33|0
1651588630000|2022-05-03 14:37:10|12930.57|12930.57|12930.06|12930.06|12930.57|12930.57|12929.14|12929.14|0
1651588650000|2022-05-03 14:37:30|12930.52|12930.52|12931.01|12931.01|12931.01|12931.01|12930.52|12930.52|0
1651588660000|2022-05-03 14:37:40|12931.47|12931.47|12931.47|12931.47|12931.47|12931.47|12931.47|12931.47|0
1651588670000|2022-05-03 14:37:50|12932.03|12932.03|12934.38|12934.38|12934.38|12934.38|12932.03|12932.03|0
1651588680000|2022-05-03 14:38:00|12933.92|12933.92|12936.81|12936.81|12936.81|12936.81|12933.92|12933.92|0
1651588700000|2022-05-03 14:38:20|12937.73|12937.73|12937.73|12937.73|12937.73|12937.73|12937.73|12937.73|0
1651588710000|2022-05-03 14:38:30|12936.76|12936.76|12936.76|12936.76|12936.76|12936.76|12936.76|12936.76|0
1651588720000|2022-05-03 14:38:40|12936.29|12936.29|12936.29|12936.29|12936.29|12936.29|12936.29|12936.29|0
1651588740000|2022-05-03 14:39:00|12936.81|12936.81|12936.81|12936.81|12936.81|12936.81|12936.81|12936.81|0
1651588750000|2022-05-03 14:39:10|12937.32|12937.32|12937.32|12937.32|12937.32|12937.32|12937.32|12937.32|0
1651588770000|2022-05-03 14:39:30|12938.14|12938.14|12938.59|12938.59|12938.59|12938.59|12938.14|12938.14|0
1651588780000|2022-05-03 14:39:40|12939.07|12939.07|12940.34|12940.34|12940.34|12940.34|12939.07|12939.07|0
1651588800000|2022-05-03 14:40:00|12937.51|12937.51|12937.05|12937.05|12937.51|12937.51|12936.59|12936.59|0
1651588810000|2022-05-03 14:40:10|12934.6|12934.6|12935.41|12935.41|12935.41|12935.41|12934.6|12934.6|0
1651588820000|2022-05-03 14:40:20|12934.6|12934.6|12932.23|12932.23|12934.6|12934.6|12932.23|12932.23|0
1651588830000|2022-05-03 14:40:30|12931.32|12931.32|12929.83|12929.83|12931.32|12931.32|12929.83|12929.83|0
1651588840000|2022-05-03 14:40:40|12929.27|12929.27|12925.52|12925.52|12929.27|12929.27|12925.52|12925.52|0
1651588860000|2022-05-03 14:41:00|12925.01|12925.01|12926.64|12926.64|12926.64|12926.64|12925.01|12925.01|0
1651588870000|2022-05-03 14:41:10|12928.05|12928.05|12928.05|12928.05|12928.05|12928.05|12928.05|12928.05|0
1651588880000|2022-05-03 14:41:20|12929.49|12929.49|12929.49|12929.49|12929.49|12929.49|12929.49|12929.49|0
1651588890000|2022-05-03 14:41:30|12929.03|12929.03|12929.04|12929.04|12929.5|12929.5|12929.03|12929.03|0
1651588910000|2022-05-03 14:41:50|12930.54|12930.54|12930.54|12930.54|12930.54|12930.54|12930.54|12930.54|0
1651588920000|2022-05-03 14:42:00|12931.66|12931.66|12930.64|12930.64|12931.66|12931.66|12930.64|12930.64|0
1651588930000|2022-05-03 14:42:10|12929.73|12929.73|12929.73|12929.73|12929.73|12929.73|12929.73|12929.73|0
1651588950000|2022-05-03 14:42:30|12930.67|12930.67|12930.21|12930.21|12930.67|12930.67|12930.21|12930.21|0
1651588990000|2022-05-03 14:43:10|12928.78|12928.78|12928.78|12928.78|12928.78|12928.78|12928.78|12928.78|0
1651589000000|2022-05-03 14:43:20|12927.84|12927.84|12925.78|12925.78|12927.84|12927.84|12924.88|12924.88|0
1651589020000|2022-05-03 14:43:40|12924.96|12924.96|12922.85|12922.85|12924.96|12924.96|12922.85|12922.85|0
1651589030000|2022-05-03 14:43:50|12924.78|12924.78|12924.78|12924.78|12924.78|12924.78|12924.78|12924.78|0
1651589040000|2022-05-03 14:44:00|12923.96|12923.96|12924.42|12924.42|12924.42|12924.42|12923.96|12923.96|0
1651589050000|2022-05-03 14:44:10|12924.88|12924.88|12925.34|12925.34|12925.34|12925.34|12924.88|12924.88|0
1651589080000|2022-05-03 14:44:40|12926.28|12926.28|12927.27|12927.27|12927.27|12927.27|12926.28|12926.28|0
1651589110000|2022-05-03 14:45:10|12926.81|12926.81|12926.81|12926.81|12926.81|12926.81|12926.81|12926.81|0
1651589120000|2022-05-03 14:45:20|12927.27|12927.27|12927.27|12927.27|12927.27|12927.27|12927.27|12927.27|0
1651589130000|2022-05-03 14:45:30|12926.28|12926.28|12925.81|12925.81|12926.28|12926.28|12924.87|12924.87|0
1651589140000|2022-05-03 14:45:40|12926.75|12926.75|12926.75|12926.75|12926.75|12926.75|12926.75|12926.75|0
1651589150000|2022-05-03 14:45:50|12929.62|12929.62|12930.53|12930.53|12930.53|12930.53|12929.62|12929.62|0
1651589160000|2022-05-03 14:46:00|12929.62|12929.62|12929.37|12929.37|12929.62|12929.62|12929.15|12929.15|0
1651589170000|2022-05-03 14:46:10|12927.94|12927.94|12927.48|12927.48|12927.94|12927.94|12927.48|12927.48|0
1651589190000|2022-05-03 14:46:30|12927.02|12927.02|12927.02|12927.02|12927.02|12927.02|12927.02|12927.02|0
1651589200000|2022-05-03 14:46:40|12924.33|12924.33|12923.78|12923.78|12924.33|12924.33|12923.78|12923.78|0
1651589210000|2022-05-03 14:46:50|12922.34|12922.34|12922.12|12922.12|12922.34|12922.34|12922.12|12922.12|0
1651589220000|2022-05-03 14:47:00|12922.68|12922.68|12923.59|12923.59|12923.59|12923.59|12922.68|12922.68|0
1651589230000|2022-05-03 14:47:10|12925.03|12925.03|12924.8|12924.8|12925.03|12925.03|12924.8|12924.8|0
1651589240000|2022-05-03 14:47:20|12924.58|12924.58|12924.35|12924.35|12924.58|12924.58|12924.35|12924.35|0
1651589250000|2022-05-03 14:47:30|12925.79|12925.79|12926.7|12926.7|12926.7|12926.7|12925.79|12925.79|0
1651589260000|2022-05-03 14:47:40|12925.79|12925.79|12925.79|12925.79|12926.61|12926.61|12925.79|12925.79|0
1651589280000|2022-05-03 14:48:00|12925.32|12925.32|12925.32|12925.32|12925.32|12925.32|12925.32|12925.32|0
1651589290000|2022-05-03 14:48:10|12925.79|12925.79|12925.79|12925.79|12925.79|12925.79|12925.79|12925.79|0
1651589310000|2022-05-03 14:48:30|12926.25|12926.25|12926.25|12926.25|12926.25|12926.25|12926.25|12926.25|0
1651589330000|2022-05-03 14:48:50|12925.69|12925.69|12925.17|12925.17|12925.69|12925.69|12925.17|12925.17|0
1651589340000|2022-05-03 14:49:00|12924.72|12924.72|12922.01|12922.01|12924.72|12924.72|12922.01|12922.01|0
1651589360000|2022-05-03 14:49:20|12922.83|12922.83|12922.83|12922.83|12922.83|12922.83|12922.83|12922.83|0
1651589370000|2022-05-03 14:49:30|12922.35|12922.35|12922.35|12922.35|12922.35|12922.35|12922.35|12922.35|0
1651589390000|2022-05-03 14:49:50|12923.17|12923.17|12923.17|12923.17|12923.17|12923.17|12923.17|12923.17|0
1651589410000|2022-05-03 14:50:10|12922.35|12922.35|12923.17|12923.17|12923.17|12923.17|12922.35|12922.35|0
1651589420000|2022-05-03 14:50:20|12925|12925|12928.29|12928.29|12928.29|12928.29|12924.54|12924.54|0
1651589430000|2022-05-03 14:50:30|12929.73|12929.73|12929.81|12929.81|12930.72|12930.72|12929.73|12929.73|0
1651589440000|2022-05-03 14:50:40|12930.3|12930.3|12930.86|12930.86|12930.86|12930.86|12930.3|12930.3|0
1651589450000|2022-05-03 14:50:50|12931.32|12931.32|12931.32|12931.32|12931.32|12931.32|12931.32|12931.32|0
1651589460000|2022-05-03 14:51:00|12933.08|12933.08|12935.88|12935.88|12935.88|12935.88|12933.08|12933.08|0
1651589470000|2022-05-03 14:51:10|12935.43|12935.43|12935.79|12935.79|12936.76|12936.76|12935.43|12935.43|0
1651589500000|2022-05-03 14:51:40|12936.27|12936.27|12936.78|12936.78|12936.78|12936.78|12936.27|12936.27|0
1651589510000|2022-05-03 14:51:50|12936.31|12936.31|12936.31|12936.31|12936.31|12936.31|12936.31|12936.31|0
1651589520000|2022-05-03 14:52:00|12935.84|12935.84|12934.92|12934.92|12935.84|12935.84|12934.92|12934.92|0
1651589530000|2022-05-03 14:52:10|12935.38|12935.38|12936.99|12936.99|12936.99|12936.99|12935.38|12935.38|0
1651589540000|2022-05-03 14:52:20|12937.91|12937.91|12937.91|12937.91|12937.91|12937.91|12937.91|12937.91|0
1651589550000|2022-05-03 14:52:30|12938.4|12938.4|12937.95|12937.95|12938.4|12938.4|12937.95|12937.95|0
1651589560000|2022-05-03 14:52:40|12937.13|12937.13|12934.24|12934.24|12937.13|12937.13|12934.24|12934.24|0
1651589580000|2022-05-03 14:53:00|12935.18|12935.18|12935.64|12935.64|12936.55|12936.55|12935.18|12935.18|0
1651589590000|2022-05-03 14:53:10|12936.11|12936.11|12935.65|12935.65|12936.11|12936.11|12935.65|12935.65|0
1651589600000|2022-05-03 14:53:20|12934.71|12934.71|12934.71|12934.71|12934.71|12934.71|12934.71|12934.71|0
1651589620000|2022-05-03 14:53:40|12935.17|12935.17|12935.17|12935.17|12935.17|12935.17|12935.17|12935.17|0
1651589630000|2022-05-03 14:53:50|12935.62|12935.62|12935.62|12935.62|12935.62|12935.62|12935.62|12935.62|0
1651589640000|2022-05-03 14:54:00|12937.88|12937.88|12940.09|12940.09|12941.01|12941.01|12937.88|12937.88|0
1651589650000|2022-05-03 14:54:10|12939.28|12939.28|12937.23|12937.23|12939.73|12939.73|12937.23|12937.23|0
1651589660000|2022-05-03 14:54:20|12935.8|12935.8|12938.67|12938.67|12938.67|12938.67|12935.8|12935.8|0
1651589680000|2022-05-03 14:54:40|12939.12|12939.12|12939.12|12939.12|12939.12|12939.12|12939.12|12939.12|0
1651589690000|2022-05-03 14:54:50|12939.94|12939.94|12939.94|12939.94|12939.94|12939.94|12939.94|12939.94|0
1651589700000|2022-05-03 14:55:00|12941.01|12941.01|12941.96|12941.96|12941.96|12941.96|12941.01|12941.01|0
1651589710000|2022-05-03 14:55:10|12941.44|12941.44|12941.44|12941.44|12941.44|12941.44|12941.44|12941.44|0
1651589750000|2022-05-03 14:55:50|12941.66|12941.66|12941.89|12941.89|12941.89|12941.89|12941.66|12941.66|0
1651589780000|2022-05-03 14:56:20|12942.92|12942.92|12942.92|12942.92|12942.92|12942.92|12942.92|12942.92|0
1651589790000|2022-05-03 14:56:30|12943.43|12943.43|12945.79|12945.79|12945.79|12945.79|12943.43|12943.43|0
1651589800000|2022-05-03 14:56:40|12946.35|12946.35|12946.35|12946.35|12946.35|12946.35|12946.35|12946.35|0
1651589830000|2022-05-03 14:57:10|12946.81|12946.81|12946.25|12946.25|12946.81|12946.81|12946.25|12946.25|0
1651589840000|2022-05-03 14:57:20|12945.78|12945.78|12945.78|12945.78|12945.78|12945.78|12945.78|12945.78|0
1651589850000|2022-05-03 14:57:30|12945.31|12945.31|12943.02|12943.02|12945.31|12945.31|12943.02|12943.02|0
1651589870000|2022-05-03 14:57:50|12943.48|12943.48|12945.24|12945.24|12945.24|12945.24|12943.48|12943.48|0
1651589880000|2022-05-03 14:58:00|12944.21|12944.21|12940.72|12940.72|12944.21|12944.21|12940.72|12940.72|0
1651589890000|2022-05-03 14:58:10|12939.29|12939.29|12938.62|12938.62|12939.29|12939.29|12938.62|12938.62|0
1651589920000|2022-05-03 14:58:40|12939.56|12939.56|12946|12946|12946|12946|12939.56|12939.56|0
1651589940000|2022-05-03 14:59:00|12944.51|12944.51|12945.78|12945.78|12946.25|12946.25|12943.59|12943.59|0
1651589980000|2022-05-03 14:59:40|12945.56|12945.56|12945.56|12945.56|12945.56|12945.56|12945.56|12945.56|0
1651589990000|2022-05-03 14:59:50|12945.1|12945.1|12945.1|12945.1|12945.1|12945.1|12945.1|12945.1|0
1651590000000|2022-05-03 15:00:00|12946.02|12946.02|12946.02|12946.02|12946.02|12946.02|12946.02|12946.02|0
1651590010000|2022-05-03 15:00:10|12945.56|12945.56|12948.85|12948.85|12948.85|12948.85|12945.56|12945.56|0
1651590020000|2022-05-03 15:00:20|12949.3|12949.3|12948.84|12948.84|12949.3|12949.3|12948.84|12948.84|0
1651590040000|2022-05-03 15:00:40|12950.41|12950.41|12950.97|12950.97|12950.97|12950.97|12950.41|12950.41|0
1651590060000|2022-05-03 15:01:00|12951.44|12951.44|12950.41|12950.41|12951.44|12951.44|12950.41|12950.41|0
1651590070000|2022-05-03 15:01:10|12950.87|12950.87|12950.87|12950.87|12950.87|12950.87|12950.87|12950.87|0
1651590080000|2022-05-03 15:01:20|12951.38|12951.38|12950.37|12950.37|12951.38|12951.38|12950.37|12950.37|0
1651590110000|2022-05-03 15:01:50|12950.83|12950.83|12950.47|12950.47|12953.76|12953.76|12950.01|12950.01|0
1651590120000|2022-05-03 15:02:00|12949.04|12949.04|12947.64|12947.64|12949.04|12949.04|12946.82|12946.82|0
1651590130000|2022-05-03 15:02:10|12949.07|12949.07|12949.07|12949.07|12949.07|12949.07|12949.07|12949.07|0
1651590140000|2022-05-03 15:02:20|12949.53|12949.53|12949.53|12949.53|12949.53|12949.53|12949.53|12949.53|0
1651590180000|2022-05-03 15:03:00|12950.35|12950.35|12950.35|12950.35|12950.35|12950.35|12950.35|12950.35|0
1651590190000|2022-05-03 15:03:10|12952.2|12952.2|12952.2|12952.2|12952.2|12952.2|12952.2|12952.2|0
1651590200000|2022-05-03 15:03:20|12953.02|12953.02|12953.02|12953.02|12953.02|12953.02|12953.02|12953.02|0
1651590210000|2022-05-03 15:03:30|12952.2|12952.2|12952.2|12952.2|12952.2|12952.2|12952.2|12952.2|0
1651590220000|2022-05-03 15:03:40|12952.67|12952.67|12951.29|12951.29|12952.67|12952.67|12951.29|12951.29|0
1651590240000|2022-05-03 15:04:00|12951.06|12951.06|12951.06|12951.06|12951.06|12951.06|12951.06|12951.06|0
1651590250000|2022-05-03 15:04:10|12951.29|12951.29|12951.29|12951.29|12951.29|12951.29|12950.82|12950.82|0
1651590270000|2022-05-03 15:04:30|12952.11|12952.11|12953.48|12953.48|12953.48|12953.48|12952.11|12952.11|0
1651590280000|2022-05-03 15:04:40|12954.03|12954.03|12956.58|12956.58|12956.58|12956.58|12954.03|12954.03|0
1651590290000|2022-05-03 15:04:50|12957.4|12957.4|12957.36|12957.36|12957.86|12957.86|12957.36|12957.36|0
1651590310000|2022-05-03 15:05:10|12957.87|12957.87|12956.84|12956.84|12958.33|12958.33|12956.84|12956.84|0
1651590320000|2022-05-03 15:05:20|12956.34|12956.34|12950.1|12950.1|12956.34|12956.34|12950.1|12950.1|0
1651590330000|2022-05-03 15:05:30|12950.6|12950.6|12950.16|12950.16|12951.59|12951.59|12950.16|12950.16|0
1651590350000|2022-05-03 15:05:50|12952.52|12952.52|12953.46|12953.46|12953.46|12953.46|12952.52|12952.52|0
1651590360000|2022-05-03 15:06:00|12954.9|12954.9|12958.2|12958.2|12958.2|12958.2|12954.9|12954.9|0
1651590370000|2022-05-03 15:06:10|12957.64|12957.64|12958.1|12958.1|12958.1|12958.1|12957.19|12957.19|0
1651590390000|2022-05-03 15:06:30|12958.57|12958.57|12958.57|12958.57|12958.57|12958.57|12958.57|12958.57|0
1651590400000|2022-05-03 15:06:40|12959.03|12959.03|12957.64|12957.64|12959.03|12959.03|12957.64|12957.64|0
1651590420000|2022-05-03 15:07:00|12958.2|12958.2|12958.2|12958.2|12958.2|12958.2|12958.2|12958.2|0
1651590430000|2022-05-03 15:07:10|12959.57|12959.57|12961.67|12961.67|12962.12|12962.12|12959.57|12959.57|0
1651590440000|2022-05-03 15:07:20|12962.14|12962.14|12966.79|12966.79|12966.79|12966.79|12962.14|12962.14|0
1651590450000|2022-05-03 15:07:30|12966.32|12966.32|12968.17|12968.17|12968.17|12968.17|12966.32|12966.32|0
1651590460000|2022-05-03 15:07:40|12969.6|12969.6|12970.51|12970.51|12970.51|12970.51|12969.6|12969.6|0
1651590470000|2022-05-03 15:07:50|12967.81|12967.81|12967.81|12967.81|12967.81|12967.81|12967.81|12967.81|0
1651590480000|2022-05-03 15:08:00|12968.8|12968.8|12970.07|12970.07|12970.07|12970.07|12968.8|12968.8|0
1651590490000|2022-05-03 15:08:10|12970.59|12970.59|12972.75|12972.75|12972.75|12972.75|12970.07|12970.07|0
1651590500000|2022-05-03 15:08:20|12973.78|12973.78|12973.78|12973.78|12973.78|12973.78|12973.78|12973.78|0
1651590510000|2022-05-03 15:08:30|12974.23|12974.23|12974.79|12974.79|12974.79|12974.79|12974.23|12974.23|0
1651590520000|2022-05-03 15:08:40|12976.62|12976.62|12979.49|12979.49|12979.49|12979.49|12976.62|12976.62|0
1651590530000|2022-05-03 15:08:50|12979.96|12979.96|12979.5|12979.5|12980.42|12980.42|12979.5|12979.5|0
1651590540000|2022-05-03 15:09:00|12978.56|12978.56|12979.03|12979.03|12979.03|12979.03|12978.56|12978.56|0
1651590550000|2022-05-03 15:09:10|12977.6|12977.6|12977.6|12977.6|12977.6|12977.6|12977.6|12977.6|0
1651590560000|2022-05-03 15:09:20|12977.14|12977.14|12973.07|12973.07|12977.14|12977.14|12973.07|12973.07|0
1651590570000|2022-05-03 15:09:30|12972.61|12972.61|12973.87|12973.87|12974.37|12974.37|12972.61|12972.61|0
1651590580000|2022-05-03 15:09:40|12973.41|12973.41|12974.19|12974.19|12974.42|12974.42|12973.41|12973.41|0
1651590590000|2022-05-03 15:09:50|12973.38|12973.38|12973.38|12973.38|12973.38|12973.38|12973.38|12973.38|0
1651590600000|2022-05-03 15:10:00|12971.94|12971.94|12971.94|12971.94|12971.94|12971.94|12971.94|12971.94|0
1651590610000|2022-05-03 15:10:10|12972.39|12972.39|12972.85|12972.85|12972.85|12972.85|12972.39|12972.39|0
1651590630000|2022-05-03 15:10:30|12971.82|12971.82|12966.63|12966.63|12971.82|12971.82|12966.63|12966.63|0
1651590640000|2022-05-03 15:10:40|12968.06|12968.06|12966.63|12966.63|12968.06|12968.06|12966.63|12966.63|0
1651590650000|2022-05-03 15:10:50|12967.14|12967.14|12967.14|12967.14|12967.14|12967.14|12967.14|12967.14|0
1651590660000|2022-05-03 15:11:00|12970.01|12970.01|12969.54|12969.54|12970.01|12970.01|12969.54|12969.54|0
1651590670000|2022-05-03 15:11:10|12966.67|12966.67|12960.81|12960.81|12966.67|12966.67|12960.81|12960.81|0
1651590680000|2022-05-03 15:11:20|12959.38|12959.38|12954.12|12954.12|12959.38|12959.38|12954.12|12954.12|0
1651590690000|2022-05-03 15:11:30|12953.18|12953.18|12953.18|12953.18|12953.18|12953.18|12953.18|12953.18|0
1651590700000|2022-05-03 15:11:40|12956.05|12956.05|12953.4|12953.4|12956.05|12956.05|12953.18|12953.18|0
1651590710000|2022-05-03 15:11:50|12951.97|12951.97|12951.97|12951.97|12951.97|12951.97|12951.97|12951.97|0
1651590720000|2022-05-03 15:12:00|12952.19|12952.19|12955.52|12955.52|12955.52|12955.52|12952.19|12952.19|0
1651590730000|2022-05-03 15:12:10|12956.08|12956.08|12956.63|12956.63|12956.63|12956.63|12956.08|12956.08|0
1651590740000|2022-05-03 15:12:20|12957.55|12957.55|12957.55|12957.55|12957.55|12957.55|12957.55|12957.55|0
1651590750000|2022-05-03 15:12:30|12956.11|12956.11|12955.66|12955.66|12956.11|12956.11|12955.66|12955.66|0
1651590760000|2022-05-03 15:12:40|12956.13|12956.13|12958.38|12958.38|12958.38|12958.38|12956.13|12956.13|0
1651590770000|2022-05-03 15:12:50|12956.95|12956.95|12956.49|12956.49|12956.95|12956.95|12956.49|12956.49|0
1651590780000|2022-05-03 15:13:00|12955.05|12955.05|12955.05|12955.05|12955.05|12955.05|12955.05|12955.05|0
1651590790000|2022-05-03 15:13:10|12954.58|12954.58|12951.12|12951.12|12954.58|12954.58|12951.12|12951.12|0
1651590800000|2022-05-03 15:13:20|12949.68|12949.68|12951.12|12951.12|12951.12|12951.12|12949.68|12949.68|0
1651590820000|2022-05-03 15:13:40|12951.59|12951.59|12951.59|12951.59|12951.59|12951.59|12951.59|12951.59|0
1651590830000|2022-05-03 15:13:50|12952.05|12952.05|12951.58|12951.58|12952.5|12952.5|12951.58|12951.58|0
1651590840000|2022-05-03 15:14:00|12952.03|12952.03|12952.03|12952.03|12952.03|12952.03|12952.03|12952.03|0
1651590850000|2022-05-03 15:14:10|12952.85|12952.85|12952.85|12952.85|12952.85|12952.85|12952.85|12952.85|0
1651590860000|2022-05-03 15:14:20|12952.35|12952.35|12952.35|12952.35|12952.35|12952.35|12952.35|12952.35|0
1651590870000|2022-05-03 15:14:30|12953.79|12953.79|12955.22|12955.22|12955.22|12955.22|12953.79|12953.79|0
1651590880000|2022-05-03 15:14:40|12955|12955|12956.27|12956.27|12956.27|12956.27|12955|12955|0
1651590890000|2022-05-03 15:14:50|12957.73|12957.73|12958.55|12958.55|12958.55|12958.55|12957.73|12957.73|0
1651590900000|2022-05-03 15:15:00|12959.1|12959.1|12965.27|12965.27|12965.27|12965.27|12959.1|12959.1|0
1651590910000|2022-05-03 15:15:10|12965.73|12965.73|12966.2|12966.2|12966.2|12966.2|12965.73|12965.73|0
1651590920000|2022-05-03 15:15:20|12967.83|12967.83|12967.83|12967.83|12967.83|12967.83|12967.83|12967.83|0
1651590930000|2022-05-03 15:15:30|12967.36|12967.36|12967.36|12967.36|12967.36|12967.36|12967.36|12967.36|0
1651590940000|2022-05-03 15:15:40|12965.73|12965.73|12965.27|12965.27|12965.73|12965.73|12965.27|12965.27|0
1651590960000|2022-05-03 15:16:00|12966.7|12966.7|12966.7|12966.7|12966.7|12966.7|12966.7|12966.7|0
1651590970000|2022-05-03 15:16:10|12967.52|12967.52|12969.43|12969.43|12969.43|12969.43|12967.52|12967.52|0
1651590980000|2022-05-03 15:16:20|12968.48|12968.48|12968.48|12968.48|12968.48|12968.48|12968.48|12968.48|0
1651590990000|2022-05-03 15:16:30|12969.4|12969.4|12969.4|12969.4|12969.4|12969.4|12969.4|12969.4|0
1651591000000|2022-05-03 15:16:40|12969.96|12969.96|12969.96|12969.96|12969.96|12969.96|12969.96|12969.96|0
1651591020000|2022-05-03 15:17:00|12970.77|12970.77|12970.77|12970.77|12970.77|12970.77|12970.77|12970.77|0
1651591030000|2022-05-03 15:17:10|12969.96|12969.96|12969.96|12969.96|12969.96|12969.96|12969.96|12969.96|0
1651591040000|2022-05-03 15:17:20|12970.77|12970.77|12970.77|12970.77|12970.77|12970.77|12970.77|12970.77|0
1651591050000|2022-05-03 15:17:30|12970.32|12970.32|12970.79|12970.79|12970.79|12970.79|12969.5|12969.5|0
1651591060000|2022-05-03 15:17:40|12971.35|12971.35|12971.35|12971.35|12971.35|12971.35|12971.35|12971.35|0
1651591070000|2022-05-03 15:17:50|12972.26|12972.26|12972.26|12972.26|12972.26|12972.26|12972.26|12972.26|0
1651591080000|2022-05-03 15:18:00|12973.69|12973.69|12972.22|12972.22|12973.69|12973.69|12972.22|12972.22|0
1651591100000|2022-05-03 15:18:20|12973.14|12973.14|12982.05|12982.05|12982.05|12982.05|12973.14|12973.14|0
1651591120000|2022-05-03 15:18:40|12980.68|12980.68|12980.2|12980.2|12980.68|12980.68|12980.2|12980.2|0
1651591130000|2022-05-03 15:18:50|12980.7|12980.7|12980.7|12980.7|12980.7|12980.7|12980.7|12980.7|0
1651591140000|2022-05-03 15:19:00|12980.24|12980.24|12980.24|12980.24|12980.24|12980.24|12980.24|12980.24|0
1651591150000|2022-05-03 15:19:10|12979.33|12979.33|12974.09|12974.09|12979.33|12979.33|12974.09|12974.09|0
1651591160000|2022-05-03 15:19:20|12972.6|12972.6|12971.18|12971.18|12972.6|12972.6|12971.18|12971.18|0
1651591170000|2022-05-03 15:19:30|12972.09|12972.09|12972.58|12972.58|12972.58|12972.58|12972.09|12972.09|0
1651591180000|2022-05-03 15:19:40|12971.67|12971.67|12971.67|12971.67|12971.67|12971.67|12971.67|12971.67|0
1651591190000|2022-05-03 15:19:50|12973.07|12973.07|12973.58|12973.58|12973.58|12973.58|12973.07|12973.07|0
1651591200000|2022-05-03 15:20:00|12975.25|12975.25|12978.16|12978.16|12978.16|12978.16|12975.25|12975.25|0
1651591210000|2022-05-03 15:20:10|12978.39|12978.39|12977.88|12977.88|12979.32|12979.32|12977.88|12977.88|0
1651591220000|2022-05-03 15:20:20|12978.38|12978.38|12977.92|12977.92|12978.38|12978.38|12977.92|12977.92|0
1651591230000|2022-05-03 15:20:30|12978.38|12978.38|12978.38|12978.38|12978.38|12978.38|12978.38|12978.38|0
1651591240000|2022-05-03 15:20:40|12981.25|12981.25|12982.66|12982.66|12983.17|12983.17|12981.25|12981.25|0
1651591250000|2022-05-03 15:20:50|12983.17|12983.17|12984.16|12984.16|12984.63|12984.63|12983.17|12983.17|0
1651591260000|2022-05-03 15:21:00|12984.97|12984.97|12984.5|12984.5|12984.97|12984.97|12984.5|12984.5|0
1651591270000|2022-05-03 15:21:10|12983.51|12983.51|12984.94|12984.94|12984.94|12984.94|12983.51|12983.51|0
1651591280000|2022-05-03 15:21:20|12983.51|12983.51|12983.97|12983.97|12984.33|12984.33|12983.51|12983.51|0
1651591290000|2022-05-03 15:21:30|12983.52|12983.52|12983.06|12983.06|12983.52|12983.52|12983.06|12983.06|0
1651591300000|2022-05-03 15:21:40|12982.07|12982.07|12984.88|12984.88|12984.88|12984.88|12982.07|12982.07|0
1651591320000|2022-05-03 15:22:00|12985.38|12985.38|12985.6|12985.6|12985.6|12985.6|12985.38|12985.38|0
1651591330000|2022-05-03 15:22:10|12986.97|12986.97|12987.43|12987.43|12987.43|12987.43|12986.97|12986.97|0
1651591340000|2022-05-03 15:22:20|12986.51|12986.51|12985.7|12985.7|12986.51|12986.51|12985.7|12985.7|0
1651591350000|2022-05-03 15:22:30|12985.23|12985.23|12985.23|12985.23|12985.23|12985.23|12985.23|12985.23|0
1651591370000|2022-05-03 15:22:50|12984.41|12984.41|12984.41|12984.41|12984.41|12984.41|12984.41|12984.41|0
1651591390000|2022-05-03 15:23:10|12977.37|12977.37|12974.99|12974.99|12978.81|12978.81|12973.55|12973.55|0
1651591400000|2022-05-03 15:23:20|12973.55|12973.55|12974.99|12974.99|12974.99|12974.99|12973.55|12973.55|0
1651591410000|2022-05-03 15:23:30|12976.26|12976.26|12975.76|12975.76|12976.26|12976.26|12975.76|12975.76|0
1651591420000|2022-05-03 15:23:40|12975.31|12975.31|12975.31|12975.31|12975.31|12975.31|12973.87|12973.87|0
1651591430000|2022-05-03 15:23:50|12976.74|12976.74|12973.87|12973.87|12976.74|12976.74|12973.87|12973.87|0
1651591440000|2022-05-03 15:24:00|12973.4|12973.4|12973.9|12973.9|12974.39|12974.39|12973.4|12973.4|0
1651591450000|2022-05-03 15:24:10|12971.91|12971.91|12968.23|12968.23|12971.91|12971.91|12968.23|12968.23|0
1651591460000|2022-05-03 15:24:20|12967.67|12967.67|12965.3|12965.3|12969.11|12969.11|12964.82|12964.82|0
1651591470000|2022-05-03 15:24:30|12966.73|12966.73|12963.96|12963.96|12966.73|12966.73|12963.96|12963.96|0
1651591480000|2022-05-03 15:24:40|12965.4|12965.4|12962.53|12962.53|12965.4|12965.4|12962.53|12962.53|0
1651591490000|2022-05-03 15:24:50|12963.96|12963.96|12963.96|12963.96|12963.96|12963.96|12963.96|12963.96|0
1651591500000|2022-05-03 15:25:00|12965.4|12965.4|12962.53|12962.53|12965.4|12965.4|12962.53|12962.53|0
1651591510000|2022-05-03 15:25:10|12961.62|12961.62|12960.7|12960.7|12963.05|12963.05|12960.7|12960.7|0
1651591520000|2022-05-03 15:25:20|12959.27|12959.27|12965.86|12965.86|12966.77|12966.77|12958.35|12958.35|0
1651591530000|2022-05-03 15:25:30|12964.42|12964.42|12964.42|12964.42|12964.42|12964.42|12964.42|12964.42|0
1651591540000|2022-05-03 15:25:40|12964.88|12964.88|12967.29|12967.29|12967.29|12967.29|12964.88|12964.88|0
1651591550000|2022-05-03 15:25:50|12966.83|12966.83|12966.83|12966.83|12966.83|12966.83|12966.83|12966.83|0
1651591560000|2022-05-03 15:26:00|12966.31|12966.31|12967.75|12967.75|12968.21|12968.21|12966.31|12966.31|0
1651591600000|2022-05-03 15:26:40|12968.22|12968.22|12969.59|12969.59|12969.59|12969.59|12968.22|12968.22|0
1651591610000|2022-05-03 15:26:50|12970.58|12970.58|12970.03|12970.03|12970.58|12970.58|12969.21|12969.21|0
1651591620000|2022-05-03 15:27:00|12969.57|12969.57|12969.9|12969.9|12969.9|12969.9|12968.83|12968.83|0
1651591630000|2022-05-03 15:27:10|12970.37|12970.37|12973.19|12973.19|12973.19|12973.19|12970.37|12970.37|0
1651591640000|2022-05-03 15:27:20|12974.01|12974.01|12974.63|12974.63|12974.63|12974.63|12973.19|12973.19|0
1651591650000|2022-05-03 15:27:30|12975.14|12975.14|12975.61|12975.61|12975.61|12975.61|12975.14|12975.14|0
1651591660000|2022-05-03 15:27:40|12975.14|12975.14|12975.96|12975.96|12975.96|12975.96|12975.14|12975.14|0
1651591670000|2022-05-03 15:27:50|12975.14|12975.14|12975.14|12975.14|12975.14|12975.14|12975.14|12975.14|0
1651591680000|2022-05-03 15:28:00|12974.67|12974.67|12974.67|12974.67|12974.67|12974.67|12974.67|12974.67|0
1651591690000|2022-05-03 15:28:10|12976.11|12976.11|12972.78|12972.78|12976.11|12976.11|12972.78|12972.78|0
1651591700000|2022-05-03 15:28:20|12971.97|12971.97|12971.97|12971.97|12971.97|12971.97|12971.97|12971.97|0
1651591710000|2022-05-03 15:28:30|12971.41|12971.41|12968.52|12968.52|12971.41|12971.41|12968.52|12968.52|0
1651591720000|2022-05-03 15:28:40|12968.06|12968.06|12968.06|12968.06|12968.06|12968.06|12968.06|12968.06|0
1651591740000|2022-05-03 15:29:00|12968.88|12968.88|12969.7|12969.7|12969.7|12969.7|12968.88|12968.88|0
1651591750000|2022-05-03 15:29:10|12968.76|12968.76|12968.76|12968.76|12968.76|12968.76|12968.76|12968.76|0
1651591760000|2022-05-03 15:29:20|12970.17|12970.17|12970.67|12970.67|12971.48|12971.48|12970.17|12970.17|0
1651591770000|2022-05-03 15:29:30|12970.19|12970.19|12971.77|12971.77|12971.77|12971.77|12969.28|12969.28|0
1651591780000|2022-05-03 15:29:40|12972.28|12972.28|12972.23|12972.23|12972.74|12972.74|12972.23|12972.23|0
1651591790000|2022-05-03 15:29:50|12971.41|12971.41|12966.24|12966.24|12971.41|12971.41|12966.24|12966.24|0
1651648500000|2022-05-04 07:15:00|13047.6|13047.6|13046.78|13046.78|13047.6|13047.6|13046.78|13046.78|0
1651648510000|2022-05-04 07:15:10|13045.29|13045.29|13045.29|13045.29|13045.29|13045.29|13045.29|13045.29|0
1651648520000|2022-05-04 07:15:20|13046.73|13046.73|13045.29|13045.29|13046.73|13046.73|13045.29|13045.29|0
1651648530000|2022-05-04 07:15:30|13044.48|13044.48|13044.99|13044.99|13044.99|13044.99|13044.48|13044.48|0
1651648550000|2022-05-04 07:15:50|13044.53|13044.53|13040.77|13040.77|13044.53|13044.53|13040.29|13040.29|0
1651648560000|2022-05-04 07:16:00|13039.95|13039.95|13039.95|13039.95|13039.95|13039.95|13039.95|13039.95|0
1651648570000|2022-05-04 07:16:10|13042.82|13042.82|13043.79|13043.79|13044.25|13044.25|13042.82|13042.82|0
1651648590000|2022-05-04 07:16:30|13044.61|13044.61|13038.52|13038.52|13044.61|13044.61|13038.52|13038.52|0
1651648600000|2022-05-04 07:16:40|13037.7|13037.7|13036.88|13036.88|13037.7|13037.7|13036.88|13036.88|0
1651648610000|2022-05-04 07:16:50|13037.7|13037.7|13039.34|13039.34|13039.34|13039.34|13037.7|13037.7|0
1651648620000|2022-05-04 07:17:00|13040.28|13040.28|13043.12|13043.12|13043.12|13043.12|13040.28|13040.28|0
1651648630000|2022-05-04 07:17:10|13042.6|13042.6|13042.6|13042.6|13042.6|13042.6|13042.6|13042.6|0
1651648660000|2022-05-04 07:17:40|13035.42|13035.42|13034.1|13034.1|13035.42|13035.42|13034.1|13034.1|0
1651648670000|2022-05-04 07:17:50|13035.94|13035.94|13035.94|13035.94|13035.94|13035.94|13035.94|13035.94|0
1651648680000|2022-05-04 07:18:00|13037.57|13037.57|13034.22|13034.22|13037.57|13037.57|13034.22|13034.22|0
1651648710000|2022-05-04 07:18:30|13038.53|13038.53|13034.12|13034.12|13038.53|13038.53|13034.12|13034.12|0
1651648730000|2022-05-04 07:18:50|13033.61|13033.61|13033.61|13033.61|13033.61|13033.61|13033.61|13033.61|0
1651648750000|2022-05-04 07:19:10|13032.79|13032.79|13032.79|13032.79|13032.79|13032.79|13032.79|13032.79|0
1651648760000|2022-05-04 07:19:20|13025.62|13025.62|13023.33|13023.33|13025.62|13025.62|13023.33|13023.33|0
1651648770000|2022-05-04 07:19:30|13022.41|13022.41|13022.41|13022.41|13022.41|13022.41|13022.41|13022.41|0
1651648780000|2022-05-04 07:19:40|13023.78|13023.78|13023.78|13023.78|13023.78|13023.78|13023.78|13023.78|0
1651648820000|2022-05-04 07:20:20|13023.29|13023.29|13023.74|13023.74|13023.74|13023.74|13023.29|13023.29|0
1651648830000|2022-05-04 07:20:30|13021.29|13021.29|13019.41|13019.41|13021.29|13021.29|13019.41|13019.41|0
1651648840000|2022-05-04 07:20:40|13017.52|13017.52|13011.36|13011.36|13017.52|13017.52|13011.36|13011.36|0
1651648870000|2022-05-04 07:21:10|13012.28|13012.28|13010.64|13010.64|13012.28|13012.28|13010.64|13010.64|0
1651648890000|2022-05-04 07:21:30|13009.83|13009.83|13008.33|13008.33|13009.83|13009.83|13008.33|13008.33|0
1651648900000|2022-05-04 07:21:40|13005.47|13005.47|13005.15|13005.15|13005.47|13005.47|13002.72|13002.72|0
1651648920000|2022-05-04 07:22:00|13003.52|13003.52|13003.52|13003.52|13003.52|13003.52|13003.52|13003.52|0
1651648930000|2022-05-04 07:22:10|13004.89|13004.89|13003.25|13003.25|13004.89|13004.89|13003.25|13003.25|0
1651648940000|2022-05-04 07:22:20|13001.76|13001.76|13001.76|13001.76|13001.76|13001.76|13001.76|13001.76|0
1651648970000|2022-05-04 07:22:50|13001.25|13001.25|13001.25|13001.25|13001.25|13001.25|13000.43|13000.43|0
1651648980000|2022-05-04 07:23:00|13000.13|13000.13|13000.13|13000.13|13000.13|13000.13|13000.13|13000.13|0
1651648990000|2022-05-04 07:23:10|12998.7|12998.7|12995.23|12995.23|12998.7|12998.7|12995.23|12995.23|0
1651649010000|2022-05-04 07:23:30|12994.77|12994.77|12995.59|12995.59|12995.59|12995.59|12994.77|12994.77|0
1651649030000|2022-05-04 07:23:50|12994.77|12994.77|12994.77|12994.77|12994.77|12994.77|12994.77|12994.77|0
1651649050000|2022-05-04 07:24:10|12993.66|12993.66|12989.46|12989.46|12993.66|12993.66|12989|12989|0
1651649120000|2022-05-04 07:25:20|12989.92|12989.92|12989.1|12989.1|12989.92|12989.92|12989.1|12989.1|0
1651649130000|2022-05-04 07:25:30|12988.19|12988.19|12985.42|12985.42|12988.19|12988.19|12985.42|12985.42|0
1651649140000|2022-05-04 07:25:40|12983.36|12983.36|12984.18|12984.18|12984.18|12984.18|12983.36|12983.36|0
1651649170000|2022-05-04 07:26:10|12983.36|12983.36|12983.36|12983.36|12983.36|12983.36|12983.36|12983.36|0
1651649190000|2022-05-04 07:26:30|12982.87|12982.87|12982.87|12982.87|12982.87|12982.87|12982.87|12982.87|0
1651649200000|2022-05-04 07:26:40|12981.43|12981.43|12972.48|12972.48|12981.43|12981.43|12972.48|12972.48|0
1651649220000|2022-05-04 07:27:00|12974.12|12974.12|12976.08|12976.08|12976.08|12976.08|12973.2|12973.2|0
1651649240000|2022-05-04 07:27:20|12975.58|12975.58|12971.85|12971.85|12975.58|12975.58|12971.85|12971.85|0
1651649290000|2022-05-04 07:28:10|12974.72|12974.72|12976.85|12976.85|12976.85|12976.85|12974.72|12974.72|0
1651649300000|2022-05-04 07:28:20|12975.42|12975.42|12975.42|12975.42|12975.42|12975.42|12975.42|12975.42|0
1651649310000|2022-05-04 07:28:30|12973.78|12973.78|12974.6|12974.6|12974.6|12974.6|12973.78|12973.78|0
1651649330000|2022-05-04 07:28:50|12974.34|12974.34|12968.52|12968.52|12974.34|12974.34|12968.52|12968.52|0
1651649350000|2022-05-04 07:29:10|12969.34|12969.34|12966.96|12966.96|12969.34|12969.34|12966.96|12966.96|0
1651649360000|2022-05-04 07:29:20|12966.05|12966.05|12966.05|12966.05|12966.05|12966.05|12966.05|12966.05|0
1651649390000|2022-05-04 07:29:50|12966.96|12966.96|12967.41|12967.41|12967.41|12967.41|12966.96|12966.96|0
1651649400000|2022-05-04 07:30:00|12965.98|12965.98|12953.1|12953.1|12965.98|12965.98|12953.1|12953.1|0
1651649410000|2022-05-04 07:30:10|12952.28|12952.28|12952.9|12952.9|12952.9|12952.9|12952.28|12952.28|0
1651649430000|2022-05-04 07:30:30|12950.45|12950.45|12950.45|12950.45|12950.45|12950.45|12950.45|12950.45|0
1651649460000|2022-05-04 07:31:00|12952.51|12952.51|12948.72|12948.72|12952.51|12952.51|12948.72|12948.72|0
1651649480000|2022-05-04 07:31:20|12950.21|12950.21|12949.21|12949.21|12950.21|12950.21|12949.21|12949.21|0
1651649490000|2022-05-04 07:31:30|12950.03|12950.03|12946.82|12946.82|12950.03|12950.03|12946.82|12946.82|0
1651649500000|2022-05-04 07:31:40|12949.4|12949.4|12949.4|12949.4|12949.4|12949.4|12949.4|12949.4|0
1651649520000|2022-05-04 07:32:00|12947.76|12947.76|12947.76|12947.76|12949.4|12949.4|12947.76|12947.76|0
1651649530000|2022-05-04 07:32:10|12948.79|12948.79|12948.66|12948.66|12949.48|12949.48|12948.66|12948.66|0
1651649560000|2022-05-04 07:32:40|12948.15|12948.15|12946.46|12946.46|12948.15|12948.15|12945.96|12945.96|0
1651649570000|2022-05-04 07:32:50|12946|12946|12946|12946|12946|12946|12946|12946|0
1651649600000|2022-05-04 07:33:20|12947.37|12947.37|12947.37|12947.37|12947.37|12947.37|12947.37|12947.37|0
1651649610000|2022-05-04 07:33:30|12946.91|12946.91|12947.73|12947.73|12947.73|12947.73|12946.91|12946.91|0
1651649650000|2022-05-04 07:34:10|12946.3|12946.3|12942.35|12942.35|12946.3|12946.3|12942.35|12942.35|0
1651649660000|2022-05-04 07:34:20|12941.44|12941.44|12941.44|12941.44|12941.44|12941.44|12941.44|12941.44|0
1651649680000|2022-05-04 07:34:40|12940.98|12940.98|12942.32|12942.32|12943.43|12943.43|12940.98|12940.98|0
1651649690000|2022-05-04 07:34:50|12941.5|12941.5|12941.5|12941.5|12941.5|12941.5|12941.5|12941.5|0
1651649700000|2022-05-04 07:35:00|12940.99|12940.99|12940.99|12940.99|12940.99|12940.99|12940.99|12940.99|0
1651649720000|2022-05-04 07:35:20|12941.8|12941.8|12939.97|12939.97|12941.8|12941.8|12939.97|12939.97|0
1651649740000|2022-05-04 07:35:40|12939.16|12939.16|12937.26|12937.26|12939.16|12939.16|12937.26|12937.26|0
1651649760000|2022-05-04 07:36:00|12936.45|12936.45|12937.56|12937.56|12937.56|12937.56|12936.45|12936.45|0
1651649770000|2022-05-04 07:36:10|12937.07|12937.07|12933.08|12933.08|12937.07|12937.07|12933.08|12933.08|0
1651649780000|2022-05-04 07:36:20|12932.09|12932.09|12930.02|12930.02|12932.09|12932.09|12927.21|12927.21|0
1651649810000|2022-05-04 07:36:50|12926|12926|12927.37|12927.37|12927.83|12927.83|12926|12926|0
1651649820000|2022-05-04 07:37:00|12926.86|12926.86|12927.48|12927.48|12929.77|12929.77|12926.86|12926.86|0
1651649880000|2022-05-04 07:38:00|12925.2|12925.2|12925.2|12925.2|12925.2|12925.2|12925.2|12925.2|0
1651649910000|2022-05-04 07:38:30|12924.74|12924.74|12921.08|12921.08|12924.74|12924.74|12921.08|12921.08|0
1651649920000|2022-05-04 07:38:40|12917.92|12917.92|12917.92|12917.92|12917.92|12917.92|12917.92|12917.92|0
1651649930000|2022-05-04 07:38:50|12916.35|12916.35|12910.58|12910.58|12916.35|12916.35|12910.58|12910.58|0
1651649940000|2022-05-04 07:39:00|12911.03|12911.03|12908.6|12908.6|12911.03|12911.03|12905.14|12905.14|0
1651649960000|2022-05-04 07:39:20|12907.48|12907.48|12907.48|12907.48|12907.48|12907.48|12907.48|12907.48|0
1651649980000|2022-05-04 07:39:40|12900.42|12900.42|12905.97|12905.97|12905.97|12905.97|12900.42|12900.42|0
1651650000000|2022-05-04 07:40:00|12905.15|12905.15|12905.15|12905.15|12905.15|12905.15|12905.15|12905.15|0
1651650030000|2022-05-04 07:40:30|12904.33|12904.33|12903.35|12903.35|12904.33|12904.33|12903.35|12903.35|0
1651650050000|2022-05-04 07:40:50|12900.48|12900.48|12900.48|12900.48|12900.48|12900.48|12900.48|12900.48|0
1651650060000|2022-05-04 07:41:00|12901.91|12901.91|12901.91|12901.91|12901.91|12901.91|12901.91|12901.91|0
1651650080000|2022-05-04 07:41:20|12903.74|12903.74|12915.75|12915.75|12915.75|12915.75|12903.74|12903.74|0
1651650090000|2022-05-04 07:41:30|12916.22|12916.22|12914.91|12914.91|12916.22|12916.22|12914.91|12914.91|0
1651650110000|2022-05-04 07:41:50|12915.9|12915.9|12915.9|12915.9|12915.9|12915.9|12915.9|12915.9|0
1651650130000|2022-05-04 07:42:10|12914.91|12914.91|12914.91|12914.91|12914.91|12914.91|12914.91|12914.91|0
1651650140000|2022-05-04 07:42:20|12915.82|12915.82|12914.06|12914.06|12916.28|12916.28|12914.06|12914.06|0
1651650170000|2022-05-04 07:42:50|12913.25|12913.25|12908.96|12908.96|12913.25|12913.25|12908.96|12908.96|0
1651650180000|2022-05-04 07:43:00|12908.45|12908.45|12908.45|12908.45|12908.45|12908.45|12908.45|12908.45|0
1651650200000|2022-05-04 07:43:20|12904.54|12904.54|12901.55|12901.55|12904.54|12904.54|12901.32|12901.32|0
1651650210000|2022-05-04 07:43:30|12900.63|12900.63|12897.71|12897.71|12900.63|12900.63|12897.71|12897.71|0
1651650220000|2022-05-04 07:43:40|12898.7|12898.7|12898.7|12898.7|12898.7|12898.7|12898.7|12898.7|0
1651650230000|2022-05-04 07:43:50|12899.17|12899.17|12899.63|12899.63|12899.63|12899.63|12899.17|12899.17|0
1651650240000|2022-05-04 07:44:00|12900.19|12900.19|12900.19|12900.19|12900.19|12900.19|12900.19|12900.19|0
1651650260000|2022-05-04 07:44:20|12901.13|12901.13|12901.59|12901.59|12901.59|12901.59|12901.13|12901.13|0
1651650270000|2022-05-04 07:44:30|12902.4|12902.4|12903.4|12903.4|12903.4|12903.4|12902.4|12902.4|0
1651650290000|2022-05-04 07:44:50|12904.39|12904.39|12904.39|12904.39|12904.39|12904.39|12904.39|12904.39|0
1651650300000|2022-05-04 07:45:00|12902.4|12902.4|12902.4|12902.4|12902.4|12902.4|12902.4|12902.4|0
1651650310000|2022-05-04 07:45:10|12902.02|12902.02|12897.7|12897.7|12902.02|12902.02|12897.7|12897.7|0
1651650320000|2022-05-04 07:45:20|12896.02|12896.02|12892.65|12892.65|12896.02|12896.02|12892.65|12892.65|0
1651650350000|2022-05-04 07:45:50|12891.54|12891.54|12890.72|12890.72|12891.54|12891.54|12890.72|12890.72|0
1651650360000|2022-05-04 07:46:00|12889.9|12889.9|12889.9|12889.9|12890.72|12890.72|12889.9|12889.9|0
1651650370000|2022-05-04 07:46:10|12887.67|12887.67|12888.49|12888.49|12888.49|12888.49|12887.67|12887.67|0
1651650390000|2022-05-04 07:46:30|12887.06|12887.06|12887.06|12887.06|12887.06|12887.06|12887.06|12887.06|0
1651650400000|2022-05-04 07:46:40|12886.24|12886.24|12883.88|12883.88|12886.24|12886.24|12883.88|12883.88|0
1651650410000|2022-05-04 07:46:50|12885|12885|12892.16|12892.16|12892.16|12892.16|12885|12885|0
1651650420000|2022-05-04 07:47:00|12891.34|12891.34|12891.34|12891.34|12891.34|12891.34|12891.34|12891.34|0
1651650430000|2022-05-04 07:47:10|12892.16|12892.16|12892.16|12892.16|12892.16|12892.16|12892.16|12892.16|0
1651650440000|2022-05-04 07:47:20|12891.34|12891.34|12891.34|12891.34|12891.34|12891.34|12891.34|12891.34|0
1651650460000|2022-05-04 07:47:40|12889.97|12889.97|12889.97|12889.97|12889.97|12889.97|12889.97|12889.97|0
1651650470000|2022-05-04 07:47:50|12889.15|12889.15|12889.15|12889.15|12889.15|12889.15|12889.15|12889.15|0
1651650480000|2022-05-04 07:48:00|12889.71|12889.71|12889.71|12889.71|12889.71|12889.71|12889.71|12889.71|0
1651650490000|2022-05-04 07:48:10|12888.79|12888.79|12888.79|12888.79|12888.79|12888.79|12888.79|12888.79|0
1651650500000|2022-05-04 07:48:20|12889.61|12889.61|12889.61|12889.61|12889.61|12889.61|12889.61|12889.61|0
1651650530000|2022-05-04 07:48:50|12888.61|12888.61|12886.38|12886.38|12888.61|12888.61|12886.38|12886.38|0
1651650540000|2022-05-04 07:49:00|12887.2|12887.2|12888.84|12888.84|12888.84|12888.84|12887.2|12887.2|0
1651650550000|2022-05-04 07:49:10|12891.71|12891.71|12893.14|12893.14|12893.14|12893.14|12891.71|12891.71|0
1651650580000|2022-05-04 07:49:40|12894.57|12894.57|12892.73|12892.73|12895.52|12895.52|12892.73|12892.73|0
1651650600000|2022-05-04 07:50:00|12894.36|12894.36|12895.18|12895.18|12895.18|12895.18|12894.36|12894.36|0
1651650610000|2022-05-04 07:50:10|12896.55|12896.55|12896.55|12896.55|12896.55|12896.55|12896.55|12896.55|0
1651650630000|2022-05-04 07:50:30|12897.37|12897.37|12902.47|12902.47|12902.47|12902.47|12897.37|12897.37|0
1651650640000|2022-05-04 07:50:40|12903.29|12903.29|12906.71|12906.71|12906.71|12906.71|12903.29|12903.29|0
1651650660000|2022-05-04 07:51:00|12905.89|12905.89|12905.89|12905.89|12905.89|12905.89|12905.89|12905.89|0
1651650670000|2022-05-04 07:51:10|12906.56|12906.56|12906.56|12906.56|12906.56|12906.56|12906.56|12906.56|0
1651650720000|2022-05-04 07:52:00|12914.34|12914.34|12914.34|12914.34|12914.34|12914.34|12914.34|12914.34|0
1651650730000|2022-05-04 07:52:10|12915.15|12915.15|12915.15|12915.15|12915.15|12915.15|12915.15|12915.15|0
1651650740000|2022-05-04 07:52:20|12914.34|12914.34|12913.78|12913.78|12914.34|12914.34|12913.78|12913.78|0
1651650750000|2022-05-04 07:52:30|12912.37|12912.37|12908.35|12908.35|12912.37|12912.37|12908.35|12908.35|0
1651650760000|2022-05-04 07:52:40|12908.82|12908.82|12911.83|12911.83|12911.83|12911.83|12908.82|12908.82|0
1651650780000|2022-05-04 07:53:00|12908.96|12908.96|12908.96|12908.96|12908.96|12908.96|12908.96|12908.96|0
1651650790000|2022-05-04 07:53:10|12908.01|12908.01|12904.9|12904.9|12908.01|12908.01|12904.9|12904.9|0
1651650800000|2022-05-04 07:53:20|12903.41|12903.41|12903.41|12903.41|12903.41|12903.41|12903.41|12903.41|0
1651650810000|2022-05-04 07:53:30|12895.84|12895.84|12895.84|12895.84|12895.84|12895.84|12895.84|12895.84|0
1651650820000|2022-05-04 07:53:40|12895.38|12895.38|12895.38|12895.38|12895.38|12895.38|12895.38|12895.38|0
1651650830000|2022-05-04 07:53:50|12894.91|12894.91|12895.17|12895.17|12895.73|12895.73|12894.91|12894.91|0
1651650870000|2022-05-04 07:54:30|12895.99|12895.99|12898.73|12898.73|12899.25|12899.25|12895.99|12895.99|0
1651650880000|2022-05-04 07:54:40|12897.91|12897.91|12899.7|12899.7|12899.7|12899.7|12896.48|12896.48|0
1651650930000|2022-05-04 07:55:30|12898.88|12898.88|12900.71|12900.71|12900.71|12900.71|12898.88|12898.88|0
1651650950000|2022-05-04 07:55:50|12899.89|12899.89|12900.35|12900.35|12900.35|12900.35|12899.89|12899.89|0
1651650960000|2022-05-04 07:56:00|12898.86|12898.86|12898.4|12898.4|12898.86|12898.86|12898.4|12898.4|0
1651650990000|2022-05-04 07:56:30|12897.37|12897.37|12897.37|12897.37|12897.37|12897.37|12897.37|12897.37|0
1651651010000|2022-05-04 07:56:50|12899.23|12899.23|12897.59|12897.59|12899.23|12899.23|12897.59|12897.59|0
1651651040000|2022-05-04 07:57:20|12895.49|12895.49|12895.49|12895.49|12895.49|12895.49|12895.49|12895.49|0
1651651050000|2022-05-04 07:57:30|12896.51|12896.51|12896.51|12896.51|12896.51|12896.51|12896.51|12896.51|0
1651651070000|2022-05-04 07:57:50|12898.15|12898.15|12898.66|12898.66|12898.66|12898.66|12898.15|12898.15|0
1651651080000|2022-05-04 07:58:00|12898.1|12898.1|12898.1|12898.1|12898.1|12898.1|12898.1|12898.1|0
1651651110000|2022-05-04 07:58:30|12894.27|12894.27|12895.09|12895.09|12895.09|12895.09|12894.27|12894.27|0
1651651130000|2022-05-04 07:58:50|12897.76|12897.76|12896.95|12896.95|12897.76|12897.76|12896.95|12896.95|0
1651651140000|2022-05-04 07:59:00|12892.42|12892.42|12891.5|12891.5|12892.42|12892.42|12891.5|12891.5|0
1651651150000|2022-05-04 07:59:10|12892.06|12892.06|12892.06|12892.06|12892.06|12892.06|12892.06|12892.06|0
1651651190000|2022-05-04 07:59:50|12893.47|12893.47|12893.47|12893.47|12893.47|12893.47|12893.47|12893.47|0
1651651200000|2022-05-04 08:00:00|12893.97|12893.97|12893.97|12893.97|12893.97|12893.97|12893.97|12893.97|0
1651651210000|2022-05-04 08:00:10|12896.32|12896.32|12897.23|12897.23|12897.23|12897.23|12896.32|12896.32|0
1651651230000|2022-05-04 08:00:30|12896.76|12896.76|12896.76|12896.76|12896.76|12896.76|12896.76|12896.76|0
1651651280000|2022-05-04 08:01:20|12898.4|12898.4|12898.4|12898.4|12898.4|12898.4|12898.4|12898.4|0
1651651290000|2022-05-04 08:01:30|12899.22|12899.22|12899.22|12899.22|12899.22|12899.22|12899.22|12899.22|0
1651651350000|2022-05-04 08:02:30|12898.4|12898.4|12898.4|12898.4|12898.4|12898.4|12898.4|12898.4|0
1651651360000|2022-05-04 08:02:40|12895.99|12895.99|12896.99|12896.99|12896.99|12896.99|12895.99|12895.99|0
1651651370000|2022-05-04 08:02:50|12894.2|12894.2|12895.87|12895.87|12895.87|12895.87|12894.2|12894.2|0
1651651380000|2022-05-04 08:03:00|12896.43|12896.43|12897.25|12897.25|12897.25|12897.25|12896.43|12896.43|0
1651651400000|2022-05-04 08:03:20|12896.43|12896.43|12895.61|12895.61|12896.43|12896.43|12895.61|12895.61|0
1651651490000|2022-05-04 08:04:50|12894.18|12894.18|12895.45|12895.45|12895.45|12895.45|12892.44|12892.44|0
1651651500000|2022-05-04 08:05:00|12894.63|12894.63|12896.28|12896.28|12897.95|12897.95|12894.63|12894.63|0
1651651510000|2022-05-04 08:05:10|12897.65|12897.65|12897.65|12897.65|12897.65|12897.65|12897.65|12897.65|0
1651651550000|2022-05-04 08:05:50|12898.77|12898.77|12897.77|12897.77|12898.77|12898.77|12897.77|12897.77|0
1651651560000|2022-05-04 08:06:00|12899.86|12899.86|12899.86|12899.86|12899.86|12899.86|12899.86|12899.86|0
1651651590000|2022-05-04 08:06:30|12900.33|12900.33|12900.33|12900.33|12900.33|12900.33|12900.33|12900.33|0
1651651600000|2022-05-04 08:06:40|12898.9|12898.9|12898.9|12898.9|12898.9|12898.9|12898.9|12898.9|0
1651651620000|2022-05-04 08:07:00|12899.89|12899.89|12902.22|12902.22|12902.72|12902.72|12899.89|12899.89|0
1651651660000|2022-05-04 08:07:40|12899.35|12899.35|12900.79|12900.79|12900.79|12900.79|12899.35|12899.35|0
1651651680000|2022-05-04 08:08:00|12899.85|12899.85|12899.85|12899.85|12899.85|12899.85|12899.85|12899.85|0
1651651720000|2022-05-04 08:08:40|12900.66|12900.66|12900.66|12900.66|12900.66|12900.66|12900.66|12900.66|0
1651651730000|2022-05-04 08:08:50|12900.11|12900.11|12916.33|12916.33|12916.33|12916.33|12900.11|12900.11|0
1651651740000|2022-05-04 08:09:00|12912.21|12912.21|12911.3|12911.3|12912.21|12912.21|12911.3|12911.3|0
1651651750000|2022-05-04 08:09:10|12914.12|12914.12|12914.12|12914.12|12914.12|12914.12|12914.12|12914.12|0
1651651760000|2022-05-04 08:09:20|12914.58|12914.58|12915.3|12915.3|12915.3|12915.3|12913.66|12913.66|0
1651651770000|2022-05-04 08:09:30|12915.81|12915.81|12915.81|12915.81|12915.81|12915.81|12915.81|12915.81|0
1651651800000|2022-05-04 08:10:00|12914.9|12914.9|12914.9|12914.9|12914.9|12914.9|12914.9|12914.9|0
1651651810000|2022-05-04 08:10:10|12913.22|12913.22|12913.22|12913.22|12913.22|12913.22|12913.22|12913.22|0
1651651820000|2022-05-04 08:10:20|12914.04|12914.04|12914.98|12914.98|12914.98|12914.98|12914.04|12914.04|0
1651651830000|2022-05-04 08:10:30|12914.31|12914.31|12918.96|12918.96|12918.96|12918.96|12914.31|12914.31|0
1651651840000|2022-05-04 08:10:40|12919.95|12919.95|12920.17|12920.17|12920.17|12920.17|12919.95|12919.95|0
1651651850000|2022-05-04 08:10:50|12920.99|12920.99|12920.99|12920.99|12920.99|12920.99|12920.99|12920.99|0
1651651860000|2022-05-04 08:11:00|12921.91|12921.91|12921.91|12921.91|12921.91|12921.91|12921.91|12921.91|0
1651651880000|2022-05-04 08:11:20|12922.72|12922.72|12925.08|12925.08|12925.08|12925.08|12922.72|12922.72|0
1651651890000|2022-05-04 08:11:30|12926.2|12926.2|12927.01|12927.01|12927.01|12927.01|12926.2|12926.2|0
1651651910000|2022-05-04 08:11:50|12927.47|12927.47|12927.47|12927.47|12927.47|12927.47|12927.47|12927.47|0
1651651930000|2022-05-04 08:12:10|12926.91|12926.91|12926.91|12926.91|12926.91|12926.91|12926.91|12926.91|0
1651651960000|2022-05-04 08:12:40|12934.22|12934.22|12935.65|12935.65|12935.65|12935.65|12934.22|12934.22|0
1651651990000|2022-05-04 08:13:10|12934.83|12934.83|12934.83|12934.83|12934.83|12934.83|12934.83|12934.83|0
1651652020000|2022-05-04 08:13:40|12934.34|12934.34|12934.34|12934.34|12936.22|12936.22|12934.34|12934.34|0
1651652030000|2022-05-04 08:13:50|12932.15|12932.15|12932.15|12932.15|12932.15|12932.15|12932.15|12932.15|0
1651652040000|2022-05-04 08:14:00|12931.03|12931.03|12927.28|12927.28|12931.03|12931.03|12925.6|12925.6|0
1651652060000|2022-05-04 08:14:20|12925.84|12925.84|12925.84|12925.84|12925.84|12925.84|12925.84|12925.84|0
1651652090000|2022-05-04 08:14:50|12924.73|12924.73|12924.73|12924.73|12924.73|12924.73|12924.73|12924.73|0
1651652130000|2022-05-04 08:15:30|12922.44|12922.44|12921.36|12921.36|12923.81|12923.81|12921.36|12921.36|0
1651652140000|2022-05-04 08:15:40|12921.82|12921.82|12923.49|12923.49|12923.49|12923.49|12921.82|12921.82|0
1651652160000|2022-05-04 08:16:00|12922.98|12922.98|12922.31|12922.31|12922.98|12922.98|12922.31|12922.31|0
1651652180000|2022-05-04 08:16:20|12922.75|12922.75|12922.75|12922.75|12922.75|12922.75|12922.75|12922.75|0
1651652210000|2022-05-04 08:16:50|12921.32|12921.32|12921.32|12921.32|12921.32|12921.32|12921.32|12921.32|0
1651652250000|2022-05-04 08:17:30|12922.14|12922.14|12922.14|12922.14|12922.14|12922.14|12922.14|12922.14|0
1651652270000|2022-05-04 08:17:50|12922.26|12922.26|12916.25|12916.25|12922.26|12922.26|12916.25|12916.25|0
1651652310000|2022-05-04 08:18:30|12917.28|12917.28|12917.28|12917.28|12917.28|12917.28|12917.28|12917.28|0
1651652340000|2022-05-04 08:19:00|12915.41|12915.41|12908.08|12908.08|12915.41|12915.41|12908.08|12908.08|0
1651652360000|2022-05-04 08:19:20|12906.96|12906.96|12906.96|12906.96|12906.96|12906.96|12906.96|12906.96|0
1651652370000|2022-05-04 08:19:30|12905.42|12905.42|12905.42|12905.42|12905.42|12905.42|12905.42|12905.42|0
1651652380000|2022-05-04 08:19:40|12904.86|12904.86|12904.86|12904.86|12904.86|12904.86|12904.86|12904.86|0
1651652390000|2022-05-04 08:19:50|12903.87|12903.87|12903.9|12903.9|12903.9|12903.9|12902.87|12902.87|0
1651652400000|2022-05-04 08:20:00|12902.87|12902.87|12902.87|12902.87|12902.87|12902.87|12902.87|12902.87|0
1651652480000|2022-05-04 08:21:20|12897.14|12897.14|12893.77|12893.77|12897.14|12897.14|12893.77|12893.77|0
1651652490000|2022-05-04 08:21:30|12895.4|12895.4|12895.4|12895.4|12895.4|12895.4|12895.4|12895.4|0
1651652520000|2022-05-04 08:22:00|12894.59|12894.59|12894.59|12894.59|12894.59|12894.59|12894.59|12894.59|0
1651652540000|2022-05-04 08:22:20|12893.77|12893.77|12893.77|12893.77|12893.77|12893.77|12893.77|12893.77|0
1651652590000|2022-05-04 08:23:10|12893.27|12893.27|12890.1|12890.1|12893.27|12893.27|12890.1|12890.1|0
1651652610000|2022-05-04 08:23:30|12886.9|12886.9|12884.13|12884.13|12886.9|12886.9|12884.13|12884.13|0
1651652670000|2022-05-04 08:24:30|12884.59|12884.59|12882.24|12882.24|12884.59|12884.59|12882.24|12882.24|0
1651652690000|2022-05-04 08:24:50|12881.12|12881.12|12881.12|12881.12|12881.12|12881.12|12881.12|12881.12|0
1651652700000|2022-05-04 08:25:00|12879.45|12879.45|12879.45|12879.45|12879.45|12879.45|12879.45|12879.45|0
1651652730000|2022-05-04 08:25:30|12880.26|12880.26|12876.44|12876.44|12880.54|12880.54|12876.44|12876.44|0
1651652740000|2022-05-04 08:25:40|12874.09|12874.09|12875.08|12875.08|12875.08|12875.08|12874.09|12874.09|0
1651652750000|2022-05-04 08:25:50|12874.26|12874.26|12874.26|12874.26|12874.26|12874.26|12874.26|12874.26|0
1651652760000|2022-05-04 08:26:00|12875.08|12875.08|12875.08|12875.08|12875.08|12875.08|12875.08|12875.08|0
1651652770000|2022-05-04 08:26:10|12876.71|12876.71|12876.71|12876.71|12876.71|12876.71|12876.71|12876.71|0
1651652790000|2022-05-04 08:26:30|12875.08|12875.08|12875.9|12875.9|12876.45|12876.45|12875.08|12875.08|0
1651652800000|2022-05-04 08:26:40|12875.08|12875.08|12875.08|12875.08|12875.08|12875.08|12875.08|12875.08|0
1651652810000|2022-05-04 08:26:50|12876.19|12876.19|12877.61|12877.61|12877.61|12877.61|12876.19|12876.19|0
1651652820000|2022-05-04 08:27:00|12878.1|12878.1|12880.85|12880.85|12880.85|12880.85|12878.1|12878.1|0
1651652880000|2022-05-04 08:28:00|12880.38|12880.38|12880.38|12880.38|12880.38|12880.38|12880.38|12880.38|0
1651652930000|2022-05-04 08:28:50|12879.46|12879.46|12879.46|12879.46|12879.46|12879.46|12879.46|12879.46|0
1651652950000|2022-05-04 08:29:10|12879.98|12879.98|12879.98|12879.98|12879.98|12879.98|12879.98|12879.98|0
1651652980000|2022-05-04 08:29:40|12886.14|12886.14|12886.14|12886.14|12886.14|12886.14|12886.14|12886.14|0
1651652990000|2022-05-04 08:29:50|12887.26|12887.26|12887.26|12887.26|12887.26|12887.26|12887.26|12887.26|0
1651653000000|2022-05-04 08:30:00|12886.44|12886.44|12886.44|12886.44|12886.44|12886.44|12886.44|12886.44|0
1651653050000|2022-05-04 08:30:50|12885.07|12885.07|12883.7|12883.7|12885.07|12885.07|12883.7|12883.7|0
1651653060000|2022-05-04 08:31:00|12884.21|12884.21|12884.21|12884.21|12884.21|12884.21|12884.21|12884.21|0
1651653090000|2022-05-04 08:31:30|12883.99|12883.99|12883.99|12883.99|12883.99|12883.99|12883.99|12883.99|0
1651653100000|2022-05-04 08:31:40|12882.55|12882.55|12882.55|12882.55|12882.55|12882.55|12882.55|12882.55|0
1651653120000|2022-05-04 08:32:00|12883.55|12883.55|12883.09|12883.09|12883.55|12883.55|12883.09|12883.09|0
1651653130000|2022-05-04 08:32:10|12881.45|12881.45|12881.45|12881.45|12881.45|12881.45|12881.45|12881.45|0
1651653190000|2022-05-04 08:33:10|12881|12881|12880.18|12880.18|12881|12881|12880.18|12880.18|0
1651653200000|2022-05-04 08:33:20|12879.19|12879.19|12879.19|12879.19|12879.19|12879.19|12879.19|12879.19|0
1651653220000|2022-05-04 08:33:40|12879.7|12879.7|12876.09|12876.09|12879.7|12879.7|12876.09|12876.09|0
1651653230000|2022-05-04 08:33:50|12876.65|12876.65|12876.65|12876.65|12876.65|12876.65|12876.65|12876.65|0
1651653250000|2022-05-04 08:34:10|12873.78|12873.78|12873.33|12873.33|12873.78|12873.78|12873.33|12873.33|0
1651653260000|2022-05-04 08:34:20|12872.51|12872.51|12872.51|12872.51|12872.51|12872.51|12872.51|12872.51|0
1651653280000|2022-05-04 08:34:40|12872.97|12872.97|12872.97|12872.97|12872.97|12872.97|12872.97|12872.97|0
1651653310000|2022-05-04 08:35:10|12870.1|12870.1|12870.1|12870.1|12870.1|12870.1|12870.1|12870.1|0
1651653340000|2022-05-04 08:35:40|12869.58|12869.58|12869.58|12869.58|12869.58|12869.58|12869.58|12869.58|0
1651653370000|2022-05-04 08:36:10|12868.21|12868.21|12867.22|12867.22|12868.21|12868.21|12867.22|12867.22|0
1651653380000|2022-05-04 08:36:20|12866.3|12866.3|12866.76|12866.76|12866.76|12866.76|12866.3|12866.3|0
1651653390000|2022-05-04 08:36:30|12869.14|12869.14|12868.47|12868.47|12869.14|12869.14|12868.47|12868.47|0
1651653440000|2022-05-04 08:37:20|12870.81|12870.81|12872.23|12872.23|12872.23|12872.23|12870.81|12870.81|0
1651653480000|2022-05-04 08:38:00|12872.72|12872.72|12872.72|12872.72|12872.72|12872.72|12872.72|12872.72|0
1651653490000|2022-05-04 08:38:10|12871.91|12871.91|12871.14|12871.14|12872.13|12872.13|12871.14|12871.14|0
1651653500000|2022-05-04 08:38:20|12871.58|12871.58|12868.12|12868.12|12871.58|12871.58|12868.12|12868.12|0
1651653510000|2022-05-04 08:38:30|12867.56|12867.56|12866.71|12866.71|12867.56|12867.56|12866.15|12866.15|0
1651653530000|2022-05-04 08:38:50|12865.33|12865.33|12862.37|12862.37|12865.33|12865.33|12862.37|12862.37|0
1651653540000|2022-05-04 08:39:00|12860.02|12860.02|12860.02|12860.02|12860.02|12860.02|12860.02|12860.02|0
1651653580000|2022-05-04 08:39:40|12861.05|12861.05|12862.86|12862.86|12862.86|12862.86|12860.31|12860.31|0
1651653600000|2022-05-04 08:40:00|12864.29|12864.29|12864.29|12864.29|12864.29|12864.29|12864.29|12864.29|0
1651653630000|2022-05-04 08:40:30|12865.41|12865.41|12865.41|12865.41|12865.41|12865.41|12865.41|12865.41|0
1651653660000|2022-05-04 08:41:00|12866.32|12866.32|12866.32|12866.32|12866.32|12866.32|12866.32|12866.32|0
1651653670000|2022-05-04 08:41:10|12869.43|12869.43|12869.43|12869.43|12869.43|12869.43|12869.43|12869.43|0
1651653680000|2022-05-04 08:41:20|12868.93|12868.93|12868.93|12868.93|12868.93|12868.93|12868.93|12868.93|0
1651653710000|2022-05-04 08:41:50|12870.34|12870.34|12870.34|12870.34|12870.34|12870.34|12870.34|12870.34|0
1651653750000|2022-05-04 08:42:30|12871.16|12871.16|12877.95|12877.95|12877.95|12877.95|12871.16|12871.16|0
1651653760000|2022-05-04 08:42:40|12876.32|12876.32|12876.32|12876.32|12876.32|12876.32|12876.32|12876.32|0
1651653770000|2022-05-04 08:42:50|12875.82|12875.82|12875.82|12875.82|12875.82|12875.82|12875.82|12875.82|0
1651653780000|2022-05-04 08:43:00|12876.64|12876.64|12876.64|12876.64|12876.64|12876.64|12876.64|12876.64|0
1651653800000|2022-05-04 08:43:20|12878.31|12878.31|12878.31|12878.31|12878.31|12878.31|12878.31|12878.31|0
1651653810000|2022-05-04 08:43:30|12879.13|12879.13|12879.13|12879.13|12879.13|12879.13|12879.13|12879.13|0
1651653820000|2022-05-04 08:43:40|12879.69|12879.69|12880.01|12880.01|12881.12|12881.12|12879.69|12879.69|0
1651653840000|2022-05-04 08:44:00|12880.52|12880.52|12880.52|12880.52|12880.52|12880.52|12880.52|12880.52|0
1651653850000|2022-05-04 08:44:10|12885.18|12885.18|12885.18|12885.18|12885.18|12885.18|12885.18|12885.18|0
1651653860000|2022-05-04 08:44:20|12884.51|12884.51|12884.29|12884.29|12884.51|12884.51|12884.29|12884.29|0
1651653870000|2022-05-04 08:44:30|12884.07|12884.07|12884.07|12884.07|12884.07|12884.07|12884.07|12884.07|0
1651653880000|2022-05-04 08:44:40|12884.58|12884.58|12884.58|12884.58|12884.58|12884.58|12884.58|12884.58|0
1651653890000|2022-05-04 08:44:50|12885.04|12885.04|12885.04|12885.04|12885.04|12885.04|12885.04|12885.04|0
1651653900000|2022-05-04 08:45:00|12884.52|12884.52|12883.09|12883.09|12884.52|12884.52|12883.09|12883.09|0
1651653990000|2022-05-04 08:46:30|12881.41|12881.41|12881.41|12881.41|12881.41|12881.41|12881.41|12881.41|0
1651654020000|2022-05-04 08:47:00|12880.9|12880.9|12880.9|12880.9|12880.9|12880.9|12880.9|12880.9|0
1651654060000|2022-05-04 08:47:40|12880.39|12880.39|12880.39|12880.39|12880.39|12880.39|12880.39|12880.39|0
1651654070000|2022-05-04 08:47:50|12880.9|12880.9|12880.9|12880.9|12880.9|12880.9|12880.9|12880.9|0
1651654080000|2022-05-04 08:48:00|12876.6|12876.6|12872.07|12872.07|12876.6|12876.6|12872.07|12872.07|0
1651654090000|2022-05-04 08:48:10|12872.88|12872.88|12872.88|12872.88|12872.88|12872.88|12871.51|12871.51|0
1651654110000|2022-05-04 08:48:30|12873.44|12873.44|12875.44|12875.44|12875.44|12875.44|12873.44|12873.44|0
1651654130000|2022-05-04 08:48:50|12874.94|12874.94|12874.94|12874.94|12874.94|12874.94|12874.94|12874.94|0
1651654140000|2022-05-04 08:49:00|12873.82|12873.82|12873.82|12873.82|12873.82|12873.82|12873.82|12873.82|0
1651654180000|2022-05-04 08:49:40|12872.45|12872.45|12872.45|12872.45|12872.45|12872.45|12872.45|12872.45|0
1651654200000|2022-05-04 08:50:00|12872.95|12872.95|12873.46|12873.46|12873.46|12873.46|12872.95|12872.95|0
1651654220000|2022-05-04 08:50:20|12872.96|12872.96|12872.96|12872.96|12872.96|12872.96|12872.96|12872.96|0
1651654230000|2022-05-04 08:50:30|12871.42|12871.42|12871.42|12871.42|12871.42|12871.42|12871.42|12871.42|0
1651654240000|2022-05-04 08:50:40|12870.98|12870.98|12870.98|12870.98|12870.98|12870.98|12870.98|12870.98|0
1651654270000|2022-05-04 08:51:10|12870.48|12870.48|12869.66|12869.66|12870.48|12870.48|12869.66|12869.66|0
1651654320000|2022-05-04 08:52:00|12870.83|12870.83|12870.83|12870.83|12870.83|12870.83|12870.83|12870.83|0
1651654330000|2022-05-04 08:52:10|12871.74|12871.74|12873.33|12873.33|12873.33|12873.33|12871.74|12871.74|0
1651654360000|2022-05-04 08:52:40|12872.21|12872.21|12872.21|12872.21|12872.21|12872.21|12872.21|12872.21|0
1651654380000|2022-05-04 08:53:00|12871.39|12871.39|12871.4|12871.4|12871.4|12871.4|12869.97|12869.97|0
1651654420000|2022-05-04 08:53:40|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|0
1651654430000|2022-05-04 08:53:50|12869.45|12869.45|12869.45|12869.45|12869.45|12869.45|12869.45|12869.45|0
1651654460000|2022-05-04 08:54:20|12868.98|12868.98|12868.98|12868.98|12868.98|12868.98|12868.98|12868.98|0
1651654470000|2022-05-04 08:54:30|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|12869.97|0
1651654490000|2022-05-04 08:54:50|12869.52|12869.52|12869.52|12869.52|12869.52|12869.52|12869.52|12869.52|0
1651654500000|2022-05-04 08:55:00|12869.06|12869.06|12870.18|12870.18|12870.18|12870.18|12869.06|12869.06|0
1651654520000|2022-05-04 08:55:20|12869.18|12869.18|12869.18|12869.18|12869.18|12869.18|12869.18|12869.18|0
1651654560000|2022-05-04 08:56:00|12868.72|12868.72|12868.72|12868.72|12868.72|12868.72|12868.72|12868.72|0
1651654580000|2022-05-04 08:56:20|12868.28|12868.28|12868.28|12868.28|12868.28|12868.28|12868.28|12868.28|0
1651654590000|2022-05-04 08:56:30|12869.27|12869.27|12869.77|12869.77|12869.77|12869.77|12869.27|12869.27|0
1651654620000|2022-05-04 08:57:00|12868.95|12868.95|12872.65|12872.65|12872.65|12872.65|12868.95|12868.95|0
1651654630000|2022-05-04 08:57:10|12872.43|12872.43|12872.43|12872.43|12872.43|12872.43|12872.43|12872.43|0
1651654680000|2022-05-04 08:58:00|12872.87|12872.87|12872.87|12872.87|12872.87|12872.87|12872.87|12872.87|0
1651654690000|2022-05-04 08:58:10|12871.88|12871.88|12871.88|12871.88|12871.88|12871.88|12871.42|12871.42|0
1651654730000|2022-05-04 08:58:50|12870.45|12870.45|12868.26|12868.26|12870.45|12870.45|12868.26|12868.26|0
1651654770000|2022-05-04 08:59:30|12867.8|12867.8|12867.24|12867.24|12867.8|12867.8|12866.13|12866.13|0
1651654780000|2022-05-04 08:59:40|12867.71|12867.71|12867.71|12867.71|12867.71|12867.71|12867.71|12867.71|0
1651654790000|2022-05-04 08:59:50|12866.72|12866.72|12866.72|12866.72|12866.72|12866.72|12866.72|12866.72|0
1651654800000|2022-05-04 09:00:00|12867.71|12867.71|12869.15|12869.15|12869.15|12869.15|12867.71|12867.71|0
1651654810000|2022-05-04 09:00:10|12870.26|12870.26|12870.26|12870.26|12870.26|12870.26|12870.26|12870.26|0
1651654830000|2022-05-04 09:00:30|12869.44|12869.44|12869.44|12869.44|12869.44|12869.44|12869.44|12869.44|0
1651654850000|2022-05-04 09:00:50|12868.45|12868.45|12868.45|12868.45|12868.45|12868.45|12868.45|12868.45|0
1651654870000|2022-05-04 09:01:10|12867.63|12867.63|12867.63|12867.63|12867.63|12867.63|12867.63|12867.63|0
1651654900000|2022-05-04 09:01:40|12867.08|12867.08|12867.08|12867.08|12867.08|12867.08|12867.08|12867.08|0
1651654920000|2022-05-04 09:02:00|12871.07|12871.07|12876.71|12876.71|12876.71|12876.71|12871.07|12871.07|0
1651654930000|2022-05-04 09:02:10|12877.2|12877.2|12878.84|12878.84|12878.84|12878.84|12877.2|12877.2|0
1651654940000|2022-05-04 09:02:20|12877.2|12877.2|12877.2|12877.2|12877.2|12877.2|12877.2|12877.2|0
1651654950000|2022-05-04 09:02:30|12874.92|12874.92|12875.4|12875.4|12875.4|12875.4|12873.05|12873.05|0
1651654960000|2022-05-04 09:02:40|12871.1|12871.1|12874.51|12874.51|12874.51|12874.51|12868.45|12868.45|0
1651654990000|2022-05-04 09:03:10|12873.7|12873.7|12873.7|12873.7|12873.7|12873.7|12873.7|12873.7|0
1651655000000|2022-05-04 09:03:20|12873.2|12873.2|12872.38|12872.38|12873.2|12873.2|12872.38|12872.38|0
1651655010000|2022-05-04 09:03:30|12874.02|12874.02|12873.55|12873.55|12874.02|12874.02|12873.55|12873.55|0
1651655030000|2022-05-04 09:03:50|12874.46|12874.46|12874.46|12874.46|12874.46|12874.46|12874.46|12874.46|0
1651655050000|2022-05-04 09:04:10|12873.17|12873.17|12872.35|12872.35|12873.17|12873.17|12872.35|12872.35|0
1651655060000|2022-05-04 09:04:20|12870.92|12870.92|12870.45|12870.45|12870.92|12870.92|12870.45|12870.45|0
1651655080000|2022-05-04 09:04:40|12871.27|12871.27|12870.37|12870.37|12871.27|12871.27|12870.37|12870.37|0
1651655110000|2022-05-04 09:05:10|12869.56|12869.56|12868.64|12868.64|12869.56|12869.56|12868.64|12868.64|0
1651655120000|2022-05-04 09:05:20|12867.23|12867.23|12868.17|12868.17|12868.17|12868.17|12867.23|12867.23|0
1651655130000|2022-05-04 09:05:30|12869.58|12869.58|12869.12|12869.12|12869.58|12869.58|12869.12|12869.12|0
1651655140000|2022-05-04 09:05:40|12869.68|12869.68|12872.23|12872.23|12873.15|12873.15|12869.68|12869.68|0
1651655160000|2022-05-04 09:06:00|12870.35|12870.35|12870.35|12870.35|12870.35|12870.35|12870.35|12870.35|0
1651655170000|2022-05-04 09:06:10|12869.43|12869.43|12869.43|12869.43|12869.43|12869.43|12869.43|12869.43|0
1651655180000|2022-05-04 09:06:20|12867.8|12867.8|12867.8|12867.8|12867.8|12867.8|12867.8|12867.8|0
1651655220000|2022-05-04 09:07:00|12869.23|12869.23|12869.69|12869.69|12869.69|12869.69|12869.23|12869.23|0
1651655250000|2022-05-04 09:07:30|12871.12|12871.12|12871.12|12871.12|12871.12|12871.12|12871.12|12871.12|0
1651655260000|2022-05-04 09:07:40|12870.21|12870.21|12867.34|12867.34|12870.21|12870.21|12867.34|12867.34|0
1651655270000|2022-05-04 09:07:50|12868.78|12868.78|12868.74|12868.74|12868.78|12868.78|12868.28|12868.28|0
1651655290000|2022-05-04 09:08:10|12867.46|12867.46|12867.46|12867.46|12867.46|12867.46|12867.46|12867.46|0
1651655300000|2022-05-04 09:08:20|12866.55|12866.55|12867.37|12867.37|12867.37|12867.37|12866.55|12866.55|0
1651655330000|2022-05-04 09:08:50|12868.74|12868.74|12866.51|12866.51|12868.74|12868.74|12866.51|12866.51|0
1651655340000|2022-05-04 09:09:00|12867.32|12867.32|12867.32|12867.32|12867.32|12867.32|12867.32|12867.32|0
1651655350000|2022-05-04 09:09:10|12866.87|12866.87|12866.87|12866.87|12866.87|12866.87|12866.87|12866.87|0
1651655370000|2022-05-04 09:09:30|12866.41|12866.41|12866.41|12866.41|12866.41|12866.41|12866.41|12866.41|0
1651655390000|2022-05-04 09:09:50|12862.1|12862.1|12862.1|12862.1|12862.1|12862.1|12862.1|12862.1|0
1651655460000|2022-05-04 09:11:00|12862.92|12862.92|12862.92|12862.92|12862.92|12862.92|12862.92|12862.92|0
1651655470000|2022-05-04 09:11:10|12860.1|12860.1|12862.87|12862.87|12862.87|12862.87|12860.1|12860.1|0
1651655490000|2022-05-04 09:11:30|12861.93|12861.93|12861.93|12861.93|12861.93|12861.93|12861.93|12861.93|0
1651655510000|2022-05-04 09:11:50|12863.34|12863.34|12861.93|12861.93|12863.34|12863.34|12861.93|12861.93|0
1651655520000|2022-05-04 09:12:00|12863.36|12863.36|12863.36|12863.36|12863.36|12863.36|12863.36|12863.36|0
1651655530000|2022-05-04 09:12:10|12862.69|12862.69|12866.35|12866.35|12866.35|12866.35|12862.69|12862.69|0
1651655540000|2022-05-04 09:12:20|12865.53|12865.53|12865.53|12865.53|12865.53|12865.53|12865.53|12865.53|0
1651655550000|2022-05-04 09:12:30|12865.98|12865.98|12866.21|12866.21|12866.21|12866.21|12865.98|12865.98|0
1651655570000|2022-05-04 09:12:50|12867.64|12867.64|12869.15|12869.15|12869.63|12869.63|12867.64|12867.64|0
1651655580000|2022-05-04 09:13:00|12868.33|12868.33|12865.01|12865.01|12868.33|12868.33|12865.01|12865.01|0
1651655640000|2022-05-04 09:14:00|12866|12866|12867.44|12867.44|12867.44|12867.44|12866|12866|0
1651655700000|2022-05-04 09:15:00|12866.94|12866.94|12866.94|12866.94|12866.94|12866.94|12866.94|12866.94|0
1651655710000|2022-05-04 09:15:10|12866.47|12866.47|12863.5|12863.5|12866.47|12866.47|12863.5|12863.5|0
1651655740000|2022-05-04 09:15:40|12863.72|12863.72|12863.95|12863.95|12864.42|12864.42|12863.72|12863.72|0
1651655800000|2022-05-04 09:16:40|12863.13|12863.13|12863.13|12863.13|12863.13|12863.13|12863.13|12863.13|0
1651655810000|2022-05-04 09:16:50|12862.01|12862.01|12862.01|12862.01|12862.01|12862.01|12862.01|12862.01|0
1651655820000|2022-05-04 09:17:00|12861.55|12861.55|12861.55|12861.55|12861.55|12861.55|12861.55|12861.55|0
1651655840000|2022-05-04 09:17:20|12862.58|12862.58|12862.58|12862.58|12862.58|12862.58|12862.58|12862.58|0
1651655850000|2022-05-04 09:17:30|12861.9|12861.9|12859.65|12859.65|12861.9|12861.9|12859.65|12859.65|0
1651655880000|2022-05-04 09:18:00|12858.11|12858.11|12858.11|12858.11|12858.11|12858.11|12858.11|12858.11|0
1651655900000|2022-05-04 09:18:20|12857.61|12857.61|12857.61|12857.61|12857.61|12857.61|12857.61|12857.61|0
1651655910000|2022-05-04 09:18:30|12859.04|12859.04|12859.52|12859.52|12859.52|12859.52|12859.04|12859.04|0
1651655920000|2022-05-04 09:18:40|12857.16|12857.16|12857.16|12857.16|12857.16|12857.16|12857.16|12857.16|0
1651655950000|2022-05-04 09:19:10|12856.69|12856.69|12856.47|12856.47|12856.69|12856.69|12856.47|12856.47|0
1651655990000|2022-05-04 09:19:50|12856.92|12856.92|12854.73|12854.73|12856.92|12856.92|12854.73|12854.73|0
1651656010000|2022-05-04 09:20:10|12853.82|12853.82|12852.43|12852.43|12853.82|12853.82|12852.43|12852.43|0
1651656020000|2022-05-04 09:20:20|12851.97|12851.97|12851.97|12851.97|12851.97|12851.97|12851.97|12851.97|0
1651656030000|2022-05-04 09:20:30|12851.03|12851.03|12852.43|12852.43|12852.43|12852.43|12850.55|12850.55|0
1651656050000|2022-05-04 09:20:50|12851.96|12851.96|12851.96|12851.96|12851.96|12851.96|12851.96|12851.96|0
1651656060000|2022-05-04 09:21:00|12851.46|12851.46|12846.82|12846.82|12851.46|12851.46|12846.82|12846.82|0
1651656080000|2022-05-04 09:21:20|12846.37|12846.37|12846.24|12846.24|12846.37|12846.37|12845.42|12845.42|0
1651656100000|2022-05-04 09:21:40|12847.68|12847.68|12851.3|12851.3|12851.3|12851.3|12847.68|12847.68|0
1651656120000|2022-05-04 09:22:00|12852.73|12852.73|12852.73|12852.73|12852.73|12852.73|12852.73|12852.73|0
1651656150000|2022-05-04 09:22:30|12853.65|12853.65|12853.65|12853.65|12853.65|12853.65|12853.65|12853.65|0
1651656160000|2022-05-04 09:22:40|12854.47|12854.47|12854.47|12854.47|12854.47|12854.47|12854.47|12854.47|0
1651656170000|2022-05-04 09:22:50|12854.24|12854.24|12852.61|12852.61|12854.24|12854.24|12852.61|12852.61|0
1651656190000|2022-05-04 09:23:10|12853.12|12853.12|12853.12|12853.12|12853.12|12853.12|12853.12|12853.12|0
1651656200000|2022-05-04 09:23:20|12852.68|12852.68|12852.68|12852.68|12852.68|12852.68|12852.68|12852.68|0
1651656230000|2022-05-04 09:23:50|12854.31|12854.31|12854.31|12854.31|12854.31|12854.31|12854.31|12854.31|0
1651656240000|2022-05-04 09:24:00|12857.54|12857.54|12860.26|12860.26|12860.26|12860.26|12857.54|12857.54|0
1651656260000|2022-05-04 09:24:20|12861.7|12861.7|12861.7|12861.7|12861.7|12861.7|12861.7|12861.7|0
1651656270000|2022-05-04 09:24:30|12862.19|12862.19|12857.88|12857.88|12862.19|12862.19|12857.88|12857.88|0
1651656290000|2022-05-04 09:24:50|12858.83|12858.83|12858.83|12858.83|12858.83|12858.83|12858.83|12858.83|0
1651656300000|2022-05-04 09:25:00|12854.54|12854.54|12854.54|12854.54|12854.54|12854.54|12854.54|12854.54|0
1651656320000|2022-05-04 09:25:20|12855.98|12855.98|12855.98|12855.98|12855.98|12855.98|12855.98|12855.98|0
1651656370000|2022-05-04 09:26:10|12857.86|12857.86|12857.86|12857.86|12857.86|12857.86|12857.86|12857.86|0
1651656390000|2022-05-04 09:26:30|12856.45|12856.45|12855.51|12855.51|12856.45|12856.45|12855.51|12855.51|0
1651656440000|2022-05-04 09:27:20|12855.95|12855.95|12855.95|12855.95|12855.95|12855.95|12855.95|12855.95|0
1651656450000|2022-05-04 09:27:30|12855.4|12855.4|12855.4|12855.4|12855.4|12855.4|12855.4|12855.4|0
1651656480000|2022-05-04 09:28:00|12854.84|12854.84|12855.95|12855.95|12855.95|12855.95|12854.84|12854.84|0
1651656510000|2022-05-04 09:28:30|12855.46|12855.46|12855.46|12855.46|12855.46|12855.46|12855.46|12855.46|0
1651656540000|2022-05-04 09:29:00|12857.09|12857.09|12857.07|12857.07|12858.51|12858.51|12857.07|12857.07|0
1651656580000|2022-05-04 09:29:40|12856.57|12856.57|12865.05|12865.05|12865.05|12865.05|12856.57|12856.57|0
1651656600000|2022-05-04 09:30:00|12867.24|12867.24|12866.42|12866.42|12867.24|12867.24|12866.42|12866.42|0
1651656620000|2022-05-04 09:30:20|12867.45|12867.45|12866.02|12866.02|12867.45|12867.45|12866.02|12866.02|0
1651656630000|2022-05-04 09:30:30|12865.5|12865.5|12861.75|12861.75|12865.5|12865.5|12860.32|12860.32|0
1651656650000|2022-05-04 09:30:50|12861.24|12861.24|12861.01|12861.01|12861.24|12861.24|12861.01|12861.01|0
1651656660000|2022-05-04 09:31:00|12862.45|12862.45|12862.45|12862.45|12862.45|12862.45|12862.45|12862.45|0
1651656670000|2022-05-04 09:31:10|12862.96|12862.96|12862.96|12862.96|12862.96|12862.96|12862.96|12862.96|0
1651656740000|2022-05-04 09:32:20|12863.78|12863.78|12863.78|12863.78|12863.78|12863.78|12863.78|12863.78|0
1651656750000|2022-05-04 09:32:30|12864|12864|12864|12864|12864|12864|12864|12864|0
1651656780000|2022-05-04 09:33:00|12865.83|12865.83|12865.83|12865.83|12865.83|12865.83|12865.83|12865.83|0
1651656850000|2022-05-04 09:34:10|12868.19|12868.19|12869.1|12869.1|12869.1|12869.1|12868.19|12868.19|0
1651656860000|2022-05-04 09:34:20|12868.19|12868.19|12867.67|12867.67|12868.19|12868.19|12867.67|12867.67|0
1651656870000|2022-05-04 09:34:30|12867.23|12867.23|12867.23|12867.23|12867.23|12867.23|12867.23|12867.23|0
1651656890000|2022-05-04 09:34:50|12871.77|12871.77|12873.89|12873.89|12873.89|12873.89|12871.77|12871.77|0
1651656900000|2022-05-04 09:35:00|12874.56|12874.56|12874.56|12874.56|12874.56|12874.56|12874.56|12874.56|0
1651656910000|2022-05-04 09:35:10|12874.06|12874.06|12875.62|12875.62|12876.08|12876.08|12874.06|12874.06|0
1651656940000|2022-05-04 09:35:40|12875.17|12875.17|12872.42|12872.42|12875.17|12875.17|12872.42|12872.42|0
1651656950000|2022-05-04 09:35:50|12871.51|12871.51|12869.2|12869.2|12871.51|12871.51|12869.2|12869.2|0
1651656960000|2022-05-04 09:36:00|12868.74|12868.74|12868.74|12868.74|12868.74|12868.74|12868.74|12868.74|0
1651656990000|2022-05-04 09:36:30|12869.2|12869.2|12868.74|12868.74|12869.2|12869.2|12868.74|12868.74|0
1651657000000|2022-05-04 09:36:40|12865.87|12865.87|12864.5|12864.5|12865.87|12865.87|12864.05|12864.05|0
1651657030000|2022-05-04 09:37:10|12864.03|12864.03|12864.5|12864.5|12864.5|12864.5|12864.03|12864.03|0
1651657050000|2022-05-04 09:37:30|12864.28|12864.28|12864.28|12864.28|12864.28|12864.28|12864.28|12864.28|0
1651657060000|2022-05-04 09:37:40|12854.74|12854.74|12854.96|12854.96|12854.96|12854.96|12851.87|12851.87|0
1651657070000|2022-05-04 09:37:50|12857.37|12857.37|12858.75|12858.75|12858.75|12858.75|12857.37|12857.37|0
1651657080000|2022-05-04 09:38:00|12860.18|12860.18|12857.31|12857.31|12860.18|12860.18|12857.31|12857.31|0
1651657090000|2022-05-04 09:38:10|12855.88|12855.88|12857.93|12857.93|12858.43|12858.43|12855.88|12855.88|0
1651657150000|2022-05-04 09:39:10|12856.5|12856.5|12856.5|12856.5|12856.5|12856.5|12856.5|12856.5|0
1651657160000|2022-05-04 09:39:20|12857.31|12857.31|12858.25|12858.25|12858.25|12858.25|12857.31|12857.31|0
1651657170000|2022-05-04 09:39:30|12857.44|12857.44|12857.44|12857.44|12857.44|12857.44|12857.44|12857.44|0
1651657180000|2022-05-04 09:39:40|12856.98|12856.98|12857.94|12857.94|12857.94|12857.94|12856.98|12856.98|0
1651657230000|2022-05-04 09:40:30|12856.51|12856.51|12856.51|12856.51|12856.51|12856.51|12856.51|12856.51|0
1651657250000|2022-05-04 09:40:50|12857.5|12857.5|12858.42|12858.42|12858.42|12858.42|12857.5|12857.5|0
1651657300000|2022-05-04 09:41:40|12861.29|12861.29|12862.1|12862.1|12862.1|12862.1|12861.29|12861.29|0
1651657320000|2022-05-04 09:42:00|12862.56|12862.56|12862.56|12862.56|12862.56|12862.56|12862.56|12862.56|0
1651657350000|2022-05-04 09:42:30|12863.38|12863.38|12863.38|12863.38|12863.38|12863.38|12863.38|12863.38|0
1651657390000|2022-05-04 09:43:10|12862.56|12862.56|12863.38|12863.38|12863.38|12863.38|12862.56|12862.56|0
1651657410000|2022-05-04 09:43:30|12861.97|12861.97|12862.44|12862.44|12862.44|12862.44|12861.97|12861.97|0
1651657420000|2022-05-04 09:43:40|12861.92|12861.92|12861.41|12861.41|12861.92|12861.92|12861.41|12861.41|0
1651657430000|2022-05-04 09:43:50|12860.49|12860.49|12860.49|12860.49|12860.49|12860.49|12860.49|12860.49|0
1651657440000|2022-05-04 09:44:00|12859.5|12859.5|12859.5|12859.5|12859.5|12859.5|12859.5|12859.5|0
1651657450000|2022-05-04 09:44:10|12859.04|12859.04|12857.41|12857.41|12859.04|12859.04|12857.41|12857.41|0
1651657500000|2022-05-04 09:45:00|12857.87|12857.87|12857.87|12857.87|12857.87|12857.87|12857.87|12857.87|0
1651657510000|2022-05-04 09:45:10|12859.3|12859.3|12859.3|12859.3|12859.3|12859.3|12859.3|12859.3|0
1651657570000|2022-05-04 09:46:10|12859.86|12859.86|12859.19|12859.19|12859.86|12859.86|12859.19|12859.19|0
1651657580000|2022-05-04 09:46:20|12860.6|12860.6|12860.6|12860.6|12860.6|12860.6|12860.6|12860.6|0
1651657590000|2022-05-04 09:46:30|12860.13|12860.13|12860.13|12860.13|12860.13|12860.13|12860.13|12860.13|0
1651657670000|2022-05-04 09:47:50|12861.56|12861.56|12861.56|12861.56|12861.56|12861.56|12861.56|12861.56|0
1651657690000|2022-05-04 09:48:10|12858.7|12858.7|12858.7|12858.7|12858.7|12858.7|12858.7|12858.7|0
1651657710000|2022-05-04 09:48:30|12862.52|12862.52|12865.39|12865.39|12865.39|12865.39|12862.52|12862.52|0
1651657720000|2022-05-04 09:48:40|12866.21|12866.21|12866.21|12866.21|12866.21|12866.21|12866.21|12866.21|0
1651657740000|2022-05-04 09:49:00|12866.66|12866.66|12866.66|12866.66|12866.66|12866.66|12866.66|12866.66|0
1651657770000|2022-05-04 09:49:30|12866.19|12866.19|12866.19|12866.19|12866.19|12866.19|12866.19|12866.19|0
1651657780000|2022-05-04 09:49:40|12867.11|12867.11|12867.92|12867.92|12867.92|12867.92|12867.11|12867.11|0
1651657810000|2022-05-04 09:50:10|12866.98|12866.98|12864.9|12864.9|12866.98|12866.98|12863.96|12863.96|0
1651657820000|2022-05-04 09:50:20|12866.58|12866.58|12866.58|12866.58|12866.58|12866.58|12866.58|12866.58|0
1651657880000|2022-05-04 09:51:20|12865.46|12865.46|12865.46|12865.46|12865.46|12865.46|12865.46|12865.46|0
1651657890000|2022-05-04 09:51:30|12867.1|12867.1|12868.53|12868.53|12868.53|12868.53|12867.1|12867.1|0
1651657910000|2022-05-04 09:51:50|12868.08|12868.08|12868.08|12868.08|12868.08|12868.08|12868.08|12868.08|0
1651657920000|2022-05-04 09:52:00|12867.27|12867.27|12867.34|12867.34|12867.34|12867.34|12866.45|12866.45|0
1651657930000|2022-05-04 09:52:10|12868.16|12868.16|12869.04|12869.04|12869.04|12869.04|12867.6|12867.6|0
1651657950000|2022-05-04 09:52:30|12870.41|12870.41|12874.57|12874.57|12874.57|12874.57|12870.41|12870.41|0
1651657960000|2022-05-04 09:52:40|12875.6|12875.6|12876.1|12876.1|12876.1|12876.1|12875.6|12875.6|0
1651657980000|2022-05-04 09:53:00|12876.92|12876.92|12876.4|12876.4|12876.92|12876.92|12876.4|12876.4|0
1651657990000|2022-05-04 09:53:10|12875.93|12875.93|12875.93|12875.93|12875.93|12875.93|12875.93|12875.93|0
1651658010000|2022-05-04 09:53:30|12876.49|12876.49|12876.95|12876.95|12876.95|12876.95|12876.49|12876.49|0
1651658020000|2022-05-04 09:53:40|12877.89|12877.89|12878.38|12878.38|12878.38|12878.38|12877.89|12877.89|0
1651658030000|2022-05-04 09:53:50|12879.82|12879.82|12879.82|12879.82|12879.82|12879.82|12879.82|12879.82|0
1651658060000|2022-05-04 09:54:20|12879.14|12879.14|12879.59|12879.59|12879.59|12879.59|12879.14|12879.14|0
1651658100000|2022-05-04 09:55:00|12881.42|12881.42|12883.54|12883.54|12883.54|12883.54|12881.42|12881.42|0
1651658110000|2022-05-04 09:55:10|12884.66|12884.66|12886.13|12886.13|12886.69|12886.69|12884.66|12884.66|0
1651658120000|2022-05-04 09:55:20|12884.29|12884.29|12884.29|12884.29|12884.29|12884.29|12884.29|12884.29|0
1651658130000|2022-05-04 09:55:30|12883.82|12883.82|12883.82|12883.82|12883.82|12883.82|12883.82|12883.82|0
1651658160000|2022-05-04 09:56:00|12882.7|12882.7|12882.01|12882.01|12882.7|12882.7|12882.01|12882.01|0
1651658170000|2022-05-04 09:56:10|12881.56|12881.56|12881.56|12881.56|12881.56|12881.56|12881.56|12881.56|0
1651658190000|2022-05-04 09:56:30|12879.73|12879.73|12879.73|12879.73|12879.73|12879.73|12879.73|12879.73|0
1651658200000|2022-05-04 09:56:40|12879.17|12879.17|12879.17|12879.17|12879.17|12879.17|12879.17|12879.17|0
1651658220000|2022-05-04 09:57:00|12877.74|12877.74|12877.74|12877.74|12877.74|12877.74|12877.74|12877.74|0
1651658250000|2022-05-04 09:57:30|12877.18|12877.18|12877.18|12877.18|12877.18|12877.18|12877.18|12877.18|0
1651658270000|2022-05-04 09:57:50|12876.36|12876.36|12876.36|12876.36|12876.36|12876.36|12876.36|12876.36|0
1651658280000|2022-05-04 09:58:00|12877.18|12877.18|12877.18|12877.18|12877.18|12877.18|12877.18|12877.18|0
1651658290000|2022-05-04 09:58:10|12876.96|12876.96|12876.96|12876.96|12876.96|12876.96|12876.96|12876.96|0
1651658310000|2022-05-04 09:58:30|12876.5|12876.5|12871.41|12871.41|12876.5|12876.5|12871.41|12871.41|0
1651658320000|2022-05-04 09:58:40|12869.58|12869.58|12865.93|12865.93|12869.58|12869.58|12865.93|12865.93|0
1651658330000|2022-05-04 09:58:50|12867.3|12867.3|12866.62|12866.62|12870.65|12870.65|12866.62|12866.62|0
1651658340000|2022-05-04 09:59:00|12865.81|12865.81|12865.81|12865.81|12865.81|12865.81|12865.81|12865.81|0
1651658350000|2022-05-04 09:59:10|12866.03|12866.03|12864.88|12864.88|12866.25|12866.25|12864.88|12864.88|0
1651658360000|2022-05-04 09:59:20|12865.1|12865.1|12865.09|12865.09|12865.1|12865.1|12864.65|12864.65|0
1651658370000|2022-05-04 09:59:30|12863.72|12863.72|12863.72|12863.72|12863.72|12863.72|12863.72|12863.72|0
1651658380000|2022-05-04 09:59:40|12862.35|12862.35|12861.53|12861.53|12862.35|12862.35|12861.53|12861.53|0
1651658390000|2022-05-04 09:59:50|12860.1|12860.1|12860.1|12860.1|12860.1|12860.1|12860.1|12860.1|0
1651658400000|2022-05-04 10:00:00|12861.93|12861.93|12861.93|12861.93|12861.93|12861.93|12861.93|12861.93|0
1651658410000|2022-05-04 10:00:10|12859.64|12859.64|12858.73|12858.73|12859.64|12859.64|12858.73|12858.73|0
1651658420000|2022-05-04 10:00:20|12859.18|12859.18|12860.56|12860.56|12860.56|12860.56|12859.18|12859.18|0
1651658450000|2022-05-04 10:00:50|12860.06|12860.06|12860.97|12860.97|12861.89|12861.89|12860.06|12860.06|0
1651658460000|2022-05-04 10:01:00|12860.46|12860.46|12860.46|12860.46|12860.46|12860.46|12860.46|12860.46|0
1651658470000|2022-05-04 10:01:10|12860|12860|12860|12860|12860|12860|12860|12860|0
1651658490000|2022-05-04 10:01:30|12861.64|12861.64|12861.64|12861.64|12861.64|12861.64|12861.64|12861.64|0
1651658530000|2022-05-04 10:02:10|12861.18|12861.18|12861.18|12861.18|12861.18|12861.18|12861.18|12861.18|0
1651658580000|2022-05-04 10:03:00|12862|12862|12859.42|12859.42|12862|12862|12859.42|12859.42|0
1651658600000|2022-05-04 10:03:20|12857.99|12857.99|12854.18|12854.18|12857.99|12857.99|12854.18|12854.18|0
1651658630000|2022-05-04 10:03:50|12855.61|12855.61|12856.9|12856.9|12856.9|12856.9|12855.61|12855.61|0
1651658640000|2022-05-04 10:04:00|12858.33|12858.33|12858.33|12858.33|12858.33|12858.33|12858.33|12858.33|0
1651658680000|2022-05-04 10:04:40|12858.79|12858.79|12858.79|12858.79|12858.79|12858.79|12858.79|12858.79|0
1651658740000|2022-05-04 10:05:40|12857.38|12857.38|12857.38|12857.38|12857.38|12857.38|12857.38|12857.38|0
1651658750000|2022-05-04 10:05:50|12859.21|12859.21|12853.38|12853.38|12859.21|12859.21|12853.38|12853.38|0
1651658760000|2022-05-04 10:06:00|12852.82|12852.82|12852.82|12852.82|12852.82|12852.82|12852.82|12852.82|0
1651658790000|2022-05-04 10:06:30|12852.36|12852.36|12852.36|12852.36|12852.36|12852.36|12852.36|12852.36|0
1651658810000|2022-05-04 10:06:50|12852.82|12852.82|12852.36|12852.36|12852.82|12852.82|12852.36|12852.36|0
1651658860000|2022-05-04 10:07:40|12851.55|12851.55|12851.55|12851.55|12851.55|12851.55|12851.55|12851.55|0
1651658870000|2022-05-04 10:07:50|12850.17|12850.17|12850.17|12850.17|12850.17|12850.17|12850.17|12850.17|0
1651658880000|2022-05-04 10:08:00|12851.09|12851.09|12851.09|12851.09|12851.09|12851.09|12851.09|12851.09|0
1651658890000|2022-05-04 10:08:10|12850.58|12850.58|12850.58|12850.58|12850.58|12850.58|12850.58|12850.58|0
1651658910000|2022-05-04 10:08:30|12851.09|12851.09|12851.09|12851.09|12851.09|12851.09|12851.09|12851.09|0
1651658920000|2022-05-04 10:08:40|12852|12852|12857.67|12857.67|12857.67|12857.67|12852|12852|0
1651658940000|2022-05-04 10:09:00|12858.61|12858.61|12858.61|12858.61|12858.61|12858.61|12858.61|12858.61|0
1651658960000|2022-05-04 10:09:20|12858.1|12858.1|12858.1|12858.1|12858.1|12858.1|12858.1|12858.1|0
1651658970000|2022-05-04 10:09:30|12857.64|12857.64|12857.64|12857.64|12857.64|12857.64|12857.64|12857.64|0
1651658980000|2022-05-04 10:09:40|12859.01|12859.01|12863.13|12863.13|12863.13|12863.13|12859.01|12859.01|0
1651659000000|2022-05-04 10:10:00|12862.32|12862.32|12862.32|12862.32|12862.32|12862.32|12862.32|12862.32|0
1651659010000|2022-05-04 10:10:10|12861.82|12861.82|12861.82|12861.82|12861.82|12861.82|12861.82|12861.82|0
1651659020000|2022-05-04 10:10:20|12860.38|12860.38|12860.38|12860.38|12860.38|12860.38|12860.38|12860.38|0
1651659040000|2022-05-04 10:10:40|12861.82|12861.82|12861.82|12861.82|12861.82|12861.82|12861.82|12861.82|0
1651659090000|2022-05-04 10:11:30|12862.28|12862.28|12862.28|12862.28|12862.28|12862.28|12862.28|12862.28|0
1651659100000|2022-05-04 10:11:40|12863.71|12863.71|12865.35|12865.35|12865.35|12865.35|12863.71|12863.71|0
1651659110000|2022-05-04 10:11:50|12865.86|12865.86|12866.37|12866.37|12866.37|12866.37|12865.86|12865.86|0
1651659140000|2022-05-04 10:12:20|12865.56|12865.56|12863.06|12863.06|12865.56|12865.56|12863.06|12863.06|0
1651659150000|2022-05-04 10:12:30|12862.25|12862.25|12860.81|12860.81|12862.25|12862.25|12860.81|12860.81|0
1651659160000|2022-05-04 10:12:40|12861.63|12861.63|12861.63|12861.63|12861.63|12861.63|12861.63|12861.63|0
1651659200000|2022-05-04 10:13:20|12863|12863|12864.12|12864.12|12864.12|12864.12|12863|12863|0
1651659210000|2022-05-04 10:13:30|12864.59|12864.59|12864.59|12864.59|12864.59|12864.59|12864.59|12864.59|0
1651659220000|2022-05-04 10:13:40|12863.67|12863.67|12862.86|12862.86|12863.67|12863.67|12862.86|12862.86|0
1651659230000|2022-05-04 10:13:50|12861.91|12861.91|12861.91|12861.91|12861.91|12861.91|12861.91|12861.91|0
1651659240000|2022-05-04 10:14:00|12861.42|12861.42|12861.42|12861.42|12861.42|12861.42|12861.42|12861.42|0
1651659250000|2022-05-04 10:14:10|12862.85|12862.85|12866.84|12866.84|12866.84|12866.84|12862.85|12862.85|0
1651659270000|2022-05-04 10:14:30|12867.83|12867.83|12867.83|12867.83|12867.83|12867.83|12867.83|12867.83|0
1651659390000|2022-05-04 10:16:30|12866.84|12866.84|12866.84|12866.84|12866.84|12866.84|12866.84|12866.84|0
1651659460000|2022-05-04 10:17:40|12866.38|12866.38|12865.92|12865.92|12866.38|12866.38|12865.92|12865.92|0
1651659470000|2022-05-04 10:17:50|12866.38|12866.38|12866.38|12866.38|12866.38|12866.38|12866.38|12866.38|0
1651659490000|2022-05-04 10:18:10|12865|12865|12865|12865|12865|12865|12865|12865|0
1651659500000|2022-05-04 10:18:20|12864.55|12864.55|12864.03|12864.03|12864.55|12864.55|12864.03|12864.03|0
1651659520000|2022-05-04 10:18:40|12865.71|12865.71|12865.71|12865.71|12865.71|12865.71|12865.71|12865.71|0
1651659530000|2022-05-04 10:18:50|12865.21|12865.21|12865.21|12865.21|12865.71|12865.71|12864.71|12864.71|0
1651659540000|2022-05-04 10:19:00|12864.29|12864.29|12864.29|12864.29|12864.29|12864.29|12864.29|12864.29|0
1651659550000|2022-05-04 10:19:10|12863.84|12863.84|12863.84|12863.84|12863.84|12863.84|12863.84|12863.84|0
1651659560000|2022-05-04 10:19:20|12866.13|12866.13|12866.13|12866.13|12866.13|12866.13|12866.13|12866.13|0
1651659580000|2022-05-04 10:19:40|12866.94|12866.94|12866.94|12866.94|12866.94|12866.94|12866.94|12866.94|0
1651659600000|2022-05-04 10:20:00|12867.44|12867.44|12867.44|12867.44|12867.44|12867.44|12867.44|12867.44|0
1651659610000|2022-05-04 10:20:10|12867.91|12867.91|12867.91|12867.91|12867.91|12867.91|12867.91|12867.91|0
1651659650000|2022-05-04 10:20:50|12868.43|12868.43|12868.94|12868.94|12868.94|12868.94|12868.43|12868.43|0
1651659670000|2022-05-04 10:21:10|12868.43|12868.43|12871.83|12871.83|12871.83|12871.83|12868.43|12868.43|0
1651659690000|2022-05-04 10:21:30|12871.33|12871.33|12867.67|12867.67|12871.33|12871.33|12867.67|12867.67|0
1651659700000|2022-05-04 10:21:40|12868.59|12868.59|12869.35|12869.35|12869.35|12869.35|12868.23|12868.23|0
1651659710000|2022-05-04 10:21:50|12870.29|12870.29|12870.29|12870.29|12870.29|12870.29|12870.29|12870.29|0
1651659720000|2022-05-04 10:22:00|12871.2|12871.2|12873.46|12873.46|12873.46|12873.46|12871.2|12871.2|0
1651659730000|2022-05-04 10:22:10|12874.13|12874.13|12873.2|12873.2|12874.13|12874.13|12873.2|12873.2|0
1651659740000|2022-05-04 10:22:20|12872.29|12872.29|12872.29|12872.29|12872.29|12872.29|12872.29|12872.29|0
1651659750000|2022-05-04 10:22:30|12870.92|12870.92|12869.48|12869.48|12870.92|12870.92|12869.48|12869.48|0
1651659760000|2022-05-04 10:22:40|12868.57|12868.57|12868.57|12868.57|12868.57|12868.57|12868.57|12868.57|0
1651659780000|2022-05-04 10:23:00|12869.48|12869.48|12867.55|12867.55|12869.48|12869.48|12867.55|12867.55|0
1651659840000|2022-05-04 10:24:00|12866.27|12866.27|12864.3|12864.3|12866.27|12866.27|12864.3|12864.3|0
1651659850000|2022-05-04 10:24:10|12863.81|12863.81|12864.62|12864.62|12864.62|12864.62|12863.81|12863.81|0
1651659900000|2022-05-04 10:25:00|12863.19|12863.19|12863.19|12863.19|12863.19|12863.19|12863.19|12863.19|0
1651659910000|2022-05-04 10:25:10|12862.72|12862.72|12862.72|12862.72|12862.72|12862.72|12862.72|12862.72|0
1651659920000|2022-05-04 10:25:20|12862.25|12862.25|12862.25|12862.25|12862.25|12862.25|12862.25|12862.25|0
1651659950000|2022-05-04 10:25:50|12863.62|12863.62|12863.62|12863.62|12863.62|12863.62|12863.62|12863.62|0
1651659960000|2022-05-04 10:26:00|12864.08|12864.08|12863.4|12863.4|12864.08|12864.08|12863.4|12863.4|0
1651660020000|2022-05-04 10:27:00|12862.59|12862.59|12862.59|12862.59|12862.59|12862.59|12862.59|12862.59|0
1651660050000|2022-05-04 10:27:30|12862.13|12862.13|12862.13|12862.13|12862.13|12862.13|12862.13|12862.13|0
1651660060000|2022-05-04 10:27:40|12861.67|12861.67|12861.67|12861.67|12861.67|12861.67|12861.67|12861.67|0
1651660090000|2022-05-04 10:28:10|12863.35|12863.35|12863.35|12863.35|12863.35|12863.35|12863.35|12863.35|0
1651660130000|2022-05-04 10:28:50|12863.79|12863.79|12863.35|12863.35|12863.79|12863.79|12863.35|12863.35|0
1651660160000|2022-05-04 10:29:20|12861.67|12861.67|12861.67|12861.67|12861.67|12861.67|12861.67|12861.67|0
1651660170000|2022-05-04 10:29:30|12860.24|12860.24|12860.24|12860.24|12860.24|12860.24|12860.24|12860.24|0
1651660190000|2022-05-04 10:29:50|12861.23|12861.23|12862.19|12862.19|12862.19|12862.19|12861.23|12861.23|0
1651660200000|2022-05-04 10:30:00|12863.11|12863.11|12863.93|12863.93|12863.93|12863.93|12863.11|12863.11|0
1651660230000|2022-05-04 10:30:30|12864.37|12864.37|12865.04|12865.04|12865.04|12865.04|12864.37|12864.37|0
1651660240000|2022-05-04 10:30:40|12865.86|12865.86|12868.15|12868.15|12868.15|12868.15|12865.86|12865.86|0
1651660280000|2022-05-04 10:31:20|12869.58|12869.58|12869.58|12869.58|12869.58|12869.58|12869.58|12869.58|0
1651660310000|2022-05-04 10:31:50|12868.67|12868.67|12868.67|12868.67|12868.67|12868.67|12868.67|12868.67|0
1651660370000|2022-05-04 10:32:50|12867.25|12867.25|12867.73|12867.73|12867.73|12867.73|12867.25|12867.25|0
1651660390000|2022-05-04 10:33:10|12868.84|12868.84|12870.73|12870.73|12870.73|12870.73|12868.84|12868.84|0
1651660400000|2022-05-04 10:33:20|12870.26|12870.26|12870.26|12870.26|12870.26|12870.26|12870.26|12870.26|0
1651660420000|2022-05-04 10:33:40|12869.79|12869.79|12869.79|12869.79|12869.79|12869.79|12869.79|12869.79|0
1651660430000|2022-05-04 10:33:50|12869.33|12869.33|12868.42|12868.42|12869.33|12869.33|12868.42|12868.42|0
1651660440000|2022-05-04 10:34:00|12866.98|12866.98|12865.55|12865.55|12866.98|12866.98|12865.55|12865.55|0
1651660460000|2022-05-04 10:34:20|12866.01|12866.01|12866.01|12866.01|12866.01|12866.01|12866.01|12866.01|0
1651660470000|2022-05-04 10:34:30|12865.19|12865.19|12865.19|12865.19|12865.19|12865.19|12865.19|12865.19|0
1651660490000|2022-05-04 10:34:50|12864.72|12864.72|12864.72|12864.72|12864.72|12864.72|12864.72|12864.72|0
1651660500000|2022-05-04 10:35:00|12865.18|12865.18|12867.1|12867.1|12867.1|12867.1|12865.18|12865.18|0
1651660510000|2022-05-04 10:35:10|12866.64|12866.64|12867.46|12867.46|12867.46|12867.46|12866.18|12866.18|0
1651660520000|2022-05-04 10:35:20|12868.27|12868.27|12868.27|12868.27|12868.27|12868.27|12868.27|12868.27|0
1651660530000|2022-05-04 10:35:30|12867.82|12867.82|12865.99|12865.99|12867.82|12867.82|12865.99|12865.99|0
1651660540000|2022-05-04 10:35:40|12866.9|12866.9|12866.9|12866.9|12866.9|12866.9|12866.9|12866.9|0
1651660550000|2022-05-04 10:35:50|12865.99|12865.99|12864.62|12864.62|12865.99|12865.99|12864.62|12864.62|0
1651660560000|2022-05-04 10:36:00|12864.12|12864.12|12862.48|12862.48|12864.12|12864.12|12862.48|12862.48|0
1651660570000|2022-05-04 10:36:10|12863.4|12863.4|12864.31|12864.31|12864.31|12864.31|12863.4|12863.4|0
1651660630000|2022-05-04 10:37:10|12865.13|12865.13|12869.73|12869.73|12869.73|12869.73|12865.13|12865.13|0
1651660640000|2022-05-04 10:37:20|12870.29|12870.29|12870.29|12870.29|12870.29|12870.29|12870.29|12870.29|0
1651660650000|2022-05-04 10:37:30|12869.77|12869.77|12869.77|12869.77|12869.77|12869.77|12869.77|12869.77|0
1651660660000|2022-05-04 10:37:40|12869.26|12869.26|12869.26|12869.26|12869.26|12869.26|12869.26|12869.26|0
1651660680000|2022-05-04 10:38:00|12870.2|12870.2|12870.2|12870.2|12870.2|12870.2|12870.2|12870.2|0
1651660690000|2022-05-04 10:38:10|12871.64|12871.64|12871.64|12871.64|12871.64|12871.64|12871.64|12871.64|0
1651660700000|2022-05-04 10:38:20|12870.2|12870.2|12868.79|12868.79|12870.2|12870.2|12868.79|12868.79|0
1651660710000|2022-05-04 10:38:30|12867.35|12867.35|12867.35|12867.35|12867.35|12867.35|12867.35|12867.35|0
1651660760000|2022-05-04 10:39:20|12867.8|12867.8|12867.8|12867.8|12867.8|12867.8|12867.8|12867.8|0
1651660780000|2022-05-04 10:39:40|12867.35|12867.35|12869.63|12869.63|12869.63|12869.63|12867.35|12867.35|0
1651660790000|2022-05-04 10:39:50|12868.81|12868.81|12868.81|12868.81|12868.81|12868.81|12868.81|12868.81|0
1651660840000|2022-05-04 10:40:40|12870.8|12870.8|12869.81|12869.81|12870.8|12870.8|12869.81|12869.81|0
1651660880000|2022-05-04 10:41:20|12868.91|12868.91|12868.46|12868.46|12868.91|12868.91|12868.46|12868.46|0
1651660900000|2022-05-04 10:41:40|12867.9|12867.9|12869.63|12869.63|12869.63|12869.63|12867.9|12867.9|0
1651660920000|2022-05-04 10:42:00|12870.19|12870.19|12870.19|12870.19|12870.19|12870.19|12870.19|12870.19|0
1651660930000|2022-05-04 10:42:10|12869.63|12869.63|12869.63|12869.63|12869.63|12869.63|12869.63|12869.63|0
1651660970000|2022-05-04 10:42:50|12869.85|12869.85|12871.77|12871.77|12871.77|12871.77|12869.85|12869.85|0
1651660990000|2022-05-04 10:43:10|12871.21|12871.21|12871.21|12871.21|12871.21|12871.21|12871.21|12871.21|0
1651661010000|2022-05-04 10:43:30|12872.16|12872.16|12873.27|12873.27|12873.27|12873.27|12872.16|12872.16|0
1651661020000|2022-05-04 10:43:40|12874.19|12874.19|12874.19|12874.19|12874.19|12874.19|12874.19|12874.19|0
1651661040000|2022-05-04 10:44:00|12873.25|12873.25|12873.25|12873.25|12873.25|12873.25|12873.25|12873.25|0
1651661060000|2022-05-04 10:44:20|12872.25|12872.25|12873.66|12873.66|12873.66|12873.66|12872.25|12872.25|0
1651661080000|2022-05-04 10:44:40|12873.89|12873.89|12873.89|12873.89|12873.89|12873.89|12873.89|12873.89|0
1651661100000|2022-05-04 10:45:00|12874.88|12874.88|12874.88|12874.88|12874.88|12874.88|12874.88|12874.88|0
1651661110000|2022-05-04 10:45:10|12874.38|12874.38|12874.38|12874.38|12874.38|12874.38|12874.38|12874.38|0
1651661120000|2022-05-04 10:45:20|12875.2|12875.2|12876.78|12876.78|12876.78|12876.78|12875.2|12875.2|0
1651661140000|2022-05-04 10:45:40|12877.33|12877.33|12877.33|12877.33|12877.33|12877.33|12877.33|12877.33|0
1651661150000|2022-05-04 10:45:50|12878.77|12878.77|12879.88|12879.88|12879.88|12879.88|12878.77|12878.77|0
1651661190000|2022-05-04 10:46:30|12881.77|12881.77|12880.83|12880.83|12881.77|12881.77|12880.83|12880.83|0
1651661230000|2022-05-04 10:47:10|12879.15|12879.15|12879.71|12879.71|12879.71|12879.71|12879.15|12879.15|0
1651661260000|2022-05-04 10:47:40|12880.18|12880.18|12881.21|12881.21|12881.21|12881.21|12880.18|12880.18|0
1651661270000|2022-05-04 10:47:50|12885.75|12885.75|12888.75|12888.75|12888.75|12888.75|12885.75|12885.75|0
1651661280000|2022-05-04 10:48:00|12889.3|12889.3|12889.3|12889.3|12889.3|12889.3|12889.3|12889.3|0
1651661300000|2022-05-04 10:48:20|12890.68|12890.68|12892.89|12892.89|12892.89|12892.89|12890.68|12890.68|0
1651661320000|2022-05-04 10:48:40|12893.38|12893.38|12893.38|12893.38|12893.38|12893.38|12893.38|12893.38|0
1651661330000|2022-05-04 10:48:50|12893.84|12893.84|12889.6|12889.6|12893.84|12893.84|12889.6|12889.6|0
1651661340000|2022-05-04 10:49:00|12887.35|12887.35|12882.61|12882.61|12887.35|12887.35|12882.61|12882.61|0
1651661380000|2022-05-04 10:49:40|12883.07|12883.07|12883.53|12883.53|12883.53|12883.53|12883.07|12883.07|0
1651661390000|2022-05-04 10:49:50|12884.34|12884.34|12884.34|12884.34|12884.34|12884.34|12884.34|12884.34|0
1651661400000|2022-05-04 10:50:00|12882.67|12882.67|12882.67|12882.67|12882.67|12882.67|12882.67|12882.67|0
1651661410000|2022-05-04 10:50:10|12883.61|12883.61|12883.05|12883.05|12883.61|12883.61|12883.05|12883.05|0
1651661470000|2022-05-04 10:51:10|12882.24|12882.24|12882.24|12882.24|12882.24|12882.24|12882.24|12882.24|0
1651661500000|2022-05-04 10:51:40|12883.05|12883.05|12881.94|12881.94|12883.05|12883.05|12881.94|12881.94|0
1651661620000|2022-05-04 10:53:40|12880.3|12880.3|12880.3|12880.3|12880.3|12880.3|12880.3|12880.3|0
1651661630000|2022-05-04 10:53:50|12881.2|12881.2|12881.42|12881.42|12881.42|12881.42|12881.2|12881.2|0
1651661650000|2022-05-04 10:54:10|12880.51|12880.51|12880.28|12880.28|12880.51|12880.51|12880.28|12880.28|0
1651661710000|2022-05-04 10:55:10|12881.85|12881.85|12886.97|12886.97|12886.97|12886.97|12881.85|12881.85|0
1651661720000|2022-05-04 10:55:20|12888.08|12888.08|12890.41|12890.41|12890.41|12890.41|12888.08|12888.08|0
1651661730000|2022-05-04 10:55:30|12889.91|12889.91|12889.43|12889.43|12890.42|12890.42|12889.43|12889.43|0
1651661750000|2022-05-04 10:55:50|12889.9|12889.9|12886.6|12886.6|12889.9|12889.9|12886.6|12886.6|0
1651661770000|2022-05-04 10:56:10|12885.48|12885.48|12885.48|12885.48|12885.48|12885.48|12885.48|12885.48|0
1651661780000|2022-05-04 10:56:20|12884.54|12884.54|12884.54|12884.54|12884.54|12884.54|12884.54|12884.54|0
1651661790000|2022-05-04 10:56:30|12883.72|12883.72|12883.72|12883.72|12883.72|12883.72|12883.72|12883.72|0
1651661830000|2022-05-04 10:57:10|12883.28|12883.28|12883.28|12883.28|12883.28|12883.28|12883.28|12883.28|0
1651661840000|2022-05-04 10:57:20|12882.61|12882.61|12882.61|12882.61|12882.61|12882.61|12882.61|12882.61|0
1651661870000|2022-05-04 10:57:50|12883.08|12883.08|12882.61|12882.61|12883.08|12883.08|12882.61|12882.61|0
1651661900000|2022-05-04 10:58:20|12881.66|12881.66|12881.66|12881.66|12881.66|12881.66|12881.66|12881.66|0
1651661910000|2022-05-04 10:58:30|12881.21|12881.21|12881.21|12881.21|12881.21|12881.21|12880.75|12880.75|0
1651661920000|2022-05-04 10:58:40|12880.75|12880.75|12881.21|12881.21|12881.21|12881.21|12880.75|12880.75|0
1651661940000|2022-05-04 10:59:00|12882.12|12882.12|12882.16|12882.16|12882.16|12882.16|12881.61|12881.61|0
1651661950000|2022-05-04 10:59:10|12881.94|12881.94|12881.94|12881.94|12881.94|12881.94|12881.94|12881.94|0
1651661960000|2022-05-04 10:59:20|12882.41|12882.41|12880.74|12880.74|12882.41|12882.41|12880.74|12880.74|0
1651661970000|2022-05-04 10:59:30|12878.49|12878.49|12878.49|12878.49|12878.49|12878.49|12878.49|12878.49|0
1651661980000|2022-05-04 10:59:40|12877.11|12877.11|12876.66|12876.66|12877.11|12877.11|12876.66|12876.66|0
1651661990000|2022-05-04 10:59:50|12877.11|12877.11|12877.11|12877.11|12877.11|12877.11|12877.11|12877.11|0
1651662000000|2022-05-04 11:00:00|12877.63|12877.63|12879.74|12879.74|12879.74|12879.74|12877.63|12877.63|0
1651662090000|2022-05-04 11:01:30|12879.18|12879.18|12879.18|12879.18|12879.18|12879.18|12879.18|12879.18|0
1651662100000|2022-05-04 11:01:40|12881.47|12881.47|12881.47|12881.47|12881.47|12881.47|12881.47|12881.47|0
1651662130000|2022-05-04 11:02:10|12880.35|12880.35|12885.31|12885.31|12885.31|12885.31|12880.35|12880.35|0
1651662140000|2022-05-04 11:02:20|12884.32|12884.32|12886.31|12886.31|12886.31|12886.31|12884.32|12884.32|0
1651662150000|2022-05-04 11:02:30|12886.86|12886.86|12887.33|12887.33|12887.33|12887.33|12886.86|12886.86|0
1651662160000|2022-05-04 11:02:40|12886.34|12886.34|12886.9|12886.9|12886.9|12886.9|12886.34|12886.34|0
1651662170000|2022-05-04 11:02:50|12886.34|12886.34|12886.34|12886.34|12886.34|12886.34|12886.34|12886.34|0
1651662190000|2022-05-04 11:03:10|12886.9|12886.9|12886.9|12886.9|12886.9|12886.9|12886.9|12886.9|0
1651662200000|2022-05-04 11:03:20|12886.08|12886.08|12885.26|12885.26|12886.08|12886.08|12885.26|12885.26|0
1651662210000|2022-05-04 11:03:30|12884.71|12884.71|12884.71|12884.71|12884.71|12884.71|12884.71|12884.71|0
1651662250000|2022-05-04 11:04:10|12883.59|12883.59|12883.59|12883.59|12883.59|12883.59|12883.59|12883.59|0
1651662260000|2022-05-04 11:04:20|12884.15|12884.15|12884.15|12884.15|12884.15|12884.15|12884.15|12884.15|0
1651662270000|2022-05-04 11:04:30|12884.71|12884.71|12884.71|12884.71|12884.71|12884.71|12884.71|12884.71|0
1651662300000|2022-05-04 11:05:00|12883.29|12883.29|12882.03|12882.03|12883.29|12883.29|12881.56|12881.56|0
1651662310000|2022-05-04 11:05:10|12881.52|12881.52|12881.99|12881.99|12881.99|12881.99|12881.52|12881.52|0
1651662320000|2022-05-04 11:05:20|12877.69|12877.69|12875.79|12875.79|12877.69|12877.69|12875.79|12875.79|0
1651662330000|2022-05-04 11:05:30|12874.88|12874.88|12874.88|12874.88|12874.88|12874.88|12874.88|12874.88|0
1651662340000|2022-05-04 11:05:40|12874.38|12874.38|12873.61|12873.61|12874.38|12874.38|12873.61|12873.61|0
1651662350000|2022-05-04 11:05:50|12873.11|12873.11|12873.11|12873.11|12873.11|12873.11|12873.11|12873.11|0
1651662370000|2022-05-04 11:06:10|12873.93|12873.93|12872.56|12872.56|12873.93|12873.93|12872.56|12872.56|0
1651662390000|2022-05-04 11:06:30|12871.12|12871.12|12871.12|12871.12|12871.12|12871.12|12871.12|12871.12|0
1651662440000|2022-05-04 11:07:20|12869.71|12869.71|12869.71|12869.71|12869.71|12869.71|12869.71|12869.71|0
1651662450000|2022-05-04 11:07:30|12869.49|12869.49|12869.49|12869.49|12869.49|12869.49|12869.49|12869.49|0
1651662460000|2022-05-04 11:07:40|12870.3|12870.3|12872.55|12872.55|12872.55|12872.55|12870.3|12870.3|0
1651662470000|2022-05-04 11:07:50|12872.1|12872.1|12872.1|12872.1|12872.1|12872.1|12872.1|12872.1|0
1651662480000|2022-05-04 11:08:00|12871.18|12871.18|12871.18|12871.18|12871.18|12871.18|12871.18|12871.18|0
1651662500000|2022-05-04 11:08:20|12864.39|12864.39|12864.39|12864.39|12864.39|12864.39|12864.39|12864.39|0
1651662510000|2022-05-04 11:08:30|12863.48|12863.48|12863.48|12863.48|12863.48|12863.48|12863.48|12863.48|0
1651662520000|2022-05-04 11:08:40|12862.07|12862.07|12862.07|12862.07|12862.07|12862.07|12862.07|12862.07|0
1651662530000|2022-05-04 11:08:50|12860.43|12860.43|12860.43|12860.43|12860.43|12860.43|12860.43|12860.43|0
1651662540000|2022-05-04 11:09:00|12859|12859|12857.36|12857.36|12859|12859|12857.36|12857.36|0
1651662550000|2022-05-04 11:09:10|12858.8|12858.8|12858.8|12858.8|12858.8|12858.8|12858.8|12858.8|0
1651662570000|2022-05-04 11:09:30|12858.34|12858.34|12856.6|12856.6|12858.34|12858.34|12856.6|12856.6|0
1651662590000|2022-05-04 11:09:50|12855.49|12855.49|12855.49|12855.49|12855.49|12855.49|12855.49|12855.49|0
1651662610000|2022-05-04 11:10:10|12854.46|12854.46|12853.64|12853.64|12854.46|12854.46|12853.64|12853.64|0
1651662620000|2022-05-04 11:10:20|12852.65|12852.65|12852.65|12852.65|12852.65|12852.65|12852.65|12852.65|0
1651662640000|2022-05-04 11:10:40|12854.28|12854.28|12858.81|12858.81|12858.81|12858.81|12853.05|12853.05|0
1651662660000|2022-05-04 11:11:00|12860.23|12860.23|12863.74|12863.74|12863.74|12863.74|12860.23|12860.23|0
1651662670000|2022-05-04 11:11:10|12862.92|12862.92|12862.92|12862.92|12862.92|12862.92|12862.92|12862.92|0
1651662690000|2022-05-04 11:11:30|12863.38|12863.38|12863.84|12863.84|12863.84|12863.84|12863.38|12863.38|0
1651662710000|2022-05-04 11:11:50|12862.72|12862.72|12862.72|12862.72|12862.72|12862.72|12862.72|12862.72|0
1651662720000|2022-05-04 11:12:00|12862.63|12862.63|12861.23|12861.23|12863.54|12863.54|12861.23|12861.23|0
1651662730000|2022-05-04 11:12:10|12859.49|12859.49|12858.98|12858.98|12859.49|12859.49|12858.98|12858.98|0
1651662770000|2022-05-04 11:12:50|12858.42|12858.42|12858.42|12858.42|12858.42|12858.42|12858.42|12858.42|0
1651662790000|2022-05-04 11:13:10|12856.99|12856.99|12856.99|12856.99|12856.99|12856.99|12856.99|12856.99|0
1651662800000|2022-05-04 11:13:20|12854.74|12854.74|12853|12853|12854.74|12854.74|12853|12853|0
1651662810000|2022-05-04 11:13:30|12853.82|12853.82|12854.64|12854.64|12854.64|12854.64|12853.82|12853.82|0
1651662830000|2022-05-04 11:13:50|12854.08|12854.08|12854.08|12854.08|12854.08|12854.08|12854.08|12854.08|0
1651662840000|2022-05-04 11:14:00|12855.45|12855.45|12855.45|12855.45|12855.45|12855.45|12855.45|12855.45|0
1651662850000|2022-05-04 11:14:10|12855.92|12855.92|12858.27|12858.27|12858.27|12858.27|12855.92|12855.92|0
1651662860000|2022-05-04 11:14:20|12859.09|12859.09|12859.91|12859.91|12859.91|12859.91|12859.09|12859.09|0
1651662880000|2022-05-04 11:14:40|12859.09|12859.09|12858.27|12858.27|12859.09|12859.09|12858.27|12858.27|0
1651662890000|2022-05-04 11:14:50|12855.47|12855.47|12854.91|12854.91|12855.47|12855.47|12854.91|12854.91|0
1651662910000|2022-05-04 11:15:10|12854.35|12854.35|12850.78|12850.78|12854.35|12854.35|12850.78|12850.78|0
1651662920000|2022-05-04 11:15:20|12849.86|12849.86|12849.86|12849.86|12849.86|12849.86|12849.86|12849.86|0
1651662930000|2022-05-04 11:15:30|12849.36|12849.36|12849.36|12849.36|12849.36|12849.36|12849.36|12849.36|0
1651662940000|2022-05-04 11:15:40|12848.81|12848.81|12848.81|12848.81|12848.81|12848.81|12848.81|12848.81|0
1651662980000|2022-05-04 11:16:20|12847.43|12847.43|12843.59|12843.59|12847.89|12847.89|12843.59|12843.59|0
1651663000000|2022-05-04 11:16:40|12844.5|12844.5|12850.31|12850.31|12850.31|12850.31|12844.5|12844.5|0
1651663010000|2022-05-04 11:16:50|12849.19|12849.19|12849.19|12849.19|12849.19|12849.19|12849.19|12849.19|0
1651663020000|2022-05-04 11:17:00|12851.43|12851.43|12852.24|12852.24|12852.24|12852.24|12851.43|12851.43|0
1651663060000|2022-05-04 11:17:40|12851.75|12851.75|12851.75|12851.75|12851.75|12851.75|12851.75|12851.75|0
1651663150000|2022-05-04 11:19:10|12852.56|12852.56|12851.65|12851.65|12852.56|12852.56|12851.65|12851.65|0
1651663200000|2022-05-04 11:20:00|12852.12|12852.12|12849.67|12849.67|12852.12|12852.12|12849.67|12849.67|0
1651663260000|2022-05-04 11:21:00|12848.74|12848.74|12848.74|12848.74|12848.74|12848.74|12848.74|12848.74|0
1651663270000|2022-05-04 11:21:10|12849.68|12849.68|12849.68|12849.68|12849.68|12849.68|12849.68|12849.68|0
1651663290000|2022-05-04 11:21:30|12850.14|12850.14|12850.14|12850.14|12850.14|12850.14|12850.14|12850.14|0
1651663320000|2022-05-04 11:22:00|12851.05|12851.05|12855.54|12855.54|12855.54|12855.54|12851.05|12851.05|0
1651663340000|2022-05-04 11:22:20|12854.72|12854.72|12854.72|12854.72|12854.72|12854.72|12854.72|12854.72|0
1651663370000|2022-05-04 11:22:50|12853.9|12853.9|12853.9|12853.9|12853.9|12853.9|12853.9|12853.9|0
1651663390000|2022-05-04 11:23:10|12853.34|12853.34|12853.34|12853.34|12853.34|12853.34|12853.34|12853.34|0
1651663440000|2022-05-04 11:24:00|12852.53|12852.53|12853.64|12853.64|12853.64|12853.64|12852.53|12852.53|0
1651663450000|2022-05-04 11:24:10|12854.46|12854.46|12854.46|12854.46|12854.46|12854.46|12854.46|12854.46|0
1651663470000|2022-05-04 11:24:30|12853.64|12853.64|12853.64|12853.64|12853.64|12853.64|12853.64|12853.64|0
1651663480000|2022-05-04 11:24:40|12854.56|12854.56|12854.56|12854.56|12854.56|12854.56|12854.56|12854.56|0
1651663500000|2022-05-04 11:25:00|12852.27|12852.27|12845.47|12845.47|12852.27|12852.27|12845.47|12845.47|0
1651663510000|2022-05-04 11:25:10|12844.66|12844.66|12842.69|12842.69|12844.66|12844.66|12842.69|12842.69|0
1651663530000|2022-05-04 11:25:30|12841.05|12841.05|12835.01|12835.01|12841.05|12841.05|12835.01|12835.01|0
1651663560000|2022-05-04 11:26:00|12834.19|12834.19|12827.65|12827.65|12834.19|12834.19|12827.65|12827.65|0
1651663570000|2022-05-04 11:26:10|12828.59|12828.59|12826.72|12826.72|12828.59|12828.59|12826.72|12826.72|0
1651663580000|2022-05-04 11:26:20|12827.28|12827.28|12827.28|12827.28|12827.28|12827.28|12827.28|12827.28|0
1651663590000|2022-05-04 11:26:30|12826.46|12826.46|12826.46|12826.46|12826.46|12826.46|12826.46|12826.46|0
1651663600000|2022-05-04 11:26:40|12822.44|12822.44|12821.53|12821.53|12822.44|12822.44|12821.53|12821.53|0
1651663630000|2022-05-04 11:27:10|12821.98|12821.98|12821.98|12821.98|12821.98|12821.98|12821.98|12821.98|0
1651663650000|2022-05-04 11:27:30|12821.76|12821.76|12821.98|12821.98|12821.98|12821.98|12821.76|12821.76|0
1651663710000|2022-05-04 11:28:30|12819.79|12819.79|12820.24|12820.24|12820.24|12820.24|12819.79|12819.79|0
1651663720000|2022-05-04 11:28:40|12819.33|12819.33|12820.14|12820.14|12820.14|12820.14|12819.33|12819.33|0
1651663740000|2022-05-04 11:29:00|12819.33|12819.33|12819.33|12819.33|12819.33|12819.33|12819.33|12819.33|0
1651663750000|2022-05-04 11:29:10|12817.89|12817.89|12817.89|12817.89|12817.89|12817.89|12817.89|12817.89|0
1651663760000|2022-05-04 11:29:20|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|12816.78|0
1651663780000|2022-05-04 11:29:40|12815.14|12815.14|12815.53|12815.53|12816.08|12816.08|12815.14|12815.14|0
1651663790000|2022-05-04 11:29:50|12814.53|12814.53|12814.03|12814.03|12814.53|12814.53|12813.54|12813.54|0
1651663800000|2022-05-04 11:30:00|12814.53|12814.53|12812.9|12812.9|12814.53|12814.53|12811.9|12811.9|0
1651663810000|2022-05-04 11:30:10|12811.9|12811.9|12813.81|12813.81|12813.81|12813.81|12811.9|12811.9|0
1651663820000|2022-05-04 11:30:20|12815.45|12815.45|12815.45|12815.45|12815.45|12815.45|12815.45|12815.45|0
1651663830000|2022-05-04 11:30:30|12817.08|12817.08|12817.08|12817.08|12817.08|12817.08|12817.08|12817.08|0
1651663860000|2022-05-04 11:31:00|12816.41|12816.41|12816.41|12816.41|12816.41|12816.41|12816.41|12816.41|0
1651663870000|2022-05-04 11:31:10|12816.19|12816.19|12816.19|12816.19|12816.19|12816.19|12816.19|12816.19|0
1651663890000|2022-05-04 11:31:30|12815.69|12815.69|12815.69|12815.69|12815.69|12815.69|12815.69|12815.69|0
1651663930000|2022-05-04 11:32:10|12815.22|12815.22|12814.7|12814.7|12815.22|12815.22|12814.7|12814.7|0
1651663940000|2022-05-04 11:32:20|12816.38|12816.38|12816.38|12816.38|12816.38|12816.38|12816.38|12816.38|0
1651663960000|2022-05-04 11:32:40|12815.82|12815.82|12815.82|12815.82|12815.82|12815.82|12815.82|12815.82|0
1651663990000|2022-05-04 11:33:10|12815.26|12815.26|12815.26|12815.26|12815.26|12815.26|12815.26|12815.26|0
1651664000000|2022-05-04 11:33:20|12813.63|12813.63|12813.63|12813.63|12813.63|12813.63|12813.63|12813.63|0
1651664010000|2022-05-04 11:33:30|12815.26|12815.26|12815.26|12815.26|12815.26|12815.26|12815.26|12815.26|0
1651664020000|2022-05-04 11:33:40|12814.35|12814.35|12815.72|12815.72|12815.72|12815.72|12814.35|12814.35|0
1651664030000|2022-05-04 11:33:50|12814.6|12814.6|12814.6|12814.6|12814.6|12814.6|12814.6|12814.6|0
1651664040000|2022-05-04 11:34:00|12812.97|12812.97|12812.97|12812.97|12812.97|12812.97|12812.97|12812.97|0
1651664050000|2022-05-04 11:34:10|12813.9|12813.9|12813.9|12813.9|12813.9|12813.9|12813.9|12813.9|0
1651664070000|2022-05-04 11:34:30|12814.12|12814.12|12814.12|12814.12|12814.12|12814.12|12814.12|12814.12|0
1651664110000|2022-05-04 11:35:10|12813.21|12813.21|12816.08|12816.08|12816.08|12816.08|12812.75|12812.75|0
1651664150000|2022-05-04 11:35:50|12816.9|12816.9|12818.01|12818.01|12818.01|12818.01|12816.9|12816.9|0
1651664160000|2022-05-04 11:36:00|12816.58|12816.58|12816.58|12816.58|12816.58|12816.58|12816.58|12816.58|0
1651664170000|2022-05-04 11:36:10|12815.14|12815.14|12807.75|12807.75|12815.14|12815.14|12807.75|12807.75|0
1651664180000|2022-05-04 11:36:20|12808.21|12808.21|12807.74|12807.74|12808.21|12808.21|12807.74|12807.74|0
1651664190000|2022-05-04 11:36:30|12808.71|12808.71|12809.07|12809.07|12809.07|12809.07|12807.6|12807.6|0
1651664200000|2022-05-04 11:36:40|12808.61|12808.61|12807.62|12807.62|12808.61|12808.61|12807.62|12807.62|0
1651664230000|2022-05-04 11:37:10|12806.19|12806.19|12805.16|12805.16|12806.19|12806.19|12805.16|12805.16|0
1651664240000|2022-05-04 11:37:20|12804.7|12804.7|12804.25|12804.25|12804.7|12804.7|12804.25|12804.25|0
1651664260000|2022-05-04 11:37:40|12804.03|12804.03|12803.81|12803.81|12804.03|12804.03|12803.81|12803.81|0
1651664280000|2022-05-04 11:38:00|12802.37|12802.37|12801.91|12801.91|12802.37|12802.37|12801.91|12801.91|0
1651664310000|2022-05-04 11:38:30|12801.46|12801.46|12801.82|12801.82|12802.27|12802.27|12801.46|12801.46|0
1651664320000|2022-05-04 11:38:40|12800.7|12800.7|12800.04|12800.04|12801.63|12801.63|12800.04|12800.04|0
1651664330000|2022-05-04 11:38:50|12800.56|12800.56|12800.56|12800.56|12801.07|12801.07|12800.56|12800.56|0
1651664340000|2022-05-04 11:39:00|12799.44|12799.44|12797.81|12797.81|12799.44|12799.44|12797.81|12797.81|0
1651664360000|2022-05-04 11:39:20|12798.92|12798.92|12798.92|12798.92|12798.92|12798.92|12798.92|12798.92|0
1651664370000|2022-05-04 11:39:30|12799.15|12799.15|12799.15|12799.15|12799.15|12799.15|12799.15|12799.15|0
1651664380000|2022-05-04 11:39:40|12798.68|12798.68|12798.68|12798.68|12798.68|12798.68|12798.68|12798.68|0
1651664410000|2022-05-04 11:40:10|12796.85|12796.85|12790.54|12790.54|12796.85|12796.85|12790.54|12790.54|0
1651664420000|2022-05-04 11:40:20|12790.08|12790.08|12790.08|12790.08|12790.08|12790.08|12790.08|12790.08|0
1651664430000|2022-05-04 11:40:30|12790.9|12790.9|12790.9|12790.9|12790.9|12790.9|12790.9|12790.9|0
1651664440000|2022-05-04 11:40:40|12789.47|12789.47|12785.8|12785.8|12789.47|12789.47|12785.8|12785.8|0
1651664450000|2022-05-04 11:40:50|12785.24|12785.24|12778.44|12778.44|12785.8|12785.8|12778.44|12778.44|0
1651664460000|2022-05-04 11:41:00|12779.43|12779.43|12779.43|12779.43|12779.43|12779.43|12779.43|12779.43|0
1651664480000|2022-05-04 11:41:20|12776.57|12776.57|12776.01|12776.01|12776.57|12776.57|12776.01|12776.01|0
1651664500000|2022-05-04 11:41:40|12778.88|12778.88|12780.31|12780.31|12781.74|12781.74|12778.88|12778.88|0
1651664530000|2022-05-04 11:42:10|12780.09|12780.09|12775.78|12775.78|12780.09|12780.09|12775.78|12775.78|0
1651664560000|2022-05-04 11:42:40|12776.01|12776.01|12776.01|12776.01|12776.01|12776.01|12776.01|12776.01|0
1651664580000|2022-05-04 11:43:00|12775.09|12775.09|12775.62|12775.62|12775.62|12775.62|12772.75|12772.75|0
1651664590000|2022-05-04 11:43:10|12774.19|12774.19|12772.25|12772.25|12774.19|12774.19|12772.25|12772.25|0
1651664600000|2022-05-04 11:43:20|12773.68|12773.68|12773.68|12773.68|12773.68|12773.68|12773.68|12773.68|0
1651664630000|2022-05-04 11:43:50|12775.51|12775.51|12775.51|12775.51|12775.74|12775.74|12775.51|12775.51|0
1651664650000|2022-05-04 11:44:10|12775.04|12775.04|12773.37|12773.37|12775.04|12775.04|12773.37|12773.37|0
1651664660000|2022-05-04 11:44:20|12774.48|12774.48|12774.48|12774.48|12774.48|12774.48|12774.48|12774.48|0
1651664670000|2022-05-04 11:44:30|12775.3|12775.3|12775.3|12775.3|12775.3|12775.3|12775.3|12775.3|0
1651664690000|2022-05-04 11:44:50|12776.7|12776.7|12775.88|12775.88|12776.7|12776.7|12775.88|12775.88|0
1651664720000|2022-05-04 11:45:20|12774.97|12774.97|12772.49|12772.49|12774.97|12774.97|12771.82|12771.82|0
1651664740000|2022-05-04 11:45:40|12771.08|12771.08|12771.08|12771.08|12771.08|12771.08|12771.08|12771.08|0
1651664750000|2022-05-04 11:45:50|12771.55|12771.55|12772.02|12772.02|12772.02|12772.02|12771.55|12771.55|0
1651664770000|2022-05-04 11:46:10|12770.91|12770.91|12770.91|12770.91|12770.91|12770.91|12770.91|12770.91|0
1651664840000|2022-05-04 11:47:20|12772.32|12772.32|12772.32|12772.32|12772.32|12772.32|12772.32|12772.32|0
1651664860000|2022-05-04 11:47:40|12771.38|12771.38|12772.81|12772.81|12772.81|12772.81|12771.38|12771.38|0
1651664870000|2022-05-04 11:47:50|12774.25|12774.25|12776.68|12776.68|12776.68|12776.68|12774.25|12774.25|0
1651664890000|2022-05-04 11:48:10|12783.57|12783.57|12784.85|12784.85|12784.85|12784.85|12783.57|12783.57|0
1651664900000|2022-05-04 11:48:20|12783.73|12783.73|12783.73|12783.73|12783.73|12783.73|12783.73|12783.73|0
1651664910000|2022-05-04 11:48:30|12784.55|12784.55|12784.55|12784.55|12784.55|12784.55|12784.55|12784.55|0
1651664940000|2022-05-04 11:49:00|12787.42|12787.42|12787.42|12787.42|12787.42|12787.42|12787.42|12787.42|0
1651664960000|2022-05-04 11:49:20|12785.93|12785.93|12785.93|12785.93|12785.93|12785.93|12785.93|12785.93|0
1651665010000|2022-05-04 11:50:10|12786.4|12786.4|12786.4|12786.4|12786.4|12786.4|12786.4|12786.4|0
1651665030000|2022-05-04 11:50:30|12786.17|12786.17|12786.17|12786.17|12786.17|12786.17|12786.17|12786.17|0
1651665040000|2022-05-04 11:50:40|12783.6|12783.6|12783.6|12783.6|12783.6|12783.6|12783.6|12783.6|0
1651665070000|2022-05-04 11:51:10|12782.78|12782.78|12783.6|12783.6|12783.6|12783.6|12782.78|12782.78|0
1651665080000|2022-05-04 11:51:20|12782.23|12782.23|12781.41|12781.41|12782.23|12782.23|12781.41|12781.41|0
1651665120000|2022-05-04 11:52:00|12782.23|12782.23|12782.23|12782.23|12782.23|12782.23|12782.23|12782.23|0
1651665130000|2022-05-04 11:52:10|12781.41|12781.41|12781.41|12781.41|12781.41|12781.41|12781.41|12781.41|0
1651665150000|2022-05-04 11:52:30|12780.89|12780.89|12780.89|12780.89|12780.89|12780.89|12780.89|12780.89|0
1651665170000|2022-05-04 11:52:50|12780.08|12780.08|12780.08|12780.08|12780.08|12780.08|12780.08|12780.08|0
1651665210000|2022-05-04 11:53:30|12781.57|12781.57|12780.57|12780.57|12782.06|12782.06|12780.57|12780.57|0
1651665220000|2022-05-04 11:53:40|12782.06|12782.06|12781.52|12781.52|12783.01|12783.01|12781.52|12781.52|0
1651665270000|2022-05-04 11:54:30|12783.7|12783.7|12786.73|12786.73|12786.73|12786.73|12783.7|12783.7|0
1651665280000|2022-05-04 11:54:40|12788.36|12788.36|12786.73|12786.73|12788.36|12788.36|12786.73|12786.73|0
1651665290000|2022-05-04 11:54:50|12786.17|12786.17|12786.17|12786.17|12786.17|12786.17|12786.17|12786.17|0
1651665310000|2022-05-04 11:55:10|12784.75|12784.75|12784.31|12784.31|12784.75|12784.75|12784.31|12784.31|0
1651665340000|2022-05-04 11:55:40|12783.39|12783.39|12783.39|12783.39|12783.39|12783.39|12783.39|12783.39|0
1651665350000|2022-05-04 11:55:50|12783.84|12783.84|12783.84|12783.84|12783.84|12783.84|12783.84|12783.84|0
1651665390000|2022-05-04 11:56:30|12783.37|12783.37|12782.43|12782.43|12783.37|12783.37|12781.96|12781.96|0
1651665400000|2022-05-04 11:56:40|12781.97|12781.97|12779.48|12779.48|12781.97|12781.97|12779.48|12779.48|0
1651665420000|2022-05-04 11:57:00|12778.56|12778.56|12778.56|12778.56|12778.56|12778.56|12777.75|12777.75|0
1651665440000|2022-05-04 11:57:20|12779.02|12779.02|12779.48|12779.48|12779.48|12779.48|12779.02|12779.02|0
1651665450000|2022-05-04 11:57:30|12780.3|12780.3|12780.3|12780.3|12780.3|12780.3|12780.3|12780.3|0
1651665480000|2022-05-04 11:58:00|12781.41|12781.41|12781.41|12781.41|12781.41|12781.41|12781.41|12781.41|0
1651665500000|2022-05-04 11:58:20|12782.36|12782.36|12782.36|12782.36|12782.36|12782.36|12782.36|12782.36|0
1651665510000|2022-05-04 11:58:30|12783.73|12783.73|12782.36|12782.36|12783.73|12783.73|12781.9|12781.9|0
1651665550000|2022-05-04 11:59:10|12782.87|12782.87|12782.87|12782.87|12782.87|12782.87|12782.87|12782.87|0
1651665580000|2022-05-04 11:59:40|12782.36|12782.36|12782.36|12782.36|12782.36|12782.36|12782.36|12782.36|0
1651665600000|2022-05-04 12:00:00|12780.92|12780.92|12780.92|12780.92|12780.92|12780.92|12780.92|12780.92|0
1651665640000|2022-05-04 12:00:40|12782.98|12782.98|12782.98|12782.98|12782.98|12782.98|12782.98|12782.98|0
1651665650000|2022-05-04 12:00:50|12784.47|12784.47|12784.47|12784.47|12784.47|12784.47|12784.47|12784.47|0
1651665660000|2022-05-04 12:01:00|12784.97|12784.97|12786.34|12786.34|12786.34|12786.34|12784.51|12784.51|0
1651665670000|2022-05-04 12:01:10|12785.42|12785.42|12785.42|12785.42|12785.42|12785.42|12785.42|12785.42|0
1651665680000|2022-05-04 12:01:20|12783.19|12783.19|12780.15|12780.15|12783.65|12783.65|12780.15|12780.15|0
1651665710000|2022-05-04 12:01:50|12778.16|12778.16|12778.16|12778.16|12778.16|12778.16|12778.16|12778.16|0
1651665740000|2022-05-04 12:02:20|12777.34|12777.34|12778.16|12778.16|12778.16|12778.16|12776.78|12776.78|0
1651665760000|2022-05-04 12:02:40|12777.64|12777.64|12775.35|12775.35|12777.64|12777.64|12775.35|12775.35|0
1651665770000|2022-05-04 12:02:50|12775.34|12775.34|12775.34|12775.34|12775.34|12775.34|12775.34|12775.34|0
1651665820000|2022-05-04 12:03:40|12774.84|12774.84|12774.84|12774.84|12774.84|12774.84|12774.84|12774.84|0
1651665830000|2022-05-04 12:03:50|12775.76|12775.76|12775.76|12775.76|12775.76|12775.76|12775.76|12775.76|0
1651665860000|2022-05-04 12:04:20|12775.2|12775.2|12775.2|12775.2|12775.2|12775.2|12775.2|12775.2|0
1651665890000|2022-05-04 12:04:50|12774.26|12774.26|12774.26|12774.26|12774.26|12774.26|12774.26|12774.26|0
1651665900000|2022-05-04 12:05:00|12772.89|12772.89|12771.97|12771.97|12772.89|12772.89|12771.97|12771.97|0
1651665920000|2022-05-04 12:05:20|12771.46|12771.46|12771.46|12771.46|12771.46|12771.46|12771.46|12771.46|0
1651665930000|2022-05-04 12:05:30|12770.02|12770.02|12770.02|12770.02|12770.02|12770.02|12770.02|12770.02|0
1651665940000|2022-05-04 12:05:40|12769.55|12769.55|12769.55|12769.55|12769.55|12769.55|12769.55|12769.55|0
1651665960000|2022-05-04 12:06:00|12767.88|12767.88|12767.88|12767.88|12767.88|12767.88|12767.88|12767.88|0
1651665980000|2022-05-04 12:06:20|12767.42|12767.42|12766.51|12766.51|12767.42|12767.42|12766.51|12766.51|0
1651666020000|2022-05-04 12:07:00|12765.69|12765.69|12765.69|12765.69|12765.69|12765.69|12765.69|12765.69|0
1651666040000|2022-05-04 12:07:20|12764.32|12764.32|12764.32|12764.32|12764.32|12764.32|12764.32|12764.32|0
1651666050000|2022-05-04 12:07:30|12762.9|12762.9|12762.9|12762.9|12762.9|12762.9|12762.9|12762.9|0
1651666090000|2022-05-04 12:08:10|12762.41|12762.41|12763.4|12763.4|12763.4|12763.4|12762.41|12762.41|0
1651666100000|2022-05-04 12:08:20|12762.41|12762.41|12762.41|12762.41|12762.41|12762.41|12762.41|12762.41|0
1651666110000|2022-05-04 12:08:30|12763.32|12763.32|12763.32|12763.32|12763.32|12763.32|12763.32|12763.32|0
1651666120000|2022-05-04 12:08:40|12762.43|12762.43|12762.43|12762.43|12762.43|12762.43|12762.43|12762.43|0
1651666130000|2022-05-04 12:08:50|12760.99|12760.99|12760.43|12760.43|12760.99|12760.99|12760.43|12760.43|0
1651666140000|2022-05-04 12:09:00|12759.62|12759.62|12759.62|12759.62|12759.62|12759.62|12759.62|12759.62|0
1651666150000|2022-05-04 12:09:10|12759.84|12759.84|12760.46|12760.46|12760.96|12760.96|12759.84|12759.84|0
1651666180000|2022-05-04 12:09:40|12762.71|12762.71|12763.4|12763.4|12763.4|12763.4|12762.71|12762.71|0
1651666190000|2022-05-04 12:09:50|12762.29|12762.29|12762.29|12762.29|12762.29|12762.29|12762.29|12762.29|0
1651666200000|2022-05-04 12:10:00|12761.47|12761.47|12760.65|12760.65|12761.47|12761.47|12760.65|12760.65|0
1651666260000|2022-05-04 12:11:00|12759.84|12759.84|12754.7|12754.7|12759.84|12759.84|12754.7|12754.7|0
1651666270000|2022-05-04 12:11:10|12754.19|12754.19|12753.73|12753.73|12754.19|12754.19|12753.73|12753.73|0
1651666280000|2022-05-04 12:11:20|12752|12752|12748.83|12748.83|12752|12752|12748.83|12748.83|0
1651666290000|2022-05-04 12:11:30|12747.2|12747.2|12747.2|12747.2|12747.2|12747.2|12747.2|12747.2|0
1651666300000|2022-05-04 12:11:40|12748.83|12748.83|12750.53|12750.53|12751.48|12751.48|12748.83|12748.83|0
1651666310000|2022-05-04 12:11:50|12751.04|12751.04|12752.42|12752.42|12752.42|12752.42|12751.04|12751.04|0
1651666320000|2022-05-04 12:12:00|12753.86|12753.86|12751.89|12751.89|12754.68|12754.68|12751.89|12751.89|0
1651666380000|2022-05-04 12:13:00|12752.8|12752.8|12757.8|12757.8|12757.8|12757.8|12752.8|12752.8|0
1651666440000|2022-05-04 12:14:00|12757.29|12757.29|12757.29|12757.29|12757.29|12757.29|12757.29|12757.29|0
1651666450000|2022-05-04 12:14:10|12757.85|12757.85|12757.85|12757.85|12757.85|12757.85|12757.85|12757.85|0
1651666470000|2022-05-04 12:14:30|12758.79|12758.79|12760.68|12760.68|12760.68|12760.68|12758.79|12758.79|0
1651666480000|2022-05-04 12:14:40|12761.6|12761.6|12763.23|12763.23|12763.23|12763.23|12761.6|12761.6|0
1651666500000|2022-05-04 12:15:00|12761.8|12761.8|12762.29|12762.29|12763.29|12763.29|12761.8|12761.8|0
1651666510000|2022-05-04 12:15:10|12761.74|12761.74|12761.74|12761.74|12761.74|12761.74|12761.74|12761.74|0
1651666550000|2022-05-04 12:15:50|12762.18|12762.18|12762.63|12762.63|12762.63|12762.63|12762.18|12762.18|0
1651666560000|2022-05-04 12:16:00|12763.19|12763.19|12764.95|12764.95|12765.18|12765.18|12763.19|12763.19|0
1651666590000|2022-05-04 12:16:30|12764.01|12764.01|12764.01|12764.01|12764.01|12764.01|12764.01|12764.01|0
1651666600000|2022-05-04 12:16:40|12763.02|12763.02|12763.02|12763.02|12763.02|12763.02|12763.02|12763.02|0
1651666620000|2022-05-04 12:17:00|12761.64|12761.64|12760.37|12760.37|12761.64|12761.64|12760.37|12760.37|0
1651666630000|2022-05-04 12:17:10|12760.15|12760.15|12760.09|12760.09|12760.15|12760.15|12758.71|12758.71|0
1651666650000|2022-05-04 12:17:30|12760.56|12760.56|12760.56|12760.56|12760.56|12760.56|12760.56|12760.56|0
1651666660000|2022-05-04 12:17:40|12760.06|12760.06|12760.06|12760.06|12760.06|12760.06|12760.06|12760.06|0
1651666670000|2022-05-04 12:17:50|12760.73|12760.73|12760.73|12760.73|12760.73|12760.73|12760.73|12760.73|0
1651666680000|2022-05-04 12:18:00|12760.26|12760.26|12757.68|12757.68|12760.26|12760.26|12757.68|12757.68|0
1651666690000|2022-05-04 12:18:10|12757.23|12757.23|12757.23|12757.23|12757.23|12757.23|12757.23|12757.23|0
1651666700000|2022-05-04 12:18:20|12756.56|12756.56|12756.56|12756.56|12756.56|12756.56|12756.56|12756.56|0
1651666710000|2022-05-04 12:18:30|12756.78|12756.78|12755.66|12755.66|12757|12757|12755.66|12755.66|0
1651666730000|2022-05-04 12:18:50|12756.11|12756.11|12757.6|12757.6|12757.6|12757.6|12756.11|12756.11|0
1651666740000|2022-05-04 12:19:00|12759.03|12759.03|12759.03|12759.03|12759.03|12759.03|12759.03|12759.03|0
1651666750000|2022-05-04 12:19:10|12757.91|12757.91|12759.33|12759.33|12759.33|12759.33|12757.91|12757.91|0
1651666760000|2022-05-04 12:19:20|12760.15|12760.15|12759.92|12759.92|12760.15|12760.15|12759.92|12759.92|0
1651666770000|2022-05-04 12:19:30|12760.37|12760.37|12760.59|12760.59|12760.59|12760.59|12760.37|12760.37|0
1651666780000|2022-05-04 12:19:40|12762.01|12762.01|12762.01|12762.01|12762.01|12762.01|12762.01|12762.01|0
1651666790000|2022-05-04 12:19:50|12763.44|12763.44|12763.44|12763.44|12763.44|12763.44|12763.44|12763.44|0
1651666800000|2022-05-04 12:20:00|12762.01|12762.01|12762.01|12762.01|12762.01|12762.01|12762.01|12762.01|0
1651666810000|2022-05-04 12:20:10|12762.23|12762.23|12762.23|12762.23|12762.23|12762.23|12762.23|12762.23|0
1651666830000|2022-05-04 12:20:30|12763.12|12763.12|12763.35|12763.35|12763.35|12763.35|12763.12|12763.12|0
1651666840000|2022-05-04 12:20:40|12764.26|12764.26|12763.35|12763.35|12764.26|12764.26|12763.35|12763.35|0
1651666850000|2022-05-04 12:20:50|12763.12|12763.12|12763.12|12763.12|12763.12|12763.12|12763.12|12763.12|0
1651666860000|2022-05-04 12:21:00|12762.67|12762.67|12762.67|12762.67|12762.67|12762.67|12762.67|12762.67|0
1651666870000|2022-05-04 12:21:10|12764.49|12764.49|12764.49|12764.49|12764.49|12764.49|12764.49|12764.49|0
1651666880000|2022-05-04 12:21:20|12763.58|12763.58|12763.58|12763.58|12763.58|12763.58|12763.58|12763.58|0
1651666920000|2022-05-04 12:22:00|12763.11|12763.11|12763.11|12763.11|12763.11|12763.11|12763.11|12763.11|0
1651666940000|2022-05-04 12:22:20|12764.78|12764.78|12765.7|12765.7|12765.7|12765.7|12764.78|12764.78|0
1651666950000|2022-05-04 12:22:30|12765.48|12765.48|12765.48|12765.48|12765.48|12765.48|12765.48|12765.48|0
1651667030000|2022-05-04 12:23:50|12765.02|12765.02|12765.02|12765.02|12765.02|12765.02|12765.02|12765.02|0
1651667060000|2022-05-04 12:24:20|12764.52|12764.52|12764.52|12764.52|12764.52|12764.52|12764.52|12764.52|0
1651667110000|2022-05-04 12:25:10|12763.09|12763.09|12762.17|12762.17|12763.09|12763.09|12762.17|12762.17|0
1651667130000|2022-05-04 12:25:30|12761.7|12761.7|12761.7|12761.7|12761.7|12761.7|12761.7|12761.7|0
1651667140000|2022-05-04 12:25:40|12761.23|12761.23|12761.72|12761.72|12761.72|12761.72|12760.77|12760.77|0
1651667170000|2022-05-04 12:26:10|12760.3|12760.3|12760.3|12760.3|12760.3|12760.3|12760.3|12760.3|0
1651667190000|2022-05-04 12:26:30|12758.63|12758.63|12757.06|12757.06|12758.63|12758.63|12755.56|12755.56|0
1651667200000|2022-05-04 12:26:40|12757.62|12757.62|12758.09|12758.09|12758.09|12758.09|12757.62|12757.62|0
1651667220000|2022-05-04 12:27:00|12759.2|12759.2|12758.09|12758.09|12759.2|12759.2|12758.09|12758.09|0
1651667240000|2022-05-04 12:27:20|12757.59|12757.59|12757.59|12757.59|12757.59|12757.59|12757.59|12757.59|0
1651667250000|2022-05-04 12:27:30|12758.06|12758.06|12758.06|12758.06|12758.06|12758.06|12758.06|12758.06|0
1651667270000|2022-05-04 12:27:50|12758.51|12758.51|12758.51|12758.51|12758.51|12758.51|12758.51|12758.51|0
1651667300000|2022-05-04 12:28:20|12755.76|12755.76|12755.31|12755.31|12756.68|12756.68|12755.31|12755.31|0
1651667310000|2022-05-04 12:28:30|12757.14|12757.14|12758.04|12758.04|12758.5|12758.5|12757.14|12757.14|0
1651667320000|2022-05-04 12:28:40|12758.26|12758.26|12758.26|12758.26|12758.26|12758.26|12758.26|12758.26|0
1651667350000|2022-05-04 12:29:10|12758.82|12758.82|12758.82|12758.82|12758.82|12758.82|12758.82|12758.82|0
1651667380000|2022-05-04 12:29:40|12759.64|12759.64|12759.64|12759.64|12759.64|12759.64|12759.64|12759.64|0
1651667390000|2022-05-04 12:29:50|12760.63|12760.63|12760.63|12760.63|12760.63|12760.63|12760.63|12760.63|0
1651667400000|2022-05-04 12:30:00|12762.07|12762.07|12762.07|12762.07|12762.07|12762.07|12762.07|12762.07|0
1651667440000|2022-05-04 12:30:40|12761.07|12761.07|12761.07|12761.07|12761.07|12761.07|12761.07|12761.07|0
1651667450000|2022-05-04 12:30:50|12762.46|12762.46|12763.37|12763.37|12763.37|12763.37|12762.46|12762.46|0
1651667460000|2022-05-04 12:31:00|12762.56|12762.56|12762.56|12762.56|12762.56|12762.56|12762.56|12762.56|0
1651667480000|2022-05-04 12:31:20|12763.95|12763.95|12765.59|12765.59|12765.59|12765.59|12763.95|12763.95|0
1651667490000|2022-05-04 12:31:30|12766.51|12766.51|12766.51|12766.51|12766.51|12766.51|12766.51|12766.51|0
1651667500000|2022-05-04 12:31:40|12767.06|12767.06|12767.06|12767.06|12767.06|12767.06|12767.06|12767.06|0
1651667510000|2022-05-04 12:31:50|12767.73|12767.73|12767.73|12767.73|12767.73|12767.73|12767.73|12767.73|0
1651667520000|2022-05-04 12:32:00|12766.82|12766.82|12764.49|12764.49|12766.82|12766.82|12764.49|12764.49|0
1651667540000|2022-05-04 12:32:20|12764.95|12764.95|12766.35|12766.35|12766.35|12766.35|12764.95|12764.95|0
1651667560000|2022-05-04 12:32:40|12767.72|12767.72|12767.72|12767.72|12767.72|12767.72|12767.72|12767.72|0
1651667570000|2022-05-04 12:32:50|12769.21|12769.21|12777.82|12777.82|12777.82|12777.82|12769.21|12769.21|0
1651667580000|2022-05-04 12:33:00|12778.64|12778.64|12777.37|12777.37|12778.64|12778.64|12777.37|12777.37|0
1651667630000|2022-05-04 12:33:50|12776.89|12776.89|12776.89|12776.89|12776.89|12776.89|12776.89|12776.89|0
1651667640000|2022-05-04 12:34:00|12776.45|12776.45|12775.55|12775.55|12776.45|12776.45|12775.55|12775.55|0
1651667650000|2022-05-04 12:34:10|12776.02|12776.02|12776.02|12776.02|12776.02|12776.02|12776.02|12776.02|0
1651667700000|2022-05-04 12:35:00|12777.4|12777.4|12776.94|12776.94|12777.4|12777.4|12776.94|12776.94|0
1651667710000|2022-05-04 12:35:10|12775.94|12775.94|12775.94|12775.94|12775.94|12775.94|12775.94|12775.94|0
1651667730000|2022-05-04 12:35:30|12775.43|12775.43|12775.43|12775.43|12775.43|12775.43|12775.43|12775.43|0
1651667740000|2022-05-04 12:35:40|12774|12774|12774.81|12774.81|12774.81|12774.81|12774|12774|0
1651667810000|2022-05-04 12:36:50|12773.9|12773.9|12773.9|12773.9|12773.9|12773.9|12773.9|12773.9|0
1651667870000|2022-05-04 12:37:50|12772.98|12772.98|12772.51|12772.51|12772.98|12772.98|12772.51|12772.51|0
1651667880000|2022-05-04 12:38:00|12772.05|12772.05|12772.05|12772.05|12772.05|12772.05|12772.05|12772.05|0
1651667900000|2022-05-04 12:38:20|12772.51|12772.51|12772.51|12772.51|12772.51|12772.51|12772.51|12772.51|0
1651667910000|2022-05-04 12:38:30|12774.19|12774.19|12774.19|12774.19|12774.19|12774.19|12774.19|12774.19|0
1651667920000|2022-05-04 12:38:40|12773.63|12773.63|12773.63|12773.63|12773.63|12773.63|12773.63|12773.63|0
1651667940000|2022-05-04 12:39:00|12772.71|12772.71|12769.94|12769.94|12772.71|12772.71|12768.05|12768.05|0
1651667950000|2022-05-04 12:39:10|12769.38|12769.38|12769.38|12769.38|12769.38|12769.38|12769.38|12769.38|0
1651667970000|2022-05-04 12:39:30|12769.94|12769.94|12770.41|12770.41|12770.41|12770.41|12769.94|12769.94|0
1651667990000|2022-05-04 12:39:50|12769.91|12769.91|12769.4|12769.4|12769.91|12769.91|12769.4|12769.4|0
1651668000000|2022-05-04 12:40:00|12767.96|12767.96|12758.24|12758.24|12767.96|12767.96|12758.24|12758.24|0
1651668010000|2022-05-04 12:40:10|12757.75|12757.75|12757.75|12757.75|12757.75|12757.75|12757.75|12757.75|0
1651668030000|2022-05-04 12:40:30|12756.93|12756.93|12756.47|12756.47|12756.93|12756.93|12756.01|12756.01|0
1651668050000|2022-05-04 12:40:50|12757.39|12757.39|12755.65|12755.65|12757.39|12757.39|12755.65|12755.65|0
1651668060000|2022-05-04 12:41:00|12756.11|12756.11|12756.11|12756.11|12756.11|12756.11|12756.11|12756.11|0
1651668080000|2022-05-04 12:41:20|12755.65|12755.65|12752.79|12752.79|12755.65|12755.65|12752.79|12752.79|0
1651668120000|2022-05-04 12:42:00|12754.46|12754.46|12755.02|12755.02|12755.02|12755.02|12754.46|12754.46|0
1651668150000|2022-05-04 12:42:30|12754.08|12754.08|12752.66|12752.66|12754.08|12754.08|12752.66|12752.66|0
1651668190000|2022-05-04 12:43:10|12753.22|12753.22|12753.22|12753.22|12753.22|12753.22|12753.22|12753.22|0
1651668200000|2022-05-04 12:43:20|12752.77|12752.77|12750.57|12750.57|12752.77|12752.77|12750.57|12750.57|0
1651668210000|2022-05-04 12:43:30|12751.03|12751.03|12751.03|12751.03|12751.03|12751.03|12751.03|12751.03|0
1651668240000|2022-05-04 12:44:00|12749.35|12749.35|12749.35|12749.35|12749.35|12749.35|12749.35|12749.35|0
1651668260000|2022-05-04 12:44:20|12748.84|12748.84|12748.84|12748.84|12748.84|12748.84|12748.84|12748.84|0
1651668290000|2022-05-04 12:44:50|12750.67|12750.67|12753.48|12753.48|12753.94|12753.94|12750.67|12750.67|0
1651668300000|2022-05-04 12:45:00|12752.11|12752.11|12752.11|12752.11|12752.11|12752.11|12752.11|12752.11|0
1651668320000|2022-05-04 12:45:20|12753.1|12753.1|12754.49|12754.49|12754.49|12754.49|12753.1|12753.1|0
1651668330000|2022-05-04 12:45:30|12754.93|12754.93|12753.5|12753.5|12754.93|12754.93|12753.5|12753.5|0
1651668340000|2022-05-04 12:45:40|12753.97|12753.97|12752.98|12752.98|12753.97|12753.97|12752.98|12752.98|0
1651668350000|2022-05-04 12:45:50|12753.2|12753.2|12753.2|12753.2|12753.2|12753.2|12753.2|12753.2|0
1651668360000|2022-05-04 12:46:00|12754.57|12754.57|12757.06|12757.06|12757.06|12757.06|12754.57|12754.57|0
1651668380000|2022-05-04 12:46:20|12756.06|12756.06|12756.06|12756.06|12756.06|12756.06|12756.06|12756.06|0
1651668390000|2022-05-04 12:46:30|12755.15|12755.15|12755.15|12755.15|12755.15|12755.15|12755.15|12755.15|0
1651668410000|2022-05-04 12:46:50|12755.6|12755.6|12755.6|12755.6|12755.6|12755.6|12755.6|12755.6|0
1651668420000|2022-05-04 12:47:00|12755.04|12755.04|12755.04|12755.04|12755.04|12755.04|12755.04|12755.04|0
1651668450000|2022-05-04 12:47:30|12755.26|12755.26|12755.26|12755.26|12755.26|12755.26|12755.26|12755.26|0
1651668460000|2022-05-04 12:47:40|12756.9|12756.9|12759.74|12759.74|12759.74|12759.74|12756.9|12756.9|0
1651668470000|2022-05-04 12:47:50|12760.77|12760.77|12756.63|12756.63|12760.77|12760.77|12756.63|12756.63|0
1651668480000|2022-05-04 12:48:00|12755.96|12755.96|12755.73|12755.73|12755.96|12755.96|12755.73|12755.73|0
1651668490000|2022-05-04 12:48:10|12756.19|12756.19|12758.02|12758.02|12758.02|12758.02|12756.19|12756.19|0
1651668500000|2022-05-04 12:48:20|12757.8|12757.8|12757.8|12757.8|12757.8|12757.8|12757.8|12757.8|0
1651668510000|2022-05-04 12:48:30|12758.26|12758.26|12755.71|12755.71|12758.26|12758.26|12755.71|12755.71|0
1651668520000|2022-05-04 12:48:40|12755.21|12755.21|12755.21|12755.21|12755.21|12755.21|12755.21|12755.21|0
1651668540000|2022-05-04 12:49:00|12754.29|12754.29|12754.85|12754.85|12754.85|12754.85|12754.29|12754.29|0
1651668550000|2022-05-04 12:49:10|12753.22|12753.22|12752.3|12752.3|12753.22|12753.22|12752.3|12752.3|0
1651668560000|2022-05-04 12:49:20|12751.85|12751.85|12751.85|12751.85|12751.85|12751.85|12751.85|12751.85|0
1651668580000|2022-05-04 12:49:40|12752.2|12752.2|12752.2|12752.2|12752.2|12752.2|12752.2|12752.2|0
1651668620000|2022-05-04 12:50:20|12753.69|12753.69|12753.69|12753.69|12753.69|12753.69|12753.69|12753.69|0
1651668630000|2022-05-04 12:50:30|12754.15|12754.15|12753.21|12753.21|12754.15|12754.15|12753.21|12753.21|0
1651668640000|2022-05-04 12:50:40|12752.27|12752.27|12752.27|12752.27|12752.27|12752.27|12752.27|12752.27|0
1651668660000|2022-05-04 12:51:00|12752.76|12752.76|12752.76|12752.76|12752.76|12752.76|12752.76|12752.76|0
1651668670000|2022-05-04 12:51:10|12753.32|12753.32|12752.29|12752.29|12753.32|12753.32|12752.29|12752.29|0
1651668680000|2022-05-04 12:51:20|12750.8|12750.8|12750.8|12750.8|12750.8|12750.8|12750.8|12750.8|0
1651668740000|2022-05-04 12:52:20|12749.87|12749.87|12748.46|12748.46|12749.87|12749.87|12748.46|12748.46|0
1651668750000|2022-05-04 12:52:30|12748|12748|12748|12748|12748|12748|12748|12748|0
1651668770000|2022-05-04 12:52:50|12748.48|12748.48|12747.56|12747.56|12748.48|12748.48|12747.56|12747.56|0
1651668780000|2022-05-04 12:53:00|12745.31|12745.31|12743.64|12743.64|12745.31|12745.31|12743.64|12743.64|0
1651668790000|2022-05-04 12:53:10|12742.2|12742.2|12739.33|12739.33|12742.2|12742.2|12739.33|12739.33|0
1651668800000|2022-05-04 12:53:20|12738.51|12738.51|12738.04|12738.04|12738.51|12738.51|12737.1|12737.1|0
1651668870000|2022-05-04 12:54:30|12737.53|12737.53|12727.85|12727.85|12737.53|12737.53|12727.85|12727.85|0
1651668880000|2022-05-04 12:54:40|12726.93|12726.93|12726.89|12726.89|12727.39|12727.39|12726.89|12726.89|0
1651668910000|2022-05-04 12:55:10|12725.22|12725.22|12724.4|12724.4|12725.22|12725.22|12724.4|12724.4|0
1651668920000|2022-05-04 12:55:20|12725.22|12725.22|12725.22|12725.22|12725.22|12725.22|12725.22|12725.22|0
1651668930000|2022-05-04 12:55:30|12723.79|12723.79|12723.79|12723.79|12723.79|12723.79|12723.79|12723.79|0
1651668960000|2022-05-04 12:56:00|12723.34|12723.34|12723.08|12723.08|12723.34|12723.34|12722.52|12722.52|0
1651668970000|2022-05-04 12:56:10|12720.59|12720.59|12717.88|12717.88|12720.59|12720.59|12717.88|12717.88|0
1651668980000|2022-05-04 12:56:20|12719.32|12719.32|12718.5|12718.5|12719.32|12719.32|12718.5|12718.5|0
1651668990000|2022-05-04 12:56:30|12717.58|12717.58|12717.58|12717.58|12717.58|12717.58|12717.58|12717.58|0
1651669010000|2022-05-04 12:56:50|12716.04|12716.04|12712.42|12712.42|12716.04|12716.04|12712.42|12712.42|0
1651669020000|2022-05-04 12:57:00|12711.6|12711.6|12711.09|12711.09|12711.6|12711.6|12711.09|12711.09|0
1651669040000|2022-05-04 12:57:20|12709.97|12709.97|12706.12|12706.12|12709.97|12709.97|12706.12|12706.12|0
1651669050000|2022-05-04 12:57:30|12707.79|12707.79|12706.67|12706.67|12707.79|12707.79|12706.67|12706.67|0
1651669070000|2022-05-04 12:57:50|12705.24|12705.24|12706.15|12706.15|12706.15|12706.15|12704.74|12704.74|0
1651669080000|2022-05-04 12:58:00|12707.15|12707.15|12709.99|12709.99|12709.99|12709.99|12706.92|12706.92|0
1651669090000|2022-05-04 12:58:10|12708.56|12708.56|12708.56|12708.56|12708.56|12708.56|12708.56|12708.56|0
1651669130000|2022-05-04 12:58:50|12707.13|12707.13|12707.13|12707.13|12707.13|12707.13|12707.13|12707.13|0
1651669140000|2022-05-04 12:59:00|12707.68|12707.68|12709.12|12709.12|12709.12|12709.12|12707.68|12707.68|0
1651669150000|2022-05-04 12:59:10|12707.29|12707.29|12707.29|12707.29|12707.29|12707.29|12707.29|12707.29|0
1651669160000|2022-05-04 12:59:20|12707.8|12707.8|12706.17|12706.17|12707.8|12707.8|12706.17|12706.17|0
1651669170000|2022-05-04 12:59:30|12705.35|12705.35|12705.35|12705.35|12705.35|12705.35|12705.35|12705.35|0
1651669180000|2022-05-04 12:59:40|12705.86|12705.86|12704.94|12704.94|12705.86|12705.86|12704.94|12704.94|0
1651669200000|2022-05-04 13:00:00|12704.12|12704.12|12704.12|12704.12|12704.12|12704.12|12704.12|12704.12|0
1651669210000|2022-05-04 13:00:10|12702.63|12702.63|12701.71|12701.71|12702.63|12702.63|12701.71|12701.71|0
1651669220000|2022-05-04 13:00:20|12702.23|12702.23|12702.83|12702.83|12702.83|12702.83|12701.71|12701.71|0
1651669230000|2022-05-04 13:00:30|12703.74|12703.74|12704.2|12704.2|12704.2|12704.2|12703.74|12703.74|0
1651669240000|2022-05-04 13:00:40|12702.77|12702.77|12703.58|12703.58|12703.58|12703.58|12702.77|12702.77|0
1651669280000|2022-05-04 13:01:20|12704.4|12704.4|12710.86|12710.86|12710.86|12710.86|12704.4|12704.4|0
1651669290000|2022-05-04 13:01:30|12711.77|12711.77|12713.21|12713.21|12714.16|12714.16|12711.77|12711.77|0
1651669320000|2022-05-04 13:02:00|12716.08|12716.08|12710.16|12710.16|12717.49|12717.49|12710.16|12710.16|0
1651669330000|2022-05-04 13:02:10|12709.34|12709.34|12710.26|12710.26|12710.26|12710.26|12709.34|12709.34|0
1651669350000|2022-05-04 13:02:30|12712.54|12712.54|12712.54|12712.54|12712.54|12712.54|12712.54|12712.54|0
1651669360000|2022-05-04 13:02:40|12711.99|12711.99|12711.43|12711.43|12711.99|12711.99|12711.43|12711.43|0
1651669390000|2022-05-04 13:03:10|12710.97|12710.97|12710.97|12710.97|12710.97|12710.97|12710.97|12710.97|0
1651669410000|2022-05-04 13:03:30|12712.61|12712.61|12713.6|12713.6|12713.6|12713.6|12712.61|12712.61|0
1651669420000|2022-05-04 13:03:40|12714.54|12714.54|12714.54|12714.54|12714.54|12714.54|12714.54|12714.54|0
1651669450000|2022-05-04 13:04:10|12714.04|12714.04|12715.53|12715.53|12715.53|12715.53|12714.04|12714.04|0
1651669470000|2022-05-04 13:04:30|12714.54|12714.54|12714.54|12714.54|12714.54|12714.54|12714.54|12714.54|0
1651669510000|2022-05-04 13:05:10|12715.66|12715.66|12720.14|12720.14|12720.14|12720.14|12715.66|12715.66|0
1651669530000|2022-05-04 13:05:30|12719.2|12719.2|12717.91|12717.91|12720.1|12720.1|12717.91|12717.91|0
1651669540000|2022-05-04 13:05:40|12718.37|12718.37|12716.08|12716.08|12718.37|12718.37|12716.08|12716.08|0
1651669570000|2022-05-04 13:06:10|12714.65|12714.65|12714.15|12714.15|12714.65|12714.65|12714.15|12714.15|0
1651669580000|2022-05-04 13:06:20|12712.74|12712.74|12709.87|12709.87|12712.74|12712.74|12709.87|12709.87|0
1651669590000|2022-05-04 13:06:30|12709.41|12709.41|12708.59|12708.59|12709.41|12709.41|12708.59|12708.59|0
1651669620000|2022-05-04 13:07:00|12709.04|12709.04|12709.73|12709.73|12709.73|12709.73|12708.82|12708.82|0
1651669630000|2022-05-04 13:07:10|12710.2|12710.2|12711.8|12711.8|12711.8|12711.8|12710.2|12710.2|0
1651669640000|2022-05-04 13:07:20|12710.88|12710.88|12713.13|12713.13|12713.13|12713.13|12710.88|12710.88|0
1651669660000|2022-05-04 13:07:40|12714.57|12714.57|12714.57|12714.57|12714.57|12714.57|12714.57|12714.57|0
1651669670000|2022-05-04 13:07:50|12714.01|12714.01|12714.46|12714.46|12714.46|12714.46|12714.01|12714.01|0
1651669680000|2022-05-04 13:08:00|12712.78|12712.78|12711.65|12711.65|12713.46|12713.46|12711.65|12711.65|0
1651669690000|2022-05-04 13:08:10|12712.1|12712.1|12712.1|12712.1|12712.1|12712.1|12712.1|12712.1|0
1651669700000|2022-05-04 13:08:20|12711.54|12711.54|12711.54|12711.54|12711.54|12711.54|12711.54|12711.54|0
1651669740000|2022-05-04 13:09:00|12710.63|12710.63|12708.76|12708.76|12710.63|12710.63|12708.76|12708.76|0
1651669790000|2022-05-04 13:09:50|12708.26|12708.26|12708.26|12708.26|12708.26|12708.26|12708.26|12708.26|0
1651669830000|2022-05-04 13:10:30|12708.73|12708.73|12714.62|12714.62|12714.62|12714.62|12708.73|12708.73|0
1651669840000|2022-05-04 13:10:40|12713.63|12713.63|12715.06|12715.06|12715.06|12715.06|12713.63|12713.63|0
1651669850000|2022-05-04 13:10:50|12715.51|12715.51|12715.51|12715.51|12715.51|12715.51|12715.51|12715.51|0
1651669860000|2022-05-04 13:11:00|12714.59|12714.59|12713.18|12713.18|12714.59|12714.59|12713.18|12713.18|0
1651669870000|2022-05-04 13:11:10|12710.31|12710.31|12710.31|12710.31|12710.31|12710.31|12710.31|12710.31|0
1651669880000|2022-05-04 13:11:20|12711.23|12711.23|12711.69|12711.69|12711.69|12711.69|12711.23|12711.23|0
1651669910000|2022-05-04 13:11:50|12711.91|12711.91|12712.37|12712.37|12712.37|12712.37|12711.91|12711.91|0
1651669950000|2022-05-04 13:12:30|12713.8|12713.8|12715.18|12715.18|12715.18|12715.18|12713.8|12713.8|0
1651669960000|2022-05-04 13:12:40|12715.62|12715.62|12715.62|12715.62|12715.62|12715.62|12715.62|12715.62|0
1651669980000|2022-05-04 13:13:00|12714.25|12714.25|12714.25|12714.25|12714.25|12714.25|12714.25|12714.25|0
1651670010000|2022-05-04 13:13:30|12712.62|12712.62|12710.07|12710.07|12712.62|12712.62|12710.07|12710.07|0
1651670020000|2022-05-04 13:13:40|12709.15|12709.15|12708.69|12708.69|12709.15|12709.15|12708.69|12708.69|0
1651670040000|2022-05-04 13:14:00|12707.88|12707.88|12707.88|12707.88|12707.88|12707.88|12707.88|12707.88|0
1651670060000|2022-05-04 13:14:20|12709.31|12709.31|12709.31|12709.31|12709.31|12709.31|12709.31|12709.31|0
1651670070000|2022-05-04 13:14:30|12708.85|12708.85|12708.85|12708.85|12708.85|12708.85|12708.85|12708.85|0
1651670080000|2022-05-04 13:14:40|12707.94|12707.94|12707.94|12707.94|12707.94|12707.94|12707.94|12707.94|0
1651670090000|2022-05-04 13:14:50|12706.57|12706.57|12706.57|12706.57|12706.57|12706.57|12706.57|12706.57|0
1651670100000|2022-05-04 13:15:00|12706.01|12706.01|12706.01|12706.01|12706.01|12706.01|12706.01|12706.01|0
1651670110000|2022-05-04 13:15:10|12706.23|12706.23|12706.23|12706.23|12706.23|12706.23|12706.23|12706.23|0
1651670150000|2022-05-04 13:15:50|12705.67|12705.67|12705.67|12705.67|12705.67|12705.67|12705.67|12705.67|0
1651670160000|2022-05-04 13:16:00|12704.24|12704.24|12703.33|12703.33|12704.24|12704.24|12703.33|12703.33|0
1651670170000|2022-05-04 13:16:10|12704.7|12704.7|12706.18|12706.18|12706.18|12706.18|12704.7|12704.7|0
1651670190000|2022-05-04 13:16:30|12707.62|12707.62|12707.62|12707.62|12707.62|12707.62|12707.62|12707.62|0
1651670200000|2022-05-04 13:16:40|12706.18|12706.18|12707.82|12707.82|12707.82|12707.82|12706.18|12706.18|0
1651670210000|2022-05-04 13:16:50|12707.35|12707.35|12709.18|12709.18|12709.18|12709.18|12707.35|12707.35|0
1651670220000|2022-05-04 13:17:00|12712.05|12712.05|12712.56|12712.56|12712.56|12712.56|12712.05|12712.05|0
1651670230000|2022-05-04 13:17:10|12713.03|12713.03|12713.03|12713.03|12713.03|12713.03|12713.03|12713.03|0
1651670260000|2022-05-04 13:17:40|12713.85|12713.85|12712.01|12712.01|12713.85|12713.85|12712.01|12712.01|0
1651670280000|2022-05-04 13:18:00|12709.15|12709.15|12709.96|12709.96|12709.96|12709.96|12709.15|12709.15|0
1651670290000|2022-05-04 13:18:10|12710.42|12710.42|12710.42|12710.42|12710.42|12710.42|12710.42|12710.42|0
1651670300000|2022-05-04 13:18:20|12711.34|12711.34|12711.34|12711.34|12711.34|12711.34|12711.34|12711.34|0
1651670320000|2022-05-04 13:18:40|12712.25|12712.25|12713.19|12713.19|12713.65|12713.65|12712.25|12712.25|0
1651670330000|2022-05-04 13:18:50|12713.65|12713.65|12712.53|12712.53|12713.65|12713.65|12712.53|12712.53|0
1651670340000|2022-05-04 13:19:00|12712.08|12712.08|12712.08|12712.08|12712.08|12712.08|12712.08|12712.08|0
1651670360000|2022-05-04 13:19:20|12711.62|12711.62|12711.78|12711.78|12712.24|12712.24|12710.8|12710.8|0
1651670370000|2022-05-04 13:19:30|12711.32|12711.32|12710.76|12710.76|12711.32|12711.32|12710.76|12710.76|0
1651670380000|2022-05-04 13:19:40|12710.21|12710.21|12710.21|12710.21|12710.21|12710.21|12710.21|12710.21|0
1651670390000|2022-05-04 13:19:50|12709.71|12709.71|12709.71|12709.71|12709.71|12709.71|12709.71|12709.71|0
1651670400000|2022-05-04 13:20:00|12709.25|12709.25|12710.85|12710.85|12711.77|12711.77|12707.84|12707.84|0
1651670420000|2022-05-04 13:20:20|12710.96|12710.96|12712.07|12712.07|12712.07|12712.07|12710.96|12710.96|0
1651670450000|2022-05-04 13:20:50|12712.29|12712.29|12712.29|12712.29|12712.29|12712.29|12712.29|12712.29|0
1651670470000|2022-05-04 13:21:10|12713.11|12713.11|12717.61|12717.61|12717.61|12717.61|12713.11|12713.11|0
1651670480000|2022-05-04 13:21:20|12715.79|12715.79|12716.3|12716.3|12716.3|12716.3|12715.79|12715.79|0
1651670510000|2022-05-04 13:21:50|12715.48|12715.48|12714.51|12714.51|12715.48|12715.48|12714.51|12714.51|0
1651670520000|2022-05-04 13:22:00|12715.43|12715.43|12718.56|12718.56|12719.01|12719.01|12715.43|12715.43|0
1651670530000|2022-05-04 13:22:10|12717.12|12717.12|12716.3|12716.3|12717.12|12717.12|12716.3|12716.3|0
1651670540000|2022-05-04 13:22:20|12715.49|12715.49|12715.49|12715.49|12715.49|12715.49|12715.49|12715.49|0
1651670550000|2022-05-04 13:22:30|12714.12|12714.12|12714.09|12714.09|12715.03|12715.03|12713.66|12713.66|0
1651670580000|2022-05-04 13:23:00|12715.58|12715.58|12716.08|12716.08|12716.08|12716.08|12715.08|12715.08|0
1651670590000|2022-05-04 13:23:10|12717.07|12717.07|12720.28|12720.28|12720.28|12720.28|12717.07|12717.07|0
1651670600000|2022-05-04 13:23:20|12720.5|12720.5|12734.18|12734.18|12734.18|12734.18|12720.5|12720.5|0
1651670620000|2022-05-04 13:23:40|12733.36|12733.36|12734.25|12734.25|12734.25|12734.25|12733.36|12733.36|0
1651670630000|2022-05-04 13:23:50|12733.79|12733.79|12734.25|12734.25|12734.25|12734.25|12733.79|12733.79|0
1651670640000|2022-05-04 13:24:00|12734.4|12734.4|12740.93|12740.93|12741.43|12741.43|12734.4|12734.4|0
1651670650000|2022-05-04 13:24:10|12741.92|12741.92|12741.11|12741.11|12741.92|12741.92|12741.11|12741.11|0
1651670660000|2022-05-04 13:24:20|12740.19|12740.19|12740.19|12740.19|12740.19|12740.19|12740.19|12740.19|0
1651670720000|2022-05-04 13:25:20|12741.63|12741.63|12742.44|12742.44|12742.44|12742.44|12741.63|12741.63|0
1651670760000|2022-05-04 13:26:00|12745.91|12745.91|12745.91|12745.91|12745.91|12745.91|12745.35|12745.35|0
1651670780000|2022-05-04 13:26:20|12746.9|12746.9|12747.4|12747.4|12747.4|12747.4|12746.9|12746.9|0
1651670790000|2022-05-04 13:26:30|12747.89|12747.89|12748.39|12748.39|12748.39|12748.39|12747.89|12747.89|0
1651670810000|2022-05-04 13:26:50|12746.13|12746.13|12736.79|12736.79|12746.13|12746.13|12736.79|12736.79|0
1651670820000|2022-05-04 13:27:00|12735.97|12735.97|12730.49|12730.49|12735.97|12735.97|12730.49|12730.49|0
1651670830000|2022-05-04 13:27:10|12732.94|12732.94|12730.08|12730.08|12732.94|12732.94|12729.26|12729.26|0
1651670850000|2022-05-04 13:27:30|12729.6|12729.6|12729.6|12729.6|12729.6|12729.6|12729.6|12729.6|0
1651670860000|2022-05-04 13:27:40|12729.24|12729.24|12729.24|12729.24|12729.24|12729.24|12729.24|12729.24|0
1651670870000|2022-05-04 13:27:50|12727.81|12727.81|12727.81|12727.81|12727.81|12727.81|12727.81|12727.81|0
1651670880000|2022-05-04 13:28:00|12727.35|12727.35|12726.86|12726.86|12727.35|12727.35|12726.54|12726.54|0
1651670890000|2022-05-04 13:28:10|12728.23|12728.23|12728.23|12728.23|12728.23|12728.23|12728.23|12728.23|0
1651670900000|2022-05-04 13:28:20|12729.04|12729.04|12729.04|12729.04|12729.04|12729.04|12729.04|12729.04|0
1651670910000|2022-05-04 13:28:30|12727.67|12727.67|12727.67|12727.67|12727.67|12727.67|12727.67|12727.67|0
1651670930000|2022-05-04 13:28:50|12726.85|12726.85|12724.98|12724.98|12726.85|12726.85|12724.98|12724.98|0
1651670960000|2022-05-04 13:29:20|12725.2|12725.2|12725.2|12725.2|12725.2|12725.2|12725.2|12725.2|0
1651671000000|2022-05-04 13:30:00|12724.73|12724.73|12722.38|12722.38|12724.73|12724.73|12722.38|12722.38|0
1651671010000|2022-05-04 13:30:10|12722.84|12722.84|12724.27|12724.27|12724.27|12724.27|12722.84|12722.84|0
1651671030000|2022-05-04 13:30:30|12723.36|12723.36|12723.85|12723.85|12725.25|12725.25|12723.36|12723.36|0
1651671040000|2022-05-04 13:30:40|12724.79|12724.79|12724.79|12724.79|12724.79|12724.79|12724.79|12724.79|0
1651671060000|2022-05-04 13:31:00|12724.34|12724.34|12724.34|12724.34|12724.34|12724.34|12724.34|12724.34|0
1651671070000|2022-05-04 13:31:10|12723.78|12723.78|12723.78|12723.78|12723.78|12723.78|12723.78|12723.78|0
1651671080000|2022-05-04 13:31:20|12724.34|12724.34|12724.91|12724.91|12725.36|12725.36|12724.34|12724.34|0
1651671090000|2022-05-04 13:31:30|12724.45|12724.45|12724.45|12724.45|12724.45|12724.45|12724.45|12724.45|0
1651671130000|2022-05-04 13:32:10|12723.08|12723.08|12713.77|12713.77|12723.08|12723.08|12713.77|12713.77|0
1651671140000|2022-05-04 13:32:20|12714.59|12714.59|12712.73|12712.73|12714.59|12714.59|12712.73|12712.73|0
1651671150000|2022-05-04 13:32:30|12713.2|12713.2|12709.17|12709.17|12713.2|12713.2|12709.17|12709.17|0
1651671160000|2022-05-04 13:32:40|12708.35|12708.35|12709.29|12709.29|12709.29|12709.29|12707.41|12707.41|0
1651671180000|2022-05-04 13:33:00|12708.83|12708.83|12708.83|12708.83|12708.83|12708.83|12708.83|12708.83|0
1651671210000|2022-05-04 13:33:30|12709.75|12709.75|12709.75|12709.75|12709.75|12709.75|12709.75|12709.75|0
1651671220000|2022-05-04 13:33:40|12709.29|12709.29|12711.68|12711.68|12711.68|12711.68|12709.29|12709.29|0
1651671230000|2022-05-04 13:33:50|12712.14|12712.14|12713.42|12713.42|12713.42|12713.42|12712.14|12712.14|0
1651671240000|2022-05-04 13:34:00|12716.29|12716.29|12717.72|12717.72|12719.16|12719.16|12716.29|12716.29|0
1651671260000|2022-05-04 13:34:20|12717.27|12717.27|12718.18|12718.18|12718.18|12718.18|12717.27|12717.27|0
1651671280000|2022-05-04 13:34:40|12717.96|12717.96|12717.96|12717.96|12717.96|12717.96|12717.96|12717.96|0
1651671290000|2022-05-04 13:34:50|12718.77|12718.77|12718.77|12718.77|12718.77|12718.77|12718.77|12718.77|0
1651671320000|2022-05-04 13:35:20|12720.25|12720.25|12718.87|12718.87|12721.62|12721.62|12718.87|12718.87|0
1651671360000|2022-05-04 13:36:00|12721.62|12721.62|12721.16|12721.16|12721.62|12721.62|12720.71|12720.71|0
1651671370000|2022-05-04 13:36:10|12721.64|12721.64|12721.64|12721.64|12721.64|12721.64|12721.64|12721.64|0
1651671380000|2022-05-04 13:36:20|12721.16|12721.16|12721.16|12721.16|12721.16|12721.16|12721.16|12721.16|0
1651671390000|2022-05-04 13:36:30|12721.98|12721.98|12724.53|12724.53|12724.53|12724.53|12721.98|12721.98|0
1651671400000|2022-05-04 13:36:40|12726.9|12726.9|12732.54|12732.54|12732.54|12732.54|12726.9|12726.9|0
1651671410000|2022-05-04 13:36:50|12735.28|12735.28|12744.91|12744.91|12744.91|12744.91|12735.28|12735.28|0
1651671420000|2022-05-04 13:37:00|12746.37|12746.37|12747.41|12747.41|12747.86|12747.86|12746.37|12746.37|0
1651671430000|2022-05-04 13:37:10|12749.32|12749.32|12747.23|12747.23|12749.78|12749.78|12747.23|12747.23|0
1651671440000|2022-05-04 13:37:20|12745.79|12745.79|12742.51|12742.51|12745.79|12745.79|12741.6|12741.6|0
1651671460000|2022-05-04 13:37:40|12742.05|12742.05|12747.35|12747.35|12747.35|12747.35|12742.05|12742.05|0
1651671470000|2022-05-04 13:37:50|12747.82|12747.82|12748.28|12748.28|12748.28|12748.28|12747.82|12747.82|0
1651671480000|2022-05-04 13:38:00|12746.09|12746.09|12742.87|12742.87|12746.09|12746.09|12742.87|12742.87|0
1651671490000|2022-05-04 13:38:10|12743.33|12743.33|12743.33|12743.33|12743.33|12743.33|12743.33|12743.33|0
1651671500000|2022-05-04 13:38:20|12743.79|12743.79|12743.79|12743.79|12743.79|12743.79|12743.79|12743.79|0
1651671510000|2022-05-04 13:38:30|12744.6|12744.6|12753.72|12753.72|12753.72|12753.72|12744.6|12744.6|0
1651671520000|2022-05-04 13:38:40|12754.72|12754.72|12754.72|12754.72|12754.72|12754.72|12754.72|12754.72|0
1651671540000|2022-05-04 13:39:00|12757.59|12757.59|12759.22|12759.22|12759.22|12759.22|12757.59|12757.59|0
1651671550000|2022-05-04 13:39:10|12759.89|12759.89|12763.09|12763.09|12763.55|12763.55|12759.89|12759.89|0
1651671570000|2022-05-04 13:39:30|12763.65|12763.65|12763.65|12763.65|12763.65|12763.65|12763.65|12763.65|0
1651671580000|2022-05-04 13:39:40|12758.8|12758.8|12759.62|12759.62|12759.62|12759.62|12758.8|12758.8|0
1651671590000|2022-05-04 13:39:50|12760.08|12760.08|12760.53|12760.53|12760.99|12760.99|12760.08|12760.08|0
1651671600000|2022-05-04 13:40:00|12759.62|12759.62|12760.04|12760.04|12760.04|12760.04|12759.12|12759.12|0
1651671610000|2022-05-04 13:40:10|12759.48|12759.48|12759.48|12759.48|12759.48|12759.48|12759.48|12759.48|0
1651671620000|2022-05-04 13:40:20|12760.42|12760.42|12761.34|12761.34|12761.34|12761.34|12760.42|12760.42|0
1651671630000|2022-05-04 13:40:30|12762.15|12762.15|12767.58|12767.58|12767.58|12767.58|12762.15|12762.15|0
1651671640000|2022-05-04 13:40:40|12769.41|12769.41|12763.61|12763.61|12771.46|12771.46|12763.61|12763.61|0
1651671650000|2022-05-04 13:40:50|12760.74|12760.74|12759.93|12759.93|12760.74|12760.74|12759.93|12759.93|0
1651671670000|2022-05-04 13:41:10|12759.41|12759.41|12759.41|12759.41|12759.41|12759.41|12759.41|12759.41|0
1651671690000|2022-05-04 13:41:30|12758.85|12758.85|12761.31|12761.31|12761.31|12761.31|12758.85|12758.85|0
1651671700000|2022-05-04 13:41:40|12760.49|12760.49|12760.49|12760.49|12760.49|12760.49|12760.49|12760.49|0
1651671740000|2022-05-04 13:42:20|12766.14|12766.14|12768.59|12768.59|12768.59|12768.59|12764.71|12764.71|0
1651671750000|2022-05-04 13:42:30|12770.18|12770.18|12770.18|12770.18|12770.18|12770.18|12770.18|12770.18|0
1651671760000|2022-05-04 13:42:40|12771.17|12771.17|12771.17|12771.17|12771.17|12771.17|12771.17|12771.17|0
1651671780000|2022-05-04 13:43:00|12771.67|12771.67|12771.11|12771.11|12771.67|12771.67|12771.11|12771.11|0
1651671800000|2022-05-04 13:43:20|12772.03|12772.03|12773.22|12773.22|12773.22|12773.22|12771.13|12771.13|0
1651671810000|2022-05-04 13:43:30|12772.77|12772.77|12771.4|12771.4|12772.77|12772.77|12771.4|12771.4|0
1651671820000|2022-05-04 13:43:40|12771.96|12771.96|12769.66|12769.66|12771.96|12771.96|12769.66|12769.66|0
1651671840000|2022-05-04 13:44:00|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|12770.58|0
1651671890000|2022-05-04 13:44:50|12770.02|12770.02|12770.58|12770.58|12770.58|12770.58|12770.02|12770.02|0
1651671900000|2022-05-04 13:45:00|12771.02|12771.02|12771.02|12771.02|12771.02|12771.02|12771.02|12771.02|0
1651671920000|2022-05-04 13:45:20|12771.58|12771.58|12771.58|12771.58|12772.14|12772.14|12771.58|12771.58|0
1651671930000|2022-05-04 13:45:30|12770.67|12770.67|12770.67|12770.67|12770.67|12770.67|12770.67|12770.67|0
1651671940000|2022-05-04 13:45:40|12770.21|12770.21|12762.39|12762.39|12770.67|12770.67|12762.39|12762.39|0
1651671950000|2022-05-04 13:45:50|12763.77|12763.77|12764.22|12764.22|12764.22|12764.22|12762.39|12762.39|0
1651671970000|2022-05-04 13:46:10|12765.64|12765.64|12764.72|12764.72|12765.64|12765.64|12762.89|12762.89|0
1651671990000|2022-05-04 13:46:30|12765.17|12765.17|12765.17|12765.17|12765.17|12765.17|12765.17|12765.17|0
1651672000000|2022-05-04 13:46:40|12764.35|12764.35|12761.98|12761.98|12764.35|12764.35|12761.98|12761.98|0
1651672010000|2022-05-04 13:46:50|12762.9|12762.9|12762.9|12762.9|12762.9|12762.9|12762.9|12762.9|0
1651672020000|2022-05-04 13:47:00|12763.72|12763.72|12763.72|12763.72|12763.72|12763.72|12763.72|12763.72|0
1651672030000|2022-05-04 13:47:10|12764.17|12764.17|12764.16|12764.16|12764.17|12764.17|12763.72|12763.72|0
1651672040000|2022-05-04 13:47:20|12765.08|12765.08|12761.91|12761.91|12765.08|12765.08|12761.91|12761.91|0
1651672050000|2022-05-04 13:47:30|12762.41|12762.41|12762.41|12762.41|12762.41|12762.41|12762.41|12762.41|0
1651672060000|2022-05-04 13:47:40|12761.47|12761.47|12760.52|12760.52|12761.47|12761.47|12760.52|12760.52|0
1651672070000|2022-05-04 13:47:50|12761.47|12761.47|12761.47|12761.47|12761.47|12761.47|12761.47|12761.47|0
1651672080000|2022-05-04 13:48:00|12761.92|12761.92|12761.92|12761.92|12761.92|12761.92|12761.92|12761.92|0
1651672090000|2022-05-04 13:48:10|12759.73|12759.73|12760.19|12760.19|12760.19|12760.19|12759.73|12759.73|0
1651672100000|2022-05-04 13:48:20|12761.13|12761.13|12761.86|12761.86|12761.86|12761.86|12761.13|12761.13|0
1651672110000|2022-05-04 13:48:30|12762.98|12762.98|12761.59|12761.59|12762.98|12762.98|12761.59|12761.59|0
1651672120000|2022-05-04 13:48:40|12760.22|12760.22|12762.05|12762.05|12762.05|12762.05|12759.76|12759.76|0
1651672130000|2022-05-04 13:48:50|12761.23|12761.23|12762.15|12762.15|12762.15|12762.15|12761.23|12761.23|0
1651672140000|2022-05-04 13:49:00|12761.23|12761.23|12761.23|12761.23|12761.23|12761.23|12761.23|12761.23|0
1651672150000|2022-05-04 13:49:10|12762.05|12762.05|12763.33|12763.33|12763.33|12763.33|12762.05|12762.05|0
1651672160000|2022-05-04 13:49:20|12762.87|12762.87|12763.33|12763.33|12763.78|12763.78|12762.41|12762.41|0
1651672170000|2022-05-04 13:49:30|12763.78|12763.78|12763.33|12763.33|12763.78|12763.78|12763.33|12763.33|0
1651672200000|2022-05-04 13:50:00|12765.16|12765.16|12765.16|12765.16|12765.16|12765.16|12765.16|12765.16|0
1651672220000|2022-05-04 13:50:20|12764.6|12764.6|12767.41|12767.41|12767.41|12767.41|12764.6|12764.6|0
1651672230000|2022-05-04 13:50:30|12767.87|12767.87|12768.86|12768.86|12768.86|12768.86|12767.87|12767.87|0
1651672250000|2022-05-04 13:50:50|12769.32|12769.32|12769.32|12769.32|12769.32|12769.32|12769.32|12769.32|0
1651672260000|2022-05-04 13:51:00|12771.6|12771.6|12771.6|12771.6|12771.6|12771.6|12771.6|12771.6|0
1651672270000|2022-05-04 13:51:10|12772.07|12772.07|12773.83|12773.83|12774.65|12774.65|12772.07|12772.07|0
1651672280000|2022-05-04 13:51:20|12772.89|12772.89|12772.17|12772.17|12772.89|12772.89|12772.17|12772.17|0
1651672290000|2022-05-04 13:51:30|12771.26|12771.26|12771.26|12771.26|12771.26|12771.26|12771.26|12771.26|0
1651672300000|2022-05-04 13:51:40|12770.8|12770.8|12769.4|12769.4|12770.8|12770.8|12769.4|12769.4|0
1651672310000|2022-05-04 13:51:50|12770.34|12770.34|12770.34|12770.34|12770.34|12770.34|12770.34|12770.34|0
1651672330000|2022-05-04 13:52:10|12771.26|12771.26|12771.74|12771.74|12771.74|12771.74|12770.8|12770.8|0
1651672350000|2022-05-04 13:52:30|12771.28|12771.28|12771.28|12771.28|12771.28|12771.28|12771.28|12771.28|0
1651672360000|2022-05-04 13:52:40|12771.78|12771.78|12771.78|12771.78|12771.78|12771.78|12771.78|12771.78|0
1651672370000|2022-05-04 13:52:50|12771.33|12771.33|12771.33|12771.33|12771.33|12771.33|12771.33|12771.33|0
1651672380000|2022-05-04 13:53:00|12772.15|12772.15|12771.24|12771.24|12772.15|12772.15|12771.24|12771.24|0
1651672390000|2022-05-04 13:53:10|12770.76|12770.76|12770.76|12770.76|12770.76|12770.76|12770.76|12770.76|0
1651672400000|2022-05-04 13:53:20|12771.71|12771.71|12773.59|12773.59|12773.59|12773.59|12771.71|12771.71|0
1651672420000|2022-05-04 13:53:40|12774.05|12774.05|12774.05|12774.05|12774.05|12774.05|12774.05|12774.05|0
1651672430000|2022-05-04 13:53:50|12772.68|12772.68|12772.68|12772.68|12772.68|12772.68|12772.68|12772.68|0
1651672440000|2022-05-04 13:54:00|12773.5|12773.5|12772|12772|12773.5|12773.5|12772|12772|0
1651672450000|2022-05-04 13:54:10|12771.54|12771.54|12768.27|12768.27|12771.54|12771.54|12768.27|12768.27|0
1651672460000|2022-05-04 13:54:20|12767.26|12767.26|12764.9|12764.9|12767.26|12767.26|12764.9|12764.9|0
1651672470000|2022-05-04 13:54:30|12765.71|12765.71|12767.64|12767.64|12767.64|12767.64|12765.65|12765.65|0
1651672490000|2022-05-04 13:54:50|12768.11|12768.11|12767.88|12767.88|12768.34|12768.34|12767.88|12767.88|0
1651672500000|2022-05-04 13:55:00|12768.1|12768.1|12768.1|12768.1|12768.1|12768.1|12768.1|12768.1|0
1651672530000|2022-05-04 13:55:30|12768.56|12768.56|12769.24|12769.24|12769.24|12769.24|12768.56|12768.56|0
1651672540000|2022-05-04 13:55:40|12769.46|12769.46|12776.83|12776.83|12776.83|12776.83|12769.46|12769.46|0
1651672550000|2022-05-04 13:55:50|12777.74|12777.74|12778.66|12778.66|12778.66|12778.66|12777.74|12777.74|0
1651672560000|2022-05-04 13:56:00|12779.11|12779.11|12779.11|12779.11|12779.11|12779.11|12779.11|12779.11|0
1651672600000|2022-05-04 13:56:40|12778.65|12778.65|12778.65|12778.65|12778.65|12778.65|12778.65|12778.65|0
1651672610000|2022-05-04 13:56:50|12777.25|12777.25|12775.65|12775.65|12777.25|12777.25|12775.65|12775.65|0
1651672620000|2022-05-04 13:57:00|12777.06|12777.06|12776.59|12776.59|12777.06|12777.06|12776.59|12776.59|0
1651672650000|2022-05-04 13:57:30|12778.42|12778.42|12777.96|12777.96|12778.42|12778.42|12777.96|12777.96|0
1651672660000|2022-05-04 13:57:40|12777.51|12777.51|12773.4|12773.4|12777.51|12777.51|12773.4|12773.4|0
1651672680000|2022-05-04 13:58:00|12771.96|12771.96|12771.96|12771.96|12771.96|12771.96|12771.96|12771.96|0
1651672690000|2022-05-04 13:58:10|12771.05|12771.05|12771.05|12771.05|12771.05|12771.05|12771.05|12771.05|0
1651672700000|2022-05-04 13:58:20|12770.55|12770.55|12769.73|12769.73|12770.55|12770.55|12769.73|12769.73|0
1651672720000|2022-05-04 13:58:40|12770.68|12770.68|12770.68|12770.68|12770.68|12770.68|12770.68|12770.68|0
1651672730000|2022-05-04 13:58:50|12769.76|12769.76|12767.32|12767.32|12770.7|12770.7|12767.32|12767.32|0
1651672740000|2022-05-04 13:59:00|12767.1|12767.1|12766.87|12766.87|12767.1|12767.1|12766.87|12766.87|0
1651672750000|2022-05-04 13:59:10|12766.38|12766.38|12766.38|12766.38|12766.38|12766.38|12766.38|12766.38|0
1651672790000|2022-05-04 13:59:50|12765.43|12765.43|12766.87|12766.87|12766.87|12766.87|12765.43|12765.43|0
1651672800000|2022-05-04 14:00:00|12765.43|12765.43|12766.47|12766.47|12766.92|12766.92|12765.43|12765.43|0
1651672810000|2022-05-04 14:00:10|12766.69|12766.69|12767.31|12767.31|12767.31|12767.31|12766.69|12766.69|0
1651672820000|2022-05-04 14:00:20|12766.85|12766.85|12767.41|12767.41|12767.41|12767.41|12766.85|12766.85|0
1651672830000|2022-05-04 14:00:30|12766.89|12766.89|12766.89|12766.89|12766.89|12766.89|12766.89|12766.89|0
1651672840000|2022-05-04 14:00:40|12766.44|12766.44|12766.44|12766.44|12766.44|12766.44|12766.44|12766.44|0
1651672850000|2022-05-04 14:00:50|12766.89|12766.89|12766.44|12766.44|12766.89|12766.89|12766.44|12766.44|0
1651672870000|2022-05-04 14:01:10|12765.06|12765.06|12764.05|12764.05|12765.06|12765.06|12764.05|12764.05|0
1651672880000|2022-05-04 14:01:20|12764.5|12764.5|12764.74|12764.74|12764.96|12764.96|12763.59|12763.59|0
1651672890000|2022-05-04 14:01:30|12762.49|12762.49|12762.85|12762.85|12762.85|12762.85|12762.03|12762.03|0
1651672900000|2022-05-04 14:01:40|12761.85|12761.85|12761.85|12761.85|12761.85|12761.85|12761.85|12761.85|0
1651672910000|2022-05-04 14:01:50|12757.76|12757.76|12754.77|12754.77|12757.76|12757.76|12753.75|12753.75|0
1651672920000|2022-05-04 14:02:00|12755.58|12755.58|12755.58|12755.58|12756.4|12756.4|12753.95|12753.95|0
1651672930000|2022-05-04 14:02:10|12756.03|12756.03|12758.61|12758.61|12758.61|12758.61|12755.57|12755.57|0
1651672940000|2022-05-04 14:02:20|12757.79|12757.79|12757.33|12757.33|12757.79|12757.79|12756.97|12756.97|0
1651672950000|2022-05-04 14:02:30|12756.52|12756.52|12756.52|12756.52|12756.52|12756.52|12756.52|12756.52|0
1651672960000|2022-05-04 14:02:40|12755.7|12755.7|12756.52|12756.52|12756.52|12756.52|12755.7|12755.7|0
1651672980000|2022-05-04 14:03:00|12756.97|12756.97|12756.97|12756.97|12756.97|12756.97|12756.97|12756.97|0
1651672990000|2022-05-04 14:03:10|12756.52|12756.52|12755.08|12755.08|12756.52|12756.52|12755.08|12755.08|0
1651673000000|2022-05-04 14:03:20|12754.26|12754.26|12755.61|12755.61|12755.61|12755.61|12751.42|12751.42|0
1651673020000|2022-05-04 14:03:40|12755.16|12755.16|12756.07|12756.07|12756.07|12756.07|12755.16|12755.16|0
1651673030000|2022-05-04 14:03:50|12755.25|12755.25|12755.25|12755.25|12755.25|12755.25|12755.25|12755.25|0
1651673060000|2022-05-04 14:04:20|12754.8|12754.8|12754.8|12754.8|12754.8|12754.8|12754.8|12754.8|0
1651673070000|2022-05-04 14:04:30|12753.98|12753.98|12753.98|12753.98|12753.98|12753.98|12753.16|12753.16|0
1651673090000|2022-05-04 14:04:50|12753.16|12753.16|12752.7|12752.7|12753.16|12753.16|12752.25|12752.25|0
1651673100000|2022-05-04 14:05:00|12753.52|12753.52|12753.52|12753.52|12753.52|12753.52|12753.52|12753.52|0
1651673110000|2022-05-04 14:05:10|12753.06|12753.06|12753.06|12753.06|12753.06|12753.06|12753.06|12753.06|0
1651673120000|2022-05-04 14:05:20|12753.52|12753.52|12753.52|12753.52|12753.52|12753.52|12753.52|12753.52|0
1651673130000|2022-05-04 14:05:30|12751.89|12751.89|12751.89|12751.89|12751.89|12751.89|12751.89|12751.89|0
1651673140000|2022-05-04 14:05:40|12753.32|12753.32|12753.32|12753.32|12753.32|12753.32|12753.32|12753.32|0
1651673150000|2022-05-04 14:05:50|12752.33|12752.33|12749.31|12749.31|12753.3|12753.3|12749.31|12749.31|0
1651673160000|2022-05-04 14:06:00|12750.12|12750.12|12746.72|12746.72|12750.12|12750.12|12746.72|12746.72|0
1651673170000|2022-05-04 14:06:10|12745.72|12745.72|12745.21|12745.21|12745.72|12745.72|12745.21|12745.21|0
1651673180000|2022-05-04 14:06:20|12744.39|12744.39|12744.39|12744.39|12744.39|12744.39|12744.39|12744.39|0
1651673190000|2022-05-04 14:06:30|12743.38|12743.38|12742.82|12742.82|12743.38|12743.38|12742.82|12742.82|0
1651673200000|2022-05-04 14:06:40|12743.28|12743.28|12742.82|12742.82|12743.28|12743.28|12742.82|12742.82|0
1651673210000|2022-05-04 14:06:50|12743.38|12743.38|12743.38|12743.38|12743.38|12743.38|12743.38|12743.38|0
1651673220000|2022-05-04 14:07:00|12744.19|12744.19|12744.19|12744.19|12744.19|12744.19|12744.19|12744.19|0
1651673260000|2022-05-04 14:07:40|12745.11|12745.11|12745.11|12745.11|12745.11|12745.11|12745.11|12745.11|0
1651673270000|2022-05-04 14:07:50|12744.64|12744.64|12744.64|12744.64|12745.11|12745.11|12744.64|12744.64|0
1651673280000|2022-05-04 14:08:00|12745.1|12745.1|12747.65|12747.65|12747.65|12747.65|12745.1|12745.1|0
1651673290000|2022-05-04 14:08:10|12748.56|12748.56|12747.65|12747.65|12748.56|12748.56|12747.65|12747.65|0
1651673320000|2022-05-04 14:08:40|12747.87|12747.87|12747.87|12747.87|12747.87|12747.87|12747.87|12747.87|0
1651673330000|2022-05-04 14:08:50|12748.78|12748.78|12748.69|12748.69|12749.6|12749.6|12748.69|12748.69|0
1651673340000|2022-05-04 14:09:00|12746.14|12746.14|12745.36|12745.36|12746.14|12746.14|12743.14|12743.14|0
1651673350000|2022-05-04 14:09:10|12746.28|12746.28|12747.95|12747.95|12747.95|12747.95|12746.28|12746.28|0
1651673360000|2022-05-04 14:09:20|12747.48|12747.48|12747.48|12747.48|12747.48|12747.48|12747.48|12747.48|0
1651673370000|2022-05-04 14:09:30|12746.54|12746.54|12743.36|12743.36|12746.54|12746.54|12743.36|12743.36|0
1651673380000|2022-05-04 14:09:40|12743.81|12743.81|12744.32|12744.32|12744.32|12744.32|12743.81|12743.81|0
1651673400000|2022-05-04 14:10:00|12745.24|12745.24|12743.9|12743.9|12746.61|12746.61|12743.9|12743.9|0
1651673410000|2022-05-04 14:10:10|12745.33|12745.33|12748.41|12748.41|12748.41|12748.41|12745.33|12745.33|0
1651673420000|2022-05-04 14:10:20|12748.63|12748.63|12750.06|12750.06|12750.06|12750.06|12748.63|12748.63|0
1651673450000|2022-05-04 14:10:50|12750.52|12750.52|12750.98|12750.98|12750.98|12750.98|12750.52|12750.52|0
1651673460000|2022-05-04 14:11:00|12751.54|12751.54|12752.74|12752.74|12752.74|12752.74|12751.54|12751.54|0
1651673470000|2022-05-04 14:11:10|12752.18|12752.18|12752.18|12752.18|12752.18|12752.18|12752.18|12752.18|0
1651673480000|2022-05-04 14:11:20|12752.4|12752.4|12752.4|12752.4|12752.4|12752.4|12752.4|12752.4|0
1651673490000|2022-05-04 14:11:30|12753.35|12753.35|12754.26|12754.26|12754.26|12754.26|12753.35|12753.35|0
1651673500000|2022-05-04 14:11:40|12755.7|12755.7|12757.5|12757.5|12757.98|12757.98|12755.7|12755.7|0
1651673510000|2022-05-04 14:11:50|12758.32|12758.32|12759.3|12759.3|12759.3|12759.3|12758.32|12758.32|0
1651673520000|2022-05-04 14:12:00|12760.22|12760.22|12763.47|12763.47|12763.93|12763.93|12760.22|12760.22|0
1651673530000|2022-05-04 14:12:10|12763.65|12763.65|12762.73|12762.73|12763.65|12763.65|12761.3|12761.3|0
1651673540000|2022-05-04 14:12:20|12761.84|12761.84|12761.62|12761.62|12761.84|12761.84|12761.62|12761.62|0
1651673550000|2022-05-04 14:12:30|12762.07|12762.07|12762.07|12762.07|12762.07|12762.07|12762.07|12762.07|0
1651673560000|2022-05-04 14:12:40|12761.6|12761.6|12762.07|12762.07|12762.07|12762.07|12761.6|12761.6|0
1651673570000|2022-05-04 14:12:50|12762.89|12762.89|12762.89|12762.89|12762.89|12762.89|12762.89|12762.89|0
1651673580000|2022-05-04 14:13:00|12763.71|12763.71|12768.77|12768.77|12768.83|12768.83|12763.71|12763.71|0
1651673600000|2022-05-04 14:13:20|12767.95|12767.95|12769.59|12769.59|12769.59|12769.59|12767.95|12767.95|0
1651673620000|2022-05-04 14:13:40|12770.05|12770.05|12770.05|12770.05|12770.05|12770.05|12770.05|12770.05|0
1651673640000|2022-05-04 14:14:00|12769.59|12769.59|12769.59|12769.59|12770.1|12770.1|12768.77|12768.77|0
1651673670000|2022-05-04 14:14:30|12767.95|12767.95|12764.32|12764.32|12767.95|12767.95|12763.5|12763.5|0
1651673680000|2022-05-04 14:14:40|12763.37|12763.37|12763.37|12763.37|12763.37|12763.37|12763.37|12763.37|0
1651673690000|2022-05-04 14:14:50|12762.92|12762.92|12759.75|12759.75|12762.92|12762.92|12759.75|12759.75|0
1651673700000|2022-05-04 14:15:00|12759.28|12759.28|12756.79|12756.79|12759.28|12759.28|12756.79|12756.79|0
1651673710000|2022-05-04 14:15:10|12757.6|12757.6|12758.52|12758.52|12758.52|12758.52|12757.11|12757.11|0
1651673720000|2022-05-04 14:15:20|12758.06|12758.06|12751.55|12751.55|12758.06|12758.06|12750.73|12750.73|0
1651673730000|2022-05-04 14:15:30|12750.11|12750.11|12748.48|12748.48|12750.11|12750.11|12748.48|12748.48|0
1651673740000|2022-05-04 14:15:40|12749.3|12749.3|12749.3|12749.3|12749.3|12749.3|12749.3|12749.3|0
1651673750000|2022-05-04 14:15:50|12749.79|12749.79|12749.3|12749.3|12750.26|12750.26|12749.3|12749.3|0
1651673760000|2022-05-04 14:16:00|12748.49|12748.49|12749.4|12749.4|12749.4|12749.4|12748.49|12748.49|0
1651673780000|2022-05-04 14:16:20|12749.96|12749.96|12756.67|12756.67|12756.67|12756.67|12749.96|12749.96|0
1651673790000|2022-05-04 14:16:30|12757.13|12757.13|12758.46|12758.46|12758.46|12758.46|12757.13|12757.13|0
1651673800000|2022-05-04 14:16:40|12759.01|12759.01|12757.18|12757.18|12759.01|12759.01|12757.18|12757.18|0
1651673840000|2022-05-04 14:17:20|12758.1|12758.1|12759.99|12759.99|12759.99|12759.99|12758.1|12758.1|0
1651673860000|2022-05-04 14:17:40|12760|12760|12760|12760|12760|12760|12760|12760|0
1651673880000|2022-05-04 14:18:00|12758.89|12758.89|12757.45|12757.45|12758.89|12758.89|12757.45|12757.45|0
1651673890000|2022-05-04 14:18:10|12757|12757|12757|12757|12757|12757|12757|12757|0
1651673900000|2022-05-04 14:18:20|12757.47|12757.47|12757.47|12757.47|12757.47|12757.47|12757.47|12757.47|0
1651673920000|2022-05-04 14:18:40|12758.03|12758.03|12762.98|12762.98|12762.98|12762.98|12758.03|12758.03|0
1651673940000|2022-05-04 14:19:00|12763.92|12763.92|12764.15|12764.15|12764.15|12764.15|12763.92|12763.92|0
1651673950000|2022-05-04 14:19:10|12765.58|12765.58|12764.3|12764.3|12765.58|12765.58|12764.3|12764.3|0
1651673960000|2022-05-04 14:19:20|12763.36|12763.36|12763.36|12763.36|12763.36|12763.36|12763.36|12763.36|0
1651673980000|2022-05-04 14:19:40|12761.99|12761.99|12761.17|12761.17|12761.99|12761.99|12761.17|12761.17|0
1651674000000|2022-05-04 14:20:00|12759.74|12759.74|12758.46|12758.46|12759.74|12759.74|12758.46|12758.46|0
1651674010000|2022-05-04 14:20:10|12759.38|12759.38|12760.32|12760.32|12760.32|12760.32|12759.38|12759.38|0
1651674020000|2022-05-04 14:20:20|12761.76|12761.76|12761.76|12761.76|12761.76|12761.76|12761.76|12761.76|0
1651674030000|2022-05-04 14:20:30|12765.15|12765.15|12763.51|12763.51|12765.15|12765.15|12763.51|12763.51|0
1651674080000|2022-05-04 14:21:20|12762.7|12762.7|12762.23|12762.23|12762.7|12762.7|12762.23|12762.23|0
1651674100000|2022-05-04 14:21:40|12761.21|12761.21|12761.21|12761.21|12761.21|12761.21|12761.21|12761.21|0
1651674110000|2022-05-04 14:21:50|12760.1|12760.1|12759.31|12759.31|12761.21|12761.21|12758.84|12758.84|0
1651674120000|2022-05-04 14:22:00|12758.5|12758.5|12758.5|12758.5|12758.5|12758.5|12758.5|12758.5|0
1651674140000|2022-05-04 14:22:20|12758.72|12758.72|12761.12|12761.12|12761.12|12761.12|12758.72|12758.72|0
1651674150000|2022-05-04 14:22:30|12762.49|12762.49|12765.34|12765.34|12765.34|12765.34|12762.49|12762.49|0
1651674160000|2022-05-04 14:22:40|12763.9|12763.9|12763.9|12763.9|12763.9|12763.9|12763.9|12763.9|0
1651674170000|2022-05-04 14:22:50|12765.34|12765.34|12765.34|12765.34|12765.34|12765.34|12765.34|12765.34|0
1651674180000|2022-05-04 14:23:00|12764.88|12764.88|12764.88|12764.88|12764.88|12764.88|12764.88|12764.88|0
1651674190000|2022-05-04 14:23:10|12764.42|12764.42|12764.42|12764.42|12764.42|12764.42|12764.42|12764.42|0
1651674200000|2022-05-04 14:23:20|12765.83|12765.83|12766.52|12766.52|12766.52|12766.52|12765.83|12765.83|0
1651674220000|2022-05-04 14:23:40|12768.51|12768.51|12782.8|12782.8|12782.8|12782.8|12768.51|12768.51|0
1651674230000|2022-05-04 14:23:50|12783.62|12783.62|12780.6|12780.6|12783.62|12783.62|12780.6|12780.6|0
1651674240000|2022-05-04 14:24:00|12782.04|12782.04|12782.04|12782.04|12782.04|12782.04|12782.04|12782.04|0
1651674250000|2022-05-04 14:24:10|12782.59|12782.59|12787.17|12787.17|12788.6|12788.6|12782.59|12782.59|0
1651674260000|2022-05-04 14:24:20|12788.54|12788.54|12790.18|12790.18|12790.18|12790.18|12788.54|12788.54|0
1651674270000|2022-05-04 14:24:30|12789.74|12789.74|12790.03|12790.03|12790.85|12790.85|12789.74|12789.74|0
1651674290000|2022-05-04 14:24:50|12790.85|12790.85|12794.05|12794.05|12794.05|12794.05|12790.85|12790.85|0
1651674300000|2022-05-04 14:25:00|12794.96|12794.96|12794.46|12794.46|12794.96|12794.96|12794.46|12794.46|0
1651674320000|2022-05-04 14:25:20|12793.99|12793.99|12792.42|12792.42|12793.99|12793.99|12792.42|12792.42|0
1651674330000|2022-05-04 14:25:30|12792.98|12792.98|12794.81|12794.81|12794.81|12794.81|12792.98|12792.98|0
1651674340000|2022-05-04 14:25:40|12795.28|12795.28|12796.05|12796.05|12796.05|12796.05|12794.93|12794.93|0
1651674350000|2022-05-04 14:25:50|12795.59|12795.59|12792.44|12792.44|12795.59|12795.59|12792.44|12792.44|0
1651674360000|2022-05-04 14:26:00|12791.33|12791.33|12794.64|12794.64|12794.64|12794.64|12789.89|12789.89|0
1651674380000|2022-05-04 14:26:20|12795.58|12795.58|12796.02|12796.02|12796.02|12796.02|12795.58|12795.58|0
1651674390000|2022-05-04 14:26:30|12795.47|12795.47|12795.47|12795.47|12795.47|12795.47|12795.47|12795.47|0
1651674410000|2022-05-04 14:26:50|12795.94|12795.94|12795.42|12795.42|12795.94|12795.94|12794.91|12794.91|0
1651674420000|2022-05-04 14:27:00|12794.51|12794.51|12794.51|12794.51|12794.51|12794.51|12794.51|12794.51|0
1651674430000|2022-05-04 14:27:10|12793.57|12793.57|12796.7|12796.7|12797.26|12797.26|12793.57|12793.57|0
1651674440000|2022-05-04 14:27:20|12796.24|12796.24|12796.24|12796.24|12796.24|12796.24|12796.24|12796.24|0
1651674450000|2022-05-04 14:27:30|12796.7|12796.7|12797.16|12797.16|12797.16|12797.16|12796.7|12796.7|0
1651674460000|2022-05-04 14:27:40|12794.87|12794.87|12796.98|12796.98|12796.98|12796.98|12794.87|12794.87|0
1651674480000|2022-05-04 14:28:00|12796.52|12796.52|12796.06|12796.06|12796.52|12796.52|12795.6|12795.6|0
1651674490000|2022-05-04 14:28:10|12796.52|12796.52|12796.88|12796.88|12797.79|12797.79|12796.52|12796.52|0
1651674500000|2022-05-04 14:28:20|12797.35|12797.35|12797.82|12797.82|12799.19|12799.19|12797.35|12797.35|0
1651674510000|2022-05-04 14:28:30|12796.09|12796.09|12796.55|12796.55|12796.55|12796.55|12796.09|12796.09|0
1651674520000|2022-05-04 14:28:40|12795.63|12795.63|12795.63|12795.63|12796.55|12796.55|12795.63|12795.63|0
1651674530000|2022-05-04 14:28:50|12796.13|12796.13|12796.59|12796.59|12796.59|12796.59|12796.13|12796.13|0
1651674540000|2022-05-04 14:29:00|12796.13|12796.13|12795.67|12795.67|12796.49|12796.49|12795.67|12795.67|0
1651674550000|2022-05-04 14:29:10|12797.04|12797.04|12797.86|12797.86|12797.86|12797.86|12797.04|12797.04|0
1651674560000|2022-05-04 14:29:20|12797.4|12797.4|12796|12796|12797.4|12797.4|12796|12796|0
1651674570000|2022-05-04 14:29:30|12796.5|12796.5|12793.95|12793.95|12796.5|12796.5|12793.49|12793.49|0
1651674580000|2022-05-04 14:29:40|12794.18|12794.18|12794.55|12794.55|12796.82|12796.82|12794.18|12794.18|0
1651674590000|2022-05-04 14:29:50|12794.09|12794.09|12795.92|12795.92|12795.92|12795.92|12794.09|12794.09|0
1651674600000|2022-05-04 14:30:00|12797.29|12797.29|12790.4|12790.4|12797.29|12797.29|12790.4|12790.4|0
1651674610000|2022-05-04 14:30:10|12789.89|12789.89|12787.15|12787.15|12789.89|12789.89|12787.15|12787.15|0
1651674620000|2022-05-04 14:30:20|12787.64|12787.64|12785.85|12785.85|12787.64|12787.64|12785.29|12785.29|0
1651674630000|2022-05-04 14:30:30|12787.22|12787.22|12786.31|12786.31|12787.22|12787.22|12786.31|12786.31|0
1651674640000|2022-05-04 14:30:40|12785.49|12785.49|12785.03|12785.03|12785.49|12785.49|12785.03|12785.03|0
1651674650000|2022-05-04 14:30:50|12784.09|12784.09|12784.09|12784.09|12784.09|12784.09|12784.09|12784.09|0
1651674660000|2022-05-04 14:31:00|12784.59|12784.59|12786.87|12786.87|12786.87|12786.87|12784.59|12784.59|0
1651674670000|2022-05-04 14:31:10|12787.69|12787.69|12790.54|12790.54|12790.54|12790.54|12787.69|12787.69|0
1651674680000|2022-05-04 14:31:20|12789.72|12789.72|12787.47|12787.47|12789.72|12789.72|12787.47|12787.47|0
1651674690000|2022-05-04 14:31:30|12784.64|12784.64|12782.76|12782.76|12784.64|12784.64|12782.76|12782.76|0
1651674710000|2022-05-04 14:31:50|12781.77|12781.77|12779.41|12779.41|12781.77|12781.77|12779.41|12779.41|0
1651674720000|2022-05-04 14:32:00|12778.5|12778.5|12770.99|12770.99|12778.5|12778.5|12770.5|12770.5|0
1651674730000|2022-05-04 14:32:10|12770.18|12770.18|12766.66|12766.66|12770.18|12770.18|12766.66|12766.66|0
1651674740000|2022-05-04 14:32:20|12766.1|12766.1|12766.42|12766.42|12766.42|12766.42|12765.05|12765.05|0
1651674750000|2022-05-04 14:32:30|12767.86|12767.86|12767.39|12767.39|12767.86|12767.86|12767.39|12767.39|0
1651674770000|2022-05-04 14:32:50|12768.2|12768.2|12768.2|12768.2|12768.2|12768.2|12768.2|12768.2|0
1651674780000|2022-05-04 14:33:00|12768.67|12768.67|12769.23|12769.23|12769.23|12769.23|12768.67|12768.67|0
1651674790000|2022-05-04 14:33:10|12770.05|12770.05|12769.23|12769.23|12770.05|12770.05|12769.23|12769.23|0
1651674810000|2022-05-04 14:33:30|12768.41|12768.41|12767.5|12767.5|12768.41|12768.41|12767.5|12767.5|0
1651674820000|2022-05-04 14:33:40|12767|12767|12767|12767|12767|12767|12767|12767|0
1651674830000|2022-05-04 14:33:50|12767.92|12767.92|12769.41|12769.41|12769.63|12769.63|12767.92|12767.92|0
1651674850000|2022-05-04 14:34:10|12770.84|12770.84|12768.62|12768.62|12770.84|12770.84|12768.62|12768.62|0
1651674860000|2022-05-04 14:34:20|12768.15|12768.15|12761.27|12761.27|12768.15|12768.15|12761.27|12761.27|0
1651674870000|2022-05-04 14:34:30|12760.46|12760.46|12758.52|12758.52|12760.46|12760.46|12758.52|12758.52|0
1651674880000|2022-05-04 14:34:40|12759.04|12759.04|12760.71|12760.71|12760.71|12760.71|12759.04|12759.04|0
1651674900000|2022-05-04 14:35:00|12761.18|12761.18|12761.18|12761.18|12762|12762|12761.18|12761.18|0
1651674910000|2022-05-04 14:35:10|12759.35|12759.35|12759.35|12759.35|12759.35|12759.35|12759.35|12759.35|0
1651674920000|2022-05-04 14:35:20|12757.92|12757.92|12758.83|12758.83|12758.83|12758.83|12757.92|12757.92|0
1651674930000|2022-05-04 14:35:30|12759.65|12759.65|12755.88|12755.88|12759.65|12759.65|12755.41|12755.41|0
1651674940000|2022-05-04 14:35:40|12755.06|12755.06|12753.39|12753.39|12755.06|12755.06|12753.39|12753.39|0
1651674950000|2022-05-04 14:35:50|12753.86|12753.86|12753.86|12753.86|12753.86|12753.86|12753.86|12753.86|0
1651674960000|2022-05-04 14:36:00|12754.31|12754.31|12754.31|12754.31|12754.31|12754.31|12754.31|12754.31|0
1651674970000|2022-05-04 14:36:10|12755.25|12755.25|12755.75|12755.75|12755.75|12755.75|12755.25|12755.25|0
1651675010000|2022-05-04 14:36:50|12755.08|12755.08|12756.03|12756.03|12756.03|12756.03|12755.08|12755.08|0
1651675020000|2022-05-04 14:37:00|12756.85|12756.85|12756.85|12756.85|12756.85|12756.85|12756.85|12756.85|0
1651675030000|2022-05-04 14:37:10|12757.36|12757.36|12756.89|12756.89|12757.36|12757.36|12756.89|12756.89|0
1651675040000|2022-05-04 14:37:20|12757.71|12757.71|12764.53|12764.53|12764.53|12764.53|12757.71|12757.71|0
1651675060000|2022-05-04 14:37:40|12764.01|12764.01|12764.01|12764.01|12764.53|12764.53|12764.01|12764.01|0
1651675070000|2022-05-04 14:37:50|12766.76|12766.76|12765.84|12765.84|12766.76|12766.76|12765.84|12765.84|0
1651675080000|2022-05-04 14:38:00|12767.28|12767.28|12767.28|12767.28|12767.28|12767.28|12767.28|12767.28|0
1651675100000|2022-05-04 14:38:20|12766.08|12766.08|12765.74|12765.74|12766.21|12766.21|12763.85|12763.85|0
1651675110000|2022-05-04 14:38:30|12766.21|12766.21|12766.21|12766.21|12766.21|12766.21|12766.21|12766.21|0
1651675120000|2022-05-04 14:38:40|12765.75|12765.75|12760.25|12760.25|12765.75|12765.75|12760.25|12760.25|0
1651675130000|2022-05-04 14:38:50|12761.17|12761.17|12761.68|12761.68|12763.11|12763.11|12761.17|12761.17|0
1651675140000|2022-05-04 14:39:00|12761.12|12761.12|12760.18|12760.18|12761.12|12761.12|12760.18|12760.18|0
1651675150000|2022-05-04 14:39:10|12761.59|12761.59|12762.62|12762.62|12762.62|12762.62|12761.59|12761.59|0
1651675160000|2022-05-04 14:39:20|12764.06|12764.06|12765.49|12765.49|12765.49|12765.49|12764.06|12764.06|0
1651675170000|2022-05-04 14:39:30|12766.31|12766.31|12766.77|12766.77|12766.77|12766.77|12766.31|12766.31|0
1651675190000|2022-05-04 14:39:50|12766.31|12766.31|12762.85|12762.85|12766.53|12766.53|12762.85|12762.85|0
1651675200000|2022-05-04 14:40:00|12763.07|12763.07|12766.83|12766.83|12766.83|12766.83|12763.07|12763.07|0
1651675210000|2022-05-04 14:40:10|12769.7|12769.7|12769.92|12769.92|12769.92|12769.92|12769.7|12769.7|0
1651675220000|2022-05-04 14:40:20|12770.48|12770.48|12767.12|12767.12|12770.48|12770.48|12767.12|12767.12|0
1651675240000|2022-05-04 14:40:40|12766.17|12766.17|12766.17|12766.17|12766.17|12766.17|12766.17|12766.17|0
1651675260000|2022-05-04 14:41:00|12766.4|12766.4|12766.4|12766.4|12766.4|12766.4|12766.4|12766.4|0
1651675270000|2022-05-04 14:41:10|12766.89|12766.89|12766.89|12766.89|12766.89|12766.89|12766.89|12766.89|0
1651675280000|2022-05-04 14:41:20|12768.33|12768.33|12771.72|12771.72|12773.45|12773.45|12768.33|12768.33|0
1651675290000|2022-05-04 14:41:30|12772.66|12772.66|12772.66|12772.66|12772.66|12772.66|12772.66|12772.66|0
1651675300000|2022-05-04 14:41:40|12771.84|12771.84|12772.66|12772.66|12772.66|12772.66|12771.84|12771.84|0
1651675310000|2022-05-04 14:41:50|12774.09|12774.09|12775.41|12775.41|12775.41|12775.41|12774.09|12774.09|0
1651675320000|2022-05-04 14:42:00|12775.63|12775.63|12775.55|12775.55|12776.1|12776.1|12775.55|12775.55|0
1651675330000|2022-05-04 14:42:10|12774.73|12774.73|12774.73|12774.73|12774.73|12774.73|12774.73|12774.73|0
1651675340000|2022-05-04 14:42:20|12775.2|12775.2|12767.2|12767.2|12775.2|12775.2|12767.2|12767.2|0
1651675350000|2022-05-04 14:42:30|12767.66|12767.66|12766.15|12766.15|12767.66|12767.66|12766.15|12766.15|0
1651675360000|2022-05-04 14:42:40|12765.33|12765.33|12764.41|12764.41|12765.33|12765.33|12764.41|12764.41|0
1651675370000|2022-05-04 14:42:50|12762.97|12762.97|12761.46|12761.46|12762.97|12762.97|12761.46|12761.46|0
1651675380000|2022-05-04 14:43:00|12760.05|12760.05|12764.8|12764.8|12764.8|12764.8|12760.05|12760.05|0
1651675390000|2022-05-04 14:43:10|12763.43|12763.43|12763.37|12763.37|12763.43|12763.43|12763.37|12763.37|0
1651675400000|2022-05-04 14:43:20|12762.86|12762.86|12760.21|12760.21|12762.86|12762.86|12760.21|12760.21|0
1651675410000|2022-05-04 14:43:30|12760.72|12760.72|12761.64|12761.64|12761.64|12761.64|12760.72|12760.72|0
1651675420000|2022-05-04 14:43:40|12762.1|12762.1|12761.64|12761.64|12762.1|12762.1|12761.64|12761.64|0
1651675430000|2022-05-04 14:43:50|12763.92|12763.92|12761.11|12761.11|12763.92|12763.92|12761.11|12761.11|0
1651675440000|2022-05-04 14:44:00|12760.09|12760.09|12760.09|12760.09|12760.09|12760.09|12759.63|12759.63|0
1651675450000|2022-05-04 14:44:10|12760.55|12760.55|12761.34|12761.34|12761.84|12761.84|12760.55|12760.55|0
1651675460000|2022-05-04 14:44:20|12762.46|12762.46|12765.67|12765.67|12766.14|12766.14|12762.46|12762.46|0
1651675470000|2022-05-04 14:44:30|12764.24|12764.24|12763.32|12763.32|12764.24|12764.24|12762.8|12762.8|0
1651675480000|2022-05-04 14:44:40|12762.5|12762.5|12761.09|12761.09|12762.5|12762.5|12761.09|12761.09|0
1651675500000|2022-05-04 14:45:00|12762|12762|12760.6|12760.6|12762.91|12762.91|12760.6|12760.6|0
1651675510000|2022-05-04 14:45:10|12761.06|12761.06|12761.06|12761.06|12761.06|12761.06|12761.06|12761.06|0
1651675520000|2022-05-04 14:45:20|12761.52|12761.52|12761.06|12761.06|12761.52|12761.52|12761.06|12761.06|0
1651675530000|2022-05-04 14:45:30|12762.55|12762.55|12763.11|12763.11|12763.11|12763.11|12762.55|12762.55|0
1651675540000|2022-05-04 14:45:40|12762.64|12762.64|12764.4|12764.4|12764.4|12764.4|12762.64|12762.64|0
1651675550000|2022-05-04 14:45:50|12764.89|12764.89|12763.58|12763.58|12764.89|12764.89|12763.58|12763.58|0
1651675570000|2022-05-04 14:46:10|12763.11|12763.11|12769.17|12769.17|12769.17|12769.17|12763.11|12763.11|0
1651675580000|2022-05-04 14:46:20|12770.11|12770.11|12770.11|12770.11|12770.11|12770.11|12770.11|12770.11|0
1651675590000|2022-05-04 14:46:30|12767.88|12767.88|12769.3|12769.3|12769.3|12769.3|12767.88|12767.88|0
1651675600000|2022-05-04 14:46:40|12768.8|12768.8|12769.79|12769.79|12769.79|12769.79|12768.8|12768.8|0
1651675610000|2022-05-04 14:46:50|12771.21|12771.21|12771.21|12771.21|12771.21|12771.21|12770.74|12770.74|0
1651675620000|2022-05-04 14:47:00|12773.31|12773.31|12773.78|12773.78|12773.78|12773.78|12773.31|12773.31|0
1651675630000|2022-05-04 14:47:10|12774.34|12774.34|12770.99|12770.99|12774.34|12774.34|12770.99|12770.99|0
1651675640000|2022-05-04 14:47:20|12772.41|12772.41|12775.74|12775.74|12775.91|12775.91|12772.41|12772.41|0
1651675650000|2022-05-04 14:47:30|12776.2|12776.2|12771.61|12771.61|12777.46|12777.46|12771.61|12771.61|0
1651675660000|2022-05-04 14:47:40|12772.06|12772.06|12772.54|12772.54|12772.54|12772.54|12771.14|12771.14|0
1651675670000|2022-05-04 14:47:50|12771.11|12771.11|12769.35|12769.35|12771.11|12771.11|12769.35|12769.35|0
1651675680000|2022-05-04 14:48:00|12769.91|12769.91|12768.79|12768.79|12769.91|12769.91|12768.79|12768.79|0
1651675690000|2022-05-04 14:48:10|12769.26|12769.26|12768.32|12768.32|12769.26|12769.26|12768.32|12768.32|0
1651675700000|2022-05-04 14:48:20|12767.85|12767.85|12766.6|12766.6|12768.79|12768.79|12766.51|12766.51|0
1651675710000|2022-05-04 14:48:30|12766.09|12766.09|12766.09|12766.09|12766.09|12766.09|12766.09|12766.09|0
1651675720000|2022-05-04 14:48:40|12765.57|12765.57|12765.57|12765.57|12765.57|12765.57|12765.57|12765.57|0
1651675730000|2022-05-04 14:48:50|12765.1|12765.1|12765.1|12765.1|12765.1|12765.1|12765.1|12765.1|0
1651675740000|2022-05-04 14:49:00|12764.65|12764.65|12763.21|12763.21|12764.65|12764.65|12763.21|12763.21|0
1651675750000|2022-05-04 14:49:10|12761.93|12761.93|12761.93|12761.93|12761.93|12761.93|12761.93|12761.93|0
1651675760000|2022-05-04 14:49:20|12756.73|12756.73|12756.73|12756.73|12756.73|12756.73|12756.73|12756.73|0
1651675770000|2022-05-04 14:49:30|12757.82|12757.82|12757.82|12757.82|12757.82|12757.82|12757.82|12757.82|0
1651675780000|2022-05-04 14:49:40|12756.45|12756.45|12754.62|12754.62|12756.45|12756.45|12754.62|12754.62|0
1651675800000|2022-05-04 14:50:00|12754.16|12754.16|12754.16|12754.16|12754.16|12754.16|12753.71|12753.71|0
1651675810000|2022-05-04 14:50:10|12754.68|12754.68|12754.68|12754.68|12754.68|12754.68|12754.68|12754.68|0
1651675820000|2022-05-04 14:50:20|12754.45|12754.45|12754.45|12754.45|12754.45|12754.45|12754.45|12754.45|0
1651675830000|2022-05-04 14:50:30|12753.54|12753.54|12753.04|12753.04|12753.54|12753.54|12753.04|12753.04|0
1651675840000|2022-05-04 14:50:40|12753.51|12753.51|12753.51|12753.51|12753.51|12753.51|12753.51|12753.51|0
1651675850000|2022-05-04 14:50:50|12752.08|12752.08|12750.4|12750.4|12752.08|12752.08|12750.4|12750.4|0
1651675860000|2022-05-04 14:51:00|12749.46|12749.46|12750.02|12750.02|12750.02|12750.02|12749.46|12749.46|0
1651675870000|2022-05-04 14:51:10|12752.44|12752.44|12752.44|12752.44|12752.44|12752.44|12752.44|12752.44|0
1651675880000|2022-05-04 14:51:20|12753.87|12753.87|12754.09|12754.09|12754.09|12754.09|12753.87|12753.87|0
1651675890000|2022-05-04 14:51:30|12752.66|12752.66|12752.66|12752.66|12752.66|12752.66|12752.66|12752.66|0
1651675900000|2022-05-04 14:51:40|12752.88|12752.88|12752.88|12752.88|12752.88|12752.88|12752.88|12752.88|0
1651675910000|2022-05-04 14:51:50|12752.42|12752.42|12751.98|12751.98|12752.9|12752.9|12751.98|12751.98|0
1651675920000|2022-05-04 14:52:00|12752.44|12752.44|12752.44|12752.44|12752.44|12752.44|12752.44|12752.44|0
1651675930000|2022-05-04 14:52:10|12751.98|12751.98|12751.98|12751.98|12751.98|12751.98|12751.98|12751.98|0
1651675950000|2022-05-04 14:52:30|12751.52|12751.52|12750.79|12750.79|12751.52|12751.52|12748.5|12748.5|0
1651675960000|2022-05-04 14:52:40|12751.25|12751.25|12751.71|12751.71|12752.16|12752.16|12751.25|12751.25|0
1651675970000|2022-05-04 14:52:50|12752.62|12752.62|12755.93|12755.93|12755.93|12755.93|12752.62|12752.62|0
1651675980000|2022-05-04 14:53:00|12756.38|12756.38|12756.81|12756.81|12756.81|12756.81|12755.44|12755.44|0
1651675990000|2022-05-04 14:53:10|12755.38|12755.38|12754.82|12754.82|12755.84|12755.84|12754.82|12754.82|0
1651676000000|2022-05-04 14:53:20|12755.28|12755.28|12755.75|12755.75|12755.75|12755.75|12755.28|12755.28|0
1651676010000|2022-05-04 14:53:30|12755.29|12755.29|12755.29|12755.29|12755.29|12755.29|12755.29|12755.29|0
1651676020000|2022-05-04 14:53:40|12754.82|12754.82|12755.76|12755.76|12755.76|12755.76|12754.82|12754.82|0
1651676030000|2022-05-04 14:53:50|12759.91|12759.91|12763.93|12763.93|12763.93|12763.93|12759.91|12759.91|0
1651676040000|2022-05-04 14:54:00|12764.4|12764.4|12763.94|12763.94|12764.4|12764.4|12763.49|12763.49|0
1651676070000|2022-05-04 14:54:30|12762.57|12762.57|12762.57|12762.57|12762.57|12762.57|12762.57|12762.57|0
1651676080000|2022-05-04 14:54:40|12762.01|12762.01|12762.01|12762.01|12762.01|12762.01|12762.01|12762.01|0
1651676090000|2022-05-04 14:54:50|12763.01|12763.01|12762.19|12762.19|12763.01|12763.01|12762.19|12762.19|0
1651676100000|2022-05-04 14:55:00|12761.25|12761.25|12759.14|12759.14|12761.25|12761.25|12759.14|12759.14|0
1651676110000|2022-05-04 14:55:10|12758.23|12758.23|12758.17|12758.17|12758.68|12758.68|12757.65|12757.65|0
1651676120000|2022-05-04 14:55:20|12759.11|12759.11|12762.44|12762.44|12762.44|12762.44|12759.11|12759.11|0
1651676130000|2022-05-04 14:55:30|12761|12761|12761.97|12761.97|12761.97|12761.97|12761|12761|0
1651676150000|2022-05-04 14:55:50|12762.44|12762.44|12762.44|12762.44|12762.44|12762.44|12762.44|12762.44|0
1651676160000|2022-05-04 14:56:00|12761.01|12761.01|12761.01|12761.01|12761.01|12761.01|12761.01|12761.01|0
1651676170000|2022-05-04 14:56:10|12759.58|12759.58|12761.01|12761.01|12761.01|12761.01|12759.58|12759.58|0
1651676180000|2022-05-04 14:56:20|12760.79|12760.79|12760.79|12760.79|12760.79|12760.79|12760.79|12760.79|0
1651676190000|2022-05-04 14:56:30|12760.33|12760.33|12758.89|12758.89|12760.33|12760.33|12758.89|12758.89|0
1651676200000|2022-05-04 14:56:40|12759.37|12759.37|12759.37|12759.37|12759.37|12759.37|12759.37|12759.37|0
1651676210000|2022-05-04 14:56:50|12758.09|12758.09|12757.15|12757.15|12758.09|12758.09|12757.15|12757.15|0
1651676220000|2022-05-04 14:57:00|12755.32|12755.32|12755.32|12755.32|12755.32|12755.32|12755.32|12755.32|0
1651676230000|2022-05-04 14:57:10|12757.19|12757.19|12758.46|12758.46|12758.46|12758.46|12757.19|12757.19|0
1651676240000|2022-05-04 14:57:20|12759.9|12759.9|12759.9|12759.9|12760.37|12760.37|12759.9|12759.9|0
1651676250000|2022-05-04 14:57:30|12760.71|12760.71|12759.9|12759.9|12761.17|12761.17|12759.9|12759.9|0
1651676260000|2022-05-04 14:57:40|12758.52|12758.52|12758.42|12758.42|12758.52|12758.52|12757.05|12757.05|0
1651676290000|2022-05-04 14:58:10|12757.97|12757.97|12757.51|12757.51|12757.97|12757.97|12757.51|12757.51|0
1651676300000|2022-05-04 14:58:20|12758.07|12758.07|12758.07|12758.07|12758.07|12758.07|12758.07|12758.07|0
1651676330000|2022-05-04 14:58:50|12758.88|12758.88|12758.88|12758.88|12758.88|12758.88|12758.88|12758.88|0
1651676340000|2022-05-04 14:59:00|12758.33|12758.33|12759.32|12759.32|12761.19|12761.19|12758.33|12758.33|0
1651676360000|2022-05-04 14:59:20|12760.75|12760.75|12760.75|12760.75|12760.75|12760.75|12760.75|12760.75|0
1651676370000|2022-05-04 14:59:30|12760.28|12760.28|12767.38|12767.38|12767.38|12767.38|12760.28|12760.28|0
1651676380000|2022-05-04 14:59:40|12767.85|12767.85|12768.32|12768.32|12768.32|12768.32|12767.85|12767.85|0
1651676390000|2022-05-04 14:59:50|12771.52|12771.52|12774.67|12774.67|12774.67|12774.67|12771.52|12771.52|0
1651676410000|2022-05-04 15:00:10|12773.75|12773.75|12776.12|12776.12|12776.12|12776.12|12773.75|12773.75|0
1651676440000|2022-05-04 15:00:40|12776.56|12776.56|12776.56|12776.56|12776.56|12776.56|12776.56|12776.56|0
1651676460000|2022-05-04 15:01:00|12776.1|12776.1|12775.65|12775.65|12776.1|12776.1|12775.65|12775.65|0
1651676470000|2022-05-04 15:01:10|12774.83|12774.83|12775.94|12775.94|12775.94|12775.94|12774.27|12774.27|0
1651676480000|2022-05-04 15:01:20|12775|12775|12775|12775|12775|12775|12775|12775|0
1651676490000|2022-05-04 15:01:30|12775.93|12775.93|12775.98|12775.98|12775.98|12775.98|12775.42|12775.42|0
1651676500000|2022-05-04 15:01:40|12774.98|12774.98|12775.48|12775.48|12775.48|12775.48|12774.98|12774.98|0
1651676510000|2022-05-04 15:01:50|12774.98|12774.98|12774.98|12774.98|12774.98|12774.98|12774.98|12774.98|0
1651676520000|2022-05-04 15:02:00|12775.45|12775.45|12775.45|12775.45|12775.45|12775.45|12775.45|12775.45|0
1651676530000|2022-05-04 15:02:10|12776.89|12776.89|12776.89|12776.89|12776.89|12776.89|12776.89|12776.89|0
1651676540000|2022-05-04 15:02:20|12776.43|12776.43|12775.96|12775.96|12776.43|12776.43|12775.96|12775.96|0
1651676550000|2022-05-04 15:02:30|12775.49|12775.49|12775.49|12775.49|12775.49|12775.49|12775.49|12775.49|0
1651676570000|2022-05-04 15:02:50|12774.67|12774.67|12774.67|12774.67|12774.67|12774.67|12774.67|12774.67|0
1651676590000|2022-05-04 15:03:10|12773.23|12773.23|12771.44|12771.44|12773.23|12773.23|12771.21|12771.21|0
1651676610000|2022-05-04 15:03:30|12771.38|12771.38|12771.38|12771.38|12771.38|12771.38|12771.38|12771.38|0
1651676620000|2022-05-04 15:03:40|12771.83|12771.83|12773.27|12773.27|12773.27|12773.27|12771.83|12771.83|0
1651676640000|2022-05-04 15:04:00|12772.8|12772.8|12768.7|12768.7|12772.8|12772.8|12768.7|12768.7|0
1651676650000|2022-05-04 15:04:10|12769.52|12769.52|12769.05|12769.05|12769.52|12769.52|12769.05|12769.05|0
1651676720000|2022-05-04 15:05:20|12770.48|12770.48|12769.21|12769.21|12770.48|12770.48|12769.21|12769.21|0
1651676730000|2022-05-04 15:05:30|12767.77|12767.77|12763.12|12763.12|12767.77|12767.77|12763.12|12763.12|0
1651676740000|2022-05-04 15:05:40|12762.3|12762.3|12766.89|12766.89|12766.89|12766.89|12762.3|12762.3|0
1651676750000|2022-05-04 15:05:50|12767.45|12767.45|12767.45|12767.45|12767.45|12767.45|12767.45|12767.45|0
1651676760000|2022-05-04 15:06:00|12768.37|12768.37|12769.66|12769.66|12769.66|12769.66|12768.37|12768.37|0
1651676780000|2022-05-04 15:06:20|12768.84|12768.84|12768.84|12768.84|12768.84|12768.84|12768.84|12768.84|0
1651676790000|2022-05-04 15:06:30|12768.38|12768.38|12766.5|12766.5|12768.38|12768.38|12766.5|12766.5|0
1651676800000|2022-05-04 15:06:40|12767.31|12767.31|12771.91|12771.91|12771.91|12771.91|12767.31|12767.31|0
1651676810000|2022-05-04 15:06:50|12772.86|12772.86|12774.02|12774.02|12774.02|12774.02|12772.86|12772.86|0
1651676840000|2022-05-04 15:07:20|12773.51|12773.51|12773.51|12773.51|12773.51|12773.51|12773.51|12773.51|0
1651676850000|2022-05-04 15:07:30|12772.57|12772.57|12771.28|12771.28|12772.57|12772.57|12771.28|12771.28|0
1651676860000|2022-05-04 15:07:40|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|12770.81|0
1651676870000|2022-05-04 15:07:50|12772.22|12772.22|12771.36|12771.36|12772.22|12772.22|12770.55|12770.55|0
1651676880000|2022-05-04 15:08:00|12771.92|12771.92|12773.81|12773.81|12774.79|12774.79|12771.92|12771.92|0
1651676890000|2022-05-04 15:08:10|12778.82|12778.82|12778.82|12778.82|12778.82|12778.82|12778.82|12778.82|0
1651676900000|2022-05-04 15:08:20|12778.36|12778.36|12777.45|12777.45|12778.36|12778.36|12777.45|12777.45|0
1651676920000|2022-05-04 15:08:40|12779.28|12779.28|12779.28|12779.28|12779.28|12779.28|12779.28|12779.28|0
1651676930000|2022-05-04 15:08:50|12778.82|12778.82|12778.82|12778.82|12778.82|12778.82|12778.82|12778.82|0
1651676940000|2022-05-04 15:09:00|12778.01|12778.01|12778.47|12778.47|12778.47|12778.47|12778.01|12778.01|0
1651676950000|2022-05-04 15:09:10|12777.65|12777.65|12777.65|12777.65|12778.47|12778.47|12777.65|12777.65|0
1651676960000|2022-05-04 15:09:20|12776.16|12776.16|12777.2|12777.2|12777.65|12777.65|12776.16|12776.16|0
1651676970000|2022-05-04 15:09:30|12777.69|12777.69|12776.58|12776.58|12777.69|12777.69|12776.58|12776.58|0
1651676980000|2022-05-04 15:09:40|12777.05|12777.05|12778.4|12778.4|12778.4|12778.4|12777.05|12777.05|0
1651676990000|2022-05-04 15:09:50|12777.4|12777.4|12777.4|12777.4|12777.4|12777.4|12777.4|12777.4|0
1651677000000|2022-05-04 15:10:00|12776.93|12776.93|12776.93|12776.93|12776.93|12776.93|12776.93|12776.93|0
1651677010000|2022-05-04 15:10:10|12778.21|12778.21|12775.97|12775.97|12778.21|12778.21|12775.5|12775.5|0
1651677020000|2022-05-04 15:10:20|12776.19|12776.19|12776.19|12776.19|12776.19|12776.19|12775.37|12775.37|0
1651677030000|2022-05-04 15:10:30|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|12775.72|0
1651677040000|2022-05-04 15:10:40|12775.21|12775.21|12775.76|12775.76|12775.76|12775.76|12775.21|12775.21|0
1651677050000|2022-05-04 15:10:50|12775.99|12775.99|12775.99|12775.99|12775.99|12775.99|12775.99|12775.99|0
1651677070000|2022-05-04 15:11:10|12775.01|12775.01|12776|12776|12776|12776|12775.01|12775.01|0
1651677080000|2022-05-04 15:11:20|12776.92|12776.92|12778.39|12778.39|12778.39|12778.39|12776.92|12776.92|0
1651677090000|2022-05-04 15:11:30|12777.93|12777.93|12776.92|12776.92|12777.93|12777.93|12776.92|12776.92|0
1651677100000|2022-05-04 15:11:40|12777.39|12777.39|12775.56|12775.56|12777.39|12777.39|12775.56|12775.56|0
1651677110000|2022-05-04 15:11:50|12775.1|12775.1|12774.33|12774.33|12775.32|12775.32|12774.33|12774.33|0
1651677130000|2022-05-04 15:12:10|12775.76|12775.76|12775.76|12775.76|12775.76|12775.76|12775.76|12775.76|0
1651677140000|2022-05-04 15:12:20|12775.21|12775.21|12776.88|12776.88|12776.88|12776.88|12775.21|12775.21|0
1651677150000|2022-05-04 15:12:30|12775.45|12775.45|12774.97|12774.97|12775.45|12775.45|12774.97|12774.97|0
1651677160000|2022-05-04 15:12:40|12775.43|12775.43|12774.52|12774.52|12775.43|12775.43|12774.52|12774.52|0
1651677180000|2022-05-04 15:13:00|12774.06|12774.06|12774.06|12774.06|12774.06|12774.06|12774.06|12774.06|0
1651677190000|2022-05-04 15:13:10|12774.52|12774.52|12775.89|12775.89|12775.89|12775.89|12774.52|12774.52|0
1651677200000|2022-05-04 15:13:20|12776.45|12776.45|12774.62|12774.62|12776.45|12776.45|12774.62|12774.62|0
1651677210000|2022-05-04 15:13:30|12774.12|12774.12|12772.29|12772.29|12774.12|12774.12|12772.29|12772.29|0
1651677220000|2022-05-04 15:13:40|12772.75|12772.75|12772.74|12772.74|12772.75|12772.75|12772.29|12772.29|0
1651677230000|2022-05-04 15:13:50|12771.62|12771.62|12770.19|12770.19|12771.62|12771.62|12770.19|12770.19|0
1651677240000|2022-05-04 15:14:00|12769.28|12769.28|12768.01|12768.01|12769.28|12769.28|12767.09|12767.09|0
1651677250000|2022-05-04 15:14:10|12766.57|12766.57|12767.4|12767.4|12768.77|12768.77|12766.57|12766.57|0
1651677260000|2022-05-04 15:14:20|12766.94|12766.94|12766.03|12766.03|12767.4|12767.4|12766.03|12766.03|0
1651677270000|2022-05-04 15:14:30|12765.58|12765.58|12764|12764|12765.58|12765.58|12763.77|12763.77|0
1651677280000|2022-05-04 15:14:40|12763.55|12763.55|12762.78|12762.78|12763.69|12763.69|12762.78|12762.78|0
1651677290000|2022-05-04 15:14:50|12761.96|12761.96|12761.51|12761.51|12761.96|12761.96|12761.05|12761.05|0
1651677300000|2022-05-04 15:15:00|12762.88|12762.88|12762.97|12762.97|12764.25|12764.25|12762.88|12762.88|0
1651677310000|2022-05-04 15:15:10|12763.79|12763.79|12761.92|12761.92|12763.79|12763.79|12761.92|12761.92|0
1651677320000|2022-05-04 15:15:20|12762.84|12762.84|12761.92|12761.92|12762.84|12762.84|12761.92|12761.92|0
1651677330000|2022-05-04 15:15:30|12761.01|12761.01|12761.01|12761.01|12761.01|12761.01|12761.01|12761.01|0
1651677340000|2022-05-04 15:15:40|12762.13|12762.13|12763.96|12763.96|12764.41|12764.41|12762.13|12762.13|0
1651677350000|2022-05-04 15:15:50|12763.5|12763.5|12763.5|12763.5|12763.5|12763.5|12763.04|12763.04|0
1651677360000|2022-05-04 15:16:00|12763.04|12763.04|12761.66|12761.66|12763.04|12763.04|12761.66|12761.66|0
1651677370000|2022-05-04 15:16:10|12762.11|12762.11|12758.95|12758.95|12762.11|12762.11|12758.95|12758.95|0
1651677380000|2022-05-04 15:16:20|12758.5|12758.5|12760.24|12760.24|12760.8|12760.8|12758.5|12758.5|0
1651677390000|2022-05-04 15:16:30|12762.54|12762.54|12767.67|12767.67|12767.67|12767.67|12762.54|12762.54|0
1651677400000|2022-05-04 15:16:40|12768.13|12768.13|12767.67|12767.67|12768.13|12768.13|12767.67|12767.67|0
1651677410000|2022-05-04 15:16:50|12766.3|12766.3|12764.93|12764.93|12766.3|12766.3|12764.93|12764.93|0
1651677420000|2022-05-04 15:17:00|12764.01|12764.01|12761.31|12761.31|12764.01|12764.01|12761.31|12761.31|0
1651677440000|2022-05-04 15:17:20|12760.81|12760.81|12763|12763|12763|12763|12760.81|12760.81|0
1651677450000|2022-05-04 15:17:30|12763.52|12763.52|12762.12|12762.12|12763.52|12763.52|12762.12|12762.12|0
1651677470000|2022-05-04 15:17:50|12763.11|12763.11|12763.11|12763.11|12763.11|12763.11|12763.11|12763.11|0
1651677480000|2022-05-04 15:18:00|12762.12|12762.12|12760.44|12760.44|12762.12|12762.12|12760.44|12760.44|0
1651677490000|2022-05-04 15:18:10|12760.91|12760.91|12765.32|12765.32|12765.32|12765.32|12760.91|12760.91|0
1651677500000|2022-05-04 15:18:20|12763.89|12763.89|12764.7|12764.7|12766.18|12766.18|12763.89|12763.89|0
1651677510000|2022-05-04 15:18:30|12766.14|12766.14|12765.58|12765.58|12766.14|12766.14|12765.58|12765.58|0
1651677540000|2022-05-04 15:19:00|12764.64|12764.64|12764.2|12764.2|12765.63|12765.63|12764.2|12764.2|0
1651677570000|2022-05-04 15:19:30|12763.72|12763.72|12764.67|12764.67|12765.22|12765.22|12763.72|12763.72|0
1651677580000|2022-05-04 15:19:40|12766.1|12766.1|12766.92|12766.92|12766.92|12766.92|12766.1|12766.1|0
1651677600000|2022-05-04 15:20:00|12767.38|12767.38|12771.21|12771.21|12771.21|12771.21|12767.38|12767.38|0
1651677610000|2022-05-04 15:20:10|12771.68|12771.68|12772.5|12772.5|12772.5|12772.5|12771.68|12771.68|0
1651677620000|2022-05-04 15:20:20|12773|12773|12773|12773|12773|12773|12773|12773|0
1651677630000|2022-05-04 15:20:30|12771.14|12771.14|12771.14|12771.14|12771.14|12771.14|12771.14|12771.14|0
1651677660000|2022-05-04 15:21:00|12772.58|12772.58|12772.58|12772.58|12772.58|12772.58|12772.58|12772.58|0
1651677670000|2022-05-04 15:21:10|12772.11|12772.11|12772.11|12772.11|12772.11|12772.11|12772.11|12772.11|0
1651677710000|2022-05-04 15:21:50|12771.63|12771.63|12770.64|12770.64|12771.63|12771.63|12770.64|12770.64|0
1651677720000|2022-05-04 15:22:00|12769.52|12769.52|12768.97|12768.97|12769.52|12769.52|12768.97|12768.97|0
1651677730000|2022-05-04 15:22:10|12767.53|12767.53|12766.59|12766.59|12767.53|12767.53|12766.59|12766.59|0
1651677740000|2022-05-04 15:22:20|12768.03|12768.03|12768.03|12768.03|12768.03|12768.03|12768.03|12768.03|0
1651677750000|2022-05-04 15:22:30|12769.44|12769.44|12770.35|12770.35|12770.35|12770.35|12768.98|12768.98|0
1651677760000|2022-05-04 15:22:40|12769.89|12769.89|12770.37|12770.37|12770.37|12770.37|12769.89|12769.89|0
1651677770000|2022-05-04 15:22:50|12771.8|12771.8|12771.13|12771.13|12771.8|12771.8|12771.13|12771.13|0
1651677780000|2022-05-04 15:23:00|12768.68|12768.68|12768.21|12768.21|12768.68|12768.68|12767.39|12767.39|0
1651677810000|2022-05-04 15:23:30|12769.2|12769.2|12768.38|12768.38|12769.2|12769.2|12768.38|12768.38|0
1651677820000|2022-05-04 15:23:40|12767.91|12767.91|12767.91|12767.91|12767.91|12767.91|12767.91|12767.91|0
1651677830000|2022-05-04 15:23:50|12767.44|12767.44|12767.44|12767.44|12767.44|12767.44|12767.44|12767.44|0
1651677840000|2022-05-04 15:24:00|12767.9|12767.9|12766.51|12766.51|12767.9|12767.9|12766.51|12766.51|0
1651677850000|2022-05-04 15:24:10|12765.08|12765.08|12762.72|12762.72|12765.52|12765.52|12762.72|12762.72|0
1651677860000|2022-05-04 15:24:20|12763.63|12763.63|12763.16|12763.16|12763.63|12763.63|12763.16|12763.16|0
1651677870000|2022-05-04 15:24:30|12764.66|12764.66|12765.13|12765.13|12765.13|12765.13|12764.66|12764.66|0
1651677880000|2022-05-04 15:24:40|12766.57|12766.57|12766.57|12766.57|12766.57|12766.57|12766.57|12766.57|0
1651677900000|2022-05-04 15:25:00|12767.13|12767.13|12767.68|12767.68|12767.68|12767.68|12767.13|12767.13|0
1651677910000|2022-05-04 15:25:10|12768.15|12768.15|12764.69|12764.69|12768.15|12768.15|12764.69|12764.69|0
1651677920000|2022-05-04 15:25:20|12765.51|12765.51|12765.88|12765.88|12766.33|12766.33|12765.51|12765.51|0
1651677930000|2022-05-04 15:25:30|12765.98|12765.98|12765.16|12765.16|12765.98|12765.98|12764.16|12764.16|0
1651677940000|2022-05-04 15:25:40|12764.22|12764.22|12764.04|12764.04|12764.22|12764.22|12763.22|12763.22|0
1651677950000|2022-05-04 15:25:50|12765.77|12765.77|12763.64|12763.64|12765.77|12765.77|12763.64|12763.64|0
1651677960000|2022-05-04 15:26:00|12762.01|12762.01|12762.01|12762.01|12762.01|12762.01|12762.01|12762.01|0
1651677970000|2022-05-04 15:26:10|12762.48|12762.48|12762.48|12762.48|12762.48|12762.48|12762.48|12762.48|0
1651677980000|2022-05-04 15:26:20|12762.02|12762.02|12762.48|12762.48|12762.48|12762.48|12762.02|12762.02|0
1651678000000|2022-05-04 15:26:40|12761.92|12761.92|12761.92|12761.92|12761.92|12761.92|12761.92|12761.92|0
1651678020000|2022-05-04 15:27:00|12761.1|12761.1|12761.1|12761.1|12761.1|12761.1|12761.1|12761.1|0
1651678030000|2022-05-04 15:27:10|12761.6|12761.6|12761.14|12761.14|12761.6|12761.6|12760.23|12760.23|0
1651678040000|2022-05-04 15:27:20|12762.77|12762.77|12761.9|12761.9|12762.77|12762.77|12760.94|12760.94|0
1651678050000|2022-05-04 15:27:30|12760.46|12760.46|12760.1|12760.1|12760.92|12760.92|12759.29|12759.29|0
1651678060000|2022-05-04 15:27:40|12760.66|12760.66|12759.75|12759.75|12760.66|12760.66|12759.75|12759.75|0
1651678070000|2022-05-04 15:27:50|12760.2|12760.2|12762.3|12762.3|12762.3|12762.3|12760.2|12760.2|0
1651678080000|2022-05-04 15:28:00|12762.81|12762.81|12762.81|12762.81|12762.81|12762.81|12762.81|12762.81|0
1651678090000|2022-05-04 15:28:10|12762.25|12762.25|12761.78|12761.78|12762.72|12762.72|12761.78|12761.78|0
1651678110000|2022-05-04 15:28:30|12761.28|12761.28|12761.03|12761.03|12763.4|12763.4|12760.53|12760.53|0
1651678120000|2022-05-04 15:28:40|12760.12|12760.12|12760.12|12760.12|12760.12|12760.12|12760.12|12760.12|0
1651678130000|2022-05-04 15:28:50|12758.7|12758.7|12758.7|12758.7|12758.7|12758.7|12758.7|12758.7|0
1651678140000|2022-05-04 15:29:00|12757.07|12757.07|12754.96|12754.96|12757.8|12757.8|12754.96|12754.96|0
1651678150000|2022-05-04 15:29:10|12756.4|12756.4|12758.67|12758.67|12759.11|12759.11|12756.4|12756.4|0
1651678170000|2022-05-04 15:29:30|12757.55|12757.55|12757.58|12757.58|12758.46|12758.46|12757.09|12757.09|0
1651678180000|2022-05-04 15:29:40|12756.66|12756.66|12754.77|12754.77|12756.66|12756.66|12754.77|12754.77|0
1651678190000|2022-05-04 15:29:50|12753.95|12753.95|12749.63|12749.63|12753.95|12753.95|12748.26|12748.26|0
1651734900000|2022-05-05 07:15:00|12935.11|12935.11|12931.86|12931.86|12935.11|12935.11|12931.86|12931.86|0
1651734910000|2022-05-05 07:15:10|12929.12|12929.12|12928.8|12928.8|12931.03|12931.03|12927.69|12927.69|0
1651734920000|2022-05-05 07:15:20|12929.03|12929.03|12929.03|12929.03|12929.03|12929.03|12929.03|12929.03|0
1651734930000|2022-05-05 07:15:30|12929.54|12929.54|12929.54|12929.54|12929.54|12929.54|12929.54|12929.54|0
1651734940000|2022-05-05 07:15:40|12932.74|12932.74|12932.49|12932.49|12935.06|12935.06|12931.37|12931.37|0
1651734970000|2022-05-05 07:16:10|12934.78|12934.78|12938.44|12938.44|12938.44|12938.44|12934.78|12934.78|0
1651734980000|2022-05-05 07:16:20|12939.26|12939.26|12940.07|12940.07|12940.07|12940.07|12939.26|12939.26|0
1651734990000|2022-05-05 07:16:30|12937.33|12937.33|12937.33|12937.33|12937.33|12937.33|12937.33|12937.33|0
1651735000000|2022-05-05 07:16:40|12939.38|12939.38|12938.47|12938.47|12939.38|12939.38|12938.47|12938.47|0
1651735020000|2022-05-05 07:17:00|12941.97|12941.97|12940.14|12940.14|12941.97|12941.97|12940.14|12940.14|0
1651735030000|2022-05-05 07:17:10|12939.23|12939.23|12937.4|12937.4|12939.23|12939.23|12936.58|12936.58|0
1651735040000|2022-05-05 07:17:20|12939.23|12939.23|12939.23|12939.23|12939.23|12939.23|12939.23|12939.23|0
1651735050000|2022-05-05 07:17:30|12936.94|12936.94|12937.4|12937.4|12937.4|12937.4|12936.02|12936.02|0
1651735070000|2022-05-05 07:17:50|12933.74|12933.74|12933.74|12933.74|12933.74|12933.74|12933.74|12933.74|0
1651735080000|2022-05-05 07:18:00|12935.53|12935.53|12934.8|12934.8|12935.53|12935.53|12933.89|12933.89|0
1651735090000|2022-05-05 07:18:10|12933.69|12933.69|12926.9|12926.9|12933.69|12933.69|12926.9|12926.9|0
1651735100000|2022-05-05 07:18:20|12926.68|12926.68|12926.68|12926.68|12926.68|12926.68|12926.68|12926.68|0
1651735120000|2022-05-05 07:18:40|12929.42|12929.42|12928.05|12928.05|12929.42|12929.42|12928.05|12928.05|0
1651735130000|2022-05-05 07:18:50|12925.18|12925.18|12927.92|12927.92|12927.92|12927.92|12925.18|12925.18|0
1651735140000|2022-05-05 07:19:00|12926.13|12926.13|12922.05|12922.05|12926.13|12926.13|12922.05|12922.05|0
1651735150000|2022-05-05 07:19:10|12921.14|12921.14|12917.48|12917.48|12921.14|12921.14|12917.48|12917.48|0
1651735160000|2022-05-05 07:19:20|12914.51|12914.51|12913.48|12913.48|12914.51|12914.51|12913.48|12913.48|0
1651735170000|2022-05-05 07:19:30|12911.49|12911.49|12911.49|12911.49|12911.49|12911.49|12911.49|12911.49|0
1651735180000|2022-05-05 07:19:40|12911.04|12911.04|12911.04|12911.04|12911.04|12911.04|12911.04|12911.04|0
1651735200000|2022-05-05 07:20:00|12906.95|12906.95|12909.71|12909.71|12909.71|12909.71|12906.95|12906.95|0
1651735210000|2022-05-05 07:20:10|12910.73|12910.73|12910.73|12910.73|12910.73|12910.73|12910.73|12910.73|0
1651735220000|2022-05-05 07:20:20|12910.29|12910.29|12910.29|12910.29|12910.29|12910.29|12910.29|12910.29|0
1651735230000|2022-05-05 07:20:30|12910.51|12910.51|12910.73|12910.73|12910.73|12910.73|12910.51|12910.51|0
1651735240000|2022-05-05 07:20:40|12918.54|12918.54|12919.32|12919.32|12921.33|12921.33|12918.54|12918.54|0
1651735250000|2022-05-05 07:20:50|12921.15|12921.15|12923.41|12923.41|12923.41|12923.41|12921.15|12921.15|0
1651735260000|2022-05-05 07:21:00|12922.96|12922.96|12922.04|12922.04|12922.96|12922.96|12922.04|12922.04|0
1651735270000|2022-05-05 07:21:10|12921.59|12921.59|12918.96|12918.96|12921.59|12921.59|12918.96|12918.96|0
1651735290000|2022-05-05 07:21:30|12919.18|12919.18|12921.46|12921.46|12922.83|12922.83|12919.18|12919.18|0
1651735300000|2022-05-05 07:21:40|12921.01|12921.01|12921|12921|12922.35|12922.35|12921|12921|0
1651735310000|2022-05-05 07:21:50|12920.55|12920.55|12920.55|12920.55|12920.55|12920.55|12920.55|12920.55|0
1651735320000|2022-05-05 07:22:00|12920.33|12920.33|12938.09|12938.09|12938.09|12938.09|12920.33|12920.33|0
1651735340000|2022-05-05 07:22:20|12937.1|12937.1|12939.58|12939.58|12939.58|12939.58|12937.1|12937.1|0
1651735370000|2022-05-05 07:22:50|12942.32|12942.32|12942.32|12942.32|12942.32|12942.32|12942.32|12942.32|0
1651735390000|2022-05-05 07:23:10|12940.89|12940.89|12942.4|12942.4|12944.16|12944.16|12940.89|12940.89|0
1651735400000|2022-05-05 07:23:20|12939.01|12939.01|12939.93|12939.93|12939.93|12939.93|12939.01|12939.01|0
1651735410000|2022-05-05 07:23:30|12940.6|12940.6|12940.6|12940.6|12940.6|12940.6|12940.6|12940.6|0
1651735420000|2022-05-05 07:23:40|12941.54|12941.54|12941.76|12941.76|12941.76|12941.76|12941.54|12941.54|0
1651735440000|2022-05-05 07:24:00|12941.31|12941.31|12941.54|12941.54|12941.54|12941.54|12941.31|12941.31|0
1651735460000|2022-05-05 07:24:20|12939.9|12939.9|12939.9|12939.9|12939.9|12939.9|12939.9|12939.9|0
1651735480000|2022-05-05 07:24:40|12938.27|12938.27|12933.46|12933.46|12938.27|12938.27|12933.46|12933.46|0
1651735500000|2022-05-05 07:25:00|12933|12933|12933|12933|12933|12933|12933|12933|0
1651735510000|2022-05-05 07:25:10|12932.54|12932.54|12933.04|12933.04|12933.04|12933.04|12932.54|12932.54|0
1651735520000|2022-05-05 07:25:20|12933.5|12933.5|12933.5|12933.5|12933.5|12933.5|12933.5|12933.5|0
1651735530000|2022-05-05 07:25:30|12933.72|12933.72|12938.63|12938.63|12938.63|12938.63|12933.72|12933.72|0
1651735540000|2022-05-05 07:25:40|12939.52|12939.52|12939.3|12939.3|12939.77|12939.77|12937.95|12937.95|0
1651735560000|2022-05-05 07:26:00|12938.63|12938.63|12938.63|12938.63|12938.63|12938.63|12938.63|12938.63|0
1651735580000|2022-05-05 07:26:20|12938.18|12938.18|12937.96|12937.96|12938.18|12938.18|12937.96|12937.96|0
1651735590000|2022-05-05 07:26:30|12939.39|12939.39|12938.92|12938.92|12939.39|12939.39|12938.92|12938.92|0
1651735610000|2022-05-05 07:26:50|12939.95|12939.95|12941.36|12941.36|12941.36|12941.36|12939.95|12939.95|0
1651735620000|2022-05-05 07:27:00|12943|12943|12943|12943|12943|12943|12943|12943|0
1651735640000|2022-05-05 07:27:20|12942.5|12942.5|12946.16|12946.16|12947.83|12947.83|12942.5|12942.5|0
1651735660000|2022-05-05 07:27:40|12949.03|12949.03|12949.03|12949.03|12949.03|12949.03|12949.03|12949.03|0
1651735670000|2022-05-05 07:27:50|12956.35|12956.35|12952.23|12952.23|12956.35|12956.35|12952.23|12952.23|0
1651735690000|2022-05-05 07:28:10|12957.41|12957.41|12959.39|12959.39|12959.39|12959.39|12957.41|12957.41|0
1651735700000|2022-05-05 07:28:20|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|12957.76|0
1651735710000|2022-05-05 07:28:30|12958.43|12958.43|12956.99|12956.99|12958.43|12958.43|12956.99|12956.99|0
1651735740000|2022-05-05 07:29:00|12955.62|12955.62|12955.62|12955.62|12955.62|12955.62|12955.62|12955.62|0
1651735770000|2022-05-05 07:29:30|12954.19|12954.19|12954.19|12954.19|12954.19|12954.19|12954.19|12954.19|0
1651735780000|2022-05-05 07:29:40|12951.83|12951.83|12951.83|12951.83|12951.83|12951.83|12951.83|12951.83|0
1651735790000|2022-05-05 07:29:50|12953.32|12953.32|12951.95|12951.95|12953.32|12953.32|12951.95|12951.95|0
1651735800000|2022-05-05 07:30:00|12950.58|12950.58|12949.66|12949.66|12950.58|12950.58|12949.66|12949.66|0
1651735810000|2022-05-05 07:30:10|12948.75|12948.75|12948.75|12948.75|12948.75|12948.75|12948.75|12948.75|0
1651735830000|2022-05-05 07:30:30|12950.12|12950.12|12950.12|12950.12|12950.12|12950.12|12950.12|12950.12|0
1651735850000|2022-05-05 07:30:50|12947.25|12947.25|12948.68|12948.68|12949.13|12949.13|12947.25|12947.25|0
1651735900000|2022-05-05 07:31:40|12950.12|12950.12|12950.12|12950.12|12950.12|12950.12|12950.12|12950.12|0
1651735930000|2022-05-05 07:32:10|12950.57|12950.57|12950.57|12950.57|12950.57|12950.57|12950.57|12950.57|0
1651735940000|2022-05-05 07:32:20|12949.13|12949.13|12942.85|12942.85|12949.13|12949.13|12942.85|12942.85|0
1651735950000|2022-05-05 07:32:30|12944.49|12944.49|12944.49|12944.49|12944.49|12944.49|12944.49|12944.49|0
1651735960000|2022-05-05 07:32:40|12943.67|12943.67|12943.67|12943.67|12943.67|12943.67|12943.67|12943.67|0
1651735980000|2022-05-05 07:33:00|12941.53|12941.53|12940.16|12940.16|12941.53|12941.53|12940.16|12940.16|0
1651736000000|2022-05-05 07:33:20|12939.34|12939.34|12938.31|12938.31|12939.34|12939.34|12938.31|12938.31|0
1651736020000|2022-05-05 07:33:40|12936.88|12936.88|12936.88|12936.88|12936.88|12936.88|12936.88|12936.88|0
1651736040000|2022-05-05 07:34:00|12936.43|12936.43|12936.43|12936.43|12936.43|12936.43|12936.43|12936.43|0
1651736050000|2022-05-05 07:34:10|12935.96|12935.96|12934.13|12934.13|12935.96|12935.96|12934.13|12934.13|0
1651736060000|2022-05-05 07:34:20|12934.6|12934.6|12935.06|12935.06|12936.43|12936.43|12934.6|12934.6|0
1651736080000|2022-05-05 07:34:40|12933.62|12933.62|12933.62|12933.62|12933.62|12933.62|12933.62|12933.62|0
1651736090000|2022-05-05 07:34:50|12932.8|12932.8|12930.4|12930.4|12932.8|12932.8|12929.94|12929.94|0
1651736110000|2022-05-05 07:35:10|12928.97|12928.97|12928.97|12928.97|12928.97|12928.97|12928.97|12928.97|0
1651736120000|2022-05-05 07:35:20|12928.52|12928.52|12925.25|12925.25|12928.52|12928.52|12925.25|12925.25|0
1651736130000|2022-05-05 07:35:30|12926.66|12926.66|12927.12|12927.12|12927.12|12927.12|12926.66|12926.66|0
1651736140000|2022-05-05 07:35:40|12927.59|12927.59|12929.25|12929.25|12929.25|12929.25|12927.59|12927.59|0
1651736150000|2022-05-05 07:35:50|12927.57|12927.57|12927.57|12927.57|12927.57|12927.57|12927.57|12927.57|0
1651736170000|2022-05-05 07:36:10|12926.9|12926.9|12926.9|12926.9|12926.9|12926.9|12926.9|12926.9|0
1651736180000|2022-05-05 07:36:20|12925.91|12925.91|12925.91|12925.91|12925.91|12925.91|12925.91|12925.91|0
1651736190000|2022-05-05 07:36:30|12927.32|12927.32|12931.44|12931.44|12931.9|12931.9|12927.32|12927.32|0
1651736220000|2022-05-05 07:37:00|12930.99|12930.99|12930.99|12930.99|12930.99|12930.99|12930.99|12930.99|0
1651736230000|2022-05-05 07:37:10|12936.71|12936.71|12942.82|12942.82|12942.82|12942.82|12936.71|12936.71|0
1651736240000|2022-05-05 07:37:20|12944.81|12944.81|12943.91|12943.91|12944.81|12944.81|12943.91|12943.91|0
1651736310000|2022-05-05 07:38:30|12946.66|12946.66|12945.02|12945.02|12946.66|12946.66|12945.02|12945.02|0
1651736320000|2022-05-05 07:38:40|12946.85|12946.85|12946.85|12946.85|12946.85|12946.85|12946.85|12946.85|0
1651736340000|2022-05-05 07:39:00|12945.22|12945.22|12935.66|12935.66|12945.22|12945.22|12935.66|12935.66|0
1651736350000|2022-05-05 07:39:10|12934.75|12934.75|12934.75|12934.75|12934.75|12934.75|12934.75|12934.75|0
1651736360000|2022-05-05 07:39:20|12932.26|12932.26|12931.76|12931.76|12932.26|12932.26|12931.76|12931.76|0
1651736370000|2022-05-05 07:39:30|12931.09|12931.09|12931.09|12931.09|12931.09|12931.09|12931.09|12931.09|0
1651736380000|2022-05-05 07:39:40|12930.18|12930.18|12921.17|12921.17|12930.18|12930.18|12921.17|12921.17|0
1651736390000|2022-05-05 07:39:50|12924.04|12924.04|12924.04|12924.04|12924.04|12924.04|12924.04|12924.04|0
1651736410000|2022-05-05 07:40:10|12927.87|12927.87|12927.87|12927.87|12927.87|12927.87|12927.87|12927.87|0
1651736430000|2022-05-05 07:40:30|12930.73|12930.73|12930.73|12930.73|12930.73|12930.73|12930.73|12930.73|0
1651736450000|2022-05-05 07:40:50|12930.18|12930.18|12933.38|12933.38|12933.38|12933.38|12930.18|12930.18|0
1651736460000|2022-05-05 07:41:00|12934.05|12934.05|12934.05|12934.05|12934.05|12934.05|12934.05|12934.05|0
1651736470000|2022-05-05 07:41:10|12933.49|12933.49|12930.22|12930.22|12933.49|12933.49|12930.22|12930.22|0
1651736490000|2022-05-05 07:41:30|12928.79|12928.79|12928.79|12928.79|12928.79|12928.79|12928.79|12928.79|0
1651736520000|2022-05-05 07:42:00|12929.6|12929.6|12929.6|12929.6|12929.6|12929.6|12929.6|12929.6|0
1651736530000|2022-05-05 07:42:10|12928.79|12928.79|12928.79|12928.79|12928.79|12928.79|12928.79|12928.79|0
1651736560000|2022-05-05 07:42:40|12929.6|12929.6|12926.6|12926.6|12929.6|12929.6|12925.78|12925.78|0
1651736580000|2022-05-05 07:43:00|12925.78|12925.78|12925.78|12925.78|12925.78|12925.78|12925.78|12925.78|0
1651736590000|2022-05-05 07:43:10|12924.14|12924.14|12924.14|12924.14|12924.14|12924.14|12924.14|12924.14|0
1651736610000|2022-05-05 07:43:30|12926.6|12926.6|12926.6|12926.6|12926.6|12926.6|12926.6|12926.6|0
1651736650000|2022-05-05 07:44:10|12927.04|12927.04|12926.82|12926.82|12927.04|12927.04|12926.82|12926.82|0
1651736660000|2022-05-05 07:44:20|12924.53|12924.53|12924.53|12924.53|12924.53|12924.53|12924.53|12924.53|0
1651736670000|2022-05-05 07:44:30|12924.31|12924.31|12922.05|12922.05|12924.31|12924.31|12922.05|12922.05|0
1651736700000|2022-05-05 07:45:00|12921.83|12921.83|12921.83|12921.83|12921.83|12921.83|12921.83|12921.83|0
1651736720000|2022-05-05 07:45:20|12921.01|12921.01|12921.01|12921.01|12921.01|12921.01|12921.01|12921.01|0
1651736730000|2022-05-05 07:45:30|12916.41|12916.41|12911.19|12911.19|12916.41|12916.41|12911.19|12911.19|0
1651736760000|2022-05-05 07:46:00|12910.37|12910.37|12910.37|12910.37|12910.37|12910.37|12910.37|12910.37|0
1651736780000|2022-05-05 07:46:20|12909.1|12909.1|12910.21|12910.21|12910.21|12910.21|12909.1|12909.1|0
1651736820000|2022-05-05 07:47:00|12909.54|12909.54|12909.32|12909.32|12909.54|12909.54|12909.32|12909.32|0
1651736830000|2022-05-05 07:47:10|12907.03|12907.03|12903.84|12903.84|12907.03|12907.03|12903.84|12903.84|0
1651736840000|2022-05-05 07:47:20|12905.27|12905.27|12907.01|12907.01|12907.01|12907.01|12905.27|12905.27|0
1651736850000|2022-05-05 07:47:30|12907.82|12907.82|12907.82|12907.82|12907.82|12907.82|12907.82|12907.82|0
1651736880000|2022-05-05 07:48:00|12909.58|12909.58|12912.78|12912.78|12912.78|12912.78|12909.58|12909.58|0
1651736890000|2022-05-05 07:48:10|12914.34|12914.34|12914.85|12914.85|12914.85|12914.85|12913.42|12913.42|0
1651736910000|2022-05-05 07:48:30|12913.48|12913.48|12914.3|12914.3|12914.3|12914.3|12913.48|12913.48|0
1651736920000|2022-05-05 07:48:40|12914.81|12914.81|12914.81|12914.81|12914.81|12914.81|12914.81|12914.81|0
1651736930000|2022-05-05 07:48:50|12915.63|12915.63|12915.63|12915.63|12915.63|12915.63|12915.63|12915.63|0
1651736960000|2022-05-05 07:49:20|12916.09|12916.09|12918.94|12918.94|12918.94|12918.94|12916.09|12916.09|0
1651736980000|2022-05-05 07:49:40|12919.34|12919.34|12918.12|12918.12|12919.34|12919.34|12918.12|12918.12|0
1651736990000|2022-05-05 07:49:50|12917.3|12917.3|12917.3|12917.3|12917.3|12917.3|12917.3|12917.3|0
1651737000000|2022-05-05 07:50:00|12916.84|12916.84|12916.84|12916.84|12918.67|12918.67|12916.84|12916.84|0
1651737020000|2022-05-05 07:50:20|12917.76|12917.76|12919.19|12919.19|12919.19|12919.19|12917.76|12917.76|0
1651737030000|2022-05-05 07:50:30|12918.28|12918.28|12916.9|12916.9|12918.28|12918.28|12916.9|12916.9|0
1651737050000|2022-05-05 07:50:50|12916.09|12916.09|12916.09|12916.09|12916.09|12916.09|12916.09|12916.09|0
1651737090000|2022-05-05 07:51:30|12915.61|12915.61|12915.61|12915.61|12915.61|12915.61|12915.61|12915.61|0
1651737110000|2022-05-05 07:51:50|12914.2|12914.2|12914.2|12914.2|12914.2|12914.2|12914.2|12914.2|0
1651737120000|2022-05-05 07:52:00|12915.32|12915.32|12915.32|12915.32|12915.32|12915.32|12915.32|12915.32|0
1651737140000|2022-05-05 07:52:20|12917.15|12917.15|12918.07|12918.07|12918.07|12918.07|12917.15|12917.15|0
1651737180000|2022-05-05 07:53:00|12917.71|12917.71|12918.16|12918.16|12918.16|12918.16|12917.71|12917.71|0
1651737190000|2022-05-05 07:53:10|12918.66|12918.66|12918.66|12918.66|12918.66|12918.66|12918.66|12918.66|0
1651737200000|2022-05-05 07:53:20|12919.22|12919.22|12918.4|12918.4|12919.22|12919.22|12918.4|12918.4|0
1651737210000|2022-05-05 07:53:30|12917.48|12917.48|12917.48|12917.48|12917.48|12917.48|12917.48|12917.48|0
1651737250000|2022-05-05 07:54:10|12916.57|12916.57|12916.57|12916.57|12916.57|12916.57|12916.57|12916.57|0
1651737280000|2022-05-05 07:54:40|12915.75|12915.75|12910.54|12910.54|12915.75|12915.75|12910.54|12910.54|0
1651737300000|2022-05-05 07:55:00|12907.79|12907.79|12908.35|12908.35|12908.35|12908.35|12907.79|12907.79|0
1651737310000|2022-05-05 07:55:10|12906.47|12906.47|12906.94|12906.94|12906.94|12906.94|12906|12906|0
1651737320000|2022-05-05 07:55:20|12907.44|12907.44|12907.44|12907.44|12907.44|12907.44|12907.44|12907.44|0
1651737330000|2022-05-05 07:55:30|12908.25|12908.25|12908.25|12908.25|12908.25|12908.25|12908.25|12908.25|0
1651737340000|2022-05-05 07:55:40|12911.12|12911.12|12910.31|12910.31|12911.12|12911.12|12910.31|12910.31|0
1651737350000|2022-05-05 07:55:50|12911.33|12911.33|12911.85|12911.85|12912.88|12912.88|12911.33|12911.33|0
1651737360000|2022-05-05 07:56:00|12908.96|12908.96|12912.98|12912.98|12912.98|12912.98|12908.96|12908.96|0
1651737380000|2022-05-05 07:56:20|12914.32|12914.32|12914.32|12914.32|12914.32|12914.32|12914.32|12914.32|0
1651737390000|2022-05-05 07:56:30|12914.99|12914.99|12914.99|12914.99|12914.99|12914.99|12914.99|12914.99|0
1651737410000|2022-05-05 07:56:50|12915.22|12915.22|12914.77|12914.77|12915.22|12915.22|12914.77|12914.77|0
1651737440000|2022-05-05 07:57:20|12916.17|12916.17|12916.17|12916.17|12916.17|12916.17|12916.17|12916.17|0
1651737460000|2022-05-05 07:57:40|12916.64|12916.64|12917.2|12917.2|12917.2|12917.2|12916.64|12916.64|0
1651737480000|2022-05-05 07:58:00|12922.32|12922.32|12922.79|12922.79|12922.79|12922.79|12922.32|12922.32|0
1651737500000|2022-05-05 07:58:20|12923.35|12923.35|12924.34|12924.34|12924.34|12924.34|12923.35|12923.35|0
1651737510000|2022-05-05 07:58:30|12925.34|12925.34|12926.14|12926.14|12926.14|12926.14|12924.82|12924.82|0
1651737530000|2022-05-05 07:58:50|12927.51|12927.51|12927.51|12927.51|12927.51|12927.51|12927.51|12927.51|0
1651737560000|2022-05-05 07:59:20|12926.69|12926.69|12926.69|12926.69|12926.69|12926.69|12926.69|12926.69|0
1651737580000|2022-05-05 07:59:40|12924.86|12924.86|12924.86|12924.86|12924.86|12924.86|12924.86|12924.86|0
1651737590000|2022-05-05 07:59:50|12925.33|12925.33|12925.33|12925.33|12925.33|12925.33|12925.33|12925.33|0
1651737600000|2022-05-05 08:00:00|12925.11|12925.11|12924.44|12924.44|12925.11|12925.11|12924.44|12924.44|0
1651737610000|2022-05-05 08:00:10|12924.91|12924.91|12924.91|12924.91|12924.91|12924.91|12924.91|12924.91|0
1651737620000|2022-05-05 08:00:20|12924.09|12924.09|12921.86|12921.86|12924.09|12924.09|12921.86|12921.86|0
1651737630000|2022-05-05 08:00:30|12921.3|12921.3|12919.85|12919.85|12921.76|12921.76|12919.85|12919.85|0
1651737640000|2022-05-05 08:00:40|12919.4|12919.4|12917.96|12917.96|12919.4|12919.4|12917.96|12917.96|0
1651737650000|2022-05-05 08:00:50|12917.15|12917.15|12917.7|12917.7|12917.7|12917.7|12917.15|12917.15|0
1651737660000|2022-05-05 08:01:00|12919.93|12919.93|12920.49|12920.49|12920.49|12920.49|12919.93|12919.93|0
1651737670000|2022-05-05 08:01:10|12921.61|12921.61|12924.88|12924.88|12924.88|12924.88|12921.61|12921.61|0
1651737680000|2022-05-05 08:01:20|12928.17|12928.17|12927.95|12927.95|12928.84|12928.84|12927.95|12927.95|0
1651737690000|2022-05-05 08:01:30|12928.62|12928.62|12930.55|12930.55|12930.55|12930.55|12928.62|12928.62|0
1651737700000|2022-05-05 08:01:40|12931.01|12931.01|12941.97|12941.97|12941.97|12941.97|12931.01|12931.01|0
1651737710000|2022-05-05 08:01:50|12942.53|12942.53|12944.07|12944.07|12944.07|12944.07|12942.53|12942.53|0
1651737720000|2022-05-05 08:02:00|12943.26|12943.26|12943.52|12943.52|12944.07|12944.07|12943.26|12943.26|0
1651737740000|2022-05-05 08:02:20|12943.99|12943.99|12944.46|12944.46|12944.46|12944.46|12943.99|12943.99|0
1651737750000|2022-05-05 08:02:30|12943.64|12943.64|12942.64|12942.64|12943.64|12943.64|12942.64|12942.64|0
1651737790000|2022-05-05 08:03:10|12946.75|12946.75|12940.25|12940.25|12946.75|12946.75|12940.25|12940.25|0
1651737800000|2022-05-05 08:03:20|12937.9|12937.9|12935.71|12935.71|12937.9|12937.9|12935.71|12935.71|0
1651737810000|2022-05-05 08:03:30|12936.53|12936.53|12935.71|12935.71|12936.53|12936.53|12935.71|12935.71|0
1651737860000|2022-05-05 08:04:20|12935.15|12935.15|12931.73|12931.73|12935.15|12935.15|12931.73|12931.73|0
1651737870000|2022-05-05 08:04:30|12933.4|12933.4|12933.4|12933.4|12933.4|12933.4|12933.4|12933.4|0
1651737890000|2022-05-05 08:04:50|12932.28|12932.28|12929.94|12929.94|12932.28|12932.28|12929.94|12929.94|0
1651737900000|2022-05-05 08:05:00|12928.57|12928.57|12927.66|12927.66|12928.57|12928.57|12927.66|12927.66|0
1651737940000|2022-05-05 08:05:40|12926.71|12926.71|12926.71|12926.71|12926.71|12926.71|12926.71|12926.71|0
1651737950000|2022-05-05 08:05:50|12922.01|12922.01|12921.19|12921.19|12922.01|12922.01|12921.19|12921.19|0
1651737960000|2022-05-05 08:06:00|12920.72|12920.72|12921.83|12921.83|12921.83|12921.83|12920.72|12920.72|0
1651737980000|2022-05-05 08:06:20|12920.72|12920.72|12920.72|12920.72|12920.72|12920.72|12920.72|12920.72|0
1651738050000|2022-05-05 08:07:30|12917.91|12917.91|12915.53|12915.53|12917.91|12917.91|12915.53|12915.53|0
1651738060000|2022-05-05 08:07:40|12912.79|12912.79|12912.79|12912.79|12912.79|12912.79|12912.79|12912.79|0
1651738070000|2022-05-05 08:07:50|12909.81|12909.81|12907.52|12907.52|12909.81|12909.81|12907.52|12907.52|0
1651738080000|2022-05-05 08:08:00|12910.26|12910.26|12918.1|12918.1|12918.1|12918.1|12910.26|12910.26|0
1651738100000|2022-05-05 08:08:20|12918.92|12918.92|12919.99|12919.99|12920.8|12920.8|12918.92|12918.92|0
1651738140000|2022-05-05 08:09:00|12919.17|12919.17|12919.17|12919.17|12919.17|12919.17|12919.17|12919.17|0
1651738170000|2022-05-05 08:09:30|12917.28|12917.28|12917.28|12917.28|12917.28|12917.28|12917.28|12917.28|0
1651738190000|2022-05-05 08:09:50|12920.89|12920.89|12920.89|12920.89|12920.89|12920.89|12920.89|12920.89|0
1651738200000|2022-05-05 08:10:00|12922.01|12922.01|12922.01|12922.01|12922.01|12922.01|12922.01|12922.01|0
1651738210000|2022-05-05 08:10:10|12920.37|12920.37|12917.78|12917.78|12920.37|12920.37|12917.78|12917.78|0
1651738250000|2022-05-05 08:10:50|12918.7|12918.7|12918.7|12918.7|12918.7|12918.7|12918.7|12918.7|0
1651738260000|2022-05-05 08:11:00|12919.52|12919.52|12919.52|12919.52|12919.52|12919.52|12919.52|12919.52|0
1651738280000|2022-05-05 08:11:20|12920.46|12920.46|12919.94|12919.94|12920.46|12920.46|12919.94|12919.94|0
1651738290000|2022-05-05 08:11:30|12921.06|12921.06|12921.06|12921.06|12921.06|12921.06|12921.06|12921.06|0
1651738300000|2022-05-05 08:11:40|12919.65|12919.65|12919.65|12919.65|12919.65|12919.65|12919.65|12919.65|0
1651738310000|2022-05-05 08:11:50|12920.1|12920.1|12919.29|12919.29|12920.1|12920.1|12919.29|12919.29|0
1651738330000|2022-05-05 08:12:10|12921.12|12921.12|12921.12|12921.12|12921.12|12921.12|12921.12|12921.12|0
1651738370000|2022-05-05 08:12:50|12919.29|12919.29|12919.29|12919.29|12919.29|12919.29|12919.29|12919.29|0
1651738380000|2022-05-05 08:13:00|12920.1|12920.1|12920.1|12920.1|12920.1|12920.1|12920.1|12920.1|0
1651738390000|2022-05-05 08:13:10|12920.55|12920.55|12920.55|12920.55|12920.55|12920.55|12920.55|12920.55|0
1651738410000|2022-05-05 08:13:30|12921.58|12921.58|12924.36|12924.36|12924.36|12924.36|12921.58|12921.58|0
1651738420000|2022-05-05 08:13:40|12924.14|12924.14|12925.03|12925.03|12925.03|12925.03|12924.14|12924.14|0
1651738430000|2022-05-05 08:13:50|12925.97|12925.97|12925.97|12925.97|12925.97|12925.97|12925.97|12925.97|0
1651738440000|2022-05-05 08:14:00|12927.65|12927.65|12928.47|12928.47|12928.47|12928.47|12927.65|12927.65|0
1651738450000|2022-05-05 08:14:10|12929.28|12929.28|12928.83|12928.83|12929.28|12929.28|12928.83|12928.83|0
1651738460000|2022-05-05 08:14:20|12928.01|12928.01|12928.83|12928.83|12928.83|12928.83|12928.01|12928.01|0
1651738470000|2022-05-05 08:14:30|12928.27|12928.27|12928.27|12928.27|12928.27|12928.27|12928.27|12928.27|0
1651738510000|2022-05-05 08:15:10|12930.76|12930.76|12930.9|12930.9|12932.39|12932.39|12930.76|12930.76|0
1651738530000|2022-05-05 08:15:30|12932.02|12932.02|12930.9|12930.9|12932.02|12932.02|12930.9|12930.9|0
1651738540000|2022-05-05 08:15:40|12932.02|12932.02|12932.02|12932.02|12932.02|12932.02|12932.02|12932.02|0
1651738560000|2022-05-05 08:16:00|12935.22|12935.22|12935.73|12935.73|12935.73|12935.73|12935.22|12935.22|0
1651738600000|2022-05-05 08:16:40|12935.17|12935.17|12933.88|12933.88|12935.17|12935.17|12933.88|12933.88|0
1651738610000|2022-05-05 08:16:50|12932.77|12932.77|12931.13|12931.13|12932.77|12932.77|12931.13|12931.13|0
1651738620000|2022-05-05 08:17:00|12932.25|12932.25|12932.25|12932.25|12932.25|12932.25|12932.25|12932.25|0
1651738630000|2022-05-05 08:17:10|12929.05|12929.05|12926.91|12926.91|12929.62|12929.62|12926.91|12926.91|0
1651738640000|2022-05-05 08:17:20|12926.44|12926.44|12924.29|12924.29|12926.44|12926.44|12924.29|12924.29|0
1651738680000|2022-05-05 08:18:00|12922.41|12922.41|12920.65|12920.65|12922.41|12922.41|12920.65|12920.65|0
1651738750000|2022-05-05 08:19:10|12922.41|12922.41|12922.41|12922.41|12922.41|12922.41|12922.41|12922.41|0
1651738760000|2022-05-05 08:19:20|12921.59|12921.59|12921.59|12921.59|12921.59|12921.59|12921.59|12921.59|0
1651738800000|2022-05-05 08:20:00|12924.46|12924.46|12924.96|12924.96|12924.96|12924.96|12924.46|12924.46|0
1651738820000|2022-05-05 08:20:20|12925.41|12925.41|12923.84|12923.84|12925.87|12925.87|12923.84|12923.84|0
1651738830000|2022-05-05 08:20:30|12923.38|12923.38|12923.38|12923.38|12923.38|12923.38|12923.38|12923.38|0
1651738850000|2022-05-05 08:20:50|12924.3|12924.3|12924.3|12924.3|12924.3|12924.3|12924.3|12924.3|0
1651738870000|2022-05-05 08:21:10|12923.38|12923.38|12920.02|12920.02|12924.87|12924.87|12920.02|12920.02|0
1651738900000|2022-05-05 08:21:40|12920.93|12920.93|12921.39|12921.39|12921.39|12921.39|12920.93|12920.93|0
1651738910000|2022-05-05 08:21:50|12921.91|12921.91|12921.91|12921.91|12921.91|12921.91|12921.91|12921.91|0
1651738950000|2022-05-05 08:22:30|12922.35|12922.35|12922.35|12922.35|12922.35|12922.35|12922.35|12922.35|0
1651738970000|2022-05-05 08:22:50|12921.91|12921.91|12922.13|12922.13|12922.13|12922.13|12921.91|12921.91|0
1651738980000|2022-05-05 08:23:00|12922.58|12922.58|12922.58|12922.58|12922.58|12922.58|12922.58|12922.58|0
1651738990000|2022-05-05 08:23:10|12922.12|12922.12|12922.12|12922.12|12922.12|12922.12|12922.12|12922.12|0
1651739050000|2022-05-05 08:24:10|12920.23|12920.23|12920.23|12920.23|12920.23|12920.23|12920.23|12920.23|0
1651739080000|2022-05-05 08:24:40|12920.69|12920.69|12921.15|12921.15|12921.15|12921.15|12920.69|12920.69|0
1651739090000|2022-05-05 08:24:50|12920.33|12920.33|12920.33|12920.33|12920.33|12920.33|12920.33|12920.33|0
1651739100000|2022-05-05 08:25:00|12921.33|12921.33|12921.33|12921.33|12921.33|12921.33|12920.83|12920.83|0
1651739110000|2022-05-05 08:25:10|12920.83|12920.83|12915.69|12915.69|12920.83|12920.83|12914.73|12914.73|0
1651739120000|2022-05-05 08:25:20|12917.12|12917.12|12920.07|12920.07|12920.07|12920.07|12917.12|12917.12|0
1651739140000|2022-05-05 08:25:40|12921.5|12921.5|12921.5|12921.5|12921.5|12921.5|12921.5|12921.5|0
1651739150000|2022-05-05 08:25:50|12920.59|12920.59|12919.15|12919.15|12920.59|12920.59|12919.15|12919.15|0
1651739160000|2022-05-05 08:26:00|12918.7|12918.7|12917.26|12917.26|12918.7|12918.7|12917.26|12917.26|0
1651739170000|2022-05-05 08:26:10|12918.63|12918.63|12920.07|12920.07|12920.07|12920.07|12918.63|12918.63|0
1651739180000|2022-05-05 08:26:20|12918.63|12918.63|12919.75|12919.75|12919.75|12919.75|12918.63|12918.63|0
1651739200000|2022-05-05 08:26:40|12918.32|12918.32|12918.32|12918.32|12918.32|12918.32|12918.32|12918.32|0
1651739210000|2022-05-05 08:26:50|12919.75|12919.75|12927.51|12927.51|12927.51|12927.51|12919.75|12919.75|0
1651739220000|2022-05-05 08:27:00|12926.07|12926.07|12926.07|12926.07|12926.07|12926.07|12926.07|12926.07|0
1651739240000|2022-05-05 08:27:20|12924.64|12924.64|12924.64|12924.64|12924.64|12924.64|12924.64|12924.64|0
1651739250000|2022-05-05 08:27:30|12923.7|12923.7|12923.7|12923.7|12923.7|12923.7|12923.7|12923.7|0
1651739260000|2022-05-05 08:27:40|12923.23|12923.23|12923.23|12923.23|12923.23|12923.23|12923.23|12923.23|0
1651739290000|2022-05-05 08:28:10|12922.77|12922.77|12922.77|12922.77|12922.77|12922.77|12922.77|12922.77|0
1651739320000|2022-05-05 08:28:40|12921.4|12921.4|12921.4|12921.4|12921.4|12921.4|12921.4|12921.4|0
1651739350000|2022-05-05 08:29:10|12919.76|12919.76|12919.76|12919.76|12919.76|12919.76|12919.76|12919.76|0
1651739360000|2022-05-05 08:29:20|12918.13|12918.13|12914.4|12914.4|12918.13|12918.13|12914.4|12914.4|0
1651739380000|2022-05-05 08:29:40|12913.58|12913.58|12913.58|12913.58|12913.58|12913.58|12913.58|12913.58|0
1651739390000|2022-05-05 08:29:50|12914.52|12914.52|12915.34|12915.34|12915.34|12915.34|12914.52|12914.52|0
1651739400000|2022-05-05 08:30:00|12916.15|12916.15|12916.15|12916.15|12916.15|12916.15|12916.15|12916.15|0
1651739460000|2022-05-05 08:31:00|12915.34|12915.34|12915.34|12915.34|12915.34|12915.34|12915.34|12915.34|0
1651739490000|2022-05-05 08:31:30|12916.28|12916.28|12916.28|12916.28|12916.28|12916.28|12916.28|12916.28|0
1651739510000|2022-05-05 08:31:50|12915.46|12915.46|12915.46|12915.46|12915.46|12915.46|12915.46|12915.46|0
1651739520000|2022-05-05 08:32:00|12911.68|12911.68|12911.66|12911.66|12913.05|12913.05|12911.22|12911.22|0
1651739540000|2022-05-05 08:32:20|12913.43|12913.43|12914.96|12914.96|12914.96|12914.96|12913.43|12913.43|0
1651739640000|2022-05-05 08:34:00|12915.78|12915.78|12915.78|12915.78|12915.78|12915.78|12915.78|12915.78|0
1651739680000|2022-05-05 08:34:40|12914.96|12914.96|12914.96|12914.96|12914.96|12914.96|12914.96|12914.96|0
1651739690000|2022-05-05 08:34:50|12915.42|12915.42|12914.3|12914.3|12915.42|12915.42|12914.3|12914.3|0
1651739700000|2022-05-05 08:35:00|12913.31|12913.31|12908.44|12908.44|12913.31|12913.31|12908.44|12908.44|0
1651739710000|2022-05-05 08:35:10|12906.9|12906.9|12908.02|12908.02|12908.02|12908.02|12906.9|12906.9|0
1651739720000|2022-05-05 08:35:20|12906.65|12906.65|12905.73|12905.73|12906.65|12906.65|12905.73|12905.73|0
1651739740000|2022-05-05 08:35:40|12904.91|12904.91|12904.91|12904.91|12904.91|12904.91|12904.91|12904.91|0
1651739750000|2022-05-05 08:35:50|12904.1|12904.1|12904.1|12904.1|12904.1|12904.1|12904.1|12904.1|0
1651739770000|2022-05-05 08:36:10|12904.55|12904.55|12904.55|12904.55|12904.55|12904.55|12904.55|12904.55|0
1651739790000|2022-05-05 08:36:30|12905.5|12905.5|12913.52|12913.52|12913.99|12913.99|12905.5|12905.5|0
1651739800000|2022-05-05 08:36:40|12912.58|12912.58|12912.58|12912.58|12912.58|12912.58|12912.58|12912.58|0
1651739830000|2022-05-05 08:37:10|12918.59|12918.59|12918.59|12918.59|12918.59|12918.59|12918.59|12918.59|0
1651739840000|2022-05-05 08:37:20|12917.77|12917.77|12917.77|12917.77|12917.77|12917.77|12917.77|12917.77|0
1651739850000|2022-05-05 08:37:30|12916.86|12916.86|12916.86|12916.86|12916.86|12916.86|12916.86|12916.86|0
1651739860000|2022-05-05 08:37:40|12914.61|12914.61|12914.61|12914.61|12914.61|12914.61|12914.61|12914.61|0
1651739880000|2022-05-05 08:38:00|12915.08|12915.08|12914.16|12914.16|12915.08|12915.08|12913.71|12913.71|0
1651739890000|2022-05-05 08:38:10|12914.98|12914.98|12914.98|12914.98|12914.98|12914.98|12914.98|12914.98|0
1651739900000|2022-05-05 08:38:20|12913.55|12913.55|12913.55|12913.55|12913.55|12913.55|12913.55|12913.55|0
1651739910000|2022-05-05 08:38:30|12912.73|12912.73|12912.73|12912.73|12912.73|12912.73|12912.73|12912.73|0
1651739940000|2022-05-05 08:39:00|12910.62|12910.62|12911.09|12911.09|12911.09|12911.09|12910.62|12910.62|0
1651739950000|2022-05-05 08:39:10|12909.46|12909.46|12909.46|12909.46|12909.46|12909.46|12909.46|12909.46|0
1651739960000|2022-05-05 08:39:20|12908.02|12908.02|12903.55|12903.55|12908.02|12908.02|12903.55|12903.55|0
1651739970000|2022-05-05 08:39:30|12901.79|12901.79|12901.79|12901.79|12901.79|12901.79|12901.79|12901.79|0
1651739980000|2022-05-05 08:39:40|12900.87|12900.87|12900.87|12900.87|12900.87|12900.87|12900.87|12900.87|0
1651739990000|2022-05-05 08:39:50|12899.44|12899.44|12899.44|12899.44|12899.44|12899.44|12898.45|12898.45|0
1651740000000|2022-05-05 08:40:00|12896.65|12896.65|12891.82|12891.82|12896.65|12896.65|12891.82|12891.82|0
1651740010000|2022-05-05 08:40:10|12896.72|12896.72|12898.85|12898.85|12898.85|12898.85|12896.1|12896.1|0
1651740020000|2022-05-05 08:40:20|12898.03|12898.03|12898.49|12898.49|12898.49|12898.49|12898.03|12898.03|0
1651740030000|2022-05-05 08:40:30|12902.31|12902.31|12902.87|12902.87|12902.87|12902.87|12902.31|12902.31|0
1651740040000|2022-05-05 08:40:40|12902.05|12902.05|12902.05|12902.05|12902.05|12902.05|12902.05|12902.05|0
1651740070000|2022-05-05 08:41:10|12901.14|12901.14|12901.14|12901.14|12901.14|12901.14|12901.14|12901.14|0
1651740080000|2022-05-05 08:41:20|12900.32|12900.32|12898.92|12898.92|12900.32|12900.32|12898.92|12898.92|0
1651740100000|2022-05-05 08:41:40|12899.39|12899.39|12899.39|12899.39|12899.39|12899.39|12899.39|12899.39|0
1651740110000|2022-05-05 08:41:50|12898.72|12898.72|12898.72|12898.72|12898.72|12898.72|12898.72|12898.72|0
1651740160000|2022-05-05 08:42:40|12899.54|12899.54|12899.54|12899.54|12899.54|12899.54|12899.54|12899.54|0
1651740200000|2022-05-05 08:43:20|12891.52|12891.52|12889.84|12889.84|12891.52|12891.52|12889.84|12889.84|0
1651740220000|2022-05-05 08:43:40|12888.93|12888.93|12888.93|12888.93|12888.93|12888.93|12888.93|12888.93|0
1651740230000|2022-05-05 08:43:50|12887.04|12887.04|12887.04|12887.04|12887.04|12887.04|12887.04|12887.04|0
1651740240000|2022-05-05 08:44:00|12884.59|12884.59|12883.77|12883.77|12884.59|12884.59|12883.77|12883.77|0
1651740260000|2022-05-05 08:44:20|12882.86|12882.86|12881.86|12881.86|12882.86|12882.86|12881.86|12881.86|0
1651740270000|2022-05-05 08:44:30|12880.43|12880.43|12883.2|12883.2|12883.2|12883.2|12880.43|12880.43|0
1651740290000|2022-05-05 08:44:50|12886.47|12886.47|12886.47|12886.47|12886.47|12886.47|12886.47|12886.47|0
1651740300000|2022-05-05 08:45:00|12887.88|12887.88|12887.88|12887.88|12887.88|12887.88|12887.88|12887.88|0
1651740310000|2022-05-05 08:45:10|12889.26|12889.26|12890.28|12890.28|12890.28|12890.28|12889.26|12889.26|0
1651740320000|2022-05-05 08:45:20|12887.96|12887.96|12882.98|12882.98|12887.96|12887.96|12882.98|12882.98|0
1651740340000|2022-05-05 08:45:40|12884.1|12884.1|12885.53|12885.53|12885.53|12885.53|12884.1|12884.1|0
1651740350000|2022-05-05 08:45:50|12885.99|12885.99|12885.99|12885.99|12885.99|12885.99|12885.99|12885.99|0
1651740380000|2022-05-05 08:46:20|12887.48|12887.48|12887.48|12887.48|12887.48|12887.48|12887.48|12887.48|0
1651740400000|2022-05-05 08:46:40|12887.93|12887.93|12887.93|12887.93|12887.93|12887.93|12887.93|12887.93|0
1651740470000|2022-05-05 08:47:50|12892.23|12892.23|12890.5|12890.5|12892.23|12892.23|12890.5|12890.5|0
1651740510000|2022-05-05 08:48:30|12889.6|12889.6|12889.6|12889.6|12889.6|12889.6|12889.6|12889.6|0
1651740550000|2022-05-05 08:49:10|12889.16|12889.16|12889.16|12889.16|12889.16|12889.16|12889.16|12889.16|0
1651740570000|2022-05-05 08:49:30|12891.39|12891.39|12891.39|12891.39|12891.39|12891.39|12891.39|12891.39|0
1651740610000|2022-05-05 08:50:10|12889.5|12889.5|12889.97|12889.97|12889.97|12889.97|12889.5|12889.5|0
1651740630000|2022-05-05 08:50:30|12890.43|12890.43|12890.43|12890.43|12890.43|12890.43|12890.43|12890.43|0
1651740640000|2022-05-05 08:50:40|12890.21|12890.21|12890.21|12890.21|12890.21|12890.21|12890.21|12890.21|0
1651740650000|2022-05-05 08:50:50|12889.75|12889.75|12890.67|12890.67|12890.67|12890.67|12889.75|12889.75|0
1651740660000|2022-05-05 08:51:00|12888.78|12888.78|12887.67|12887.67|12888.78|12888.78|12887.67|12887.67|0
1651740710000|2022-05-05 08:51:50|12887.19|12887.19|12887.19|12887.19|12887.19|12887.19|12887.19|12887.19|0
1651740720000|2022-05-05 08:52:00|12884.39|12884.39|12884.39|12884.39|12884.39|12884.39|12884.39|12884.39|0
1651740740000|2022-05-05 08:52:20|12883.92|12883.92|12883.92|12883.92|12883.92|12883.92|12883.92|12883.92|0
1651740750000|2022-05-05 08:52:30|12882.24|12882.24|12877.45|12877.45|12882.24|12882.24|12876.46|12876.46|0
1651740780000|2022-05-05 08:53:00|12877.91|12877.91|12877.91|12877.91|12877.91|12877.91|12877.91|12877.91|0
1651740800000|2022-05-05 08:53:20|12878.42|12878.42|12879.93|12879.93|12879.93|12879.93|12878.42|12878.42|0
1651740810000|2022-05-05 08:53:30|12878|12878|12877.53|12877.53|12878|12878|12877.53|12877.53|0
1651740850000|2022-05-05 08:54:10|12878.35|12878.35|12878.35|12878.35|12878.35|12878.35|12878.35|12878.35|0
1651740870000|2022-05-05 08:54:30|12879.29|12879.29|12879.29|12879.29|12879.29|12879.29|12879.29|12879.29|0
1651740900000|2022-05-05 08:55:00|12879.76|12879.76|12879.76|12879.76|12879.76|12879.76|12879.76|12879.76|0
1651740980000|2022-05-05 08:56:20|12878.85|12878.85|12875.67|12875.67|12878.85|12878.85|12875.67|12875.67|0
1651740990000|2022-05-05 08:56:30|12874.75|12874.75|12874.74|12874.74|12874.75|12874.75|12874.74|12874.74|0
1651741000000|2022-05-05 08:56:40|12875.19|12875.19|12875.19|12875.19|12875.19|12875.19|12875.19|12875.19|0
1651741010000|2022-05-05 08:56:50|12874.28|12874.28|12873.29|12873.29|12874.28|12874.28|12872.79|12872.79|0
1651741030000|2022-05-05 08:57:10|12875.3|12875.3|12878.31|12878.31|12878.31|12878.31|12875.3|12875.3|0
1651741060000|2022-05-05 08:57:40|12877.03|12877.03|12877.49|12877.49|12877.49|12877.49|12877.03|12877.03|0
1651741070000|2022-05-05 08:57:50|12876.58|12876.58|12876.58|12876.58|12876.58|12876.58|12876.58|12876.58|0
1651741080000|2022-05-05 08:58:00|12876.12|12876.12|12878.31|12878.31|12878.31|12878.31|12876.12|12876.12|0
1651741090000|2022-05-05 08:58:10|12879.3|12879.3|12880.98|12880.98|12880.98|12880.98|12879.3|12879.3|0
1651741130000|2022-05-05 08:58:50|12880.16|12880.16|12880.16|12880.16|12880.16|12880.16|12880.16|12880.16|0
1651741140000|2022-05-05 08:59:00|12880.63|12880.63|12880.63|12880.63|12880.63|12880.63|12880.63|12880.63|0
1651741160000|2022-05-05 08:59:20|12881.75|12881.75|12881.75|12881.75|12881.75|12881.75|12881.75|12881.75|0
1651741190000|2022-05-05 08:59:50|12882.56|12882.56|12882.56|12882.56|12882.56|12882.56|12882.56|12882.56|0
1651741200000|2022-05-05 09:00:00|12882.05|12882.05|12882.96|12882.96|12882.96|12882.96|12882.05|12882.05|0
1651741210000|2022-05-05 09:00:10|12882.49|12882.49|12882.49|12882.49|12882.49|12882.49|12882.49|12882.49|0
1651741230000|2022-05-05 09:00:30|12883.93|12883.93|12883.93|12883.93|12883.93|12883.93|12883.93|12883.93|0
1651741250000|2022-05-05 09:00:50|12883.7|12883.7|12888.5|12888.5|12889.17|12889.17|12883.7|12883.7|0
1651741260000|2022-05-05 09:01:00|12889|12889|12889|12889|12889|12889|12889|12889|0
1651741290000|2022-05-05 09:01:30|12888.18|12888.18|12888.18|12888.18|12888.18|12888.18|12888.18|12888.18|0
1651741300000|2022-05-05 09:01:40|12887.24|12887.24|12887.24|12887.24|12887.24|12887.24|12887.24|12887.24|0
1651741310000|2022-05-05 09:01:50|12886.33|12886.33|12886.33|12886.33|12886.33|12886.33|12886.33|12886.33|0
1651741320000|2022-05-05 09:02:00|12884.08|12884.08|12881.66|12881.66|12884.08|12884.08|12881.66|12881.66|0
1651741330000|2022-05-05 09:02:10|12880.03|12880.03|12881.66|12881.66|12881.66|12881.66|12880.03|12880.03|0
1651741340000|2022-05-05 09:02:20|12880.84|12880.84|12880.84|12880.84|12880.84|12880.84|12880.84|12880.84|0
1651741350000|2022-05-05 09:02:30|12879.41|12879.41|12879.41|12879.41|12879.41|12879.41|12879.41|12879.41|0
1651741360000|2022-05-05 09:02:40|12878.89|12878.89|12878.89|12878.89|12878.89|12878.89|12878.89|12878.89|0
1651741370000|2022-05-05 09:02:50|12878.42|12878.42|12877.91|12877.91|12878.42|12878.42|12877.91|12877.91|0
1651741380000|2022-05-05 09:03:00|12874.51|12874.51|12873.09|12873.09|12874.51|12874.51|12873.09|12873.09|0
1651741410000|2022-05-05 09:03:30|12874.51|12874.51|12874.51|12874.51|12874.51|12874.51|12874.51|12874.51|0
1651741420000|2022-05-05 09:03:40|12875.88|12875.88|12875.32|12875.32|12875.88|12875.88|12875.32|12875.32|0
1651741480000|2022-05-05 09:04:40|12873.91|12873.91|12873.91|12873.91|12873.91|12873.91|12873.91|12873.91|0
1651741550000|2022-05-05 09:05:50|12873.44|12873.44|12873.56|12873.56|12873.56|12873.56|12872.15|12872.15|0
1651741600000|2022-05-05 09:06:40|12872.53|12872.53|12869.37|12869.37|12872.53|12872.53|12869.37|12869.37|0
1651741610000|2022-05-05 09:06:50|12865.61|12865.61|12863.71|12863.71|12865.61|12865.61|12863.71|12863.71|0
1651741620000|2022-05-05 09:07:00|12865.15|12865.15|12865.15|12865.15|12865.15|12865.15|12865.15|12865.15|0
1651741630000|2022-05-05 09:07:10|12861.79|12861.79|12860.79|12860.79|12861.79|12861.79|12860.79|12860.79|0
1651741640000|2022-05-05 09:07:20|12859.16|12859.16|12857.28|12857.28|12859.16|12859.16|12857.28|12857.28|0
1651741660000|2022-05-05 09:07:40|12858.27|12858.27|12859.49|12859.49|12859.49|12859.49|12858.27|12858.27|0
1651741680000|2022-05-05 09:08:00|12858.12|12858.12|12858.12|12858.12|12858.12|12858.12|12858.12|12858.12|0
1651741690000|2022-05-05 09:08:10|12858.93|12858.93|12859.4|12859.4|12859.4|12859.4|12858.93|12858.93|0
1651741700000|2022-05-05 09:08:20|12858.46|12858.46|12858.46|12858.46|12858.46|12858.46|12858.46|12858.46|0
1651741730000|2022-05-05 09:08:50|12856.83|12856.83|12856.83|12856.83|12856.83|12856.83|12856.83|12856.83|0
1651741740000|2022-05-05 09:09:00|12854.04|12854.04|12854.04|12854.04|12854.04|12854.04|12854.04|12854.04|0
1651741770000|2022-05-05 09:09:30|12854.86|12854.86|12855.8|12855.8|12855.8|12855.8|12854.86|12854.86|0
1651741780000|2022-05-05 09:09:40|12854.86|12854.86|12855.3|12855.3|12855.3|12855.3|12854.86|12854.86|0
1651741790000|2022-05-05 09:09:50|12854.83|12854.83|12854.83|12854.83|12854.83|12854.83|12854.83|12854.83|0
1651741800000|2022-05-05 09:10:00|12855.3|12855.3|12855.3|12855.3|12855.3|12855.3|12855.3|12855.3|0
1651741840000|2022-05-05 09:10:40|12856.59|12856.59|12856.59|12856.59|12856.59|12856.59|12856.59|12856.59|0
1651741850000|2022-05-05 09:10:50|12858.02|12858.02|12859.85|12859.85|12860.77|12860.77|12858.02|12858.02|0
1651741860000|2022-05-05 09:11:00|12861.49|12861.49|12861.49|12861.49|12861.49|12861.49|12861.49|12861.49|0
1651741870000|2022-05-05 09:11:10|12861.71|12861.71|12861.71|12861.71|12861.71|12861.71|12861.71|12861.71|0
1651741880000|2022-05-05 09:11:20|12862.65|12862.65|12862.65|12862.65|12862.65|12862.65|12862.65|12862.65|0
1651741910000|2022-05-05 09:11:50|12864.03|12864.03|12867.33|12867.33|12867.33|12867.33|12864.03|12864.03|0
1651741920000|2022-05-05 09:12:00|12868.77|12868.77|12868.77|12868.77|12868.77|12868.77|12868.77|12868.77|0
1651741970000|2022-05-05 09:12:50|12867.59|12867.59|12867.59|12867.59|12867.59|12867.59|12867.59|12867.59|0
1651741980000|2022-05-05 09:13:00|12865.86|12865.86|12865.86|12865.86|12865.86|12865.86|12865.4|12865.4|0
1651742030000|2022-05-05 09:13:50|12866.08|12866.08|12866.08|12866.08|12866.08|12866.08|12866.08|12866.08|0
1651742060000|2022-05-05 09:14:20|12865.09|12865.09|12865.09|12865.09|12865.09|12865.09|12865.09|12865.09|0
1651742100000|2022-05-05 09:15:00|12863.6|12863.6|12862.68|12862.68|12863.6|12863.6|12862.68|12862.68|0
1651742110000|2022-05-05 09:15:10|12861.87|12861.87|12861.41|12861.41|12861.87|12861.87|12861.41|12861.41|0
1651742230000|2022-05-05 09:17:10|12861.88|12861.88|12861.88|12861.88|12861.88|12861.88|12861.88|12861.88|0
1651742250000|2022-05-05 09:17:30|12863.25|12863.25|12864.22|12864.22|12864.22|12864.22|12863.25|12863.25|0
1651742380000|2022-05-05 09:19:40|12862.85|12862.85|12862.85|12862.85|12862.85|12862.85|12862.85|12862.85|0
1651742390000|2022-05-05 09:19:50|12865.3|12865.3|12865.3|12865.3|12865.3|12865.3|12865.3|12865.3|0
1651742400000|2022-05-05 09:20:00|12864.84|12864.84|12864.84|12864.84|12864.84|12864.84|12864.84|12864.84|0
1651742420000|2022-05-05 09:20:20|12865.31|12865.31|12865.31|12865.31|12865.31|12865.31|12865.31|12865.31|0
1651742470000|2022-05-05 09:21:10|12864.5|12864.5|12863.5|12863.5|12864.5|12864.5|12863.5|12863.5|0
1651742480000|2022-05-05 09:21:20|12862.39|12862.39|12861.45|12861.45|12862.39|12862.39|12861.45|12861.45|0
1651742500000|2022-05-05 09:21:40|12860.95|12860.95|12858.08|12858.08|12860.95|12860.95|12858.08|12858.08|0
1651742520000|2022-05-05 09:22:00|12857.62|12857.62|12858.99|12858.99|12858.99|12858.99|12857.62|12857.62|0
1651742530000|2022-05-05 09:22:10|12858.54|12858.54|12858.54|12858.54|12858.54|12858.54|12858.54|12858.54|0
1651742540000|2022-05-05 09:22:20|12857.62|12857.62|12857.62|12857.62|12857.62|12857.62|12857.62|12857.62|0
1651742560000|2022-05-05 09:22:40|12856.5|12856.5|12855.39|12855.39|12856.5|12856.5|12855.39|12855.39|0
1651742570000|2022-05-05 09:22:50|12854.87|12854.87|12854.87|12854.87|12854.87|12854.87|12854.87|12854.87|0
1651742580000|2022-05-05 09:23:00|12853.24|12853.24|12848.79|12848.79|12853.24|12853.24|12848.79|12848.79|0
1651742590000|2022-05-05 09:23:10|12849.29|12849.29|12849.29|12849.29|12849.29|12849.29|12849.29|12849.29|0
1651742610000|2022-05-05 09:23:30|12848.47|12848.47|12846.61|12846.61|12848.47|12848.47|12846.61|12846.61|0
1651742620000|2022-05-05 09:23:40|12845.8|12845.8|12843.11|12843.11|12845.8|12845.8|12843.11|12843.11|0
1651742630000|2022-05-05 09:23:50|12842.64|12842.64|12842.64|12842.64|12842.64|12842.64|12842.64|12842.64|0
1651742640000|2022-05-05 09:24:00|12843.11|12843.11|12840.71|12840.71|12843.11|12843.11|12840.71|12840.71|0
1651742650000|2022-05-05 09:24:10|12841.52|12841.52|12841.52|12841.52|12841.52|12841.52|12841.52|12841.52|0
1651742750000|2022-05-05 09:25:50|12841.98|12841.98|12843.81|12843.81|12843.81|12843.81|12841.98|12841.98|0
1651742760000|2022-05-05 09:26:00|12844.27|12844.27|12846.03|12846.03|12846.03|12846.03|12844.27|12844.27|0
1651742770000|2022-05-05 09:26:10|12843.37|12843.37|12843.37|12843.37|12843.37|12843.37|12843.37|12843.37|0
1651742780000|2022-05-05 09:26:20|12842.43|12842.43|12842.43|12842.43|12842.43|12842.43|12842.43|12842.43|0
1651742800000|2022-05-05 09:26:40|12837.31|12837.31|12835.94|12835.94|12837.31|12837.31|12835.94|12835.94|0
1651742810000|2022-05-05 09:26:50|12838.68|12838.68|12840.11|12840.11|12840.11|12840.11|12838.68|12838.68|0
1651742900000|2022-05-05 09:28:20|12838.74|12838.74|12838.74|12838.74|12838.74|12838.74|12838.74|12838.74|0
1651742920000|2022-05-05 09:28:40|12839.21|12839.21|12839.21|12839.21|12839.21|12839.21|12839.21|12839.21|0
1651742950000|2022-05-05 09:29:10|12843.79|12843.79|12843.79|12843.79|12843.79|12843.79|12843.79|12843.79|0
1651742960000|2022-05-05 09:29:20|12845.42|12845.42|12847.65|12847.65|12847.65|12847.65|12845.42|12845.42|0
1651742970000|2022-05-05 09:29:30|12848.65|12848.65|12848.65|12848.65|12848.65|12848.65|12848.65|12848.65|0
1651743000000|2022-05-05 09:30:00|12849.46|12849.46|12850.9|12850.9|12850.9|12850.9|12849.46|12849.46|0
1651743060000|2022-05-05 09:31:00|12852.31|12852.31|12852.31|12852.31|12852.31|12852.31|12852.31|12852.31|0
1651743090000|2022-05-05 09:31:30|12853.13|12853.13|12853.13|12853.13|12853.13|12853.13|12853.13|12853.13|0
1651743130000|2022-05-05 09:32:10|12851.49|12851.49|12851.49|12851.49|12851.49|12851.49|12851.49|12851.49|0
1651743160000|2022-05-05 09:32:40|12851.95|12851.95|12851.95|12851.95|12851.95|12851.95|12851.95|12851.95|0
1651743180000|2022-05-05 09:33:00|12851.04|12851.04|12851.04|12851.04|12851.04|12851.04|12851.04|12851.04|0
1651743190000|2022-05-05 09:33:10|12850.58|12850.58|12851.49|12851.49|12851.49|12851.49|12850.58|12850.58|0
1651743210000|2022-05-05 09:33:30|12852.01|12852.01|12852.01|12852.01|12852.01|12852.01|12852.01|12852.01|0
1651743270000|2022-05-05 09:34:30|12852.92|12852.92|12852.92|12852.92|12852.92|12852.92|12852.92|12852.92|0
1651743310000|2022-05-05 09:35:10|12854.29|12854.29|12854.29|12854.29|12854.29|12854.29|12854.29|12854.29|0
1651743340000|2022-05-05 09:35:40|12854.75|12854.75|12854.75|12854.75|12854.75|12854.75|12854.75|12854.75|0
1651743360000|2022-05-05 09:36:00|12854.29|12854.29|12853.32|12853.32|12854.29|12854.29|12853.32|12853.32|0
1651743420000|2022-05-05 09:37:00|12852.38|12852.38|12852.38|12852.38|12852.38|12852.38|12852.38|12852.38|0
1651743440000|2022-05-05 09:37:20|12853.3|12853.3|12854.21|12854.21|12854.21|12854.21|12853.3|12853.3|0
1651743450000|2022-05-05 09:37:30|12852.84|12852.84|12851.35|12851.35|12852.84|12852.84|12851.35|12851.35|0
1651743460000|2022-05-05 09:37:40|12850.23|12850.23|12850.23|12850.23|12850.23|12850.23|12850.23|12850.23|0
1651743470000|2022-05-05 09:37:50|12850.69|12850.69|12851.16|12851.16|12851.16|12851.16|12850.69|12850.69|0
1651743610000|2022-05-05 09:40:10|12855.08|12855.08|12856.2|12856.2|12856.2|12856.2|12855.08|12855.08|0
1651743640000|2022-05-05 09:40:40|12859.07|12859.07|12859.07|12859.07|12859.07|12859.07|12859.07|12859.07|0
1651743650000|2022-05-05 09:40:50|12860.8|12860.8|12865.12|12865.12|12865.12|12865.12|12860.8|12860.8|0
1651743680000|2022-05-05 09:41:20|12866.94|12866.94|12865.13|12865.13|12867.42|12867.42|12865.13|12865.13|0
1651743690000|2022-05-05 09:41:30|12866.5|12866.5|12866.5|12866.5|12866.5|12866.5|12866.5|12866.5|0
1651743710000|2022-05-05 09:41:50|12867.44|12867.44|12867.44|12867.44|12867.44|12867.44|12867.44|12867.44|0
1651743760000|2022-05-05 09:42:40|12868.36|12868.36|12868.36|12868.36|12868.36|12868.36|12868.36|12868.36|0
1651743770000|2022-05-05 09:42:50|12867.44|12867.44|12867.44|12867.44|12867.44|12867.44|12867.44|12867.44|0
1651743780000|2022-05-05 09:43:00|12867.9|12867.9|12867.9|12867.9|12867.9|12867.9|12867.9|12867.9|0
1651743830000|2022-05-05 09:43:50|12866.49|12866.49|12866.49|12866.49|12866.49|12866.49|12866.49|12866.49|0
1651743850000|2022-05-05 09:44:10|12867.4|12867.4|12869.15|12869.15|12869.15|12869.15|12867.4|12867.4|0
1651743870000|2022-05-05 09:44:30|12868.68|12868.68|12870.41|12870.41|12870.41|12870.41|12868.68|12868.68|0
1651743880000|2022-05-05 09:44:40|12871.35|12871.35|12871.35|12871.35|12871.35|12871.35|12871.35|12871.35|0
1651743900000|2022-05-05 09:45:00|12869.52|12869.52|12869.06|12869.06|12869.52|12869.52|12869.06|12869.06|0
1651743920000|2022-05-05 09:45:20|12868.12|12868.12|12868.12|12868.12|12868.12|12868.12|12868.12|12868.12|0
1651743940000|2022-05-05 09:45:40|12866.49|12866.49|12866.49|12866.49|12866.49|12866.49|12866.49|12866.49|0
1651743950000|2022-05-05 09:45:50|12866.95|12866.95|12866.95|12866.95|12866.95|12866.95|12866.95|12866.95|0
1651743960000|2022-05-05 09:46:00|12867.4|12867.4|12867.4|12867.4|12867.4|12867.4|12867.4|12867.4|0
1651743970000|2022-05-05 09:46:10|12866.29|12866.29|12866.29|12866.29|12866.29|12866.29|12866.29|12866.29|0
1651743980000|2022-05-05 09:46:20|12865.47|12865.47|12864.08|12864.08|12865.47|12865.47|12864.08|12864.08|0
1651744130000|2022-05-05 09:48:50|12862.45|12862.45|12862.45|12862.45|12864.08|12864.08|12862.45|12862.45|0
1651744140000|2022-05-05 09:49:00|12861.98|12861.98|12861.51|12861.51|12861.98|12861.98|12861.51|12861.51|0
1651744150000|2022-05-05 09:49:10|12860.59|12860.59|12860.14|12860.14|12860.59|12860.59|12860.14|12860.14|0
1651744160000|2022-05-05 09:49:20|12859.22|12859.22|12859.68|12859.68|12859.68|12859.68|12859.22|12859.22|0
1651744170000|2022-05-05 09:49:30|12859.18|12859.18|12859.18|12859.18|12859.18|12859.18|12859.18|12859.18|0
1651744190000|2022-05-05 09:49:50|12859.68|12859.68|12859.68|12859.68|12859.68|12859.68|12859.68|12859.68|0
1651744220000|2022-05-05 09:50:20|12858.86|12858.86|12859.68|12859.68|12859.68|12859.68|12858.86|12858.86|0
1651744230000|2022-05-05 09:50:30|12860.15|12860.15|12861.52|12861.52|12861.52|12861.52|12860.15|12860.15|0
1651744270000|2022-05-05 09:51:10|12862.03|12862.03|12862.03|12862.03|12862.03|12862.03|12862.03|12862.03|0
1651744320000|2022-05-05 09:52:00|12862.53|12862.53|12862.53|12862.53|12862.53|12862.53|12862.53|12862.53|0
1651744330000|2022-05-05 09:52:10|12860.34|12860.34|12860.34|12860.34|12860.34|12860.34|12860.34|12860.34|0
1651744420000|2022-05-05 09:53:40|12860.8|12860.8|12859.13|12859.13|12860.8|12860.8|12859.13|12859.13|0
1651744430000|2022-05-05 09:53:50|12860.24|12860.24|12860.71|12860.71|12860.71|12860.71|12860.24|12860.24|0
1651744460000|2022-05-05 09:54:20|12860.24|12860.24|12860.24|12860.24|12860.24|12860.24|12860.24|12860.24|0
1651744470000|2022-05-05 09:54:30|12861.18|12861.18|12861.18|12861.18|12861.18|12861.18|12861.18|12861.18|0
1651744490000|2022-05-05 09:54:50|12862.18|12862.18|12862.18|12862.18|12862.18|12862.18|12862.18|12862.18|0
1651744500000|2022-05-05 09:55:00|12861.28|12861.28|12861.28|12861.28|12861.28|12861.28|12861.28|12861.28|0
1651744530000|2022-05-05 09:55:30|12862.2|12862.2|12862.2|12862.2|12862.2|12862.2|12862.2|12862.2|0
1651744560000|2022-05-05 09:56:00|12863.87|12863.87|12863.87|12863.87|12863.87|12863.87|12863.87|12863.87|0
1651744570000|2022-05-05 09:56:10|12868.08|12868.08|12870.38|12870.38|12871.2|12871.2|12868.08|12868.08|0
1651744580000|2022-05-05 09:56:20|12870.94|12870.94|12871.86|12871.86|12871.86|12871.86|12870.94|12870.94|0
1651744590000|2022-05-05 09:56:30|12871.4|12871.4|12871.4|12871.4|12871.4|12871.4|12871.4|12871.4|0
1651744600000|2022-05-05 09:56:40|12872.84|12872.84|12872.84|12872.84|12872.84|12872.84|12872.84|12872.84|0
1651744610000|2022-05-05 09:56:50|12873.29|12873.29|12874.11|12874.11|12874.11|12874.11|12873.29|12873.29|0
1651744640000|2022-05-05 09:57:20|12876.98|12876.98|12876.98|12876.98|12876.98|12876.98|12876.98|12876.98|0
1651744650000|2022-05-05 09:57:30|12874.11|12874.11|12874.11|12874.11|12874.11|12874.11|12874.11|12874.11|0
1651744660000|2022-05-05 09:57:40|12874.93|12874.93|12874.01|12874.01|12874.93|12874.93|12874.01|12874.01|0
1651744670000|2022-05-05 09:57:50|12871.41|12871.41|12871.41|12871.41|12871.41|12871.41|12871.41|12871.41|0
1651744680000|2022-05-05 09:58:00|12873.51|12873.51|12873.51|12873.51|12873.51|12873.51|12873.51|12873.51|0
1651744690000|2022-05-05 09:58:10|12874.02|12874.02|12878.62|12878.62|12878.62|12878.62|12874.02|12874.02|0
1651744700000|2022-05-05 09:58:20|12877.13|12877.13|12877.52|12877.52|12877.52|12877.52|12875.14|12875.14|0
1651744710000|2022-05-05 09:58:30|12877.02|12877.02|12877.54|12877.54|12878.02|12878.02|12877.02|12877.02|0
1651744720000|2022-05-05 09:58:40|12879.03|12879.03|12878.81|12878.81|12879.03|12879.03|12878.81|12878.81|0
1651744730000|2022-05-05 09:58:50|12879.33|12879.33|12879.33|12879.33|12879.33|12879.33|12879.33|12879.33|0
1651744760000|2022-05-05 09:59:20|12878.41|12878.41|12878.41|12878.41|12878.41|12878.41|12878.41|12878.41|0
1651744770000|2022-05-05 09:59:30|12879.35|12879.35|12879.35|12879.35|12879.35|12879.35|12879.35|12879.35|0
1651744790000|2022-05-05 09:59:50|12877.92|12877.92|12877.92|12877.92|12877.92|12877.92|12877.92|12877.92|0
1651744800000|2022-05-05 10:00:00|12878.83|12878.83|12878.83|12878.83|12878.83|12878.83|12878.83|12878.83|0
1651744810000|2022-05-05 10:00:10|12878.38|12878.38|12875.52|12875.52|12878.38|12878.38|12875.52|12875.52|0
1651744870000|2022-05-05 10:01:10|12874.41|12874.41|12873.85|12873.85|12874.41|12874.41|12873.85|12873.85|0
1651744980000|2022-05-05 10:03:00|12873.03|12873.03|12874.41|12874.41|12874.41|12874.41|12873.03|12873.03|0
1651745000000|2022-05-05 10:03:20|12873.49|12873.49|12874.31|12874.31|12874.31|12874.31|12873.49|12873.49|0
1651745020000|2022-05-05 10:03:40|12875.22|12875.22|12875.22|12875.22|12875.22|12875.22|12875.22|12875.22|0
1651745050000|2022-05-05 10:04:10|12876.22|12876.22|12878.4|12878.4|12878.4|12878.4|12876.22|12876.22|0
1651745060000|2022-05-05 10:04:20|12878.86|12878.86|12877.94|12877.94|12878.86|12878.86|12877.49|12877.49|0
1651745070000|2022-05-05 10:04:30|12879.36|12879.36|12879.36|12879.36|12879.36|12879.36|12879.36|12879.36|0
1651745100000|2022-05-05 10:05:00|12878.54|12878.54|12878.08|12878.08|12878.54|12878.54|12877.63|12877.63|0
1651745110000|2022-05-05 10:05:10|12877.26|12877.26|12877.26|12877.26|12877.26|12877.26|12877.26|12877.26|0
1651745140000|2022-05-05 10:05:40|12876.32|12876.32|12875.33|12875.33|12876.32|12876.32|12875.33|12875.33|0
1651745190000|2022-05-05 10:06:30|12873.96|12873.96|12871.41|12871.41|12873.96|12873.96|12871.41|12871.41|0
1651745220000|2022-05-05 10:07:00|12872.35|12872.35|12872.35|12872.35|12872.35|12872.35|12872.35|12872.35|0
1651745270000|2022-05-05 10:07:50|12873.17|12873.17|12873.68|12873.68|12873.68|12873.68|12873.17|12873.17|0
1651745310000|2022-05-05 10:08:30|12875.35|12875.35|12875.81|12875.81|12875.81|12875.81|12875.35|12875.35|0
1651745340000|2022-05-05 10:09:00|12874.38|12874.38|12873.4|12873.4|12874.38|12874.38|12873.4|12873.4|0
1651745380000|2022-05-05 10:09:40|12874.32|12874.32|12874.32|12874.32|12874.32|12874.32|12874.32|12874.32|0
1651745390000|2022-05-05 10:09:50|12873.85|12873.85|12873.85|12873.85|12873.85|12873.85|12873.85|12873.85|0
1651745400000|2022-05-05 10:10:00|12874.3|12874.3|12874.3|12874.3|12874.3|12874.3|12874.3|12874.3|0
1651745410000|2022-05-05 10:10:10|12874.76|12874.76|12874.76|12874.76|12874.76|12874.76|12874.76|12874.76|0
1651745440000|2022-05-05 10:10:40|12875.75|12875.75|12875.75|12875.75|12875.75|12875.75|12875.75|12875.75|0
1651745460000|2022-05-05 10:11:00|12874.94|12874.94|12874.94|12874.94|12874.94|12874.94|12874.94|12874.94|0
1651745470000|2022-05-05 10:11:10|12876.37|12876.37|12876.37|12876.37|12876.37|12876.37|12876.37|12876.37|0
1651745490000|2022-05-05 10:11:30|12876.89|12876.89|12876.89|12876.89|12876.89|12876.89|12876.89|12876.89|0
1651745500000|2022-05-05 10:11:40|12877.34|12877.34|12877.34|12877.34|12877.34|12877.34|12877.34|12877.34|0
1651745520000|2022-05-05 10:12:00|12878.76|12878.76|12880.86|12880.86|12880.86|12880.86|12878.76|12878.76|0
1651745530000|2022-05-05 10:12:10|12881.32|12881.32|12883.12|12883.12|12883.12|12883.12|12881.32|12881.32|0
1651745540000|2022-05-05 10:12:20|12884.03|12884.03|12884.51|12884.51|12884.51|12884.51|12883.57|12883.57|0
1651745550000|2022-05-05 10:12:30|12884.97|12884.97|12884.97|12884.97|12884.97|12884.97|12884.97|12884.97|0
1651745560000|2022-05-05 10:12:40|12885.79|12885.79|12885.79|12885.79|12885.79|12885.79|12885.79|12885.79|0
1651745600000|2022-05-05 10:13:20|12884.87|12884.87|12884.87|12884.87|12884.87|12884.87|12884.87|12884.87|0
1651745620000|2022-05-05 10:13:40|12885.69|12885.69|12886.61|12886.61|12886.61|12886.61|12885.69|12885.69|0
1651745660000|2022-05-05 10:14:20|12886.11|12886.11|12886.11|12886.11|12886.11|12886.11|12886.11|12886.11|0
1651745710000|2022-05-05 10:15:10|12887.05|12887.05|12887.87|12887.87|12887.87|12887.87|12887.05|12887.05|0
1651745720000|2022-05-05 10:15:20|12886.04|12886.04|12881.72|12881.72|12886.04|12886.04|12881.72|12881.72|0
1651745730000|2022-05-05 10:15:30|12880.9|12880.9|12877.11|12877.11|12880.9|12880.9|12877.11|12877.11|0
1651745750000|2022-05-05 10:15:50|12877.63|12877.63|12877.63|12877.63|12877.63|12877.63|12877.63|12877.63|0
1651745790000|2022-05-05 10:16:30|12876.81|12876.81|12876.81|12876.81|12876.81|12876.81|12876.81|12876.81|0
1651745820000|2022-05-05 10:17:00|12874.98|12874.98|12874.98|12874.98|12874.98|12874.98|12874.98|12874.98|0
1651745850000|2022-05-05 10:17:30|12875.8|12875.8|12875.8|12875.8|12875.8|12875.8|12875.8|12875.8|0
1651745870000|2022-05-05 10:17:50|12875.34|12875.34|12875.34|12875.34|12875.34|12875.34|12875.34|12875.34|0
1651745910000|2022-05-05 10:18:30|12875.79|12875.79|12875.79|12875.79|12875.79|12875.79|12875.79|12875.79|0
1651745920000|2022-05-05 10:18:40|12876.01|12876.01|12876.01|12876.01|12876.01|12876.01|12876.01|12876.01|0
1651745930000|2022-05-05 10:18:50|12876.53|12876.53|12876.53|12876.53|12876.53|12876.53|12876.53|12876.53|0
1651745950000|2022-05-05 10:19:10|12875.61|12875.61|12875.61|12875.61|12875.61|12875.61|12875.61|12875.61|0
1651745980000|2022-05-05 10:19:40|12875.83|12875.83|12875.83|12875.83|12875.83|12875.83|12875.83|12875.83|0
1651746000000|2022-05-05 10:20:00|12876.75|12876.75|12877.25|12877.25|12877.81|12877.81|12876.75|12876.75|0
1651746010000|2022-05-05 10:20:10|12876.79|12876.79|12876.79|12876.79|12876.79|12876.79|12876.79|12876.79|0
1651746020000|2022-05-05 10:20:20|12877.26|12877.26|12877.26|12877.26|12877.26|12877.26|12877.26|12877.26|0
1651746060000|2022-05-05 10:21:00|12878.08|12878.08|12878.08|12878.08|12878.08|12878.08|12878.08|12878.08|0
1651746110000|2022-05-05 10:21:50|12877.56|12877.56|12877.56|12877.56|12877.56|12877.56|12877.56|12877.56|0
1651746120000|2022-05-05 10:22:00|12875.93|12875.93|12875.93|12875.93|12875.93|12875.93|12875.93|12875.93|0
1651746140000|2022-05-05 10:22:20|12875.46|12875.46|12875.46|12875.46|12875.46|12875.46|12875.46|12875.46|0
1651746210000|2022-05-05 10:23:30|12874.64|12874.64|12874.64|12874.64|12874.64|12874.64|12874.64|12874.64|0
1651746240000|2022-05-05 10:24:00|12876.28|12876.28|12876.28|12876.28|12876.28|12876.28|12876.28|12876.28|0
1651746250000|2022-05-05 10:24:10|12877.71|12877.71|12877.71|12877.71|12877.71|12877.71|12877.71|12877.71|0
1651746300000|2022-05-05 10:25:00|12877.21|12877.21|12877.21|12877.21|12877.21|12877.21|12877.21|12877.21|0
1651746310000|2022-05-05 10:25:10|12878.59|12878.59|12880.5|12880.5|12880.5|12880.5|12878.59|12878.59|0
1651746340000|2022-05-05 10:25:40|12883.7|12883.7|12882.26|12882.26|12883.7|12883.7|12882.26|12882.26|0
1651746350000|2022-05-05 10:25:50|12881.8|12881.8|12881.8|12881.8|12881.8|12881.8|12881.8|12881.8|0
1651746370000|2022-05-05 10:26:10|12880.43|12880.43|12880.43|12880.43|12880.43|12880.43|12880.43|12880.43|0
1651746470000|2022-05-05 10:27:50|12879.61|12879.61|12879.61|12879.61|12880.11|12880.11|12879.61|12879.61|0
1651746480000|2022-05-05 10:28:00|12880.73|12880.73|12883.65|12883.65|12884.47|12884.47|12880.73|12880.73|0
1651746490000|2022-05-05 10:28:10|12884.15|12884.15|12884.25|12884.25|12884.25|12884.25|12883.43|12883.43|0
1651746500000|2022-05-05 10:28:20|12882.61|12882.61|12882.61|12882.61|12882.61|12882.61|12882.61|12882.61|0
1651746530000|2022-05-05 10:28:50|12883.07|12883.07|12882.61|12882.61|12883.07|12883.07|12882.61|12882.61|0
1651746540000|2022-05-05 10:29:00|12883.43|12883.43|12883.43|12883.43|12884.42|12884.42|12883.43|12883.43|0
1651746550000|2022-05-05 10:29:10|12884.25|12884.25|12885.16|12885.16|12886.15|12886.15|12884.25|12884.25|0
1651746560000|2022-05-05 10:29:20|12886.15|12886.15|12888.38|12888.38|12888.38|12888.38|12884.66|12884.66|0
1651746570000|2022-05-05 10:29:30|12889.87|12889.87|12890.37|12890.37|12890.37|12890.37|12888.88|12888.88|0
1651746580000|2022-05-05 10:29:40|12890.87|12890.87|12894.57|12894.57|12895.39|12895.39|12890.87|12890.87|0
1651746590000|2022-05-05 10:29:50|12895.04|12895.04|12895.04|12895.04|12895.04|12895.04|12895.04|12895.04|0
1651746600000|2022-05-05 10:30:00|12896.04|12896.04|12895.04|12895.04|12896.04|12896.04|12895.04|12895.04|0
1651746610000|2022-05-05 10:30:10|12894.57|12894.57|12893.08|12893.08|12894.57|12894.57|12893.08|12893.08|0
1651746620000|2022-05-05 10:30:20|12894.57|12894.57|12893.58|12893.58|12894.57|12894.57|12893.08|12893.08|0
1651746630000|2022-05-05 10:30:30|12894.08|12894.08|12893.58|12893.58|12894.08|12894.08|12893.58|12893.58|0
1651746640000|2022-05-05 10:30:40|12894.08|12894.08|12894.05|12894.05|12895.07|12895.07|12893.58|12893.58|0
1651746650000|2022-05-05 10:30:50|12894.55|12894.55|12894.87|12894.87|12895.86|12895.86|12894.05|12894.05|0
1651746660000|2022-05-05 10:31:00|12893.93|12893.93|12894.78|12894.78|12896.59|12896.59|12893.93|12893.93|0
1651746670000|2022-05-05 10:31:10|12895.78|12895.78|12894.78|12894.78|12895.78|12895.78|12894.78|12894.78|0
1651746680000|2022-05-05 10:31:20|12896.27|12896.27|12894.78|12894.78|12896.27|12896.27|12894.78|12894.78|0
1651746690000|2022-05-05 10:31:30|12896.27|12896.27|12895.78|12895.78|12896.27|12896.27|12894.78|12894.78|0
1651746700000|2022-05-05 10:31:40|12897.27|12897.27|12895.78|12895.78|12897.27|12897.27|12895.28|12895.28|0
1651746710000|2022-05-05 10:31:50|12896.77|12896.77|12897.23|12897.23|12897.23|12897.23|12896.77|12896.77|0
1651746720000|2022-05-05 10:32:00|12896.29|12896.29|12896.29|12896.29|12896.29|12896.29|12896.29|12896.29|0
1651746730000|2022-05-05 10:32:10|12895.88|12895.88|12895.88|12895.88|12895.88|12895.88|12895.88|12895.88|0
1651746740000|2022-05-05 10:32:20|12896.29|12896.29|12895.73|12895.73|12896.29|12896.29|12895.73|12895.73|0
1651746760000|2022-05-05 10:32:40|12894.73|12894.73|12894.73|12894.73|12894.73|12894.73|12894.73|12894.73|0
1651746780000|2022-05-05 10:33:00|12894.28|12894.28|12894.28|12894.28|12894.28|12894.28|12894.28|12894.28|0
1651746790000|2022-05-05 10:33:10|12894.75|12894.75|12894.75|12894.75|12894.75|12894.75|12894.75|12894.75|0
1651746800000|2022-05-05 10:33:20|12896.24|12896.24|12894.75|12894.75|12896.24|12896.24|12894.75|12894.75|0
1651746810000|2022-05-05 10:33:30|12895.74|12895.74|12895.57|12895.57|12896.56|12896.56|12894.75|12894.75|0
1651746820000|2022-05-05 10:33:40|12894.75|12894.75|12894.75|12894.75|12894.75|12894.75|12894.75|12894.75|0
1651746830000|2022-05-05 10:33:50|12895.57|12895.57|12895.66|12895.66|12896.48|12896.48|12895.57|12895.57|0
1651746840000|2022-05-05 10:34:00|12896.66|12896.66|12896.66|12896.66|12896.66|12896.66|12895.66|12895.66|0
1651746850000|2022-05-05 10:34:10|12895.66|12895.66|12896.48|12896.48|12896.48|12896.48|12895.66|12895.66|0
1651746860000|2022-05-05 10:34:20|12894.85|12894.85|12895.76|12895.76|12895.76|12895.76|12894.85|12894.85|0
1651746880000|2022-05-05 10:34:40|12896.75|12896.75|12895.76|12895.76|12896.75|12896.75|12895.76|12895.76|0
1651746890000|2022-05-05 10:34:50|12896.21|12896.21|12896.21|12896.21|12896.21|12896.21|12896.21|12896.21|0
1651746900000|2022-05-05 10:35:00|12897.97|12897.97|12897.97|12897.97|12897.97|12897.97|12897.97|12897.97|0
1651746910000|2022-05-05 10:35:10|12898.88|12898.88|12898.78|12898.78|12898.88|12898.88|12897.97|12897.97|0
1651746920000|2022-05-05 10:35:20|12899.24|12899.24|12898.78|12898.78|12899.24|12899.24|12898.78|12898.78|0
1651746930000|2022-05-05 10:35:30|12899.24|12899.24|12898.33|12898.33|12899.24|12899.24|12898.33|12898.33|0
1651746970000|2022-05-05 10:36:10|12897.51|12897.51|12897.51|12897.51|12897.51|12897.51|12897.51|12897.51|0
1651747030000|2022-05-05 10:37:10|12897.73|12897.73|12897.73|12897.73|12897.73|12897.73|12897.73|12897.73|0
1651747040000|2022-05-05 10:37:20|12898.73|12898.73|12897.73|12897.73|12898.73|12898.73|12897.73|12897.73|0
1651747050000|2022-05-05 10:37:30|12899.15|12899.15|12899.15|12899.15|12899.15|12899.15|12899.15|12899.15|0
1651747060000|2022-05-05 10:37:40|12900.26|12900.26|12900.72|12900.72|12900.72|12900.72|12900.26|12900.26|0
1651747070000|2022-05-05 10:37:50|12900.26|12900.26|12901.08|12901.08|12901.08|12901.08|12900.26|12900.26|0
1651747080000|2022-05-05 10:38:00|12903.07|12903.07|12902.57|12902.57|12903.07|12903.07|12902.57|12902.57|0
1651747090000|2022-05-05 10:38:10|12903.07|12903.07|12903.07|12903.07|12903.07|12903.07|12903.07|12903.07|0
1651747110000|2022-05-05 10:38:30|12903.98|12903.98|12904.44|12904.44|12904.44|12904.44|12903.98|12903.98|0
1651747130000|2022-05-05 10:38:50|12905.43|12905.43|12904.44|12904.44|12905.43|12905.43|12904.44|12904.44|0
1651747150000|2022-05-05 10:39:10|12903.99|12903.99|12903.99|12903.99|12903.99|12903.99|12903.99|12903.99|0
1651747160000|2022-05-05 10:39:20|12903.77|12903.77|12903.77|12903.77|12903.77|12903.77|12903.77|12903.77|0
1651747170000|2022-05-05 10:39:30|12904.28|12904.28|12903.77|12903.77|12904.28|12904.28|12903.77|12903.77|0
1651747180000|2022-05-05 10:39:40|12903.27|12903.27|12903.77|12903.77|12903.77|12903.77|12903.27|12903.27|0
1651747200000|2022-05-05 10:40:00|12904.24|12904.24|12903.77|12903.77|12904.76|12904.76|12903.77|12903.77|0
1651747210000|2022-05-05 10:40:10|12904.21|12904.21|12904.21|12904.21|12904.21|12904.21|12904.21|12904.21|0
1651747220000|2022-05-05 10:40:20|12905.03|12905.03|12905.03|12905.03|12905.03|12905.03|12905.03|12905.03|0
1651747230000|2022-05-05 10:40:30|12910.91|12910.91|12911.85|12911.85|12911.85|12911.85|12910.91|12910.91|0
1651747240000|2022-05-05 10:40:40|12911.39|12911.39|12910.92|12910.92|12911.39|12911.39|12910.92|12910.92|0
1651747310000|2022-05-05 10:41:50|12911.44|12911.44|12910.62|12910.62|12911.44|12911.44|12910.62|12910.62|0
1651747320000|2022-05-05 10:42:00|12912.05|12912.05|12911.6|12911.6|12912.05|12912.05|12911.6|12911.6|0
1651747330000|2022-05-05 10:42:10|12911.1|12911.1|12911.1|12911.1|12911.1|12911.1|12911.1|12911.1|0
1651747340000|2022-05-05 10:42:20|12912.47|12912.47|12912.93|12912.93|12912.93|12912.93|12912.47|12912.47|0
1651747380000|2022-05-05 10:43:00|12913.84|12913.84|12913.84|12913.84|12913.84|12913.84|12913.84|12913.84|0
1651747390000|2022-05-05 10:43:10|12912.73|12912.73|12913.24|12913.24|12913.24|12913.24|12912.73|12912.73|0
1651747420000|2022-05-05 10:43:40|12912.78|12912.78|12912.78|12912.78|12912.78|12912.78|12912.78|12912.78|0
1651747480000|2022-05-05 10:44:40|12911.97|12911.97|12915.98|12915.98|12915.98|12915.98|12911.97|12911.97|0
1651747550000|2022-05-05 10:45:50|12917.35|12917.35|12921.51|12921.51|12921.51|12921.51|12916.89|12916.89|0
1651747560000|2022-05-05 10:46:00|12920.1|12920.1|12920.1|12920.1|12920.1|12920.1|12920.1|12920.1|0
1651747590000|2022-05-05 10:46:30|12920.59|12920.59|12920.59|12920.59|12920.59|12920.59|12920.59|12920.59|0
1651747600000|2022-05-05 10:46:40|12921.59|12921.59|12922.58|12922.58|12923.08|12923.08|12921.59|12921.59|0
1651747610000|2022-05-05 10:46:50|12923.04|12923.04|12923.04|12923.04|12923.04|12923.04|12923.04|12923.04|0
1651747620000|2022-05-05 10:47:00|12923.86|12923.86|12932.68|12932.68|12932.68|12932.68|12923.86|12923.86|0
1651747630000|2022-05-05 10:47:10|12934.12|12934.12|12935.06|12935.06|12935.06|12935.06|12934.12|12934.12|0
1651747640000|2022-05-05 10:47:20|12934.6|12934.6|12936.83|12936.83|12936.83|12936.83|12934.6|12934.6|0
1651747660000|2022-05-05 10:47:40|12935.4|12935.4|12935.4|12935.4|12935.4|12935.4|12935.4|12935.4|0
1651747680000|2022-05-05 10:48:00|12935.86|12935.86|12938|12938|12938|12938|12935.86|12935.86|0
1651747710000|2022-05-05 10:48:30|12938.92|12938.92|12938.92|12938.92|12938.92|12938.92|12938.92|12938.92|0
1651747720000|2022-05-05 10:48:40|12942.19|12942.19|12942.19|12942.19|12942.19|12942.19|12942.19|12942.19|0
1651747730000|2022-05-05 10:48:50|12941.73|12941.73|12941.73|12941.73|12941.73|12941.73|12941.73|12941.73|0
1651747740000|2022-05-05 10:49:00|12942.19|12942.19|12937.23|12937.23|12942.19|12942.19|12936.67|12936.67|0
1651747750000|2022-05-05 10:49:10|12937.79|12937.79|12940.8|12940.8|12940.8|12940.8|12937.79|12937.79|0
1651747780000|2022-05-05 10:49:40|12941.62|12941.62|12941.62|12941.62|12941.62|12941.62|12941.62|12941.62|0
1651747800000|2022-05-05 10:50:00|12942.07|12942.07|12942.07|12942.07|12942.07|12942.07|12942.07|12942.07|0
1651747810000|2022-05-05 10:50:10|12947.26|12947.26|12947.71|12947.71|12948.71|12948.71|12947.26|12947.26|0
1651747820000|2022-05-05 10:50:20|12950.58|12950.58|12953.37|12953.37|12953.37|12953.37|12950.58|12950.58|0
1651747830000|2022-05-05 10:50:30|12953.83|12953.83|12953.83|12953.83|12953.83|12953.83|12953.83|12953.83|0
1651747850000|2022-05-05 10:50:50|12954.28|12954.28|12954.28|12954.28|12954.28|12954.28|12954.28|12954.28|0
1651747860000|2022-05-05 10:51:00|12954.79|12954.79|12954.28|12954.28|12954.79|12954.79|12954.28|12954.28|0
1651747870000|2022-05-05 10:51:10|12953.72|12953.72|12952.6|12952.6|12953.72|12953.72|12952.6|12952.6|0
1651747900000|2022-05-05 10:51:40|12954.04|12954.04|12954.04|12954.04|12954.04|12954.04|12954.04|12954.04|0
1651747910000|2022-05-05 10:51:50|12955.41|12955.41|12955.41|12955.41|12955.41|12955.41|12955.41|12955.41|0
1651747930000|2022-05-05 10:52:10|12954.91|12954.91|12954.91|12954.91|12954.91|12954.91|12954.91|12954.91|0
1651747960000|2022-05-05 10:52:40|12953.54|12953.54|12953.94|12953.94|12953.94|12953.94|12951.49|12951.49|0
1651747980000|2022-05-05 10:53:00|12956.3|12956.3|12957.21|12957.21|12957.21|12957.21|12956.3|12956.3|0
1651748010000|2022-05-05 10:53:30|12957.71|12957.71|12957.71|12957.71|12957.71|12957.71|12957.71|12957.71|0
1651748020000|2022-05-05 10:53:40|12958.65|12958.65|12958.65|12958.65|12958.65|12958.65|12958.65|12958.65|0
1651748030000|2022-05-05 10:53:50|12959.11|12959.11|12959.11|12959.11|12959.11|12959.11|12959.11|12959.11|0
1651748040000|2022-05-05 10:54:00|12960.48|12960.48|12960.48|12960.48|12960.48|12960.48|12960.48|12960.48|0
1651748050000|2022-05-05 10:54:10|12959.92|12959.92|12959.92|12959.92|12959.92|12959.92|12959.92|12959.92|0
1651748090000|2022-05-05 10:54:50|12961.36|12961.36|12961.36|12961.36|12961.36|12961.36|12961.36|12961.36|0
1651748130000|2022-05-05 10:55:30|12959.98|12959.98|12960.54|12960.54|12960.54|12960.54|12959.98|12959.98|0
1651748140000|2022-05-05 10:55:40|12958.25|12958.25|12957.24|12957.24|12958.25|12958.25|12957.24|12957.24|0
1651748150000|2022-05-05 10:55:50|12956.3|12956.3|12947.75|12947.75|12956.3|12956.3|12947.75|12947.75|0
1651748160000|2022-05-05 10:56:00|12948.21|12948.21|12949.64|12949.64|12949.64|12949.64|12948.21|12948.21|0
1651748170000|2022-05-05 10:56:10|12949.2|12949.2|12948.01|12948.01|12949.2|12949.2|12947.78|12947.78|0
1651748220000|2022-05-05 10:57:00|12947.51|12947.51|12947.51|12947.51|12947.51|12947.51|12947.51|12947.51|0
1651748230000|2022-05-05 10:57:10|12947.01|12947.01|12947.01|12947.01|12947.01|12947.01|12947.01|12947.01|0
1651748240000|2022-05-05 10:57:20|12947.49|12947.49|12947.49|12947.49|12947.49|12947.49|12947.49|12947.49|0
1651748290000|2022-05-05 10:58:10|12948.04|12948.04|12948.04|12948.04|12948.04|12948.04|12948.04|12948.04|0
1651748300000|2022-05-05 10:58:20|12945.76|12945.76|12948.17|12948.17|12948.17|12948.17|12945.3|12945.3|0
1651748310000|2022-05-05 10:58:30|12947.26|12947.26|12946.34|12946.34|12947.26|12947.26|12946.34|12946.34|0
1651748360000|2022-05-05 10:59:20|12944.71|12944.71|12944.71|12944.71|12944.71|12944.71|12944.71|12944.71|0
1651748370000|2022-05-05 10:59:30|12945.7|12945.7|12949.91|12949.91|12949.91|12949.91|12945.7|12945.7|0
1651748380000|2022-05-05 10:59:40|12948.8|12948.8|12951.43|12951.43|12951.94|12951.94|12948.8|12948.8|0
1651748390000|2022-05-05 10:59:50|12949.89|12949.89|12950.16|12950.16|12950.16|12950.16|12949.22|12949.22|0
1651748400000|2022-05-05 11:00:00|12950.67|12950.67|12947.86|12947.86|12951.49|12951.49|12947.86|12947.86|0
1651748410000|2022-05-05 11:00:10|12948.78|12948.78|12947.86|12947.86|12948.78|12948.78|12947.86|12947.86|0
1651748420000|2022-05-05 11:00:20|12946.95|12946.95|12947.76|12947.76|12950.05|12950.05|12946.95|12946.95|0
1651748430000|2022-05-05 11:00:30|12948.24|12948.24|12948.24|12948.24|12948.24|12948.24|12948.24|12948.24|0
1651748440000|2022-05-05 11:00:40|12947.78|12947.78|12944.08|12944.08|12947.78|12947.78|12944.08|12944.08|0
1651748450000|2022-05-05 11:00:50|12943.57|12943.57|12940.56|12940.56|12943.57|12943.57|12940.56|12940.56|0
1651748460000|2022-05-05 11:01:00|12937.45|12937.45|12936.99|12936.99|12937.45|12937.45|12936.99|12936.99|0
1651748480000|2022-05-05 11:01:20|12936.18|12936.18|12936.18|12936.18|12936.18|12936.18|12936.18|12936.18|0
1651748490000|2022-05-05 11:01:30|12936.63|12936.63|12936.18|12936.18|12936.63|12936.63|12936.18|12936.18|0
1651748500000|2022-05-05 11:01:40|12934.8|12934.8|12935.26|12935.26|12935.26|12935.26|12933.43|12933.43|0
1651748510000|2022-05-05 11:01:50|12933.89|12933.89|12930.57|12930.57|12934.36|12934.36|12930.57|12930.57|0
1651748520000|2022-05-05 11:02:00|12930.11|12930.11|12925.1|12925.1|12930.11|12930.11|12925.1|12925.1|0
1651748530000|2022-05-05 11:02:10|12929.23|12929.23|12926.48|12926.48|12929.23|12929.23|12926.48|12926.48|0
1651748540000|2022-05-05 11:02:20|12926.94|12926.94|12926.03|12926.03|12926.94|12926.94|12926.03|12926.03|0
1651748560000|2022-05-05 11:02:40|12929.68|12929.68|12930.5|12930.5|12930.5|12930.5|12929.68|12929.68|0
1651748580000|2022-05-05 11:03:00|12931.32|12931.32|12931.32|12931.32|12931.32|12931.32|12931.32|12931.32|0
1651748600000|2022-05-05 11:03:20|12931.78|12931.78|12932.25|12932.25|12932.25|12932.25|12931.78|12931.78|0
1651748610000|2022-05-05 11:03:30|12930.81|12930.81|12924.92|12924.92|12930.81|12930.81|12924.92|12924.92|0
1651748620000|2022-05-05 11:03:40|12924.45|12924.45|12922.02|12922.02|12924.45|12924.45|12922.02|12922.02|0
1651748630000|2022-05-05 11:03:50|12919.73|12919.73|12919.73|12919.73|12919.73|12919.73|12919.73|12919.73|0
1651748640000|2022-05-05 11:04:00|12919.23|12919.23|12915.71|12915.71|12919.23|12919.23|12915.71|12915.71|0
1651748650000|2022-05-05 11:04:10|12917.81|12917.81|12918.73|12918.73|12918.73|12918.73|12917.81|12917.81|0
1651748660000|2022-05-05 11:04:20|12919.22|12919.22|12920.17|12920.17|12920.17|12920.17|12919.22|12919.22|0
1651748670000|2022-05-05 11:04:30|12919.05|12919.05|12919.05|12919.05|12919.05|12919.05|12919.05|12919.05|0
1651748710000|2022-05-05 11:05:10|12919.52|12919.52|12920.08|12920.08|12920.08|12920.08|12919.52|12919.52|0
1651748750000|2022-05-05 11:05:50|12922.95|12922.95|12922.95|12922.95|12922.95|12922.95|12922.95|12922.95|0
1651748760000|2022-05-05 11:06:00|12926.61|12926.61|12926.61|12926.61|12926.61|12926.61|12926.61|12926.61|0
1651748770000|2022-05-05 11:06:10|12927.08|12927.08|12927.08|12927.08|12927.08|12927.08|12927.08|12927.08|0
1651748790000|2022-05-05 11:06:30|12927.3|12927.3|12927.3|12927.3|12927.3|12927.3|12927.3|12927.3|0
1651748800000|2022-05-05 11:06:40|12928.73|12928.73|12934.25|12934.25|12934.25|12934.25|12928.73|12928.73|0
1651748810000|2022-05-05 11:06:50|12935.68|12935.68|12940.34|12940.34|12940.34|12940.34|12935.68|12935.68|0
1651748820000|2022-05-05 11:07:00|12941.88|12941.88|12949.61|12949.61|12949.61|12949.61|12941.88|12941.88|0
1651748830000|2022-05-05 11:07:10|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|0
1651748840000|2022-05-05 11:07:20|12950.13|12950.13|12950.59|12950.59|12950.59|12950.59|12950.13|12950.13|0
1651748850000|2022-05-05 11:07:30|12951.5|12951.5|12953.8|12953.8|12953.8|12953.8|12951.5|12951.5|0
1651748860000|2022-05-05 11:07:40|12950.23|12950.23|12950.23|12950.23|12950.23|12950.23|12950.23|12950.23|0
1651748880000|2022-05-05 11:08:00|12951.14|12951.14|12951.61|12951.61|12951.61|12951.61|12951.14|12951.14|0
1651748890000|2022-05-05 11:08:10|12953.25|12953.25|12954.62|12954.62|12954.62|12954.62|12953.25|12953.25|0
1651748900000|2022-05-05 11:08:20|12956.06|12956.06|12963.66|12963.66|12963.66|12963.66|12956.06|12956.06|0
1651748910000|2022-05-05 11:08:30|12964.57|12964.57|12964.57|12964.57|12964.57|12964.57|12964.57|12964.57|0
1651748920000|2022-05-05 11:08:40|12966.01|12966.01|12967.42|12967.42|12967.42|12967.42|12966.01|12966.01|0
1651748930000|2022-05-05 11:08:50|12968.45|12968.45|12967.05|12967.05|12968.45|12968.45|12967.05|12967.05|0
1651748940000|2022-05-05 11:09:00|12966.59|12966.59|12966.59|12966.59|12966.59|12966.59|12966.59|12966.59|0
1651748950000|2022-05-05 11:09:10|12969.04|12969.04|12966.12|12966.12|12969.04|12969.04|12966.12|12966.12|0
1651748960000|2022-05-05 11:09:20|12965.3|12965.3|12965.3|12965.3|12965.3|12965.3|12965.3|12965.3|0
1651748970000|2022-05-05 11:09:30|12966.12|12966.12|12966.12|12966.12|12966.12|12966.12|12966.12|12966.12|0
1651748980000|2022-05-05 11:09:40|12967.06|12967.06|12967.88|12967.88|12967.88|12967.88|12967.06|12967.06|0
1651748990000|2022-05-05 11:09:50|12968.35|12968.35|12976.99|12976.99|12976.99|12976.99|12968.35|12968.35|0
1651749000000|2022-05-05 11:10:00|12976.49|12976.49|12977.57|12977.57|12979.76|12979.76|12976.49|12976.49|0
1651749010000|2022-05-05 11:10:10|12974.3|12974.3|12975.12|12975.12|12975.12|12975.12|12974.3|12974.3|0
1651749020000|2022-05-05 11:10:20|12974.62|12974.62|12974.62|12974.62|12974.62|12974.62|12974.62|12974.62|0
1651749030000|2022-05-05 11:10:30|12974.17|12974.17|12974.17|12974.17|12974.17|12974.17|12974.17|12974.17|0
1651749050000|2022-05-05 11:10:50|12974.66|12974.66|12974.66|12974.66|12974.66|12974.66|12974.66|12974.66|0
1651749060000|2022-05-05 11:11:00|12976.55|12976.55|12981.19|12981.19|12981.19|12981.19|12976.55|12976.55|0
1651749070000|2022-05-05 11:11:10|12982.1|12982.1|12982.1|12982.1|12982.1|12982.1|12982.1|12982.1|0
1651749080000|2022-05-05 11:11:20|12982.62|12982.62|12982.62|12982.62|12982.62|12982.62|12982.62|12982.62|0
1651749100000|2022-05-05 11:11:40|12983.13|12983.13|12983.13|12983.13|12983.13|12983.13|12983.13|12983.13|0
1651749120000|2022-05-05 11:12:00|12982.67|12982.67|12982.67|12982.67|12982.67|12982.67|12982.67|12982.67|0
1651749130000|2022-05-05 11:12:10|12981.3|12981.3|12981.3|12981.3|12981.3|12981.3|12981.3|12981.3|0
1651749150000|2022-05-05 11:12:30|12979.02|12979.02|12977.38|12977.38|12979.02|12979.02|12977.38|12977.38|0
1651749160000|2022-05-05 11:12:40|12980.94|12980.94|12980.94|12980.94|12980.94|12980.94|12980.94|12980.94|0
1651749170000|2022-05-05 11:12:50|12980.13|12980.13|12980.13|12980.13|12980.13|12980.13|12980.13|12980.13|0
1651749190000|2022-05-05 11:13:10|12978.24|12978.24|12978.24|12978.24|12978.24|12978.24|12978.24|12978.24|0
1651749200000|2022-05-05 11:13:20|12978.71|12978.71|12974.66|12974.66|12978.71|12978.71|12974.66|12974.66|0
1651749210000|2022-05-05 11:13:30|12971.79|12971.79|12969.68|12969.68|12971.79|12971.79|12969.68|12969.68|0
1651749220000|2022-05-05 11:13:40|12970.5|12970.5|12970.5|12970.5|12970.5|12970.5|12970.5|12970.5|0
1651749230000|2022-05-05 11:13:50|12971.91|12971.91|12971.91|12971.91|12971.91|12971.91|12971.91|12971.91|0
1651749240000|2022-05-05 11:14:00|12973.29|12973.29|12973.29|12973.29|12973.29|12973.29|12973.29|12973.29|0
1651749300000|2022-05-05 11:15:00|12974.4|12974.4|12975.74|12975.74|12977.63|12977.63|12973.33|12973.33|0
1651749310000|2022-05-05 11:15:10|12977.83|12977.83|12977.83|12977.83|12977.83|12977.83|12977.83|12977.83|0
1651749320000|2022-05-05 11:15:20|12979.51|12979.51|12979.97|12979.97|12979.97|12979.97|12979.51|12979.51|0
1651749360000|2022-05-05 11:16:00|12980.78|12980.78|12981.78|12981.78|12981.78|12981.78|12980.78|12980.78|0
1651749380000|2022-05-05 11:16:20|12980.14|12980.14|12980.14|12980.14|12980.14|12980.14|12980.14|12980.14|0
1651749390000|2022-05-05 11:16:30|12986.34|12986.34|12993.23|12993.23|12993.23|12993.23|12986.34|12986.34|0
1651749400000|2022-05-05 11:16:40|12992.73|12992.73|12995.27|12995.27|12995.27|12995.27|12992.73|12992.73|0
1651749410000|2022-05-05 11:16:50|12995.76|12995.76|12995.27|12995.27|12995.76|12995.76|12995.27|12995.27|0
1651749420000|2022-05-05 11:17:00|12996.26|12996.26|12995.27|12995.27|12996.26|12996.26|12995.27|12995.27|0
1651749430000|2022-05-05 11:17:10|12994.45|12994.45|12995.27|12995.27|12995.27|12995.27|12994.45|12994.45|0
1651749440000|2022-05-05 11:17:20|12997.15|12997.15|12997.15|12997.15|12997.15|12997.15|12997.15|12997.15|0
1651749450000|2022-05-05 11:17:30|12996.24|12996.24|12996.71|12996.71|12996.71|12996.71|12996.24|12996.24|0
1651749460000|2022-05-05 11:17:40|12995.59|12995.59|12993.71|12993.71|12995.59|12995.59|12993.71|12993.71|0
1651749470000|2022-05-05 11:17:50|12992.29|12992.29|12994.52|12994.52|12994.52|12994.52|12992.29|12992.29|0
1651749510000|2022-05-05 11:18:30|12995.02|12995.02|12991.78|12991.78|12995.02|12995.02|12991.78|12991.78|0
1651749520000|2022-05-05 11:18:40|12991.32|12991.32|12990.68|12990.68|12992.74|12992.74|12990.68|12990.68|0
1651749530000|2022-05-05 11:18:50|12990.18|12990.18|12989.38|12989.38|12990.65|12990.65|12989.36|12989.36|0
1651749540000|2022-05-05 11:19:00|12990.32|12990.32|12992.08|12992.08|12992.08|12992.08|12990.32|12990.32|0
1651749550000|2022-05-05 11:19:10|12990.71|12990.71|12991.2|12991.2|12991.2|12991.2|12990.71|12990.71|0
1651749560000|2022-05-05 11:19:20|12990.29|12990.29|12991.2|12991.2|12991.2|12991.2|12990.29|12990.29|0
1651749570000|2022-05-05 11:19:30|12991.68|12991.68|12989.47|12989.47|12991.68|12991.68|12989.47|12989.47|0
1651749580000|2022-05-05 11:19:40|12990.41|12990.41|12989.51|12989.51|12990.43|12990.43|12989.49|12989.49|0
1651749590000|2022-05-05 11:19:50|12989.97|12989.97|12985.36|12985.36|12989.97|12989.97|12985.36|12985.36|0
1651749600000|2022-05-05 11:20:00|12986.17|12986.17|12986.99|12986.99|12987.91|12987.91|12986.17|12986.17|0
1651749620000|2022-05-05 11:20:20|12986.52|12986.52|12982.53|12982.53|12986.52|12986.52|12982.53|12982.53|0
1651749630000|2022-05-05 11:20:30|12985.27|12985.27|12984.36|12984.36|12985.27|12985.27|12984.36|12984.36|0
1651749640000|2022-05-05 11:20:40|12984.83|12984.83|12984.37|12984.37|12984.83|12984.83|12984.37|12984.37|0
1651749650000|2022-05-05 11:20:50|12982.48|12982.48|12981.07|12981.07|12982.48|12982.48|12981.07|12981.07|0
1651749660000|2022-05-05 11:21:00|12979.43|12979.43|12979.62|12979.62|12980.07|12980.07|12974.78|12974.78|0
1651749670000|2022-05-05 11:21:10|12979.16|12979.16|12975.94|12975.94|12979.16|12979.16|12975.94|12975.94|0
1651749680000|2022-05-05 11:21:20|12975.49|12975.49|12974.57|12974.57|12975.49|12975.49|12974.57|12974.57|0
1651749690000|2022-05-05 11:21:30|12974.12|12974.12|12974.16|12974.16|12975.53|12975.53|12974.12|12974.12|0
1651749700000|2022-05-05 11:21:40|12975.07|12975.07|12974.16|12974.16|12975.07|12975.07|12974.16|12974.16|0
1651749730000|2022-05-05 11:22:10|12973.24|12973.24|12971.4|12971.4|12973.24|12973.24|12971.4|12971.4|0
1651749740000|2022-05-05 11:22:20|12970.03|12970.03|12969.11|12969.11|12972.31|12972.31|12966.82|12966.82|0
1651749750000|2022-05-05 11:22:30|12967.74|12967.74|12968.65|12968.65|12968.65|12968.65|12967.74|12967.74|0
1651749760000|2022-05-05 11:22:40|12968.2|12968.2|12967.74|12967.74|12970.48|12970.48|12967.28|12967.28|0
1651749770000|2022-05-05 11:22:50|12970.48|12970.48|12969.11|12969.11|12971.4|12971.4|12969.11|12969.11|0
1651749780000|2022-05-05 11:23:00|12968.65|12968.65|12967.74|12967.74|12968.65|12968.65|12967.74|12967.74|0
1651749810000|2022-05-05 11:23:30|12970.48|12970.48|12967.61|12967.61|12970.48|12970.48|12967.61|12967.61|0
1651749830000|2022-05-05 11:23:50|12969.9|12969.9|12969.9|12969.9|12969.9|12969.9|12969.9|12969.9|0
1651749850000|2022-05-05 11:24:10|12971.78|12971.78|12971.78|12971.78|12971.78|12971.78|12971.78|12971.78|0
1651749870000|2022-05-05 11:24:30|12972.24|12972.24|12970.87|12970.87|12972.24|12972.24|12970.87|12970.87|0
1651749890000|2022-05-05 11:24:50|12970.05|12970.05|12970.05|12970.05|12970.05|12970.05|12970.05|12970.05|0
1651749900000|2022-05-05 11:25:00|12969.11|12969.11|12968.64|12968.64|12969.11|12969.11|12968.64|12968.64|0
1651749950000|2022-05-05 11:25:50|12973.21|12973.21|12973.21|12973.21|12973.21|12973.21|12973.21|12973.21|0
1651749960000|2022-05-05 11:26:00|12974.62|12974.62|12975.18|12975.18|12975.18|12975.18|12974.62|12974.62|0
1651749970000|2022-05-05 11:26:10|12972.73|12972.73|12979.29|12979.29|12979.29|12979.29|12972.73|12972.73|0
1651749980000|2022-05-05 11:26:20|12978.47|12978.47|12983.68|12983.68|12983.68|12983.68|12978.47|12978.47|0
1651750000000|2022-05-05 11:26:40|12986.13|12986.13|12993.98|12993.98|12994.8|12994.8|12986.13|12986.13|0
1651750010000|2022-05-05 11:26:50|12993.16|12993.16|12993.16|12993.16|12993.16|12993.16|12993.16|12993.16|0
1651750020000|2022-05-05 11:27:00|12993.68|12993.68|12994.67|12994.67|12995.17|12995.17|12993.68|12993.68|0
1651750040000|2022-05-05 11:27:20|12995.13|12995.13|12995.13|12995.13|12995.13|12995.13|12995.13|12995.13|0
1651750050000|2022-05-05 11:27:30|12996.56|12996.56|12996.56|12996.56|12996.56|12996.56|12996.56|12996.56|0
1651750070000|2022-05-05 11:27:50|12996|12996|12996|12996|12996|12996|12996|12996|0
1651750080000|2022-05-05 11:28:00|12997.64|12997.64|12999.99|12999.99|12999.99|12999.99|12997.64|12997.64|0
1651750090000|2022-05-05 11:28:10|13000.49|13000.49|13000.49|13000.49|13000.99|13000.99|13000.49|13000.49|0
1651750100000|2022-05-05 11:28:20|12999.12|12999.12|12999.12|12999.12|12999.12|12999.12|12999.12|12999.12|0
1651750120000|2022-05-05 11:28:40|12997.48|12997.48|12996.89|12996.89|12997.48|12997.48|12996.89|12996.89|0
1651750160000|2022-05-05 11:29:20|12995.97|12995.97|12995.97|12995.97|12995.97|12995.97|12995.97|12995.97|0
1651750170000|2022-05-05 11:29:30|12996.89|12996.89|12996.89|12996.89|12996.89|12996.89|12996.89|12996.89|0
1651750180000|2022-05-05 11:29:40|12995.97|12995.97|12995.97|12995.97|12995.97|12995.97|12995.97|12995.97|0
1651750220000|2022-05-05 11:30:20|12996.79|12996.79|12996.79|12996.79|12996.79|12996.79|12996.79|12996.79|0
1651750230000|2022-05-05 11:30:30|12997.35|12997.35|12997.35|12997.35|12997.35|12997.35|12997.35|12997.35|0
1651750260000|2022-05-05 11:31:00|12999.18|12999.18|12999.47|12999.47|13000.76|13000.76|12998.88|12998.88|0
1651750280000|2022-05-05 11:31:20|12999.95|12999.95|12999.95|12999.95|12999.95|12999.95|12999.95|12999.95|0
1651750300000|2022-05-05 11:31:40|13000.86|13000.86|13000.86|13000.86|13000.86|13000.86|13000.86|13000.86|0
1651750320000|2022-05-05 11:32:00|13001.33|13001.33|13001.33|13001.33|13001.33|13001.33|13001.33|13001.33|0
1651750330000|2022-05-05 11:32:10|13000.86|13000.86|13000.86|13000.86|13000.86|13000.86|13000.86|13000.86|0
1651750350000|2022-05-05 11:32:30|13002.49|13002.49|13007.81|13007.81|13007.81|13007.81|13002.49|13002.49|0
1651750370000|2022-05-05 11:32:50|13007.33|13007.33|13007.33|13007.33|13007.33|13007.33|13007.33|13007.33|0
1651750380000|2022-05-05 11:33:00|13009.16|13009.16|13008.25|13008.25|13009.16|13009.16|13008.25|13008.25|0
1651750390000|2022-05-05 11:33:10|13007.79|13007.79|13005.26|13005.26|13008.25|13008.25|13005.26|13005.26|0
1651750400000|2022-05-05 11:33:20|13005.68|13005.68|13004.71|13004.71|13005.68|13005.68|13004.71|13004.71|0
1651750410000|2022-05-05 11:33:30|13004.25|13004.25|13003.79|13003.79|13004.25|13004.25|13003.79|13003.79|0
1651750430000|2022-05-05 11:33:50|13003.33|13003.33|12997.05|12997.05|13003.33|13003.33|12997.05|12997.05|0
1651750440000|2022-05-05 11:34:00|12995.42|12995.42|12995.42|12995.42|12995.42|12995.42|12995.42|12995.42|0
1651750450000|2022-05-05 11:34:10|12996.36|12996.36|12996.36|12996.36|12996.36|12996.36|12996.36|12996.36|0
1651750470000|2022-05-05 11:34:30|12996.92|12996.92|12996.92|12996.92|12996.92|12996.92|12996.92|12996.92|0
1651750490000|2022-05-05 11:34:50|12996|12996|12996.56|12996.56|12996.56|12996.56|12996|12996|0
1651750500000|2022-05-05 11:35:00|12997.03|12997.03|12997.03|12997.03|12997.03|12997.03|12997.03|12997.03|0
1651750520000|2022-05-05 11:35:20|12997.85|12997.85|12997.85|12997.85|12997.85|12997.85|12997.85|12997.85|0
1651750550000|2022-05-05 11:35:50|12998.31|12998.31|12999.96|12999.96|12999.96|12999.96|12998.31|12998.31|0
1651750560000|2022-05-05 11:36:00|13000.41|13000.41|12999.95|12999.95|13000.41|13000.41|12999.95|12999.95|0
1651750570000|2022-05-05 11:36:10|12999.5|12999.5|12999.5|12999.5|12999.5|12999.5|12999.5|12999.5|0
1651750580000|2022-05-05 11:36:20|12999.27|12999.27|12999.27|12999.27|12999.27|12999.27|12999.27|12999.27|0
1651750590000|2022-05-05 11:36:30|12997.84|12997.84|12997.84|12997.84|12997.84|12997.84|12997.84|12997.84|0
1651750670000|2022-05-05 11:37:50|12997.38|12997.38|12997.38|12997.38|12997.38|12997.38|12997.38|12997.38|0
1651750680000|2022-05-05 11:38:00|12998.3|12998.3|12998.3|12998.3|12998.3|12998.3|12998.3|12998.3|0
1651750710000|2022-05-05 11:38:30|13000.18|13000.18|13000.18|13000.18|13000.18|13000.18|13000.18|13000.18|0
1651750720000|2022-05-05 11:38:40|12999.26|12999.26|12999.26|12999.26|12999.26|12999.26|12999.26|12999.26|0
1651750740000|2022-05-05 11:39:00|13000.9|13000.9|13004.98|13004.98|13004.98|13004.98|13000.9|13000.9|0
1651750750000|2022-05-05 11:39:10|13005.45|13005.45|13005.95|13005.95|13005.95|13005.95|13005.45|13005.45|0
1651750760000|2022-05-05 11:39:20|13005.45|13005.45|13005.95|13005.95|13006.94|13006.94|13005.45|13005.45|0
1651750800000|2022-05-05 11:40:00|13006.42|13006.42|13008.01|13008.01|13008.01|13008.01|13006.42|13006.42|0
1651750840000|2022-05-05 11:40:40|13008.48|13008.48|13010.11|13010.11|13010.11|13010.11|13008.48|13008.48|0
1651750890000|2022-05-05 11:41:30|13010.93|13010.93|13012.3|13012.3|13012.3|13012.3|13010.93|13010.93|0
1651750900000|2022-05-05 11:41:40|13013.79|13013.79|13013.34|13013.34|13014.83|13014.83|13012.88|13012.88|0
1651750910000|2022-05-05 11:41:50|13016.21|13016.21|13015.32|13015.32|13016.21|13016.21|13013.34|13013.34|0
1651750920000|2022-05-05 11:42:00|13014.83|13014.83|13014.37|13014.37|13014.83|13014.83|13014.37|13014.37|0
1651750930000|2022-05-05 11:42:10|13014.87|13014.87|13018.23|13018.23|13018.23|13018.23|13013.87|13013.87|0
1651750940000|2022-05-05 11:42:20|13019.72|13019.72|13021.1|13021.1|13024.58|13024.58|13019.72|13019.72|0
1651750960000|2022-05-05 11:42:40|13021.32|13021.32|13021.32|13021.32|13021.32|13021.32|13021.32|13021.32|0
1651750980000|2022-05-05 11:43:00|13021.84|13021.84|13021.84|13021.84|13021.84|13021.84|13021.84|13021.84|0
1651751000000|2022-05-05 11:43:20|13021.37|13021.37|13019.88|13019.88|13021.37|13021.37|13019.88|13019.88|0
1651751010000|2022-05-05 11:43:30|13020.34|13020.34|13019.22|13019.22|13021.28|13021.28|13019.22|13019.22|0
1651751040000|2022-05-05 11:44:00|13020.16|13020.16|13027.45|13027.45|13027.45|13027.45|13020.16|13020.16|0
1651751050000|2022-05-05 11:44:10|13026.45|13026.45|13025.96|13025.96|13026.45|13026.45|13025.96|13025.96|0
1651751060000|2022-05-05 11:44:20|13026.77|13026.77|13026.77|13026.77|13026.77|13026.77|13026.77|13026.77|0
1651751070000|2022-05-05 11:44:30|13026.28|13026.28|13027.72|13027.72|13027.72|13027.72|13026.28|13026.28|0
1651751080000|2022-05-05 11:44:40|13030.82|13030.82|13034.83|13034.83|13035.78|13035.78|13030.82|13030.82|0
1651751090000|2022-05-05 11:44:50|13035.28|13035.28|13035.74|13035.74|13035.74|13035.74|13035.28|13035.28|0
1651751100000|2022-05-05 11:45:00|13038.02|13038.02|13038.02|13038.02|13038.02|13038.02|13038.02|13038.02|0
1651751110000|2022-05-05 11:45:10|13038.5|13038.5|13038.5|13038.5|13038.5|13038.5|13038.5|13038.5|0
1651751120000|2022-05-05 11:45:20|13038.97|13038.97|13040.4|13040.4|13040.4|13040.4|13038.97|13038.97|0
1651751130000|2022-05-05 11:45:30|13041.22|13041.22|13041.22|13041.22|13041.22|13041.22|13041.22|13041.22|0
1651751140000|2022-05-05 11:45:40|13040.28|13040.28|13038.36|13038.36|13040.28|13040.28|13038.36|13038.36|0
1651751150000|2022-05-05 11:45:50|13036.72|13036.72|13036.72|13036.72|13036.72|13036.72|13036.72|13036.72|0
1651751170000|2022-05-05 11:46:10|13037.19|13037.19|13037.19|13037.19|13037.19|13037.19|13037.19|13037.19|0
1651751180000|2022-05-05 11:46:20|13035.76|13035.76|13035.76|13035.76|13035.76|13035.76|13035.76|13035.76|0
1651751190000|2022-05-05 11:46:30|13038.21|13038.21|13038.21|13038.21|13038.21|13038.21|13038.21|13038.21|0
1651751200000|2022-05-05 11:46:40|13037.65|13037.65|13037.65|13037.65|13037.65|13037.65|13037.65|13037.65|0
1651751210000|2022-05-05 11:46:50|13039.94|13039.94|13039.76|13039.76|13040.76|13040.76|13039.76|13039.76|0
1651751220000|2022-05-05 11:47:00|13038.95|13038.95|13048.25|13048.25|13048.25|13048.25|13038.95|13038.95|0
1651751230000|2022-05-05 11:47:10|13049.07|13049.07|13045.79|13045.79|13049.07|13049.07|13045.79|13045.79|0
1651751240000|2022-05-05 11:47:20|13045.31|13045.31|13043.88|13043.88|13045.31|13045.31|13043.88|13043.88|0
1651751260000|2022-05-05 11:47:40|13042.94|13042.94|13043.88|13043.88|13043.88|13043.88|13042.94|13042.94|0
1651751290000|2022-05-05 11:48:10|13042.94|13042.94|13040.01|13040.01|13042.94|13042.94|13040.01|13040.01|0
1651751300000|2022-05-05 11:48:20|13038.38|13038.38|13037.26|13037.26|13038.38|13038.38|13037.26|13037.26|0
1651751310000|2022-05-05 11:48:30|13035.83|13035.83|13035.83|13035.83|13035.83|13035.83|13035.83|13035.83|0
1651751320000|2022-05-05 11:48:40|13037.46|13037.46|13036.09|13036.09|13037.46|13037.46|13036.09|13036.09|0
1651751350000|2022-05-05 11:49:10|13036.98|13036.98|13036.55|13036.55|13037.92|13037.92|13036.55|13036.55|0
1651751360000|2022-05-05 11:49:20|13033.35|13033.35|13032.88|13032.88|13033.35|13033.35|13032.88|13032.88|0
1651751370000|2022-05-05 11:49:30|13031.93|13031.93|13031.93|13031.93|13031.93|13031.93|13031.93|13031.93|0
1651751400000|2022-05-05 11:50:00|13034.22|13034.22|13034.13|13034.13|13034.69|13034.69|13034.13|13034.13|0
1651751410000|2022-05-05 11:50:10|13033.91|13033.91|13029.91|13029.91|13034.13|13034.13|13029.91|13029.91|0
1651751440000|2022-05-05 11:50:40|13025.37|13025.37|13025.88|13025.88|13025.88|13025.88|13021.05|13021.05|0
1651751450000|2022-05-05 11:50:50|13025.07|13025.07|13025.07|13025.07|13025.07|13025.07|13025.07|13025.07|0
1651751470000|2022-05-05 11:51:10|13026.18|13026.18|13026.18|13026.18|13026.18|13026.18|13026.18|13026.18|0
1651751600000|2022-05-05 11:53:20|13025.71|13025.71|13025.71|13025.71|13025.71|13025.71|13025.71|13025.71|0
1651751610000|2022-05-05 11:53:30|13024.89|13024.89|13023.46|13023.46|13024.89|13024.89|13023.46|13023.46|0
1651751620000|2022-05-05 11:53:40|13022.55|13022.55|13022.55|13022.55|13022.55|13022.55|13022.55|13022.55|0
1651751640000|2022-05-05 11:54:00|13023.46|13023.46|13023.46|13023.46|13023.46|13023.46|13023.46|13023.46|0
1651751650000|2022-05-05 11:54:10|13026.2|13026.2|13026.2|13026.2|13026.2|13026.2|13026.2|13026.2|0
1651751660000|2022-05-05 11:54:20|13029.02|13029.02|13029.84|13029.84|13029.84|13029.84|13029.02|13029.02|0
1651751680000|2022-05-05 11:54:40|13028.35|13028.35|13029.27|13029.27|13029.27|13029.27|13028.35|13028.35|0
1651751730000|2022-05-05 11:55:30|13030.08|13030.08|13032.94|13032.94|13032.94|13032.94|13030.08|13030.08|0
1651751750000|2022-05-05 11:55:50|13034.43|13034.43|13039.98|13039.98|13039.98|13039.98|13034.43|13034.43|0
1651751760000|2022-05-05 11:56:00|13040.53|13040.53|13040.53|13040.53|13040.53|13040.53|13040.53|13040.53|0
1651751770000|2022-05-05 11:56:10|13037.66|13037.66|13033.98|13033.98|13037.66|13037.66|13033.98|13033.98|0
1651751780000|2022-05-05 11:56:20|13032.86|13032.86|13029.99|13029.99|13032.86|13032.86|13029.99|13029.99|0
1651751790000|2022-05-05 11:56:30|13028.36|13028.36|13028.36|13028.36|13028.36|13028.36|13028.36|13028.36|0
1651751830000|2022-05-05 11:57:10|13026.99|13026.99|13026.99|13026.99|13026.99|13026.99|13026.99|13026.99|0
1651751850000|2022-05-05 11:57:30|13029.27|13029.27|13029.27|13029.27|13029.27|13029.27|13029.27|13029.27|0
1651751860000|2022-05-05 11:57:40|13029.79|13029.79|13029.79|13029.79|13029.79|13029.79|13029.79|13029.79|0
1651751870000|2022-05-05 11:57:50|13030.7|13030.7|13024.65|13024.65|13030.7|13030.7|13024.65|13024.65|0
1651751880000|2022-05-05 11:58:00|13023.71|13023.71|13024.53|13024.53|13024.53|13024.53|13023.71|13023.71|0
1651751890000|2022-05-05 11:58:10|13023.59|13023.59|13023.59|13023.59|13023.59|13023.59|13023.59|13023.59|0
1651751900000|2022-05-05 11:58:20|13022.15|13022.15|13020.52|13020.52|13022.15|13022.15|13020.52|13020.52|0
1651751910000|2022-05-05 11:58:30|13019.14|13019.14|13019.14|13019.14|13019.14|13019.14|13019.14|13019.14|0
1651751930000|2022-05-05 11:58:50|13019.96|13019.96|13019.96|13019.96|13019.96|13019.96|13019.96|13019.96|0
1651751950000|2022-05-05 11:59:10|13019.14|13019.14|13019.14|13019.14|13019.14|13019.14|13019.14|13019.14|0
1651751960000|2022-05-05 11:59:20|13018.2|13018.2|13018.2|13018.2|13018.2|13018.2|13018.2|13018.2|0
1651751990000|2022-05-05 11:59:50|13017.26|13017.26|13016.32|13016.32|13017.26|13017.26|13016.32|13016.32|0
1651752010000|2022-05-05 12:00:10|13016.77|13016.77|13016.77|13016.77|13016.77|13016.77|13016.77|13016.77|0
1651752020000|2022-05-05 12:00:20|13017.68|13017.68|13017.68|13017.68|13017.68|13017.68|13017.68|13017.68|0
1651752030000|2022-05-05 12:00:30|13017.22|13017.22|13017.22|13017.22|13017.22|13017.22|13017.22|13017.22|0
1651752040000|2022-05-05 12:00:40|13017.69|13017.69|13017.69|13017.69|13017.69|13017.69|13017.69|13017.69|0
1651752060000|2022-05-05 12:01:00|13018.61|13018.61|13018.61|13018.61|13018.61|13018.61|13018.15|13018.15|0
1651752080000|2022-05-05 12:01:20|13018.83|13018.83|13018.83|13018.83|13018.83|13018.83|13018.83|13018.83|0
1651752130000|2022-05-05 12:02:10|13019.39|13019.39|13019.39|13019.39|13019.39|13019.39|13019.39|13019.39|0
1651752150000|2022-05-05 12:02:30|13021.12|13021.12|13018.77|13018.77|13021.12|13021.12|13018.25|13018.25|0
1651752190000|2022-05-05 12:03:10|13021.64|13021.64|13022.58|13022.58|13022.58|13022.58|13021.64|13021.64|0
1651752200000|2022-05-05 12:03:20|13025.32|13025.32|13025.32|13025.32|13025.32|13025.32|13025.32|13025.32|0
1651752210000|2022-05-05 12:03:30|13023.79|13023.79|13022.9|13022.9|13024.01|13024.01|13022.9|13022.9|0
1651752230000|2022-05-05 12:03:50|13023.35|13023.35|13022.9|13022.9|13023.35|13023.35|13022.9|13022.9|0
1651752250000|2022-05-05 12:04:10|13024.33|13024.33|13024.33|13024.33|13024.33|13024.33|13024.33|13024.33|0
1651752290000|2022-05-05 12:04:50|13023.51|13023.51|13023.51|13023.51|13023.51|13023.51|13023.51|13023.51|0
1651752300000|2022-05-05 12:05:00|13022.96|13022.96|13022.96|13022.96|13022.96|13022.96|13022.96|13022.96|0
1651752310000|2022-05-05 12:05:10|13022.04|13022.04|13022.96|13022.96|13022.96|13022.96|13022.04|13022.04|0
1651752330000|2022-05-05 12:05:30|13022.14|13022.14|13023.97|13023.97|13023.97|13023.97|13022.14|13022.14|0
1651752380000|2022-05-05 12:06:20|13026.28|13026.28|13030.12|13030.12|13030.12|13030.12|13026.28|13026.28|0
1651752420000|2022-05-05 12:07:00|13030.62|13030.62|13030.12|13030.12|13030.62|13030.62|13030.12|13030.12|0
1651752430000|2022-05-05 12:07:10|13030.62|13030.62|13027.18|13027.18|13030.62|13030.62|13027.18|13027.18|0
1651752440000|2022-05-05 12:07:20|13028.09|13028.09|13028.09|13028.09|13028.09|13028.09|13028.09|13028.09|0
1651752460000|2022-05-05 12:07:40|13029.73|13029.73|13029.73|13029.73|13029.73|13029.73|13029.73|13029.73|0
1651752480000|2022-05-05 12:08:00|13031.14|13031.14|13033.07|13033.07|13033.07|13033.07|13031.14|13031.14|0
1651752490000|2022-05-05 12:08:10|13031.44|13031.44|13030.14|13030.14|13031.44|13031.44|13029.58|13029.58|0
1651752500000|2022-05-05 12:08:20|13030.6|13030.6|13030.6|13030.6|13030.6|13030.6|13030.14|13030.14|0
1651752510000|2022-05-05 12:08:30|13030.14|13030.14|13028.77|13028.77|13030.14|13030.14|13028.77|13028.77|0
1651752520000|2022-05-05 12:08:40|13027.48|13027.48|13025.1|13025.1|13027.48|13027.48|13025.1|13025.1|0
1651752530000|2022-05-05 12:08:50|13024.65|13024.65|13024.65|13024.65|13024.65|13024.65|13024.65|13024.65|0
1651752540000|2022-05-05 12:09:00|13022.36|13022.36|13022.36|13022.36|13022.36|13022.36|13022.36|13022.36|0
1651752560000|2022-05-05 12:09:20|13023.35|13023.35|13027.02|13027.02|13027.02|13027.02|13023.35|13023.35|0
1651752570000|2022-05-05 12:09:30|13028.01|13028.01|13029.46|13029.46|13029.46|13029.46|13028.01|13028.01|0
1651752590000|2022-05-05 12:09:50|13028.65|13028.65|13028.65|13028.65|13028.65|13028.65|13028.65|13028.65|0
1651752640000|2022-05-05 12:10:40|13027.65|13027.65|13027.65|13027.65|13027.65|13027.65|13027.65|13027.65|0
1651752680000|2022-05-05 12:11:20|13026.66|13026.66|13026.66|13026.66|13026.66|13026.66|13026.66|13026.66|0
1651752700000|2022-05-05 12:11:40|13026.2|13026.2|13026.66|13026.66|13026.66|13026.66|13026.2|13026.2|0
1651752710000|2022-05-05 12:11:50|13025.74|13025.74|13026.2|13026.2|13026.2|13026.2|13025.74|13025.74|0
1651752730000|2022-05-05 12:12:10|13027.19|13027.19|13026.7|13026.7|13027.19|13027.19|13026.7|13026.7|0
1651752750000|2022-05-05 12:12:30|13026.23|13026.23|13025.28|13025.28|13026.23|13026.23|13025.28|13025.28|0
1651752790000|2022-05-05 12:13:10|13024.79|13024.79|13023.85|13023.85|13024.79|13024.79|13023.85|13023.85|0
1651752800000|2022-05-05 12:13:20|13023.29|13023.29|13021.85|13021.85|13023.29|13023.29|13021.85|13021.85|0
1651752810000|2022-05-05 12:13:30|13023.68|13023.68|13022.8|13022.8|13023.68|13023.68|13021.86|13021.86|0
1651752820000|2022-05-05 12:13:40|13021.98|13021.98|13021.98|13021.98|13021.98|13021.98|13021.98|13021.98|0
1651752850000|2022-05-05 12:14:10|13022.92|13022.92|13021.98|13021.98|13022.92|13022.92|13021.98|13021.98|0
1651752860000|2022-05-05 12:14:20|13021.04|13021.04|13021.04|13021.04|13021.04|13021.04|13021.04|13021.04|0
1651752870000|2022-05-05 12:14:30|13019.57|13019.57|13018.13|13018.13|13019.57|13019.57|13018.13|13018.13|0
1651752880000|2022-05-05 12:14:40|13017.64|13017.64|13017.64|13017.64|13017.64|13017.64|13017.64|13017.64|0
1651752900000|2022-05-05 12:15:00|13018.58|13018.58|13019.05|13019.05|13019.05|13019.05|13018.58|13018.58|0
1651752940000|2022-05-05 12:15:40|13018.59|13018.59|13016.3|13016.3|13018.59|13018.59|13016.3|13016.3|0
1651752960000|2022-05-05 12:16:00|13015.19|13015.19|13015.19|13015.19|13015.19|13015.19|13015.19|13015.19|0
1651753000000|2022-05-05 12:16:40|13015.65|13015.65|13017.48|13017.48|13017.48|13017.48|13015.65|13015.65|0
1651753040000|2022-05-05 12:17:20|13017.95|13017.95|13017.95|13017.95|13017.95|13017.95|13017.95|13017.95|0
1651753080000|2022-05-05 12:18:00|13018.39|13018.39|13018.39|13018.39|13018.39|13018.39|13018.39|13018.39|0
1651753130000|2022-05-05 12:18:50|13020.03|13020.03|13019.58|13019.58|13020.03|13020.03|13019.58|13019.58|0
1651753170000|2022-05-05 12:19:30|13021.02|13021.02|13019.58|13019.58|13021.02|13021.02|13019.58|13019.58|0
1651753190000|2022-05-05 12:19:50|13021.47|13021.47|13021.47|13021.47|13021.47|13021.47|13021.47|13021.47|0
1651753200000|2022-05-05 12:20:00|13022.58|13022.58|13022.68|13022.68|13022.68|13022.68|13021.76|13021.76|0
1651753250000|2022-05-05 12:20:50|13023.71|13023.71|13019.07|13019.07|13023.71|13023.71|13019.07|13019.07|0
1651753260000|2022-05-05 12:21:00|13019.59|13019.59|13018.1|13018.1|13019.59|13019.59|13018.1|13018.1|0
1651753280000|2022-05-05 12:21:20|13021.38|13021.38|13023.43|13023.43|13024.25|13024.25|13021.38|13021.38|0
1651753290000|2022-05-05 12:21:30|13024.34|13024.34|13024.8|13024.8|13024.8|13024.8|13024.34|13024.34|0
1651753300000|2022-05-05 12:21:40|13023.89|13023.89|13021.43|13021.43|13023.89|13023.89|13021.43|13021.43|0
1651753310000|2022-05-05 12:21:50|13020.05|13020.05|13019.14|13019.14|13020.05|13020.05|13019.14|13019.14|0
1651753320000|2022-05-05 12:22:00|13017.7|13017.7|13020.61|13020.61|13020.61|13020.61|13017.7|13017.7|0
1651753350000|2022-05-05 12:22:30|13021.06|13021.06|13021.06|13021.06|13021.06|13021.06|13021.06|13021.06|0
1651753370000|2022-05-05 12:22:50|13021.53|13021.53|13020.71|13020.71|13021.53|13021.53|13020.71|13020.71|0
1651753380000|2022-05-05 12:23:00|13019.28|13019.28|13015.48|13015.48|13019.28|13019.28|13015.48|13015.48|0
1651753390000|2022-05-05 12:23:10|13014.96|13014.96|13011.4|13011.4|13014.96|13014.96|13011.4|13011.4|0
1651753400000|2022-05-05 12:23:20|13012.32|13012.32|13011.76|13011.76|13012.32|13012.32|13011.2|13011.2|0
1651753410000|2022-05-05 12:23:30|13010.85|13010.85|13010.83|13010.83|13010.85|13010.85|13010.37|13010.37|0
1651753470000|2022-05-05 12:24:30|13010.01|13010.01|13010.01|13010.01|13010.01|13010.01|13010.01|13010.01|0
1651753480000|2022-05-05 12:24:40|13010.46|13010.46|13010.46|13010.46|13010.46|13010.46|13010.46|13010.46|0
1651753500000|2022-05-05 12:25:00|13011.02|13011.02|13011.4|13011.4|13011.96|13011.96|13011.02|13011.02|0
1651753520000|2022-05-05 12:25:20|13010.73|13010.73|13010.73|13010.73|13010.73|13010.73|13010.73|13010.73|0
1651753540000|2022-05-05 12:25:40|13009.1|13009.1|13009.1|13009.1|13009.1|13009.1|13009.1|13009.1|0
1651753550000|2022-05-05 12:25:50|13008.65|13008.65|13007.66|13007.66|13008.65|13008.65|13007.66|13007.66|0
1651753560000|2022-05-05 12:26:00|13008.47|13008.47|13008.47|13008.47|13008.47|13008.47|13008.47|13008.47|0
1651753570000|2022-05-05 12:26:10|13008.95|13008.95|13008.95|13008.95|13008.95|13008.95|13008.95|13008.95|0
1651753580000|2022-05-05 12:26:20|13007.51|13007.51|13007.51|13007.51|13007.51|13007.51|13007.51|13007.51|0
1651753590000|2022-05-05 12:26:30|13005.88|13005.88|13005.88|13005.88|13005.88|13005.88|13005.88|13005.88|0
1651753610000|2022-05-05 12:26:50|13006.37|13006.37|13006.37|13006.37|13006.37|13006.37|13006.37|13006.37|0
1651753620000|2022-05-05 12:27:00|13006.83|13006.83|13006.01|13006.01|13006.83|13006.83|13006.01|13006.01|0
1651753630000|2022-05-05 12:27:10|13007.65|13007.65|13010.02|13010.02|13011.01|13011.01|13007.65|13007.65|0
1651753640000|2022-05-05 12:27:20|13010.93|13010.93|13010.93|13010.93|13010.93|13010.93|13010.93|13010.93|0
1651753650000|2022-05-05 12:27:30|13012.42|13012.42|13015.79|13015.79|13015.79|13015.79|13012.42|13012.42|0
1651753660000|2022-05-05 12:27:40|13010.44|13010.44|13010.44|13010.44|13010.44|13010.44|13010.44|13010.44|0
1651753670000|2022-05-05 12:27:50|13009.32|13009.32|13008.76|13008.76|13009.32|13009.32|13008.76|13008.76|0
1651753700000|2022-05-05 12:28:20|13008.09|13008.09|13007.87|13007.87|13008.09|13008.09|13007.87|13007.87|0
1651753710000|2022-05-05 12:28:30|13008.69|13008.69|13009.13|13009.13|13009.13|13009.13|13008.69|13008.69|0
1651753750000|2022-05-05 12:29:10|13009.95|13009.95|13010.17|13010.17|13010.4|13010.4|13009.95|13009.95|0
1651753770000|2022-05-05 12:29:30|13009.7|13009.7|13009.7|13009.7|13009.7|13009.7|13009.7|13009.7|0
1651753780000|2022-05-05 12:29:40|13010.17|13010.17|13008.25|13008.25|13010.53|13010.53|13006.88|13006.88|0
1651753800000|2022-05-05 12:30:00|13008.47|13008.47|13011.42|13011.42|13011.42|13011.42|13008.47|13008.47|0
1651753810000|2022-05-05 12:30:10|13011.93|13011.93|13010.74|13010.74|13011.93|13011.93|13010.29|13010.29|0
1651753820000|2022-05-05 12:30:20|13008.91|13008.91|13006.98|13006.98|13008.91|13008.91|13006.98|13006.98|0
1651753830000|2022-05-05 12:30:30|13006.51|13006.51|13004.23|13004.23|13006.51|13006.51|13004.23|13004.23|0
1651753840000|2022-05-05 12:30:40|13004.68|13004.68|13005.04|13005.04|13005.04|13005.04|13004.23|13004.23|0
1651753850000|2022-05-05 12:30:50|13004.13|13004.13|12992.34|12992.34|13004.13|13004.13|12992.34|12992.34|0
1651753860000|2022-05-05 12:31:00|12991.89|12991.89|12988.04|12988.04|12991.89|12991.89|12988.04|12988.04|0
1651753870000|2022-05-05 12:31:10|12985.56|12985.56|12983|12983|12985.56|12985.56|12981.64|12981.64|0
1651753880000|2022-05-05 12:31:20|12980.72|12980.72|12979.34|12979.34|12980.72|12980.72|12979.34|12979.34|0
1651753890000|2022-05-05 12:31:30|12980.72|12980.72|12980.72|12980.72|12980.72|12980.72|12980.72|12980.72|0
1651753900000|2022-05-05 12:31:40|12978.89|12978.89|12977.97|12977.97|12978.89|12978.89|12977.97|12977.97|0
1651753910000|2022-05-05 12:31:50|12970.4|12970.4|12965.33|12965.33|12970.4|12970.4|12963.96|12963.96|0
1651753920000|2022-05-05 12:32:00|12975.69|12975.69|12983.06|12983.06|12983.06|12983.06|12975.69|12975.69|0
1651753930000|2022-05-05 12:32:10|12985.31|12985.31|12986.3|12986.3|12986.3|12986.3|12985.31|12985.31|0
1651754020000|2022-05-05 12:33:40|12984.87|12984.87|12984.87|12984.87|12984.87|12984.87|12984.87|12984.87|0
1651754030000|2022-05-05 12:33:50|12984.05|12984.05|12984.05|12984.05|12984.05|12984.05|12984.05|12984.05|0
1651754060000|2022-05-05 12:34:20|12984.87|12984.87|12984.87|12984.87|12984.87|12984.87|12984.87|12984.87|0
1651754110000|2022-05-05 12:35:10|12986.28|12986.28|12986.28|12986.28|12986.28|12986.28|12986.28|12986.28|0
1651754140000|2022-05-05 12:35:40|12986.75|12986.75|12986.75|12986.75|12986.75|12986.75|12986.75|12986.75|0
1651754150000|2022-05-05 12:35:50|12988.12|12988.12|12990.8|12990.8|12990.8|12990.8|12988.12|12988.12|0
1651754170000|2022-05-05 12:36:10|12988.51|12988.51|12987.52|12987.52|12988.51|12988.51|12987.52|12987.52|0
1651754200000|2022-05-05 12:36:40|12988.63|12988.63|12988.63|12988.63|12988.63|12988.63|12988.63|12988.63|0
1651754210000|2022-05-05 12:36:50|12987.69|12987.69|12987.69|12987.69|12987.69|12987.69|12987.69|12987.69|0
1651754240000|2022-05-05 12:37:20|12988.61|12988.61|12989.3|12989.3|12989.3|12989.3|12988.61|12988.61|0
1651754250000|2022-05-05 12:37:30|12990.12|12990.12|12990.12|12990.12|12990.12|12990.12|12990.12|12990.12|0
1651754260000|2022-05-05 12:37:40|12989.3|12989.3|12989.3|12989.3|12989.3|12989.3|12989.3|12989.3|0
1651754280000|2022-05-05 12:38:00|12989.76|12989.76|12989.76|12989.76|12989.76|12989.76|12989.76|12989.76|0
1651754380000|2022-05-05 12:39:40|12990.75|12990.75|12990.75|12990.75|12990.75|12990.75|12990.75|12990.75|0
1651754400000|2022-05-05 12:40:00|12989.93|12989.93|12989.93|12989.93|12989.93|12989.93|12989.93|12989.93|0
1651754410000|2022-05-05 12:40:10|12989.44|12989.44|12988.62|12988.62|12989.44|12989.44|12988.62|12988.62|0
1651754420000|2022-05-05 12:40:20|12988.16|12988.16|12988.16|12988.16|12988.16|12988.16|12988.16|12988.16|0
1651754430000|2022-05-05 12:40:30|12985.97|12985.97|12985.97|12985.97|12985.97|12985.97|12985.97|12985.97|0
1651754440000|2022-05-05 12:40:40|12986.43|12986.43|12986.43|12986.43|12986.43|12986.43|12986.43|12986.43|0
1651754450000|2022-05-05 12:40:50|12985.87|12985.87|12983.34|12983.34|12985.87|12985.87|12983.34|12983.34|0
1651754460000|2022-05-05 12:41:00|12984.29|12984.29|12984.29|12984.29|12984.29|12984.29|12984.29|12984.29|0
1651754510000|2022-05-05 12:41:50|12983.79|12983.79|12982.38|12982.38|12983.79|12983.79|12981.92|12981.92|0
1651754570000|2022-05-05 12:42:50|12981.82|12981.82|12979.07|12979.07|12981.82|12981.82|12979.07|12979.07|0
1651754580000|2022-05-05 12:43:00|12978.57|12978.57|12972.36|12972.36|12978.57|12978.57|12972.36|12972.36|0
1651754600000|2022-05-05 12:43:20|12972.68|12972.68|12972.68|12972.68|12972.68|12972.68|12972.68|12972.68|0
1651754610000|2022-05-05 12:43:30|12971.25|12971.25|12976.8|12976.8|12976.8|12976.8|12971.25|12971.25|0
1651754660000|2022-05-05 12:44:20|12974.97|12974.97|12974.15|12974.15|12974.97|12974.97|12974.15|12974.15|0
1651754670000|2022-05-05 12:44:30|12973.48|12973.48|12973.48|12973.48|12973.48|12973.48|12973.48|12973.48|0
1651754680000|2022-05-05 12:44:40|12973.01|12973.01|12972.19|12972.19|12973.01|12973.01|12972.19|12972.19|0
1651754700000|2022-05-05 12:45:00|12973.01|12973.01|12972.54|12972.54|12973.01|12973.01|12972.54|12972.54|0
1651754720000|2022-05-05 12:45:20|12972.76|12972.76|12972.76|12972.76|12972.76|12972.76|12972.76|12972.76|0
1651754740000|2022-05-05 12:45:40|12969.89|12969.89|12969.89|12969.89|12969.89|12969.89|12969.89|12969.89|0
1651754750000|2022-05-05 12:45:50|12967.25|12967.25|12967.25|12967.25|12967.25|12967.25|12967.25|12967.25|0
1651754760000|2022-05-05 12:46:00|12969.44|12969.44|12970.35|12970.35|12970.35|12970.35|12969.44|12969.44|0
1651754780000|2022-05-05 12:46:20|12971.79|12971.79|12971.79|12971.79|12971.79|12971.79|12971.79|12971.79|0
1651754810000|2022-05-05 12:46:50|12972.6|12972.6|12972.6|12972.6|12972.6|12972.6|12972.6|12972.6|0
1651754870000|2022-05-05 12:47:50|12972.15|12972.15|12972.15|12972.15|12972.15|12972.15|12972.15|12972.15|0
1651754900000|2022-05-05 12:48:20|12973.98|12973.98|12973.98|12973.98|12973.98|12973.98|12973.98|12973.98|0
1651754960000|2022-05-05 12:49:20|12971.19|12971.19|12970.37|12970.37|12971.19|12971.19|12970.37|12970.37|0
1651755010000|2022-05-05 12:50:10|12968.76|12968.76|12966.13|12966.13|12968.76|12968.76|12966.13|12966.13|0
1651755040000|2022-05-05 12:50:40|12967.77|12967.77|12968.68|12968.68|12968.68|12968.68|12967.77|12967.77|0
1651755050000|2022-05-05 12:50:50|12969.62|12969.62|12973.1|12973.1|12973.1|12973.1|12969.62|12969.62|0
1651755060000|2022-05-05 12:51:00|12974.47|12974.47|12974.47|12974.47|12974.47|12974.47|12974.01|12974.01|0
1651755080000|2022-05-05 12:51:20|12974|12974|12973.09|12973.09|12974|12974|12973.09|12973.09|0
1651755090000|2022-05-05 12:51:30|12972.14|12972.14|12972.14|12972.14|12972.14|12972.14|12972.14|12972.14|0
1651755100000|2022-05-05 12:51:40|12971.69|12971.69|12971.69|12971.69|12971.69|12971.69|12971.69|12971.69|0
1651755120000|2022-05-05 12:52:00|12970.31|12970.31|12969.86|12969.86|12970.31|12970.31|12969.86|12969.86|0
1651755170000|2022-05-05 12:52:50|12970.67|12970.67|12970.67|12970.67|12970.67|12970.67|12970.67|12970.67|0
1651755200000|2022-05-05 12:53:20|12969.76|12969.76|12969.76|12969.76|12969.76|12969.76|12969.76|12969.76|0
1651755220000|2022-05-05 12:53:40|12969.29|12969.29|12969.29|12969.29|12969.29|12969.29|12969.29|12969.29|0
1651755240000|2022-05-05 12:54:00|12969.75|12969.75|12969.29|12969.29|12969.75|12969.75|12969.29|12969.29|0
1651755290000|2022-05-05 12:54:50|12969.76|12969.76|12970.23|12970.23|12970.23|12970.23|12969.76|12969.76|0
1651755310000|2022-05-05 12:55:10|12971.05|12971.05|12971.05|12971.05|12971.05|12971.05|12971.05|12971.05|0
1651755320000|2022-05-05 12:55:20|12973.92|12973.92|12974.14|12974.14|12974.14|12974.14|12973.92|12973.92|0
1651755390000|2022-05-05 12:56:30|12974.96|12974.96|12976.69|12976.69|12976.69|12976.69|12974.96|12974.96|0
1651755410000|2022-05-05 12:56:50|12975.87|12975.87|12976.9|12976.9|12976.9|12976.9|12975.87|12975.87|0
1651755450000|2022-05-05 12:57:30|12977.46|12977.46|12979.09|12979.09|12979.09|12979.09|12977.46|12977.46|0
1651755460000|2022-05-05 12:57:40|12977.68|12977.68|12977.68|12977.68|12977.68|12977.68|12977.68|12977.68|0
1651755470000|2022-05-05 12:57:50|12978.62|12978.62|12978.62|12978.62|12978.62|12978.62|12978.62|12978.62|0
1651755480000|2022-05-05 12:58:00|12979.56|12979.56|12979.56|12979.56|12979.56|12979.56|12979.56|12979.56|0
1651755510000|2022-05-05 12:58:30|12978.65|12978.65|12979.56|12979.56|12979.56|12979.56|12978.65|12978.65|0
1651755530000|2022-05-05 12:58:50|12979.09|12979.09|12979.09|12979.09|12979.09|12979.09|12979.09|12979.09|0
1651755540000|2022-05-05 12:59:00|12978.87|12978.87|12978.87|12978.87|12978.87|12978.87|12978.87|12978.87|0
1651755560000|2022-05-05 12:59:20|12979.09|12979.09|12979.09|12979.09|12979.09|12979.09|12979.09|12979.09|0
1651755570000|2022-05-05 12:59:30|12980.09|12980.09|12980.09|12980.09|12980.09|12980.09|12980.09|12980.09|0
1651755580000|2022-05-05 12:59:40|12979.63|12979.63|12979.63|12979.63|12979.63|12979.63|12979.63|12979.63|0
1651755590000|2022-05-05 12:59:50|12978.72|12978.72|12978.72|12978.72|12978.72|12978.72|12978.72|12978.72|0
1651755600000|2022-05-05 13:00:00|12978.26|12978.26|12978.26|12978.26|12978.26|12978.26|12978.26|12978.26|0
1651755610000|2022-05-05 13:00:10|12977.32|12977.32|12967.27|12967.27|12977.32|12977.32|12964.4|12964.4|0
1651755640000|2022-05-05 13:00:40|12968.21|12968.21|12968.21|12968.21|12968.21|12968.21|12968.21|12968.21|0
1651755650000|2022-05-05 13:00:50|12966.78|12966.78|12966.31|12966.31|12966.78|12966.78|12966.31|12966.31|0
1651755660000|2022-05-05 13:01:00|12964.63|12964.63|12961.39|12961.39|12964.63|12964.63|12961.39|12961.39|0
1651755670000|2022-05-05 13:01:10|12962.21|12962.21|12962.21|12962.21|12962.21|12962.21|12962.21|12962.21|0
1651755680000|2022-05-05 13:01:20|12961.39|12961.39|12961.39|12961.39|12961.39|12961.39|12961.39|12961.39|0
1651755700000|2022-05-05 13:01:40|12959.96|12959.96|12959.96|12959.96|12959.96|12959.96|12959.96|12959.96|0
1651755770000|2022-05-05 13:02:50|12961.08|12961.08|12961.08|12961.08|12961.08|12961.08|12961.08|12961.08|0
1651755780000|2022-05-05 13:03:00|12959.64|12959.64|12959.08|12959.08|12959.64|12959.64|12959.08|12959.08|0
1651755790000|2022-05-05 13:03:10|12958.63|12958.63|12956.85|12956.85|12959.1|12959.1|12956.85|12956.85|0
1651755800000|2022-05-05 13:03:20|12956.03|12956.03|12956.03|12956.03|12956.03|12956.03|12956.03|12956.03|0
1651755810000|2022-05-05 13:03:30|12955.09|12955.09|12954.17|12954.17|12955.09|12955.09|12954.17|12954.17|0
1651755830000|2022-05-05 13:03:50|12953.23|12953.23|12946.79|12946.79|12953.23|12953.23|12946.79|12946.79|0
1651755840000|2022-05-05 13:04:00|12946.27|12946.27|12940.71|12940.71|12946.27|12946.27|12940.71|12940.71|0
1651755850000|2022-05-05 13:04:10|12939.59|12939.59|12939.99|12939.99|12939.99|12939.99|12939.08|12939.08|0
1651755870000|2022-05-05 13:04:30|12939|12939|12934.17|12934.17|12939|12939|12934.17|12934.17|0
1651755880000|2022-05-05 13:04:40|12935.61|12935.61|12935.61|12935.61|12935.61|12935.61|12935.61|12935.61|0
1651755890000|2022-05-05 13:04:50|12936.55|12936.55|12936.08|12936.08|12936.55|12936.55|12936.08|12936.08|0
1651755900000|2022-05-05 13:05:00|12934.64|12934.64|12934.64|12934.64|12934.64|12934.64|12934.64|12934.64|0
1651755910000|2022-05-05 13:05:10|12934.42|12934.42|12932.76|12932.76|12934.42|12934.42|12932.76|12932.76|0
1651755920000|2022-05-05 13:05:20|12931.85|12931.85|12930.41|12930.41|12931.85|12931.85|12930.41|12930.41|0
1651755930000|2022-05-05 13:05:30|12928.98|12928.98|12928.98|12928.98|12928.98|12928.98|12928.98|12928.98|0
1651755950000|2022-05-05 13:05:50|12931.85|12931.85|12931.85|12931.85|12931.85|12931.85|12931.85|12931.85|0
1651755960000|2022-05-05 13:06:00|12930.21|12930.21|12923.58|12923.58|12930.21|12930.21|12923.58|12923.58|0
1651755970000|2022-05-05 13:06:10|12925.02|12925.02|12926.45|12926.45|12926.45|12926.45|12925.02|12925.02|0
1651755980000|2022-05-05 13:06:20|12925.02|12925.02|12925.02|12925.02|12925.02|12925.02|12925.02|12925.02|0
1651755990000|2022-05-05 13:06:30|12923.58|12923.58|12923.58|12923.58|12923.58|12923.58|12923.58|12923.58|0
1651756000000|2022-05-05 13:06:40|12922.15|12922.15|12922.15|12922.15|12922.15|12922.15|12922.15|12922.15|0
1651756010000|2022-05-05 13:06:50|12923.58|12923.58|12923.58|12923.58|12923.58|12923.58|12923.58|12923.58|0
1651756020000|2022-05-05 13:07:00|12922.67|12922.67|12923.12|12923.12|12924.04|12924.04|12922.67|12922.67|0
1651756030000|2022-05-05 13:07:10|12924.56|12924.56|12924.2|12924.2|12925.02|12925.02|12924.2|12924.2|0
1651756040000|2022-05-05 13:07:20|12925.63|12925.63|12925.63|12925.63|12925.63|12925.63|12925.63|12925.63|0
1651756060000|2022-05-05 13:07:40|12926.09|12926.09|12926.09|12926.09|12926.09|12926.09|12926.09|12926.09|0
1651756090000|2022-05-05 13:08:10|12924.42|12924.42|12923.01|12923.01|12924.42|12924.42|12923.01|12923.01|0
1651756110000|2022-05-05 13:08:30|12922.55|12922.55|12922.55|12922.55|12922.55|12922.55|12922.55|12922.55|0
1651756130000|2022-05-05 13:08:50|12926.32|12926.32|12929.69|12929.69|12929.69|12929.69|12926.32|12926.32|0
1651756140000|2022-05-05 13:09:00|12930.14|12930.14|12930.14|12930.14|12930.14|12930.14|12930.14|12930.14|0
1651756160000|2022-05-05 13:09:20|12931.09|12931.09|12931.54|12931.54|12931.54|12931.54|12931.09|12931.09|0
1651756180000|2022-05-05 13:09:40|12932.36|12932.36|12932.36|12932.36|12932.36|12932.36|12932.36|12932.36|0
1651756190000|2022-05-05 13:09:50|12933.28|12933.28|12933.73|12933.73|12933.73|12933.73|12933.28|12933.28|0
1651756250000|2022-05-05 13:10:50|12934.23|12934.23|12934.23|12934.23|12934.23|12934.23|12934.23|12934.23|0
1651756270000|2022-05-05 13:11:10|12933.41|12933.41|12932.03|12932.03|12933.41|12933.41|12932.03|12932.03|0
1651756280000|2022-05-05 13:11:20|12929.68|12929.68|12927.59|12927.59|12929.68|12929.68|12927.59|12927.59|0
1651756290000|2022-05-05 13:11:30|12927.13|12927.13|12925.72|12925.72|12927.13|12927.13|12925.72|12925.72|0
1651756330000|2022-05-05 13:12:10|12926.19|12926.19|12926.19|12926.19|12926.19|12926.19|12926.19|12926.19|0
1651756360000|2022-05-05 13:12:40|12926.64|12926.64|12926.64|12926.64|12926.64|12926.64|12926.64|12926.64|0
1651756370000|2022-05-05 13:12:50|12925.65|12925.65|12924.22|12924.22|12925.65|12925.65|12924.22|12924.22|0
1651756420000|2022-05-05 13:13:40|12923.3|12923.3|12923.38|12923.38|12923.38|12923.38|12922.38|12922.38|0
1651756430000|2022-05-05 13:13:50|12920.51|12920.51|12916.62|12916.62|12920.51|12920.51|12916.62|12916.62|0
1651756440000|2022-05-05 13:14:00|12916.15|12916.15|12915.21|12915.21|12916.15|12916.15|12915.21|12915.21|0
1651756450000|2022-05-05 13:14:10|12915.72|12915.72|12913.3|12913.3|12915.72|12915.72|12913.3|12913.3|0
1651756460000|2022-05-05 13:14:20|12914.24|12914.24|12914.24|12914.24|12914.24|12914.24|12914.24|12914.24|0
1651756470000|2022-05-05 13:14:30|12914.8|12914.8|12914.8|12914.8|12914.8|12914.8|12914.8|12914.8|0
1651756500000|2022-05-05 13:15:00|12916.23|12916.23|12921.48|12921.48|12921.48|12921.48|12916.23|12916.23|0
1651756510000|2022-05-05 13:15:10|12921.02|12921.02|12923.48|12923.48|12923.48|12923.48|12921.02|12921.02|0
1651756530000|2022-05-05 13:15:30|12924.85|12924.85|12926.49|12926.49|12926.49|12926.49|12924.85|12924.85|0
1651756540000|2022-05-05 13:15:40|12927.92|12927.92|12929.18|12929.18|12929.18|12929.18|12927.92|12927.92|0
1651756550000|2022-05-05 13:15:50|12930.13|12930.13|12931.96|12931.96|12931.96|12931.96|12930.13|12930.13|0
1651756560000|2022-05-05 13:16:00|12931.48|12931.48|12930.67|12930.67|12931.48|12931.48|12930.67|12930.67|0
1651756570000|2022-05-05 13:16:10|12931.23|12931.23|12931.23|12931.23|12931.23|12931.23|12931.23|12931.23|0
1651756590000|2022-05-05 13:16:30|12935.53|12935.53|12936.35|12936.35|12936.35|12936.35|12935.53|12935.53|0
1651756600000|2022-05-05 13:16:40|12935.43|12935.43|12935.65|12935.65|12935.65|12935.65|12935.43|12935.43|0
1651756610000|2022-05-05 13:16:50|12936.57|12936.57|12936.57|12936.57|12936.57|12936.57|12936.57|12936.57|0
1651756630000|2022-05-05 13:17:10|12937.56|12937.56|12938.06|12938.06|12938.06|12938.06|12937.56|12937.56|0
1651756650000|2022-05-05 13:17:30|12938.28|12938.28|12938.28|12938.28|12938.28|12938.28|12938.28|12938.28|0
1651756660000|2022-05-05 13:17:40|12939.23|12939.23|12938.3|12938.3|12939.23|12939.23|12937.94|12937.94|0
1651756680000|2022-05-05 13:18:00|12939.24|12939.24|12939.24|12939.24|12939.24|12939.24|12939.24|12939.24|0
1651756700000|2022-05-05 13:18:20|12940.06|12940.06|12940.06|12940.06|12940.06|12940.06|12940.06|12940.06|0
1651756710000|2022-05-05 13:18:30|12940.57|12940.57|12940.57|12940.57|12940.57|12940.57|12940.57|12940.57|0
1651756720000|2022-05-05 13:18:40|12939.75|12939.75|12939.75|12939.75|12939.75|12939.75|12939.75|12939.75|0
1651756760000|2022-05-05 13:19:20|12938.81|12938.81|12938.81|12938.81|12938.81|12938.81|12938.81|12938.81|0
1651756770000|2022-05-05 13:19:30|12940.64|12940.64|12940.64|12940.64|12940.64|12940.64|12940.64|12940.64|0
1651756790000|2022-05-05 13:19:50|12941.46|12941.46|12940.64|12940.64|12941.46|12941.46|12940.64|12940.64|0
1651756800000|2022-05-05 13:20:00|12941.2|12941.2|12941.87|12941.87|12941.87|12941.87|12941.2|12941.2|0
1651756810000|2022-05-05 13:20:10|12940.95|12940.95|12940.5|12940.5|12940.95|12940.95|12940.5|12940.5|0
1651756840000|2022-05-05 13:20:40|12939.38|12939.38|12940.79|12940.79|12940.79|12940.79|12939.38|12939.38|0
1651756860000|2022-05-05 13:21:00|12939.85|12939.85|12939.85|12939.85|12939.85|12939.85|12939.85|12939.85|0
1651756880000|2022-05-05 13:21:20|12940.32|12940.32|12940.32|12940.32|12940.32|12940.32|12940.32|12940.32|0
1651756910000|2022-05-05 13:21:50|12940.84|12940.84|12940.84|12940.84|12940.84|12940.84|12940.84|12940.84|0
1651756920000|2022-05-05 13:22:00|12941.33|12941.33|12941.33|12941.33|12941.33|12941.33|12941.33|12941.33|0
1651756930000|2022-05-05 13:22:10|12942.97|12942.97|12950.01|12950.01|12950.01|12950.01|12942.97|12942.97|0
1651756950000|2022-05-05 13:22:30|12951.44|12951.44|12951.44|12951.44|12951.44|12951.44|12951.44|12951.44|0
1651756960000|2022-05-05 13:22:40|12952.36|12952.36|12953.99|12953.99|12953.99|12953.99|12952.36|12952.36|0
1651756970000|2022-05-05 13:22:50|12953.08|12953.08|12951.64|12951.64|12953.08|12953.08|12950.73|12950.73|0
1651756980000|2022-05-05 13:23:00|12950.53|12950.53|12950.33|12950.33|12950.53|12950.53|12949.41|12949.41|0
1651756990000|2022-05-05 13:23:10|12948.95|12948.95|12948.95|12948.95|12948.95|12948.95|12948.95|12948.95|0
1651757010000|2022-05-05 13:23:30|12947.32|12947.32|12947.32|12947.32|12947.32|12947.32|12947.32|12947.32|0
1651757020000|2022-05-05 13:23:40|12947.78|12947.78|12947.78|12947.78|12947.78|12947.78|12947.78|12947.78|0
1651757040000|2022-05-05 13:24:00|12946.34|12946.34|12946.34|12946.34|12946.34|12946.34|12946.34|12946.34|0
1651757050000|2022-05-05 13:24:10|12945.53|12945.53|12945.53|12945.53|12946.96|12946.96|12945.53|12945.53|0
1651757070000|2022-05-05 13:24:30|12946.96|12946.96|12951.56|12951.56|12951.56|12951.56|12946.96|12946.96|0
1651757080000|2022-05-05 13:24:40|12954.43|12954.43|12955.25|12955.25|12955.72|12955.72|12954.43|12954.43|0
1651757090000|2022-05-05 13:24:50|12955.72|12955.72|12956.21|12956.21|12956.21|12956.21|12955.72|12955.72|0
1651757110000|2022-05-05 13:25:10|12958.06|12958.06|12963.74|12963.74|12963.74|12963.74|12958.06|12958.06|0
1651757130000|2022-05-05 13:25:30|12962.79|12962.79|12964.47|12964.47|12964.47|12964.47|12962.79|12962.79|0
1651757150000|2022-05-05 13:25:50|12963.65|12963.65|12963.65|12963.65|12963.65|12963.65|12963.65|12963.65|0
1651757160000|2022-05-05 13:26:00|12964.56|12964.56|12964.56|12964.56|12964.56|12964.56|12964.56|12964.56|0
1651757180000|2022-05-05 13:26:20|12964.09|12964.09|12964.09|12964.09|12964.09|12964.09|12964.09|12964.09|0
1651757190000|2022-05-05 13:26:30|12962.42|12962.42|12962.42|12962.42|12962.42|12962.42|12962.42|12962.42|0
1651757210000|2022-05-05 13:26:50|12961.51|12961.51|12961.96|12961.96|12961.96|12961.96|12961.51|12961.51|0
1651757230000|2022-05-05 13:27:10|12963.4|12963.4|12968.09|12968.09|12968.09|12968.09|12963.4|12963.4|0
1651757240000|2022-05-05 13:27:20|12965.81|12965.81|12965.81|12965.81|12965.81|12965.81|12965.81|12965.81|0
1651757270000|2022-05-05 13:27:50|12964.89|12964.89|12964.89|12964.89|12964.89|12964.89|12964.89|12964.89|0
1651757280000|2022-05-05 13:28:00|12962.64|12962.64|12962.17|12962.17|12962.64|12962.64|12962.17|12962.17|0
1651757290000|2022-05-05 13:28:10|12960.74|12960.74|12960.74|12960.74|12960.74|12960.74|12960.74|12960.74|0
1651757340000|2022-05-05 13:29:00|12959.62|12959.62|12959.62|12959.62|12959.62|12959.62|12959.62|12959.62|0
1651757370000|2022-05-05 13:29:30|12959.16|12959.16|12959.16|12959.16|12959.16|12959.16|12959.16|12959.16|0
1651757380000|2022-05-05 13:29:40|12961.01|12961.01|12961.01|12961.01|12961.01|12961.01|12961.01|12961.01|0
1651757410000|2022-05-05 13:30:10|12958.16|12958.16|12959.58|12959.58|12959.58|12959.58|12957.23|12957.23|0
1651757420000|2022-05-05 13:30:20|12957.85|12957.85|12957.85|12957.85|12957.85|12957.85|12957.85|12957.85|0
1651757430000|2022-05-05 13:30:30|12957.38|12957.38|12957.38|12957.38|12957.38|12957.38|12957.38|12957.38|0
1651757440000|2022-05-05 13:30:40|12956.92|12956.92|12956.92|12956.92|12956.92|12956.92|12956.92|12956.92|0
1651757450000|2022-05-05 13:30:50|12957.83|12957.83|12964.54|12964.54|12964.54|12964.54|12957.83|12957.83|0
1651757460000|2022-05-05 13:31:00|12966.45|12966.45|12965.71|12965.71|12967.9|12967.9|12964.22|12964.22|0
1651757480000|2022-05-05 13:31:20|12964.34|12964.34|12962.16|12962.16|12964.34|12964.34|12962.16|12962.16|0
1651757490000|2022-05-05 13:31:30|12961.66|12961.66|12961.7|12961.7|12962.16|12962.16|12961.66|12961.66|0
1651757510000|2022-05-05 13:31:50|12962.26|12962.26|12962.26|12962.26|12962.26|12962.26|12962.26|12962.26|0
1651757520000|2022-05-05 13:32:00|12964.09|12964.09|12963.11|12963.11|12964.54|12964.54|12963.11|12963.11|0
1651757540000|2022-05-05 13:32:20|12961.68|12961.68|12961.68|12961.68|12961.68|12961.68|12961.68|12961.68|0
1651757550000|2022-05-05 13:32:30|12960.86|12960.86|12959.03|12959.03|12960.86|12960.86|12959.03|12959.03|0
1651757560000|2022-05-05 13:32:40|12957.64|12957.64|12954.91|12954.91|12957.64|12957.64|12954.42|12954.42|0
1651757570000|2022-05-05 13:32:50|12954.24|12954.24|12945.76|12945.76|12954.24|12954.24|12945.76|12945.76|0
1651757580000|2022-05-05 13:33:00|12944.84|12944.84|12946.75|12946.75|12946.75|12946.75|12944.84|12944.84|0
1651757590000|2022-05-05 13:33:10|12945.37|12945.37|12945.83|12945.83|12945.83|12945.83|12945.37|12945.37|0
1651757610000|2022-05-05 13:33:30|12945.37|12945.37|12945.37|12945.37|12945.37|12945.37|12945.37|12945.37|0
1651757620000|2022-05-05 13:33:40|12945.01|12945.01|12945.49|12945.49|12945.49|12945.49|12945.01|12945.01|0
1651757630000|2022-05-05 13:33:50|12946.3|12946.3|12942.62|12942.62|12946.3|12946.3|12942.15|12942.15|0
1651757650000|2022-05-05 13:34:10|12943.07|12943.07|12943.54|12943.54|12943.54|12943.54|12943.07|12943.07|0
1651757660000|2022-05-05 13:34:20|12947.69|12947.69|12949.2|12949.2|12949.67|12949.67|12947.69|12947.69|0
1651757670000|2022-05-05 13:34:30|12947.77|12947.77|12943.56|12943.56|12947.77|12947.77|12943.56|12943.56|0
1651757680000|2022-05-05 13:34:40|12944.03|12944.03|12945.67|12945.67|12945.67|12945.67|12944.03|12944.03|0
1651757690000|2022-05-05 13:34:50|12947.1|12947.1|12947.1|12947.1|12947.1|12947.1|12947.1|12947.1|0
1651757700000|2022-05-05 13:35:00|12947.92|12947.92|12952.51|12952.51|12952.51|12952.51|12947.92|12947.92|0
1651757710000|2022-05-05 13:35:10|12951.69|12951.69|12950.75|12950.75|12951.69|12951.69|12950.75|12950.75|0
1651757720000|2022-05-05 13:35:20|12949.93|12949.93|12949.93|12949.93|12949.93|12949.93|12949.93|12949.93|0
1651757730000|2022-05-05 13:35:30|12950.75|12950.75|12952.51|12952.51|12952.51|12952.51|12950.75|12950.75|0
1651757740000|2022-05-05 13:35:40|12952.04|12952.04|12952.86|12952.86|12952.86|12952.86|12952.04|12952.04|0
1651757750000|2022-05-05 13:35:50|12953.31|12953.31|12953.77|12953.77|12953.77|12953.77|12953.31|12953.31|0
1651757760000|2022-05-05 13:36:00|12954.33|12954.33|12953.83|12953.83|12954.33|12954.33|12953.83|12953.83|0
1651757780000|2022-05-05 13:36:20|12954.29|12954.29|12954.29|12954.29|12954.29|12954.29|12954.29|12954.29|0
1651757810000|2022-05-05 13:36:50|12950.81|12950.81|12950.83|12950.83|12951.28|12951.28|12950.36|12950.36|0
1651757820000|2022-05-05 13:37:00|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|12949.45|0
1651757830000|2022-05-05 13:37:10|12948.98|12948.98|12948.98|12948.98|12948.98|12948.98|12948.98|12948.98|0
1651757840000|2022-05-05 13:37:20|12948.51|12948.51|12943.56|12943.56|12948.51|12948.51|12943.56|12943.56|0
1651757850000|2022-05-05 13:37:30|12944.01|12944.01|12941.66|12941.66|12944.01|12944.01|12941.2|12941.2|0
1651757860000|2022-05-05 13:37:40|12939.43|12939.43|12935.58|12935.58|12939.43|12939.43|12935.58|12935.58|0
1651757870000|2022-05-05 13:37:50|12935.36|12935.36|12934.33|12934.33|12935.36|12935.36|12934.33|12934.33|0
1651757880000|2022-05-05 13:38:00|12931.07|12931.07|12935.7|12935.7|12935.7|12935.7|12931.07|12931.07|0
1651757920000|2022-05-05 13:38:40|12937.13|12937.13|12939.39|12939.39|12939.39|12939.39|12937.13|12937.13|0
1651757930000|2022-05-05 13:38:50|12940.3|12940.3|12940.3|12940.3|12940.3|12940.3|12940.3|12940.3|0
1651757940000|2022-05-05 13:39:00|12938.63|12938.63|12938.63|12938.63|12938.63|12938.63|12938.63|12938.63|0
1651757950000|2022-05-05 13:39:10|12938.17|12938.17|12938.73|12938.73|12938.73|12938.73|12938.17|12938.17|0
1651757970000|2022-05-05 13:39:30|12937.73|12937.73|12937.24|12937.24|12937.73|12937.73|12937.24|12937.24|0
1651757990000|2022-05-05 13:39:50|12939.64|12939.64|12940.2|12940.2|12940.2|12940.2|12939.64|12939.64|0
1651758000000|2022-05-05 13:40:00|12940.42|12940.42|12941.86|12941.86|12941.86|12941.86|12940.42|12940.42|0
1651758010000|2022-05-05 13:40:10|12943.23|12943.23|12944.8|12944.8|12946.03|12946.03|12943.23|12943.23|0
1651758020000|2022-05-05 13:40:20|12945.26|12945.26|12945.26|12945.26|12945.26|12945.26|12945.26|12945.26|0
1651758030000|2022-05-05 13:40:30|12945.82|12945.82|12945.82|12945.82|12945.82|12945.82|12945.82|12945.82|0
1651758040000|2022-05-05 13:40:40|12945|12945|12943.16|12943.16|12945|12945|12943.16|12943.16|0
1651758060000|2022-05-05 13:41:00|12943.61|12943.61|12944.64|12944.64|12944.64|12944.64|12943.61|12943.61|0
1651758070000|2022-05-05 13:41:10|12947.66|12947.66|12947.05|12947.05|12948.48|12948.48|12947.05|12947.05|0
1651758080000|2022-05-05 13:41:20|12948.48|12948.48|12947.05|12947.05|12948.48|12948.48|12947.05|12947.05|0
1651758090000|2022-05-05 13:41:30|12948.48|12948.48|12949.97|12949.97|12949.97|12949.97|12948.48|12948.48|0
1651758110000|2022-05-05 13:41:50|12949.41|12949.41|12951.14|12951.14|12951.7|12951.7|12949.41|12949.41|0
1651758120000|2022-05-05 13:42:00|12951.6|12951.6|12950.16|12950.16|12951.6|12951.6|12950.16|12950.16|0
1651758130000|2022-05-05 13:42:10|12949.22|12949.22|12949.22|12949.22|12949.22|12949.22|12949.22|12949.22|0
1651758140000|2022-05-05 13:42:20|12950.65|12950.65|12951.65|12951.65|12951.65|12951.65|12950.65|12950.65|0
1651758150000|2022-05-05 13:42:30|12952.14|12952.14|12952.14|12952.14|12953.58|12953.58|12950.71|12950.71|0
1651758160000|2022-05-05 13:42:40|12949.28|12949.28|12949.28|12949.28|12949.28|12949.28|12949.28|12949.28|0
1651758170000|2022-05-05 13:42:50|12948.81|12948.81|12948.81|12948.81|12948.81|12948.81|12948.81|12948.81|0
1651758180000|2022-05-05 13:43:00|12947.81|12947.81|12949.7|12949.7|12949.7|12949.7|12947.81|12947.81|0
1651758200000|2022-05-05 13:43:20|12950.64|12950.64|12951.12|12951.12|12951.12|12951.12|12950.64|12950.64|0
1651758210000|2022-05-05 13:43:30|12950.66|12950.66|12951.12|12951.12|12951.12|12951.12|12950.66|12950.66|0
1651758230000|2022-05-05 13:43:50|12950.64|12950.64|12949.73|12949.73|12950.64|12950.64|12949.73|12949.73|0
1651758240000|2022-05-05 13:44:00|12948.82|12948.82|12949.27|12949.27|12949.27|12949.27|12948.82|12948.82|0
1651758250000|2022-05-05 13:44:10|12947.54|12947.54|12947.53|12947.53|12947.98|12947.98|12947.07|12947.07|0
1651758260000|2022-05-05 13:44:20|12946.61|12946.61|12946.61|12946.61|12946.61|12946.61|12946.61|12946.61|0
1651758270000|2022-05-05 13:44:30|12944.33|12944.33|12944.33|12944.33|12944.33|12944.33|12944.33|12944.33|0
1651758280000|2022-05-05 13:44:40|12943.85|12943.85|12943.49|12943.49|12944.31|12944.31|12943.49|12943.49|0
1651758300000|2022-05-05 13:45:00|12943.02|12943.02|12945.82|12945.82|12945.82|12945.82|12943.02|12943.02|0
1651758330000|2022-05-05 13:45:30|12944.71|12944.71|12944.71|12944.71|12944.71|12944.71|12944.71|12944.71|0
1651758340000|2022-05-05 13:45:40|12945.18|12945.18|12945.18|12945.18|12945.18|12945.18|12945.18|12945.18|0
1651758360000|2022-05-05 13:46:00|12945.74|12945.74|12949.47|12949.47|12949.47|12949.47|12945.74|12945.74|0
1651758370000|2022-05-05 13:46:10|12948.1|12948.1|12949.01|12949.01|12949.01|12949.01|12948.1|12948.1|0
1651758380000|2022-05-05 13:46:20|12947.52|12947.52|12948.44|12948.44|12948.44|12948.44|12947.52|12947.52|0
1651758400000|2022-05-05 13:46:40|12947.62|12947.62|12947.62|12947.62|12947.62|12947.62|12947.62|12947.62|0
1651758410000|2022-05-05 13:46:50|12946.18|12946.18|12947.67|12947.67|12947.67|12947.67|12946.18|12946.18|0
1651758440000|2022-05-05 13:47:20|12947.89|12947.89|12946.52|12946.52|12947.89|12947.89|12946.52|12946.52|0
1651758450000|2022-05-05 13:47:30|12946.98|12946.98|12947.97|12947.97|12947.97|12947.97|12946.04|12946.04|0
1651758460000|2022-05-05 13:47:40|12948.79|12948.79|12948.92|12948.92|12948.92|12948.92|12947.97|12947.97|0
1651758470000|2022-05-05 13:47:50|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|12948.69|0
1651758480000|2022-05-05 13:48:00|12949.16|12949.16|12949.16|12949.16|12949.16|12949.16|12949.16|12949.16|0
1651758490000|2022-05-05 13:48:10|12950.11|12950.11|12950.11|12950.11|12950.11|12950.11|12950.11|12950.11|0
1651758500000|2022-05-05 13:48:20|12950.56|12950.56|12949.18|12949.18|12950.56|12950.56|12949.18|12949.18|0
1651758510000|2022-05-05 13:48:30|12948.71|12948.71|12948.71|12948.71|12948.71|12948.71|12948.71|12948.71|0
1651758520000|2022-05-05 13:48:40|12948.93|12948.93|12948.93|12948.93|12948.93|12948.93|12948.93|12948.93|0
1651758530000|2022-05-05 13:48:50|12950.36|12950.36|12949.91|12949.91|12951.64|12951.64|12949.91|12949.91|0
1651758540000|2022-05-05 13:49:00|12950.36|12950.36|12950.38|12950.38|12950.38|12950.38|12949.91|12949.91|0
1651758580000|2022-05-05 13:49:40|12949.1|12949.1|12948.64|12948.64|12949.1|12949.1|12948.64|12948.64|0
1651758640000|2022-05-05 13:50:40|12949.09|12949.09|12949.09|12949.09|12949.09|12949.09|12949.09|12949.09|0
1651758670000|2022-05-05 13:51:10|12950.01|12950.01|12950.01|12950.01|12950.01|12950.01|12950.01|12950.01|0
1651758680000|2022-05-05 13:51:20|12950.82|12950.82|12953|12953|12953|12953|12950.82|12950.82|0
1651758700000|2022-05-05 13:51:40|12954.44|12954.44|12954.44|12954.44|12954.44|12954.44|12954.44|12954.44|0
1651758730000|2022-05-05 13:52:10|12953.52|12953.52|12953.07|12953.07|12953.52|12953.52|12953.07|12953.07|0
1651758740000|2022-05-05 13:52:20|12951.43|12951.43|12951.79|12951.79|12951.79|12951.79|12950.06|12950.06|0
1651758750000|2022-05-05 13:52:30|12950.85|12950.85|12950.76|12950.76|12951.32|12951.32|12950.76|12950.76|0
1651758760000|2022-05-05 13:52:40|12950.31|12950.31|12951.72|12951.72|12951.72|12951.72|12950.31|12950.31|0
1651758770000|2022-05-05 13:52:50|12952.19|12952.19|12952.19|12952.19|12952.19|12952.19|12952.19|12952.19|0
1651758780000|2022-05-05 13:53:00|12951.25|12951.25|12951.25|12951.25|12951.25|12951.25|12951.25|12951.25|0
1651758790000|2022-05-05 13:53:10|12950.78|12950.78|12950.78|12950.78|12950.78|12950.78|12950.78|12950.78|0
1651758810000|2022-05-05 13:53:30|12951|12951|12950.86|12950.86|12951.36|12951.36|12950.54|12950.54|0
1651758820000|2022-05-05 13:53:40|12948.61|12948.61|12948.61|12948.61|12948.61|12948.61|12948.61|12948.61|0
1651758830000|2022-05-05 13:53:50|12947.7|12947.7|12947.24|12947.24|12947.7|12947.7|12947.24|12947.24|0
1651758840000|2022-05-05 13:54:00|12946.78|12946.78|12946.78|12946.78|12946.78|12946.78|12946.78|12946.78|0
1651758850000|2022-05-05 13:54:10|12947.24|12947.24|12952.09|12952.09|12952.09|12952.09|12947.24|12947.24|0
1651758870000|2022-05-05 13:54:30|12951.17|12951.17|12949.12|12949.12|12951.17|12951.17|12949.12|12949.12|0
1651758880000|2022-05-05 13:54:40|12946.25|12946.25|12946.25|12946.25|12946.25|12946.25|12946.25|12946.25|0
1651758890000|2022-05-05 13:54:50|12945.78|12945.78|12946.25|12946.25|12946.25|12946.25|12945.78|12945.78|0
1651758900000|2022-05-05 13:55:00|12947.68|12947.68|12947.68|12947.68|12947.68|12947.68|12947.68|12947.68|0
1651758910000|2022-05-05 13:55:10|12946.34|12946.34|12936.21|12936.21|12946.34|12946.34|12935.77|12935.77|0
1651758920000|2022-05-05 13:55:20|12936.69|12936.69|12937.41|12937.41|12937.76|12937.76|12936.13|12936.13|0
1651758930000|2022-05-05 13:55:30|12937.86|12937.86|12937.86|12937.86|12937.86|12937.86|12937.86|12937.86|0
1651758940000|2022-05-05 13:55:40|12938.89|12938.89|12938.38|12938.38|12938.89|12938.89|12938.38|12938.38|0
1651758950000|2022-05-05 13:55:50|12938.87|12938.87|12938.4|12938.4|12938.87|12938.87|12938.4|12938.4|0
1651758960000|2022-05-05 13:56:00|12937.95|12937.95|12939.85|12939.85|12939.85|12939.85|12937.95|12937.95|0
1651758970000|2022-05-05 13:56:10|12939.03|12939.03|12936.63|12936.63|12939.03|12939.03|12936.63|12936.63|0
1651758990000|2022-05-05 13:56:30|12937.1|12937.1|12937.1|12937.1|12937.1|12937.1|12937.1|12937.1|0
1651759000000|2022-05-05 13:56:40|12937.56|12937.56|12938.02|12938.02|12938.02|12938.02|12937.56|12937.56|0
1651759010000|2022-05-05 13:56:50|12937.2|12937.2|12934.26|12934.26|12937.2|12937.2|12934.26|12934.26|0
1651759020000|2022-05-05 13:57:00|12933.8|12933.8|12933.35|12933.35|12933.8|12933.8|12933.35|12933.35|0
1651759030000|2022-05-05 13:57:10|12933.91|12933.91|12933.68|12933.68|12933.91|12933.91|12933.68|12933.68|0
1651759040000|2022-05-05 13:57:20|12932.25|12932.25|12930.14|12930.14|12932.25|12932.25|12930.14|12930.14|0
1651759080000|2022-05-05 13:58:00|12929.67|12929.67|12930.13|12930.13|12930.13|12930.13|12929.67|12929.67|0
1651759100000|2022-05-05 13:58:20|12929.51|12929.51|12929.51|12929.51|12929.51|12929.51|12929.51|12929.51|0
1651759110000|2022-05-05 13:58:30|12928.08|12928.08|12928.08|12928.08|12928.08|12928.08|12928.08|12928.08|0
1651759120000|2022-05-05 13:58:40|12929.02|12929.02|12929.02|12929.02|12929.02|12929.02|12929.02|12929.02|0
1651759130000|2022-05-05 13:58:50|12928.08|12928.08|12928.08|12928.08|12928.08|12928.08|12928.08|12928.08|0
1651759140000|2022-05-05 13:59:00|12927.62|12927.62|12926.2|12926.2|12927.62|12927.62|12926.2|12926.2|0
1651759170000|2022-05-05 13:59:30|12925.75|12925.75|12925.86|12925.86|12925.86|12925.86|12925.3|12925.3|0
1651759180000|2022-05-05 13:59:40|12926.32|12926.32|12929.66|12929.66|12930.47|12930.47|12926.32|12926.32|0
1651759190000|2022-05-05 13:59:50|12929.88|12929.88|12929.88|12929.88|12929.88|12929.88|12929.88|12929.88|0
1651759200000|2022-05-05 14:00:00|12929.42|12929.42|12926.59|12926.59|12929.42|12929.42|12926.59|12926.59|0
1651759220000|2022-05-05 14:00:20|12925.67|12925.67|12925.12|12925.12|12925.67|12925.67|12925.12|12925.12|0
1651759230000|2022-05-05 14:00:30|12924.56|12924.56|12925.01|12925.01|12925.01|12925.01|12924.56|12924.56|0
1651759240000|2022-05-05 14:00:40|12924.02|12924.02|12924.02|12924.02|12924.02|12924.02|12923.11|12923.11|0
1651759250000|2022-05-05 14:00:50|12922.65|12922.65|12919.28|12919.28|12922.65|12922.65|12917.5|12917.5|0
1651759260000|2022-05-05 14:01:00|12918.37|12918.37|12918.83|12918.83|12918.83|12918.83|12918.37|12918.37|0
1651759290000|2022-05-05 14:01:30|12918.37|12918.37|12918.37|12918.37|12918.37|12918.37|12918.37|12918.37|0
1651759300000|2022-05-05 14:01:40|12917.91|12917.91|12917.69|12917.69|12918.15|12918.15|12917.23|12917.23|0
1651759310000|2022-05-05 14:01:50|12918.15|12918.15|12918.15|12918.15|12918.15|12918.15|12918.15|12918.15|0
1651759320000|2022-05-05 14:02:00|12915.13|12915.13|12912.61|12912.61|12915.13|12915.13|12912.61|12912.61|0
1651759330000|2022-05-05 14:02:10|12913.07|12913.07|12914.01|12914.01|12914.01|12914.01|12913.07|12913.07|0
1651759360000|2022-05-05 14:02:40|12913.19|12913.19|12913.19|12913.19|12913.19|12913.19|12913.19|12913.19|0
1651759370000|2022-05-05 14:02:50|12914.31|12914.31|12913.75|12913.75|12914.31|12914.31|12913.75|12913.75|0
1651759380000|2022-05-05 14:03:00|12910.88|12910.88|12908.58|12908.58|12910.88|12910.88|12908.58|12908.58|0
1651759390000|2022-05-05 14:03:10|12907.29|12907.29|12905.9|12905.9|12907.29|12907.29|12904.53|12904.53|0
1651759400000|2022-05-05 14:03:20|12907.77|12907.77|12908.69|12908.69|12908.69|12908.69|12907.77|12907.77|0
1651759420000|2022-05-05 14:03:40|12908.13|12908.13|12906.72|12906.72|12908.13|12908.13|12906.72|12906.72|0
1651759430000|2022-05-05 14:03:50|12907.19|12907.19|12899.78|12899.78|12907.19|12907.19|12899.78|12899.78|0
1651759440000|2022-05-05 14:04:00|12899.56|12899.56|12896.82|12896.82|12899.56|12899.56|12896.82|12896.82|0
1651759450000|2022-05-05 14:04:10|12896.31|12896.31|12894.81|12894.81|12896.31|12896.31|12894.81|12894.81|0
1651759460000|2022-05-05 14:04:20|12895.63|12895.63|12895.17|12895.17|12895.63|12895.63|12894.71|12894.71|0
1651759470000|2022-05-05 14:04:30|12894.26|12894.26|12896.03|12896.03|12896.03|12896.03|12892.82|12892.82|0
1651759480000|2022-05-05 14:04:40|12896.85|12896.85|12894.3|12894.3|12896.85|12896.85|12894.3|12894.3|0
1651759500000|2022-05-05 14:05:00|12893.3|12893.3|12889.49|12889.49|12893.8|12893.8|12889.49|12889.49|0
1651759510000|2022-05-05 14:05:10|12888.12|12888.12|12884.92|12884.92|12888.12|12888.12|12884.92|12884.92|0
1651759520000|2022-05-05 14:05:20|12883.48|12883.48|12884.24|12884.24|12884.46|12884.46|12882.57|12882.57|0
1651759530000|2022-05-05 14:05:30|12883.74|12883.74|12882.97|12882.97|12883.97|12883.97|12882.97|12882.97|0
1651759540000|2022-05-05 14:05:40|12883.47|12883.47|12883.5|12883.5|12883.5|12883.5|12882.5|12882.5|0
1651759550000|2022-05-05 14:05:50|12881.33|12881.33|12886.43|12886.43|12886.88|12886.88|12881.33|12881.33|0
1651759560000|2022-05-05 14:06:00|12885.31|12885.31|12885.31|12885.31|12885.77|12885.77|12885.31|12885.31|0
1651759570000|2022-05-05 14:06:10|12882.44|12882.44|12889.3|12889.3|12889.3|12889.3|12882.44|12882.44|0
1651759610000|2022-05-05 14:06:50|12890.73|12890.73|12890.18|12890.18|12890.73|12890.73|12890.18|12890.18|0
1651759620000|2022-05-05 14:07:00|12889.66|12889.66|12889.66|12889.66|12889.66|12889.66|12889.66|12889.66|0
1651759640000|2022-05-05 14:07:20|12889.19|12889.19|12889.55|12889.55|12889.55|12889.55|12888.28|12888.28|0
1651759650000|2022-05-05 14:07:30|12888.64|12888.64|12888.64|12888.64|12888.64|12888.64|12888.64|12888.64|0
1651759660000|2022-05-05 14:07:40|12887|12887|12883.7|12883.7|12887|12887|12883.7|12883.7|0
1651759670000|2022-05-05 14:07:50|12882.33|12882.33|12874.18|12874.18|12882.33|12882.33|12874.18|12874.18|0
1651759690000|2022-05-05 14:08:10|12873.71|12873.71|12873.25|12873.25|12873.71|12873.71|12873.25|12873.25|0
1651759700000|2022-05-05 14:08:20|12871.62|12871.62|12872.59|12872.59|12872.59|12872.59|12871.16|12871.16|0
1651759710000|2022-05-05 14:08:30|12874.27|12874.27|12872.12|12872.12|12874.27|12874.27|12872.12|12872.12|0
1651759720000|2022-05-05 14:08:40|12871.9|12871.9|12872.12|12872.12|12872.12|12872.12|12871.9|12871.9|0
1651759730000|2022-05-05 14:08:50|12871.65|12871.65|12871.65|12871.65|12871.65|12871.65|12871.65|12871.65|0
1651759740000|2022-05-05 14:09:00|12872.68|12872.68|12872.68|12872.68|12872.68|12872.68|12872.68|12872.68|0
1651759760000|2022-05-05 14:09:20|12873.24|12873.24|12872.12|12872.12|12873.24|12873.24|12872.12|12872.12|0
1651759770000|2022-05-05 14:09:30|12870.75|12870.75|12871.87|12871.87|12871.87|12871.87|12870.75|12870.75|0
1651759780000|2022-05-05 14:09:40|12872.78|12872.78|12874.98|12874.98|12874.98|12874.98|12872.78|12872.78|0
1651759790000|2022-05-05 14:09:50|12875.21|12875.21|12876.67|12876.67|12876.67|12876.67|12875.21|12875.21|0
1651759800000|2022-05-05 14:10:00|12877.23|12877.23|12877.23|12877.23|12877.23|12877.23|12877.23|12877.23|0
1651759810000|2022-05-05 14:10:10|12877.69|12877.69|12875.82|12875.82|12877.69|12877.69|12875.82|12875.82|0
1651759830000|2022-05-05 14:10:30|12875.59|12875.59|12875.59|12875.59|12875.59|12875.59|12875.59|12875.59|0
1651759840000|2022-05-05 14:10:40|12876.07|12876.07|12876.07|12876.07|12876.07|12876.07|12876.07|12876.07|0
1651759860000|2022-05-05 14:11:00|12875.59|12875.59|12879.76|12879.76|12879.76|12879.76|12875.59|12875.59|0
1651759880000|2022-05-05 14:11:20|12880.87|12880.87|12880.87|12880.87|12880.87|12880.87|12880.87|12880.87|0
1651759890000|2022-05-05 14:11:30|12881.33|12881.33|12878.95|12878.95|12881.33|12881.33|12878.95|12878.95|0
1651759900000|2022-05-05 14:11:40|12878.14|12878.14|12878.14|12878.14|12878.14|12878.14|12878.14|12878.14|0
1651759910000|2022-05-05 14:11:50|12878.59|12878.59|12877.14|12877.14|12878.59|12878.59|12877.14|12877.14|0
1651759920000|2022-05-05 14:12:00|12876.64|12876.64|12875.37|12875.37|12877.46|12877.46|12875.37|12875.37|0
1651759940000|2022-05-05 14:12:20|12875.59|12875.59|12875.59|12875.59|12875.59|12875.59|12875.59|12875.59|0
1651759970000|2022-05-05 14:12:50|12877.01|12877.01|12877.48|12877.48|12877.48|12877.48|12877.01|12877.01|0
1651759980000|2022-05-05 14:13:00|12877.97|12877.97|12877.97|12877.97|12877.97|12877.97|12877.97|12877.97|0
1651760000000|2022-05-05 14:13:20|12878.79|12878.79|12877.85|12877.85|12878.79|12878.79|12877.85|12877.85|0
1651760010000|2022-05-05 14:13:30|12878.84|12878.84|12878.84|12878.84|12878.84|12878.84|12878.84|12878.84|0
1651760020000|2022-05-05 14:13:40|12879.3|12879.3|12879.3|12879.3|12879.3|12879.3|12879.3|12879.3|0
1651760030000|2022-05-05 14:13:50|12878.85|12878.85|12879.08|12879.08|12879.08|12879.08|12878.85|12878.85|0
1651760040000|2022-05-05 14:14:00|12879.52|12879.52|12879.08|12879.08|12879.52|12879.52|12879.08|12879.08|0
1651760050000|2022-05-05 14:14:10|12878.26|12878.26|12870.45|12870.45|12879.2|12879.2|12870.45|12870.45|0
1651760060000|2022-05-05 14:14:20|12869.01|12869.01|12867.6|12867.6|12869.01|12869.01|12867.6|12867.6|0
1651760070000|2022-05-05 14:14:30|12866.15|12866.15|12864.32|12864.32|12866.15|12866.15|12863.93|12863.93|0
1651760090000|2022-05-05 14:14:50|12865.23|12865.23|12865.23|12865.23|12865.23|12865.23|12865.23|12865.23|0
1651760100000|2022-05-05 14:15:00|12866.05|12866.05|12866.05|12866.05|12866.05|12866.05|12866.05|12866.05|0
1651760120000|2022-05-05 14:15:20|12866.97|12866.97|12865.99|12865.99|12866.97|12866.97|12865.53|12865.53|0
1651760130000|2022-05-05 14:15:30|12866.46|12866.46|12867.45|12867.45|12867.45|12867.45|12866.46|12866.46|0
1651760140000|2022-05-05 14:15:40|12866.54|12866.54|12865.25|12865.25|12866.54|12866.54|12864.78|12864.78|0
1651760180000|2022-05-05 14:16:20|12863.88|12863.88|12862.44|12862.44|12863.88|12863.88|12862.44|12862.44|0
1651760190000|2022-05-05 14:16:30|12861.5|12861.5|12860.95|12860.95|12861.5|12861.5|12860.47|12860.47|0
1651760200000|2022-05-05 14:16:40|12860.13|12860.13|12860.13|12860.13|12860.13|12860.13|12860.13|12860.13|0
1651760210000|2022-05-05 14:16:50|12860.64|12860.64|12860.64|12860.64|12860.64|12860.64|12860.64|12860.64|0
1651760220000|2022-05-05 14:17:00|12858.21|12858.21|12859.18|12859.18|12859.18|12859.18|12857.74|12857.74|0
1651760230000|2022-05-05 14:17:10|12859.65|12859.65|12861.08|12861.08|12861.08|12861.08|12859.65|12859.65|0
1651760240000|2022-05-05 14:17:20|12859.71|12859.71|12854.47|12854.47|12859.71|12859.71|12854.47|12854.47|0
1651760250000|2022-05-05 14:17:30|12854.24|12854.24|12849.18|12849.18|12854.47|12854.47|12849.18|12849.18|0
1651760260000|2022-05-05 14:17:40|12848.71|12848.71|12846.76|12846.76|12848.71|12848.71|12846.76|12846.76|0
1651760270000|2022-05-05 14:17:50|12848.2|12848.2|12843.49|12843.49|12848.2|12848.2|12843.49|12843.49|0
1651760280000|2022-05-05 14:18:00|12842.82|12842.82|12842.82|12842.82|12842.82|12842.82|12842.82|12842.82|0
1651760290000|2022-05-05 14:18:10|12843.28|12843.28|12843.54|12843.54|12843.54|12843.54|12841.71|12841.71|0
1651760300000|2022-05-05 14:18:20|12843.99|12843.99|12844.99|12844.99|12844.99|12844.99|12843.99|12843.99|0
1651760310000|2022-05-05 14:18:30|12844.53|12844.53|12842.99|12842.99|12844.53|12844.53|12842.99|12842.99|0
1651760330000|2022-05-05 14:18:50|12840.53|12840.53|12840.44|12840.44|12841.35|12841.35|12840.44|12840.44|0
1651760340000|2022-05-05 14:19:00|12839.98|12839.98|12839.52|12839.52|12839.98|12839.98|12839.52|12839.52|0
1651760350000|2022-05-05 14:19:10|12840.8|12840.8|12839.98|12839.98|12840.8|12840.8|12839.98|12839.98|0
1651760360000|2022-05-05 14:19:20|12840.45|12840.45|12842.34|12842.34|12842.34|12842.34|12840.45|12840.45|0
1651760380000|2022-05-05 14:19:40|12841.78|12841.78|12841.78|12841.78|12841.78|12841.78|12841.78|12841.78|0
1651760400000|2022-05-05 14:20:00|12842.24|12842.24|12842.24|12842.24|12842.24|12842.24|12842.24|12842.24|0
1651760420000|2022-05-05 14:20:20|12842.8|12842.8|12841.81|12841.81|12842.8|12842.8|12841.81|12841.81|0
1651760430000|2022-05-05 14:20:30|12842.03|12842.03|12842.03|12842.03|12842.03|12842.03|12842.03|12842.03|0
1651760440000|2022-05-05 14:20:40|12840.74|12840.74|12840.74|12840.74|12840.74|12840.74|12840.74|12840.74|0
1651760450000|2022-05-05 14:20:50|12841.21|12841.21|12841.21|12841.21|12841.21|12841.21|12841.21|12841.21|0
1651760460000|2022-05-05 14:21:00|12840.76|12840.76|12839.33|12839.33|12840.99|12840.99|12839.33|12839.33|0
1651760470000|2022-05-05 14:21:10|12838.82|12838.82|12835.6|12835.6|12838.82|12838.82|12835.13|12835.13|0
1651760480000|2022-05-05 14:21:20|12836.07|12836.07|12836.07|12836.07|12836.07|12836.07|12836.07|12836.07|0
1651760490000|2022-05-05 14:21:30|12835.26|12835.26|12831.91|12831.91|12835.26|12835.26|12831.91|12831.91|0
1651760500000|2022-05-05 14:21:40|12827.61|12827.61|12826.02|12826.02|12828.42|12828.42|12826.02|12826.02|0
1651760510000|2022-05-05 14:21:50|12825.79|12825.79|12825.79|12825.79|12825.79|12825.79|12825.79|12825.79|0
1651760520000|2022-05-05 14:22:00|12825.32|12825.32|12825.32|12825.32|12825.32|12825.32|12825.32|12825.32|0
1651760530000|2022-05-05 14:22:10|12825.82|12825.82|12825.26|12825.26|12825.82|12825.82|12825.26|12825.26|0
1651760550000|2022-05-05 14:22:30|12824.45|12824.45|12823.99|12823.99|12824.45|12824.45|12823.99|12823.99|0
1651760560000|2022-05-05 14:22:40|12825.42|12825.42|12824.05|12824.05|12825.42|12825.42|12824.05|12824.05|0
1651760570000|2022-05-05 14:22:50|12823.58|12823.58|12823.58|12823.58|12823.58|12823.58|12823.58|12823.58|0
1651760580000|2022-05-05 14:23:00|12823.13|12823.13|12823.13|12823.13|12823.13|12823.13|12823.13|12823.13|0
1651760590000|2022-05-05 14:23:10|12822.2|12822.2|12819.48|12819.48|12822.2|12822.2|12819.48|12819.48|0
1651760600000|2022-05-05 14:23:20|12818.84|12818.84|12821.13|12821.13|12822.1|12822.1|12818.84|12818.84|0
1651760610000|2022-05-05 14:23:30|12821.58|12821.58|12821.11|12821.11|12821.58|12821.58|12821.11|12821.11|0
1651760620000|2022-05-05 14:23:40|12819.68|12819.68|12819.78|12819.78|12820.59|12820.59|12819.68|12819.68|0
1651760630000|2022-05-05 14:23:50|12820.23|12820.23|12822.58|12822.58|12822.58|12822.58|12820.23|12820.23|0
1651760640000|2022-05-05 14:24:00|12823.08|12823.08|12824.47|12824.47|12824.47|12824.47|12823.08|12823.08|0
1651760650000|2022-05-05 14:24:10|12823.99|12823.99|12824.51|12824.51|12824.51|12824.51|12823.99|12823.99|0
1651760660000|2022-05-05 14:24:20|12824.04|12824.04|12824.04|12824.04|12824.04|12824.04|12824.04|12824.04|0
1651760670000|2022-05-05 14:24:30|12822.6|12822.6|12822.6|12822.6|12822.6|12822.6|12822.6|12822.6|0
1651760680000|2022-05-05 14:24:40|12821.58|12821.58|12821.1|12821.1|12821.58|12821.58|12821.1|12821.1|0
1651760700000|2022-05-05 14:25:00|12822.02|12822.02|12823.45|12823.45|12823.45|12823.45|12822.02|12822.02|0
1651760710000|2022-05-05 14:25:10|12822.9|12822.9|12824.18|12824.18|12824.18|12824.18|12822.9|12822.9|0
1651760720000|2022-05-05 14:25:20|12823.37|12823.37|12823.37|12823.37|12823.37|12823.37|12823.37|12823.37|0
1651760730000|2022-05-05 14:25:30|12822.9|12822.9|12822.9|12822.9|12822.9|12822.9|12822.9|12822.9|0
1651760750000|2022-05-05 14:25:50|12821.4|12821.4|12821.9|12821.9|12821.9|12821.9|12821.4|12821.4|0
1651760760000|2022-05-05 14:26:00|12822.4|12822.4|12821.84|12821.84|12822.4|12822.4|12821.84|12821.84|0
1651760780000|2022-05-05 14:26:20|12823.27|12823.27|12823.27|12823.27|12823.27|12823.27|12823.27|12823.27|0
1651760790000|2022-05-05 14:26:30|12825.56|12825.56|12825.56|12825.56|12825.56|12825.56|12825.56|12825.56|0
1651760800000|2022-05-05 14:26:40|12826.12|12826.12|12826.58|12826.58|12826.58|12826.58|12826.12|12826.12|0
1651760810000|2022-05-05 14:26:50|12827.52|12827.52|12828.68|12828.68|12828.68|12828.68|12827.05|12827.05|0
1651760820000|2022-05-05 14:27:00|12830.12|12830.12|12828.17|12828.17|12830.12|12830.12|12827.23|12827.23|0
1651760840000|2022-05-05 14:27:20|12827.7|12827.7|12825.45|12825.45|12827.7|12827.7|12825.45|12825.45|0
1651760850000|2022-05-05 14:27:30|12824.54|12824.54|12823.61|12823.61|12824.54|12824.54|12823.61|12823.61|0
1651760860000|2022-05-05 14:27:40|12825.44|12825.44|12826.87|12826.87|12826.87|12826.87|12825.44|12825.44|0
1651760880000|2022-05-05 14:28:00|12827.33|12827.33|12825.5|12825.5|12827.33|12827.33|12825.5|12825.5|0
1651760930000|2022-05-05 14:28:50|12825.96|12825.96|12826.93|12826.93|12826.93|12826.93|12825.5|12825.5|0
1651760950000|2022-05-05 14:29:10|12826.48|12826.48|12826.48|12826.48|12826.48|12826.48|12826.48|12826.48|0
1651760960000|2022-05-05 14:29:20|12826.01|12826.01|12824.57|12824.57|12826.01|12826.01|12824.57|12824.57|0
1651760970000|2022-05-05 14:29:30|12823.66|12823.66|12821.01|12821.01|12823.66|12823.66|12819.58|12819.58|0
1651760980000|2022-05-05 14:29:40|12820.02|12820.02|12818.39|12818.39|12820.02|12820.02|12818.39|12818.39|0
1651760990000|2022-05-05 14:29:50|12817.83|12817.83|12815.01|12815.01|12817.83|12817.83|12815.01|12815.01|0
1651761000000|2022-05-05 14:30:00|12816.84|12816.84|12817.28|12817.28|12817.28|12817.28|12816.36|12816.36|0
1651761010000|2022-05-05 14:30:10|12815.39|12815.39|12816.82|12816.82|12816.82|12816.82|12813.95|12813.95|0
1651761030000|2022-05-05 14:30:30|12817.74|12817.74|12817.74|12817.74|12817.74|12817.74|12817.74|12817.74|0
1651761040000|2022-05-05 14:30:40|12818.19|12818.19|12817.17|12817.17|12818.19|12818.19|12817.17|12817.17|0
1651761050000|2022-05-05 14:30:50|12818.11|12818.11|12818.11|12818.11|12818.11|12818.11|12818.11|12818.11|0
1651761060000|2022-05-05 14:31:00|12817.37|12817.37|12821.99|12821.99|12822.51|12822.51|12817.37|12817.37|0
1651761080000|2022-05-05 14:31:20|12821.54|12821.54|12821.54|12821.54|12821.54|12821.54|12821.54|12821.54|0
1651761090000|2022-05-05 14:31:30|12823.03|12823.03|12823.48|12823.48|12823.48|12823.48|12823.03|12823.03|0
1651761100000|2022-05-05 14:31:40|12824.92|12824.92|12826.61|12826.61|12827.61|12827.61|12824.92|12824.92|0
1651761110000|2022-05-05 14:31:50|12828.83|12828.83|12827.34|12827.34|12828.95|12828.95|12826.52|12826.52|0
1651761120000|2022-05-05 14:32:00|12827.84|12827.84|12827.84|12827.84|12827.84|12827.84|12827.84|12827.84|0
1651761130000|2022-05-05 14:32:10|12827.37|12827.37|12825.88|12825.88|12827.37|12827.37|12825.88|12825.88|0
1651761150000|2022-05-05 14:32:30|12824.24|12824.24|12823.3|12823.3|12824.24|12824.24|12823.3|12823.3|0
1651761160000|2022-05-05 14:32:40|12822.83|12822.83|12820.03|12820.03|12822.83|12822.83|12820.03|12820.03|0
1651761180000|2022-05-05 14:33:00|12821.41|12821.41|12820.72|12820.72|12821.41|12821.41|12820.5|12820.5|0
1651761190000|2022-05-05 14:33:10|12820.25|12820.25|12820.25|12820.25|12820.25|12820.25|12820.25|12820.25|0
1651761200000|2022-05-05 14:33:20|12820.47|12820.47|12821.47|12821.47|12821.47|12821.47|12820.47|12820.47|0
1651761210000|2022-05-05 14:33:30|12821.94|12821.94|12821.94|12821.94|12821.94|12821.94|12821.94|12821.94|0
1651761220000|2022-05-05 14:33:40|12821.47|12821.47|12821.11|12821.11|12821.47|12821.47|12820.65|12820.65|0
1651761240000|2022-05-05 14:34:00|12823.36|12823.36|12823.78|12823.78|12824.27|12824.27|12823.36|12823.36|0
1651761250000|2022-05-05 14:34:10|12822.1|12822.1|12819.76|12819.76|12822.1|12822.1|12819.76|12819.76|0
1651761260000|2022-05-05 14:34:20|12819.31|12819.31|12817.4|12817.4|12819.31|12819.31|12817.4|12817.4|0
1651761270000|2022-05-05 14:34:30|12815.76|12815.76|12815.29|12815.29|12815.76|12815.76|12815.29|12815.29|0
1651761290000|2022-05-05 14:34:50|12814.38|12814.38|12813.92|12813.92|12814.38|12814.38|12813.92|12813.92|0
1651761300000|2022-05-05 14:35:00|12812.48|12812.48|12806.31|12806.31|12812.48|12812.48|12806.31|12806.31|0
1651761310000|2022-05-05 14:35:10|12805.85|12805.85|12803.48|12803.48|12805.85|12805.85|12803.48|12803.48|0
1651761320000|2022-05-05 14:35:20|12803.01|12803.01|12802.79|12802.79|12803.01|12803.01|12802.79|12802.79|0
1651761330000|2022-05-05 14:35:30|12803.25|12803.25|12805.43|12805.43|12805.99|12805.99|12802.33|12802.33|0
1651761340000|2022-05-05 14:35:40|12805.93|12805.93|12804.54|12804.54|12805.93|12805.93|12804.1|12804.1|0
1651761350000|2022-05-05 14:35:50|12803.72|12803.72|12802.81|12802.81|12803.72|12803.72|12802.81|12802.81|0
1651761360000|2022-05-05 14:36:00|12803.27|12803.27|12801.89|12801.89|12803.27|12803.27|12801.89|12801.89|0
1651761370000|2022-05-05 14:36:10|12802.35|12802.35|12800.92|12800.92|12802.35|12802.35|12800.92|12800.92|0
1651761380000|2022-05-05 14:36:20|12800.42|12800.42|12802.18|12802.18|12802.18|12802.18|12800.42|12800.42|0
1651761390000|2022-05-05 14:36:30|12803.61|12803.61|12801.36|12801.36|12803.61|12803.61|12801.36|12801.36|0
1651761400000|2022-05-05 14:36:40|12802.18|12802.18|12802.18|12802.18|12802.18|12802.18|12802.18|12802.18|0
1651761410000|2022-05-05 14:36:50|12802.64|12802.64|12803.67|12803.67|12803.67|12803.67|12802.64|12802.64|0
1651761430000|2022-05-05 14:37:10|12804.14|12804.14|12804.14|12804.14|12804.14|12804.14|12804.14|12804.14|0
1651761440000|2022-05-05 14:37:20|12804.05|12804.05|12808.82|12808.82|12808.82|12808.82|12804.05|12804.05|0
1651761450000|2022-05-05 14:37:30|12809.29|12809.29|12809.29|12809.29|12809.29|12809.29|12809.29|12809.29|0
1651761460000|2022-05-05 14:37:40|12808.35|12808.35|12808.35|12808.35|12808.35|12808.35|12808.35|12808.35|0
1651761480000|2022-05-05 14:38:00|12809.72|12809.72|12810|12810|12810.91|12810.91|12809.28|12809.28|0
1651761490000|2022-05-05 14:38:10|12809.54|12809.54|12808.1|12808.1|12809.54|12809.54|12808.1|12808.1|0
1651761500000|2022-05-05 14:38:20|12807.19|12807.19|12807.19|12807.19|12807.19|12807.19|12807.19|12807.19|0
1651761510000|2022-05-05 14:38:30|12808.13|12808.13|12807.31|12807.31|12808.13|12808.13|12807.31|12807.31|0
1651761520000|2022-05-05 14:38:40|12807.77|12807.77|12808.68|12808.68|12808.68|12808.68|12807.77|12807.77|0
1651761530000|2022-05-05 14:38:50|12810.06|12810.06|12811.95|12811.95|12811.95|12811.95|12810.06|12810.06|0
1651761540000|2022-05-05 14:39:00|12810.52|12810.52|12810.06|12810.06|12810.52|12810.52|12810.06|12810.06|0
1651761550000|2022-05-05 14:39:10|12809.59|12809.59|12809.59|12809.59|12809.59|12809.59|12809.59|12809.59|0
1651761570000|2022-05-05 14:39:30|12808.47|12808.47|12803.75|12803.75|12809.16|12809.16|12803.75|12803.75|0
1651761580000|2022-05-05 14:39:40|12804.31|12804.31|12803.28|12803.28|12804.31|12804.31|12803.28|12803.28|0
1651761590000|2022-05-05 14:39:50|12802.81|12802.81|12801.3|12801.3|12802.81|12802.81|12801.3|12801.3|0
1651761600000|2022-05-05 14:40:00|12800.85|12800.85|12803.87|12803.87|12804.32|12804.32|12800.85|12800.85|0
1651761610000|2022-05-05 14:40:10|12804.86|12804.86|12805.36|12805.36|12805.36|12805.36|12804.86|12804.86|0
1651761620000|2022-05-05 14:40:20|12806.17|12806.17|12806.17|12806.17|12806.17|12806.17|12806.17|12806.17|0
1651761630000|2022-05-05 14:40:30|12806.65|12806.65|12816.32|12816.32|12816.32|12816.32|12806.65|12806.65|0
1651761640000|2022-05-05 14:40:40|12817.24|12817.24|12817.34|12817.34|12817.34|12817.34|12816.78|12816.78|0
1651761650000|2022-05-05 14:40:50|12815.9|12815.9|12815.9|12815.9|12815.9|12815.9|12815.9|12815.9|0
1651761660000|2022-05-05 14:41:00|12817.66|12817.66|12817.66|12817.66|12817.66|12817.66|12817.66|12817.66|0
1651761670000|2022-05-05 14:41:10|12821.78|12821.78|12821.78|12821.78|12821.78|12821.78|12821.78|12821.78|0
1651761680000|2022-05-05 14:41:20|12819.32|12819.32|12820.14|12820.14|12820.14|12820.14|12819.32|12819.32|0
1651761690000|2022-05-05 14:41:30|12819.68|12819.68|12819.91|12819.91|12819.91|12819.91|12819.68|12819.68|0
1651761700000|2022-05-05 14:41:40|12821.54|12821.54|12822.36|12822.36|12822.36|12822.36|12821.54|12821.54|0
1651761710000|2022-05-05 14:41:50|12821.89|12821.89|12821.89|12821.89|12821.89|12821.89|12821.89|12821.89|0
1651761720000|2022-05-05 14:42:00|12822.36|12822.36|12822.36|12822.36|12822.36|12822.36|12822.36|12822.36|0
1651761730000|2022-05-05 14:42:10|12820.99|12820.99|12820.49|12820.49|12820.99|12820.99|12820.49|12820.49|0
1651761750000|2022-05-05 14:42:30|12820.02|12820.02|12818.68|12818.68|12820.02|12820.02|12817.57|12817.57|0
1651761780000|2022-05-05 14:43:00|12818.13|12818.13|12817.65|12817.65|12818.13|12818.13|12817.65|12817.65|0
1651761790000|2022-05-05 14:43:10|12817.2|12817.2|12817.2|12817.2|12817.2|12817.2|12817.2|12817.2|0
1651761800000|2022-05-05 14:43:20|12816.74|12816.74|12817.21|12817.21|12817.71|12817.71|12816.74|12816.74|0
1651761810000|2022-05-05 14:43:30|12818.03|12818.03|12818.65|12818.65|12821.75|12821.75|12818.03|12818.03|0
1651761820000|2022-05-05 14:43:40|12819.11|12819.11|12818.76|12818.76|12819.7|12819.7|12818.76|12818.76|0
1651761830000|2022-05-05 14:43:50|12817.35|12817.35|12816.04|12816.04|12817.35|12817.35|12815.1|12815.1|0
1651761840000|2022-05-05 14:44:00|12816.55|12816.55|12815.18|12815.18|12816.55|12816.55|12815.18|12815.18|0
1651761850000|2022-05-05 14:44:10|12815.41|12815.41|12815.41|12815.41|12815.41|12815.41|12815.41|12815.41|0
1651761870000|2022-05-05 14:44:30|12816.84|12816.84|12820.18|12820.18|12820.18|12820.18|12816.84|12816.84|0
1651761890000|2022-05-05 14:44:50|12817.4|12817.4|12817.87|12817.87|12817.87|12817.87|12817.4|12817.4|0
1651761900000|2022-05-05 14:45:00|12818.43|12818.43|12825.95|12825.95|12825.95|12825.95|12818.43|12818.43|0
1651761910000|2022-05-05 14:45:10|12826.18|12826.18|12828.09|12828.09|12828.09|12828.09|12826.18|12826.18|0
1651761920000|2022-05-05 14:45:20|12828.31|12828.31|12827.49|12827.49|12830.24|12830.24|12826.93|12826.93|0
1651761940000|2022-05-05 14:45:40|12828.61|12828.61|12826.29|12826.29|12828.61|12828.61|12826.29|12826.29|0
1651761950000|2022-05-05 14:45:50|12827.73|12827.73|12827.73|12827.73|12827.73|12827.73|12827.73|12827.73|0
1651761960000|2022-05-05 14:46:00|12828.29|12828.29|12832.31|12832.31|12832.31|12832.31|12828.29|12828.29|0
1651761970000|2022-05-05 14:46:10|12831.84|12831.84|12831.37|12831.37|12831.84|12831.84|12831.37|12831.37|0
1651761980000|2022-05-05 14:46:20|12833.13|12833.13|12833.13|12833.13|12833.13|12833.13|12833.13|12833.13|0
1651761990000|2022-05-05 14:46:30|12833.95|12833.95|12833.95|12833.95|12833.95|12833.95|12833.95|12833.95|0
1651762000000|2022-05-05 14:46:40|12833.45|12833.45|12832.96|12832.96|12833.45|12833.45|12832.96|12832.96|0
1651762010000|2022-05-05 14:46:50|12831.84|12831.84|12831.28|12831.28|12831.84|12831.84|12831.28|12831.28|0
1651762020000|2022-05-05 14:47:00|12830.17|12830.17|12824.82|12824.82|12830.17|12830.17|12824.82|12824.82|0
1651762030000|2022-05-05 14:47:10|12823.91|12823.91|12822.06|12822.06|12823.91|12823.91|12822.06|12822.06|0
1651762040000|2022-05-05 14:47:20|12821.6|12821.6|12815.57|12815.57|12821.6|12821.6|12815.57|12815.57|0
1651762050000|2022-05-05 14:47:30|12814.76|12814.76|12807.79|12807.79|12814.76|12814.76|12807.79|12807.79|0
1651762060000|2022-05-05 14:47:40|12808.78|12808.78|12804.14|12804.14|12808.78|12808.78|12804.14|12804.14|0
1651762070000|2022-05-05 14:47:50|12803.58|12803.58|12803.58|12803.58|12803.58|12803.58|12803.58|12803.58|0
1651762080000|2022-05-05 14:48:00|12802.04|12802.04|12802.51|12802.51|12802.51|12802.51|12802.04|12802.04|0
1651762090000|2022-05-05 14:48:10|12802.04|12802.04|12800.6|12800.6|12802.04|12802.04|12800.6|12800.6|0
1651762100000|2022-05-05 14:48:20|12799.23|12799.23|12794.99|12794.99|12799.23|12799.23|12794.99|12794.99|0
1651762110000|2022-05-05 14:48:30|12792.12|12792.12|12791.27|12791.27|12793.56|12793.56|12791.27|12791.27|0
1651762120000|2022-05-05 14:48:40|12794.13|12794.13|12790.31|12790.31|12794.59|12794.59|12790.31|12790.31|0
1651762130000|2022-05-05 14:48:50|12791.75|12791.75|12792.19|12792.19|12792.19|12792.19|12790.6|12790.6|0
1651762140000|2022-05-05 14:49:00|12791.73|12791.73|12786.72|12786.72|12792.65|12792.65|12786.72|12786.72|0
1651762150000|2022-05-05 14:49:10|12788.15|12788.15|12786.72|12786.72|12788.15|12788.15|12786.72|12786.72|0
1651762160000|2022-05-05 14:49:20|12787.22|12787.22|12788.59|12788.59|12789.09|12789.09|12787.22|12787.22|0
1651762170000|2022-05-05 14:49:30|12790.02|12790.02|12797.57|12797.57|12798.08|12798.08|12790.02|12790.02|0
1651762180000|2022-05-05 14:49:40|12797.07|12797.07|12794.59|12794.59|12797.07|12797.07|12794.59|12794.59|0
1651762190000|2022-05-05 14:49:50|12793.77|12793.77|12793.77|12793.77|12793.77|12793.77|12793.77|12793.77|0
1651762200000|2022-05-05 14:50:00|12794.76|12794.76|12794.76|12794.76|12794.76|12794.76|12794.76|12794.76|0
1651762210000|2022-05-05 14:50:10|12793.85|12793.85|12793.85|12793.85|12793.85|12793.85|12793.85|12793.85|0
1651762230000|2022-05-05 14:50:30|12793.39|12793.39|12790.93|12790.93|12793.39|12793.39|12790.93|12790.93|0
1651762240000|2022-05-05 14:50:40|12789.52|12789.52|12788.7|12788.7|12789.52|12789.52|12788.7|12788.7|0
1651762260000|2022-05-05 14:51:00|12789.61|12789.61|12790.43|12790.43|12790.43|12790.43|12789.61|12789.61|0
1651762270000|2022-05-05 14:51:10|12791.37|12791.37|12794.17|12794.17|12794.17|12794.17|12791.37|12791.37|0
1651762280000|2022-05-05 14:51:20|12795.29|12795.29|12809.74|12809.74|12809.74|12809.74|12795.29|12795.29|0
1651762290000|2022-05-05 14:51:30|12810.25|12810.25|12810.07|12810.07|12811.73|12811.73|12810.07|12810.07|0
1651762300000|2022-05-05 14:51:40|12809.57|12809.57|12808.05|12808.05|12809.57|12809.57|12808.05|12808.05|0
1651762310000|2022-05-05 14:51:50|12808.96|12808.96|12809.92|12809.92|12809.92|12809.92|12808.96|12808.96|0
1651762320000|2022-05-05 14:52:00|12808.55|12808.55|12808.09|12808.09|12808.55|12808.55|12808.09|12808.09|0
1651762340000|2022-05-05 14:52:20|12808.55|12808.55|12807.63|12807.63|12808.55|12808.55|12807.63|12807.63|0
1651762350000|2022-05-05 14:52:30|12807.17|12807.17|12807.17|12807.17|12807.17|12807.17|12807.17|12807.17|0
1651762360000|2022-05-05 14:52:40|12805.74|12805.74|12805.27|12805.27|12805.74|12805.74|12805.27|12805.27|0
1651762370000|2022-05-05 14:52:50|12803.54|12803.54|12802.94|12802.94|12804.35|12804.35|12802.94|12802.94|0
1651762380000|2022-05-05 14:53:00|12801.83|12801.83|12800.39|12800.39|12801.83|12801.83|12800.39|12800.39|0
1651762390000|2022-05-05 14:53:10|12799.57|12799.57|12798.61|12798.61|12799.57|12799.57|12798.61|12798.61|0
1651762400000|2022-05-05 14:53:20|12796.32|12796.32|12793.67|12793.67|12796.32|12796.32|12793.67|12793.67|0
1651762410000|2022-05-05 14:53:30|12795.04|12795.04|12795.04|12795.04|12795.04|12795.04|12795.04|12795.04|0
1651762420000|2022-05-05 14:53:40|12794.6|12794.6|12793.9|12793.9|12794.6|12794.6|12792.99|12792.99|0
1651762430000|2022-05-05 14:53:50|12793.41|12793.41|12792.49|12792.49|12793.41|12793.41|12792.49|12792.49|0
1651762440000|2022-05-05 14:54:00|12793.9|12793.9|12794.67|12794.67|12796.53|12796.53|12793.9|12793.9|0
1651762450000|2022-05-05 14:54:10|12794.23|12794.23|12795.61|12795.61|12795.61|12795.61|12794.23|12794.23|0
1651762460000|2022-05-05 14:54:20|12795.16|12795.16|12795.16|12795.16|12795.16|12795.16|12795.16|12795.16|0
1651762480000|2022-05-05 14:54:40|12796.59|12796.59|12796.09|12796.09|12796.59|12796.59|12796.09|12796.09|0
1651762490000|2022-05-05 14:54:50|12796.55|12796.55|12800.79|12800.79|12800.79|12800.79|12796.55|12796.55|0
1651762500000|2022-05-05 14:55:00|12801.25|12801.25|12803.47|12803.47|12803.47|12803.47|12800.34|12800.34|0
1651762510000|2022-05-05 14:55:10|12802.06|12802.06|12802.06|12802.06|12802.06|12802.06|12802.06|12802.06|0
1651762520000|2022-05-05 14:55:20|12802.51|12802.51|12804.86|12804.86|12806.3|12806.3|12802.51|12802.51|0
1651762530000|2022-05-05 14:55:30|12805.42|12805.42|12805.92|12805.92|12807.03|12807.03|12805.42|12805.42|0
1651762550000|2022-05-05 14:55:50|12806.39|12806.39|12805.45|12805.45|12806.39|12806.39|12805.45|12805.45|0
1651762560000|2022-05-05 14:56:00|12805.92|12805.92|12805.92|12805.92|12805.92|12805.92|12805.92|12805.92|0
1651762580000|2022-05-05 14:56:20|12806.37|12806.37|12807.19|12807.19|12807.19|12807.19|12806.37|12806.37|0
1651762620000|2022-05-05 14:57:00|12807.41|12807.41|12807.19|12807.19|12807.41|12807.41|12807.19|12807.19|0
1651762630000|2022-05-05 14:57:10|12806.28|12806.28|12804.8|12804.8|12806.28|12806.28|12804.8|12804.8|0
1651762640000|2022-05-05 14:57:20|12805.27|12805.27|12808.68|12808.68|12810.11|12810.11|12805.27|12805.27|0
1651762650000|2022-05-05 14:57:30|12807.86|12807.86|12806.62|12806.62|12808.68|12808.68|12806.62|12806.62|0
1651762690000|2022-05-05 14:58:10|12807.09|12807.09|12810.5|12810.5|12810.5|12810.5|12807.09|12807.09|0
1651762710000|2022-05-05 14:58:30|12809.58|12809.58|12809.58|12809.58|12809.58|12809.58|12809.58|12809.58|0
1651762730000|2022-05-05 14:58:50|12810.04|12810.04|12810.04|12810.04|12810.04|12810.04|12810.04|12810.04|0
1651762740000|2022-05-05 14:59:00|12810.6|12810.6|12810.6|12810.6|12811.15|12811.15|12810.6|12810.6|0
1651762750000|2022-05-05 14:59:10|12811.07|12811.07|12810.6|12810.6|12811.07|12811.07|12810.6|12810.6|0
1651762760000|2022-05-05 14:59:20|12811.04|12811.04|12811.96|12811.96|12811.96|12811.96|12811.04|12811.04|0
1651762790000|2022-05-05 14:59:50|12810.84|12810.84|12810.84|12810.84|12810.84|12810.84|12810.84|12810.84|0
1651762800000|2022-05-05 15:00:00|12810.35|12810.35|12806.32|12806.32|12811.07|12811.07|12806.32|12806.32|0
1651762810000|2022-05-05 15:00:10|12805.85|12805.85|12806.32|12806.32|12806.32|12806.32|12805.85|12805.85|0
1651762820000|2022-05-05 15:00:20|12807.24|12807.24|12813.26|12813.26|12813.26|12813.26|12807.24|12807.24|0
1651762830000|2022-05-05 15:00:30|12815.5|12815.5|12815.5|12815.5|12815.5|12815.5|12815.5|12815.5|0
1651762840000|2022-05-05 15:00:40|12817.26|12817.26|12816.78|12816.78|12817.26|12817.26|12816.78|12816.78|0
1651762850000|2022-05-05 15:00:50|12815.84|12815.84|12814.58|12814.58|12816.31|12816.31|12814.58|12814.58|0
1651762860000|2022-05-05 15:01:00|12813.64|12813.64|12809.03|12809.03|12813.64|12813.64|12809.03|12809.03|0
1651762870000|2022-05-05 15:01:10|12809.5|12809.5|12805.15|12805.15|12809.5|12809.5|12805.15|12805.15|0
1651762880000|2022-05-05 15:01:20|12804.59|12804.59|12804.59|12804.59|12804.59|12804.59|12804.59|12804.59|0
1651762890000|2022-05-05 15:01:30|12804.12|12804.12|12802.11|12802.11|12804.59|12804.59|12801.85|12801.85|0
1651762900000|2022-05-05 15:01:40|12802.61|12802.61|12803.1|12803.1|12803.1|12803.1|12802.61|12802.61|0
1651762910000|2022-05-05 15:01:50|12803.66|12803.66|12803.66|12803.66|12803.66|12803.66|12803.66|12803.66|0
1651762920000|2022-05-05 15:02:00|12804.11|12804.11|12803.45|12803.45|12804.11|12804.11|12802.99|12802.99|0
1651762930000|2022-05-05 15:02:10|12803.9|12803.9|12801.59|12801.59|12803.9|12803.9|12801.59|12801.59|0
1651762940000|2022-05-05 15:02:20|12801.08|12801.08|12801.08|12801.08|12801.08|12801.08|12801.08|12801.08|0
1651762950000|2022-05-05 15:02:30|12800.61|12800.61|12799.24|12799.24|12801.72|12801.72|12799.24|12799.24|0
1651762960000|2022-05-05 15:02:40|12797.8|12797.8|12798.92|12798.92|12798.92|12798.92|12797.8|12797.8|0
1651762970000|2022-05-05 15:02:50|12798.42|12798.42|12797.31|12797.31|12798.42|12798.42|12797.31|12797.31|0
1651762980000|2022-05-05 15:03:00|12796.49|12796.49|12796.75|12796.75|12798.06|12798.06|12796.49|12796.49|0
1651762990000|2022-05-05 15:03:10|12796.29|12796.29|12796.29|12796.29|12796.29|12796.29|12796.29|12796.29|0
1651763010000|2022-05-05 15:03:30|12795.47|12795.47|12795.47|12795.47|12795.47|12795.47|12795.47|12795.47|0
1651763020000|2022-05-05 15:03:40|12795.02|12795.02|12795.02|12795.02|12795.02|12795.02|12795.02|12795.02|0
1651763040000|2022-05-05 15:04:00|12796.45|12796.45|12792.02|12792.02|12796.45|12796.45|12792.02|12792.02|0
1651763050000|2022-05-05 15:04:10|12791.1|12791.1|12790.78|12790.78|12791.1|12791.1|12789.66|12789.66|0
1651763060000|2022-05-05 15:04:20|12792.21|12792.21|12793.85|12793.85|12793.85|12793.85|12792.21|12792.21|0
1651763070000|2022-05-05 15:04:30|12794.41|12794.41|12793.39|12793.39|12795.42|12795.42|12793.39|12793.39|0
1651763080000|2022-05-05 15:04:40|12792.94|12792.94|12793.88|12793.88|12794.33|12794.33|12792.94|12792.94|0
1651763100000|2022-05-05 15:05:00|12793.06|12793.06|12792.5|12792.5|12793.06|12793.06|12792.5|12792.5|0
1651763110000|2022-05-05 15:05:10|12792.04|12792.04|12792.25|12792.25|12792.72|12792.72|12787.98|12787.98|0
1651763120000|2022-05-05 15:05:20|12792.71|12792.71|12792.71|12792.71|12792.71|12792.71|12792.71|12792.71|0
1651763130000|2022-05-05 15:05:30|12794.08|12794.08|12794.08|12794.08|12794.08|12794.08|12794.08|12794.08|0
1651763170000|2022-05-05 15:06:10|12795.2|12795.2|12795.2|12795.2|12795.2|12795.2|12795.2|12795.2|0
1651763180000|2022-05-05 15:06:20|12795.76|12795.76|12797.75|12797.75|12797.75|12797.75|12795.76|12795.76|0
1651763200000|2022-05-05 15:06:40|12798.42|12798.42|12799.81|12799.81|12799.81|12799.81|12798.42|12798.42|0
1651763210000|2022-05-05 15:06:50|12800.72|12800.72|12800.27|12800.27|12800.72|12800.72|12799.34|12799.34|0
1651763220000|2022-05-05 15:07:00|12802.08|12802.08|12800.28|12800.28|12803.71|12803.71|12800.28|12800.28|0
1651763230000|2022-05-05 15:07:10|12800.73|12800.73|12802.46|12802.46|12802.46|12802.46|12800.28|12800.28|0
1651763240000|2022-05-05 15:07:20|12802.01|12802.01|12803.44|12803.44|12803.44|12803.44|12802.01|12802.01|0
1651763250000|2022-05-05 15:07:30|12804|12804|12803.97|12803.97|12804.56|12804.56|12803.5|12803.5|0
1651763260000|2022-05-05 15:07:40|12803.52|12803.52|12803.52|12803.52|12803.52|12803.52|12803.52|12803.52|0
1651763270000|2022-05-05 15:07:50|12804.33|12804.33|12804.33|12804.33|12804.33|12804.33|12804.33|12804.33|0
1651763280000|2022-05-05 15:08:00|12803.52|12803.52|12803.32|12803.32|12804.33|12804.33|12803.32|12803.32|0
1651763290000|2022-05-05 15:08:10|12802.5|12802.5|12800.51|12800.51|12802.5|12802.5|12800.51|12800.51|0
1651763300000|2022-05-05 15:08:20|12799.57|12799.57|12799.1|12799.1|12799.57|12799.57|12798.28|12798.28|0
1651763310000|2022-05-05 15:08:30|12799.91|12799.91|12801.97|12801.97|12801.97|12801.97|12799.91|12799.91|0
1651763330000|2022-05-05 15:08:50|12801.06|12801.06|12800.08|12800.08|12801.51|12801.51|12800.08|12800.08|0
1651763340000|2022-05-05 15:09:00|12801.51|12801.51|12800.54|12800.54|12801.51|12801.51|12800.54|12800.54|0
1651763350000|2022-05-05 15:09:10|12799.62|12799.62|12798.43|12798.43|12799.62|12799.62|12797.88|12797.88|0
1651763370000|2022-05-05 15:09:30|12797.92|12797.92|12801.11|12801.11|12801.11|12801.11|12797.92|12797.92|0
1651763380000|2022-05-05 15:09:40|12802.48|12802.48|12806.39|12806.39|12806.39|12806.39|12802.48|12802.48|0
1651763390000|2022-05-05 15:09:50|12806.85|12806.85|12807.78|12807.78|12807.78|12807.78|12806.85|12806.85|0
1651763400000|2022-05-05 15:10:00|12808.6|12808.6|12812.43|12812.43|12812.43|12812.43|12808.6|12808.6|0
1651763410000|2022-05-05 15:10:10|12812.89|12812.89|12813.23|12813.23|12813.45|12813.45|12812.89|12812.89|0
1651763420000|2022-05-05 15:10:20|12812.75|12812.75|12811.84|12811.84|12812.75|12812.75|12811.84|12811.84|0
1651763430000|2022-05-05 15:10:30|12811.62|12811.62|12808.45|12808.45|12811.62|12811.62|12808.45|12808.45|0
1651763450000|2022-05-05 15:10:50|12808.92|12808.92|12809.48|12809.48|12809.48|12809.48|12808.1|12808.1|0
1651763460000|2022-05-05 15:11:00|12808.96|12808.96|12807.58|12807.58|12808.96|12808.96|12807.58|12807.58|0
1651763470000|2022-05-05 15:11:10|12809.47|12809.47|12810.28|12810.28|12810.28|12810.28|12809.47|12809.47|0
1651763480000|2022-05-05 15:11:20|12809.47|12809.47|12808.95|12808.95|12809.47|12809.47|12808.95|12808.95|0
1651763510000|2022-05-05 15:11:50|12808.5|12808.5|12805.79|12805.79|12808.5|12808.5|12805.79|12805.79|0
1651763520000|2022-05-05 15:12:00|12807.22|12807.22|12808.38|12808.38|12808.38|12808.38|12806.34|12806.34|0
1651763530000|2022-05-05 15:12:10|12811.45|12811.45|12811.91|12811.91|12811.91|12811.91|12811.45|12811.45|0
1651763560000|2022-05-05 15:12:40|12812.47|12812.47|12814.06|12814.06|12814.06|12814.06|12812.47|12812.47|0
1651763570000|2022-05-05 15:12:50|12816.36|12816.36|12816.83|12816.83|12816.83|12816.83|12816.36|12816.36|0
1651763580000|2022-05-05 15:13:00|12816.37|12816.37|12816.37|12816.37|12816.37|12816.37|12816.37|12816.37|0
1651763590000|2022-05-05 15:13:10|12814.7|12814.7|12813.75|12813.75|12814.7|12814.7|12813.75|12813.75|0
1651763600000|2022-05-05 15:13:20|12813.3|12813.3|12813.3|12813.3|12813.3|12813.3|12813.3|12813.3|0
1651763610000|2022-05-05 15:13:30|12812.84|12812.84|12812.84|12812.84|12812.84|12812.84|12812.84|12812.84|0
1651763630000|2022-05-05 15:13:50|12812.38|12812.38|12812.38|12812.38|12812.38|12812.38|12812.38|12812.38|0
1651763640000|2022-05-05 15:14:00|12811.91|12811.91|12811.91|12811.91|12811.91|12811.91|12811.91|12811.91|0
1651763650000|2022-05-05 15:14:10|12811.45|12811.45|12810.02|12810.02|12811.45|12811.45|12810.02|12810.02|0
1651763660000|2022-05-05 15:14:20|12811.88|12811.88|12811.88|12811.88|12811.88|12811.88|12811.38|12811.38|0
1651763680000|2022-05-05 15:14:40|12812.33|12812.33|12813.97|12813.97|12813.97|12813.97|12812.33|12812.33|0
1651763690000|2022-05-05 15:14:50|12813.5|12813.5|12813.5|12813.5|12813.5|12813.5|12813.5|12813.5|0
1651763700000|2022-05-05 15:15:00|12812.47|12812.47|12808.23|12808.23|12812.47|12812.47|12808.23|12808.23|0
1651763710000|2022-05-05 15:15:10|12808.68|12808.68|12807.31|12807.31|12808.68|12808.68|12807.31|12807.31|0
1651763720000|2022-05-05 15:15:20|12807.82|12807.82|12805.55|12805.55|12808.74|12808.74|12805.55|12805.55|0
1651763730000|2022-05-05 15:15:30|12804.12|12804.12|12804.12|12804.12|12804.12|12804.12|12804.12|12804.12|0
1651763750000|2022-05-05 15:15:50|12804.34|12804.34|12804.56|12804.56|12804.56|12804.56|12804.34|12804.34|0
1651763760000|2022-05-05 15:16:00|12807.03|12807.03|12808.2|12808.2|12808.66|12808.66|12807.03|12807.03|0
1651763770000|2022-05-05 15:16:10|12809.2|12809.2|12809.2|12809.2|12809.2|12809.2|12809.2|12809.2|0
1651763780000|2022-05-05 15:16:20|12809.65|12809.65|12809.42|12809.42|12809.65|12809.65|12809.42|12809.42|0
1651763790000|2022-05-05 15:16:30|12807.99|12807.99|12805.74|12805.74|12807.99|12807.99|12805.74|12805.74|0
1651763810000|2022-05-05 15:16:50|12805.27|12805.27|12805.27|12805.27|12805.27|12805.27|12805.27|12805.27|0
1651763820000|2022-05-05 15:17:00|12804.77|12804.77|12805.39|12805.39|12805.39|12805.39|12803.48|12803.48|0
1651763830000|2022-05-05 15:17:10|12805.88|12805.88|12805.88|12805.88|12805.88|12805.88|12805.88|12805.88|0
1651763840000|2022-05-05 15:17:20|12804.45|12804.45|12805.88|12805.88|12805.88|12805.88|12804.45|12804.45|0
1651763850000|2022-05-05 15:17:30|12806.35|12806.35|12804.82|12804.82|12806.35|12806.35|12804.82|12804.82|0
1651763860000|2022-05-05 15:17:40|12804|12804|12803.54|12803.54|12804|12804|12803.54|12803.54|0
1651763870000|2022-05-05 15:17:50|12803.1|12803.1|12804.02|12804.02|12804.02|12804.02|12803.1|12803.1|0
1651763880000|2022-05-05 15:18:00|12805.46|12805.46|12801.85|12801.85|12806.02|12806.02|12801.85|12801.85|0
1651763890000|2022-05-05 15:18:10|12802.31|12802.31|12802.67|12802.67|12802.67|12802.67|12801.28|12801.28|0
1651763900000|2022-05-05 15:18:20|12802.21|12802.21|12802.56|12802.56|12803.03|12803.03|12802.21|12802.21|0
1651763910000|2022-05-05 15:18:30|12802.78|12802.78|12802.78|12802.78|12802.78|12802.78|12802.78|12802.78|0
1651763920000|2022-05-05 15:18:40|12802.56|12802.56|12802.56|12802.56|12802.56|12802.56|12802.56|12802.56|0
1651763950000|2022-05-05 15:19:10|12802.78|12802.78|12801.37|12801.37|12802.78|12802.78|12801.37|12801.37|0
1651763960000|2022-05-05 15:19:20|12802.28|12802.28|12800.91|12800.91|12802.28|12802.28|12800.91|12800.91|0
1651763980000|2022-05-05 15:19:40|12800.35|12800.35|12799.79|12799.79|12800.35|12800.35|12799.79|12799.79|0
1651763990000|2022-05-05 15:19:50|12798.88|12798.88|12796.27|12796.27|12799.34|12799.34|12795.81|12795.81|0
1651764000000|2022-05-05 15:20:00|12795.35|12795.35|12795.4|12795.4|12795.85|12795.85|12795.03|12795.03|0
1651764010000|2022-05-05 15:20:10|12795.86|12795.86|12793.31|12793.31|12795.86|12795.86|12793.31|12793.31|0
1651764020000|2022-05-05 15:20:20|12792.85|12792.85|12792.23|12792.23|12793.31|12793.31|12792.19|12792.19|0
1651764030000|2022-05-05 15:20:30|12792.71|12792.71|12792.25|12792.25|12792.71|12792.71|12792.25|12792.25|0
1651764040000|2022-05-05 15:20:40|12792.72|12792.72|12792.72|12792.72|12792.72|12792.72|12792.72|12792.72|0
1651764050000|2022-05-05 15:20:50|12792.25|12792.25|12792.25|12792.25|12792.25|12792.25|12792.25|12792.25|0
1651764060000|2022-05-05 15:21:00|12789.38|12789.38|12788.47|12788.47|12789.84|12789.84|12788.47|12788.47|0
1651764070000|2022-05-05 15:21:10|12788.92|12788.92|12788.92|12788.92|12788.92|12788.92|12788.92|12788.92|0
1651764080000|2022-05-05 15:21:20|12789.84|12789.84|12790.65|12790.65|12790.75|12790.75|12789.84|12789.84|0
1651764090000|2022-05-05 15:21:30|12791.11|12791.11|12790.65|12790.65|12791.11|12791.11|12790.65|12790.65|0
1651764100000|2022-05-05 15:21:40|12792.13|12792.13|12790.63|12790.63|12792.13|12792.13|12790.63|12790.63|0
1651764110000|2022-05-05 15:21:50|12790.86|12790.86|12790.4|12790.4|12790.86|12790.86|12790.4|12790.4|0
1651764120000|2022-05-05 15:22:00|12789.84|12789.84|12789.37|12789.37|12789.84|12789.84|12788.81|12788.81|0
1651764130000|2022-05-05 15:22:10|12789.84|12789.84|12789.84|12789.84|12789.84|12789.84|12789.84|12789.84|0
1651764150000|2022-05-05 15:22:30|12790.3|12790.3|12790.3|12790.3|12790.3|12790.3|12790.3|12790.3|0
1651764170000|2022-05-05 15:22:50|12788.66|12788.66|12788.21|12788.21|12788.66|12788.66|12788.21|12788.21|0
1651764180000|2022-05-05 15:23:00|12787.8|12787.8|12788.21|12788.21|12788.21|12788.21|12787.39|12787.39|0
1651764190000|2022-05-05 15:23:10|12788.72|12788.72|12788.72|12788.72|12788.72|12788.72|12788.72|12788.72|0
1651764200000|2022-05-05 15:23:20|12787.73|12787.73|12787.73|12787.73|12787.73|12787.73|12787.73|12787.73|0
1651764210000|2022-05-05 15:23:30|12787.17|12787.17|12788.28|12788.28|12788.28|12788.28|12787.17|12787.17|0
1651764220000|2022-05-05 15:23:40|12787.73|12787.73|12787.84|12787.84|12788.75|12788.75|12787.73|12787.73|0
1651764240000|2022-05-05 15:24:00|12786.92|12786.92|12787.6|12787.6|12787.6|12787.6|12786.92|12786.92|0
1651764250000|2022-05-05 15:24:10|12786.79|12786.79|12785.97|12785.97|12786.79|12786.79|12785.97|12785.97|0
1651764260000|2022-05-05 15:24:20|12785.5|12785.5|12784.47|12784.47|12785.97|12785.97|12784.47|12784.47|0
1651764270000|2022-05-05 15:24:30|12784.69|12784.69|12784.69|12784.69|12784.69|12784.69|12784.69|12784.69|0
1651764290000|2022-05-05 15:24:50|12784.25|12784.25|12781.65|12781.65|12784.25|12784.25|12781.4|12781.4|0
1651764300000|2022-05-05 15:25:00|12782.46|12782.46|12784.77|12784.77|12784.77|12784.77|12782.46|12782.46|0
1651764310000|2022-05-05 15:25:10|12785.68|12785.68|12783.96|12783.96|12786.18|12786.18|12783.94|12783.94|0
1651764320000|2022-05-05 15:25:20|12784.48|12784.48|12781.63|12781.63|12784.48|12784.48|12781.63|12781.63|0
1651764330000|2022-05-05 15:25:30|12780.6|12780.6|12780.6|12780.6|12780.6|12780.6|12780.6|12780.6|0
1651764340000|2022-05-05 15:25:40|12780.14|12780.14|12777.13|12777.13|12780.14|12780.14|12777.13|12777.13|0
1651764350000|2022-05-05 15:25:50|12776.22|12776.22|12779.56|12779.56|12779.56|12779.56|12776.22|12776.22|0
1651764360000|2022-05-05 15:26:00|12778.13|12778.13|12778.13|12778.13|12778.13|12778.13|12778.13|12778.13|0
1651764370000|2022-05-05 15:26:10|12777.67|12777.67|12778.13|12778.13|12778.13|12778.13|12777.67|12777.67|0
1651764380000|2022-05-05 15:26:20|12779.56|12779.56|12780.48|12780.48|12780.48|12780.48|12779.56|12779.56|0
1651764390000|2022-05-05 15:26:30|12780.03|12780.03|12780.86|12780.86|12780.86|12780.86|12779.57|12779.57|0
1651764400000|2022-05-05 15:26:40|12780.64|12780.64|12780.64|12780.64|12780.64|12780.64|12780.64|12780.64|0
1651764420000|2022-05-05 15:27:00|12781.15|12781.15|12780.68|12780.68|12781.15|12781.15|12780.68|12780.68|0
1651764430000|2022-05-05 15:27:10|12779|12779|12780.42|12780.42|12780.42|12780.42|12779|12779|0
1651764440000|2022-05-05 15:27:20|12780.89|12780.89|12780.43|12780.43|12780.89|12780.89|12779.61|12779.61|0
1651764450000|2022-05-05 15:27:30|12779.93|12779.93|12779.12|12779.12|12779.93|12779.93|12779.12|12779.12|0
1651764460000|2022-05-05 15:27:40|12779.57|12779.57|12779.57|12779.57|12779.57|12779.57|12779.57|12779.57|0
1651764470000|2022-05-05 15:27:50|12780.69|12780.69|12780.33|12780.33|12781.25|12781.25|12780.33|12780.33|0
1651764480000|2022-05-05 15:28:00|12780.79|12780.79|12780.79|12780.79|12780.79|12780.79|12780.79|12780.79|0
1651764490000|2022-05-05 15:28:10|12781.29|12781.29|12781.29|12781.29|12781.29|12781.29|12781.29|12781.29|0
1651764510000|2022-05-05 15:28:30|12780.47|12780.47|12778.3|12778.3|12780.47|12780.47|12777.84|12777.84|0
1651764520000|2022-05-05 15:28:40|12778.86|12778.86|12778.04|12778.04|12778.86|12778.86|12778.04|12778.04|0
1651764530000|2022-05-05 15:28:50|12777.48|12777.48|12773.39|12773.39|12777.48|12777.48|12773.39|12773.39|0
1651764540000|2022-05-05 15:29:00|12772.57|12772.57|12775.52|12775.52|12776.83|12776.83|12772.57|12772.57|0
1651764550000|2022-05-05 15:29:10|12775.05|12775.05|12773.41|12773.41|12775.54|12775.54|12773.41|12773.41|0
1651764560000|2022-05-05 15:29:20|12773.87|12773.87|12775.45|12775.45|12775.45|12775.45|12773|12773|0
1651764570000|2022-05-05 15:29:30|12776.27|12776.27|12775.33|12775.33|12776.27|12776.27|12775.33|12775.33|0
1651764580000|2022-05-05 15:29:40|12774.87|12774.87|12772.64|12772.64|12774.87|12774.87|12772.14|12772.14|0
1651764590000|2022-05-05 15:29:50|12771.82|12771.82|12778.09|12778.09|12778.09|12778.09|12769.54|12769.54|0
1651821300000|2022-05-06 07:15:00|12604.29|12604.29|12603.47|12603.47|12605.11|12605.11|12603.47|12603.47|0
1651821310000|2022-05-06 07:15:10|12602.96|12602.96|12602.5|12602.5|12602.96|12602.96|12602.5|12602.5|0
1651821320000|2022-05-06 07:15:20|12598.69|12598.69|12600.57|12600.57|12600.57|12600.57|12598.69|12598.69|0
1651821330000|2022-05-06 07:15:30|12602.01|12602.01|12602.01|12602.01|12602.01|12602.01|12602.01|12602.01|0
1651821340000|2022-05-06 07:15:40|12603.03|12603.03|12603.03|12603.03|12603.03|12603.03|12603.03|12603.03|0
1651821360000|2022-05-06 07:16:00|12604.53|12604.53|12604.53|12604.53|12604.53|12604.53|12604.53|12604.53|0
1651821370000|2022-05-06 07:16:10|12607.8|12607.8|12608.71|12608.71|12608.71|12608.71|12607.8|12607.8|0
1651821410000|2022-05-06 07:16:50|12609.17|12609.17|12610.8|12610.8|12610.8|12610.8|12609.17|12609.17|0
1651821430000|2022-05-06 07:17:10|12611.27|12611.27|12611.27|12611.27|12611.27|12611.27|12611.27|12611.27|0
1651821440000|2022-05-06 07:17:20|12614.1|12614.1|12614.1|12614.1|12614.1|12614.1|12614.1|12614.1|0
1651821450000|2022-05-06 07:17:30|12615.53|12615.53|12615.53|12615.53|12615.53|12615.53|12615.53|12615.53|0
1651821480000|2022-05-06 07:18:00|12614.72|12614.72|12614.72|12614.72|12614.72|12614.72|12614.72|12614.72|0
1651821490000|2022-05-06 07:18:10|12614.22|12614.22|12614.72|12614.72|12614.72|12614.72|12614.22|12614.22|0
1651821510000|2022-05-06 07:18:30|12616.15|12616.15|12617.98|12617.98|12617.98|12617.98|12616.15|12616.15|0
1651821520000|2022-05-06 07:18:40|12619.47|12619.47|12619.47|12619.47|12619.47|12619.47|12619.47|12619.47|0
1651821530000|2022-05-06 07:18:50|12619.93|12619.93|12619.93|12619.93|12619.93|12619.93|12619.93|12619.93|0
1651821550000|2022-05-06 07:19:10|12622.38|12622.38|12622.38|12622.38|12622.38|12622.38|12622.38|12622.38|0
1651821560000|2022-05-06 07:19:20|12621.91|12621.91|12621.41|12621.41|12621.91|12621.91|12621.41|12621.41|0
1651821580000|2022-05-06 07:19:40|12623.25|12623.25|12622.79|12622.79|12624.16|12624.16|12622.79|12622.79|0
1651821620000|2022-05-06 07:20:20|12622.29|12622.29|12621.79|12621.79|12622.29|12622.29|12621.79|12621.79|0
1651821630000|2022-05-06 07:20:30|12621.3|12621.3|12621.3|12621.3|12621.3|12621.3|12621.3|12621.3|0
1651821650000|2022-05-06 07:20:50|12622.93|12622.93|12621.5|12621.5|12622.93|12622.93|12621.5|12621.5|0
1651821660000|2022-05-06 07:21:00|12619.04|12619.04|12612.16|12612.16|12619.04|12619.04|12612.16|12612.16|0
1651821670000|2022-05-06 07:21:10|12611.34|12611.34|12610.52|12610.52|12611.34|12611.34|12610.52|12610.52|0
1651821680000|2022-05-06 07:21:20|12609.96|12609.96|12605.6|12605.6|12609.96|12609.96|12605.6|12605.6|0
1651821690000|2022-05-06 07:21:30|12605.14|12605.14|12594.87|12594.87|12605.14|12605.14|12594.87|12594.87|0
1651821700000|2022-05-06 07:21:40|12593.75|12593.75|12593.47|12593.47|12593.75|12593.75|12592.21|12592.21|0
1651821720000|2022-05-06 07:22:00|12592.66|12592.66|12591.84|12591.84|12592.66|12592.66|12591.84|12591.84|0
1651821750000|2022-05-06 07:22:30|12590.46|12590.46|12590.46|12590.46|12590.46|12590.46|12590.46|12590.46|0
1651821760000|2022-05-06 07:22:40|12589.65|12589.65|12580.61|12580.61|12589.65|12589.65|12580.14|12580.14|0
1651821790000|2022-05-06 07:23:10|12579.32|12579.32|12579.32|12579.32|12579.32|12579.32|12579.32|12579.32|0
1651821800000|2022-05-06 07:23:20|12581.68|12581.68|12581.21|12581.21|12581.68|12581.68|12581.21|12581.21|0
1651821820000|2022-05-06 07:23:40|12581.43|12581.43|12580|12580|12581.43|12581.43|12578.56|12578.56|0
1651821840000|2022-05-06 07:24:00|12577.02|12577.02|12574.76|12574.76|12577.02|12577.02|12574.76|12574.76|0
1651821860000|2022-05-06 07:24:20|12576.2|12576.2|12573.33|12573.33|12576.2|12576.2|12573.33|12573.33|0
1651821870000|2022-05-06 07:24:30|12575.78|12575.78|12576.11|12576.11|12576.11|12576.11|12575.61|12575.61|0
1651821880000|2022-05-06 07:24:40|12573.82|12573.82|12573.82|12573.82|12573.82|12573.82|12573.82|12573.82|0
1651821940000|2022-05-06 07:25:40|12576.18|12576.18|12580.14|12580.14|12580.14|12580.14|12576.18|12576.18|0
1651821960000|2022-05-06 07:26:00|12581.58|12581.58|12581.58|12581.58|12581.58|12581.58|12581.58|12581.58|0
1651821970000|2022-05-06 07:26:10|12580.14|12580.14|12578.71|12578.71|12580.14|12580.14|12578.71|12578.71|0
1651821980000|2022-05-06 07:26:20|12579.18|12579.18|12578.36|12578.36|12579.18|12579.18|12578.36|12578.36|0
1651821990000|2022-05-06 07:26:30|12578.86|12578.86|12578.86|12578.86|12578.86|12578.86|12578.86|12578.86|0
1651822000000|2022-05-06 07:26:40|12578.04|12578.04|12576.61|12576.61|12578.04|12578.04|12576.61|12576.61|0
1651822010000|2022-05-06 07:26:50|12578.86|12578.86|12578.86|12578.86|12578.86|12578.86|12578.86|12578.86|0
1651822040000|2022-05-06 07:27:20|12580.23|12580.23|12577.18|12577.18|12580.23|12580.23|12577.18|12577.18|0
1651822050000|2022-05-06 07:27:30|12576.27|12576.27|12576.57|12576.57|12576.57|12576.57|12575.75|12575.75|0
1651822070000|2022-05-06 07:27:50|12577.09|12577.09|12577.09|12577.09|12577.09|12577.09|12577.09|12577.09|0
1651822100000|2022-05-06 07:28:20|12576.27|12576.27|12576.27|12576.27|12576.27|12576.27|12576.27|12576.27|0
1651822120000|2022-05-06 07:28:40|12574.49|12574.49|12574.49|12574.49|12574.49|12574.49|12574.49|12574.49|0
1651822130000|2022-05-06 07:28:50|12574.95|12574.95|12576.39|12576.39|12576.39|12576.39|12574.95|12574.95|0
1651822160000|2022-05-06 07:29:20|12576.13|12576.13|12576.13|12576.13|12576.13|12576.13|12576.13|12576.13|0
1651822180000|2022-05-06 07:29:40|12577.56|12577.56|12577.56|12577.56|12577.56|12577.56|12577.56|12577.56|0
1651822190000|2022-05-06 07:29:50|12578.51|12578.51|12578.96|12578.96|12580.79|12580.79|12578.51|12578.51|0
1651822200000|2022-05-06 07:30:00|12577.08|12577.08|12561.66|12561.66|12577.08|12577.08|12561.66|12561.66|0
1651822210000|2022-05-06 07:30:10|12561.2|12561.2|12561.66|12561.66|12562.12|12562.12|12561.2|12561.2|0
1651822220000|2022-05-06 07:30:20|12560.17|12560.17|12560.17|12560.17|12560.17|12560.17|12560.17|12560.17|0
1651822230000|2022-05-06 07:30:30|12558.74|12558.74|12553.13|12553.13|12558.74|12558.74|12553.13|12553.13|0
1651822240000|2022-05-06 07:30:40|12554.12|12554.12|12550.8|12550.8|12554.64|12554.64|12550.8|12550.8|0
1651822250000|2022-05-06 07:30:50|12551.25|12551.25|12545.65|12545.65|12552.17|12552.17|12545.65|12545.65|0
1651822260000|2022-05-06 07:31:00|12543.2|12543.2|12542.74|12542.74|12543.2|12543.2|12541.82|12541.82|0
1651822270000|2022-05-06 07:31:10|12544.17|12544.17|12545.09|12545.09|12545.09|12545.09|12544.17|12544.17|0
1651822280000|2022-05-06 07:31:20|12545.59|12545.59|12545.07|12545.07|12546.04|12546.04|12544.16|12544.16|0
1651822290000|2022-05-06 07:31:30|12544.16|12544.16|12542.1|12542.1|12544.16|12544.16|12540.61|12540.61|0
1651822300000|2022-05-06 07:31:40|12541.55|12541.55|12533.67|12533.67|12542.1|12542.1|12532.03|12532.03|0
1651822310000|2022-05-06 07:31:50|12532.85|12532.85|12531.73|12531.73|12532.85|12532.85|12531.73|12531.73|0
1651822320000|2022-05-06 07:32:00|12530.3|12530.3|12529.48|12529.48|12531.12|12531.12|12529.48|12529.48|0
1651822350000|2022-05-06 07:32:30|12530.19|12530.19|12529.72|12529.72|12530.19|12530.19|12529.72|12529.72|0
1651822360000|2022-05-06 07:32:40|12529.2|12529.2|12529.72|12529.72|12529.72|12529.72|12529.2|12529.2|0
1651822380000|2022-05-06 07:33:00|12528.9|12528.9|12527.37|12527.37|12529.36|12529.36|12527.37|12527.37|0
1651822390000|2022-05-06 07:33:10|12528.19|12528.19|12520.13|12520.13|12528.19|12528.19|12520.13|12520.13|0
1651822400000|2022-05-06 07:33:20|12520.95|12520.95|12519.92|12519.92|12520.95|12520.95|12519.92|12519.92|0
1651822410000|2022-05-06 07:33:30|12518.09|12518.09|12518.09|12518.09|12518.09|12518.09|12518.09|12518.09|0
1651822420000|2022-05-06 07:33:40|12517.28|12517.28|12519.78|12519.78|12519.78|12519.78|12516.46|12516.46|0
1651822430000|2022-05-06 07:33:50|12522.23|12522.23|12521.41|12521.41|12522.23|12522.23|12521.41|12521.41|0
1651822440000|2022-05-06 07:34:00|12520.04|12520.04|12520.04|12520.04|12520.04|12520.04|12520.04|12520.04|0
1651822460000|2022-05-06 07:34:20|12518.4|12518.4|12518.85|12518.85|12518.85|12518.85|12518.4|12518.4|0
1651822480000|2022-05-06 07:34:40|12521.3|12521.3|12521.3|12521.3|12521.3|12521.3|12521.3|12521.3|0
1651822500000|2022-05-06 07:35:00|12524.05|12524.05|12523.23|12523.23|12524.05|12524.05|12523.23|12523.23|0
1651822510000|2022-05-06 07:35:10|12514.92|12514.92|12508.91|12508.91|12514.92|12514.92|12508.91|12508.91|0
1651822520000|2022-05-06 07:35:20|12507.47|12507.47|12505.22|12505.22|12507.47|12507.47|12505.22|12505.22|0
1651822530000|2022-05-06 07:35:30|12504.28|12504.28|12501.47|12501.47|12504.28|12504.28|12501.01|12501.01|0
1651822540000|2022-05-06 07:35:40|12500.55|12500.55|12506.37|12506.37|12506.37|12506.37|12500.55|12500.55|0
1651822550000|2022-05-06 07:35:50|12508.86|12508.86|12505.36|12505.36|12508.86|12508.86|12505.36|12505.36|0
1651822560000|2022-05-06 07:36:00|12506.17|12506.17|12506.17|12506.17|12506.17|12506.17|12505.36|12505.36|0
1651822580000|2022-05-06 07:36:20|12504.54|12504.54|12504.54|12504.54|12504.54|12504.54|12504.54|12504.54|0
1651822590000|2022-05-06 07:36:30|12503.05|12503.05|12501.22|12501.22|12503.05|12503.05|12501.22|12501.22|0
1651822600000|2022-05-06 07:36:40|12500.4|12500.4|12500.4|12500.4|12500.4|12500.4|12500.4|12500.4|0
1651822610000|2022-05-06 07:36:50|12499.58|12499.58|12499.58|12499.58|12499.58|12499.58|12499.58|12499.58|0
1651822620000|2022-05-06 07:37:00|12498.47|12498.47|12498.47|12498.47|12498.47|12498.47|12498.47|12498.47|0
1651822630000|2022-05-06 07:37:10|12499.38|12499.38|12500|12500|12500|12500|12499.38|12499.38|0
1651822640000|2022-05-06 07:37:20|12499.54|12499.54|12498.17|12498.17|12500.46|12500.46|12498.17|12498.17|0
1651822650000|2022-05-06 07:37:30|12497.71|12497.71|12497.71|12497.71|12497.71|12497.71|12497.71|12497.71|0
1651822660000|2022-05-06 07:37:40|12502.01|12502.01|12498.11|12498.11|12502.01|12502.01|12498.11|12498.11|0
1651822670000|2022-05-06 07:37:50|12497.08|12497.08|12497.08|12497.08|12497.08|12497.08|12497.08|12497.08|0
1651822680000|2022-05-06 07:38:00|12496.86|12496.86|12499.77|12499.77|12499.77|12499.77|12496.86|12496.86|0
1651822720000|2022-05-06 07:38:40|12495.53|12495.53|12495.53|12495.53|12495.53|12495.53|12495.53|12495.53|0
1651822740000|2022-05-06 07:39:00|12494.16|12494.16|12494.16|12494.16|12494.16|12494.16|12494.16|12494.16|0
1651822780000|2022-05-06 07:39:40|12491.29|12491.29|12490.17|12490.17|12491.29|12491.29|12490.17|12490.17|0
1651822790000|2022-05-06 07:39:50|12488.54|12488.54|12488.54|12488.54|12488.54|12488.54|12488.54|12488.54|0
1651822810000|2022-05-06 07:40:10|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|12488.02|0
1651822840000|2022-05-06 07:40:40|12490.89|12490.89|12504.75|12504.75|12504.75|12504.75|12490.89|12490.89|0
1651822850000|2022-05-06 07:40:50|12503.34|12503.34|12504.25|12504.25|12504.25|12504.25|12503.34|12503.34|0
1651822880000|2022-05-06 07:41:20|12504.92|12504.92|12504.92|12504.92|12504.92|12504.92|12504.92|12504.92|0
1651822890000|2022-05-06 07:41:30|12506.56|12506.56|12505.74|12505.74|12506.56|12506.56|12505.74|12505.74|0
1651822910000|2022-05-06 07:41:50|12505.3|12505.3|12503.86|12503.86|12505.3|12505.3|12503.86|12503.86|0
1651822920000|2022-05-06 07:42:00|12501.51|12501.51|12501.05|12501.05|12501.51|12501.51|12501.05|12501.05|0
1651822930000|2022-05-06 07:42:10|12501.87|12501.87|12501.05|12501.05|12501.87|12501.87|12501.05|12501.05|0
1651822950000|2022-05-06 07:42:30|12498.7|12498.7|12497.71|12497.71|12498.7|12498.7|12497.71|12497.71|0
1651822970000|2022-05-06 07:42:50|12496.07|12496.07|12496.07|12496.07|12496.07|12496.07|12496.07|12496.07|0
1651822990000|2022-05-06 07:43:10|12494.19|12494.19|12494.19|12494.19|12494.19|12494.19|12494.19|12494.19|0
1651823010000|2022-05-06 07:43:30|12495.62|12495.62|12498.69|12498.69|12498.69|12498.69|12494.19|12494.19|0
1651823030000|2022-05-06 07:43:50|12499.6|12499.6|12497.71|12497.71|12500.58|12500.58|12497.71|12497.71|0
1651823040000|2022-05-06 07:44:00|12498.53|12498.53|12498.53|12498.53|12498.53|12498.53|12498.53|12498.53|0
1651823050000|2022-05-06 07:44:10|12500.41|12500.41|12500.41|12500.41|12500.91|12500.91|12500.41|12500.41|0
1651823060000|2022-05-06 07:44:20|12501.23|12501.23|12501.23|12501.23|12501.23|12501.23|12501.23|12501.23|0
1651823070000|2022-05-06 07:44:30|12502.87|12502.87|12502.05|12502.05|12502.87|12502.87|12502.05|12502.05|0
1651823080000|2022-05-06 07:44:40|12504.92|12504.92|12504.92|12504.92|12504.92|12504.92|12504.92|12504.92|0
1651823090000|2022-05-06 07:44:50|12505.86|12505.86|12505.86|12505.86|12505.86|12505.86|12505.86|12505.86|0
1651823110000|2022-05-06 07:45:10|12507.29|12507.29|12506.48|12506.48|12507.29|12507.29|12506.48|12506.48|0
1651823120000|2022-05-06 07:45:20|12507.91|12507.91|12517.7|12517.7|12517.7|12517.7|12507.91|12507.91|0
1651823130000|2022-05-06 07:45:30|12519.33|12519.33|12519.33|12519.33|12519.33|12519.33|12519.33|12519.33|0
1651823140000|2022-05-06 07:45:40|12519.61|12519.61|12520.14|12520.14|12520.14|12520.14|12519.16|12519.16|0
1651823150000|2022-05-06 07:45:50|12521.58|12521.58|12518.71|12518.71|12521.58|12521.58|12518.71|12518.71|0
1651823180000|2022-05-06 07:46:20|12521.16|12521.16|12521.16|12521.16|12521.16|12521.16|12521.16|12521.16|0
1651823190000|2022-05-06 07:46:30|12522.65|12522.65|12523.15|12523.15|12523.15|12523.15|12522.65|12522.65|0
1651823200000|2022-05-06 07:46:40|12523.62|12523.62|12523.62|12523.62|12523.62|12523.62|12523.62|12523.62|0
1651823220000|2022-05-06 07:47:00|12525.05|12525.05|12525.52|12525.52|12525.52|12525.52|12525.05|12525.05|0
1651823230000|2022-05-06 07:47:10|12527.2|12527.2|12538.19|12538.19|12538.19|12538.19|12527.2|12527.2|0
1651823240000|2022-05-06 07:47:20|12539.56|12539.56|12541|12541|12541|12541|12539.56|12539.56|0
1651823250000|2022-05-06 07:47:30|12540.18|12540.18|12540.18|12540.18|12540.18|12540.18|12540.18|12540.18|0
1651823260000|2022-05-06 07:47:40|12536.87|12536.87|12536.87|12536.87|12536.87|12536.87|12536.87|12536.87|0
1651823270000|2022-05-06 07:47:50|12539.16|12539.16|12540.59|12540.59|12540.59|12540.59|12539.16|12539.16|0
1651823280000|2022-05-06 07:48:00|12540.13|12540.13|12540.13|12540.13|12540.13|12540.13|12540.13|12540.13|0
1651823300000|2022-05-06 07:48:20|12539.22|12539.22|12539.22|12539.22|12539.22|12539.22|12539.22|12539.22|0
1651823320000|2022-05-06 07:48:40|12540.65|12540.65|12540.65|12540.65|12540.65|12540.65|12540.65|12540.65|0
1651823360000|2022-05-06 07:49:20|12541.21|12541.21|12541.21|12541.21|12541.21|12541.21|12541.21|12541.21|0
1651823370000|2022-05-06 07:49:30|12540.39|12540.39|12540.39|12540.39|12540.39|12540.39|12540.39|12540.39|0
1651823390000|2022-05-06 07:49:50|12541.21|12541.21|12541.21|12541.21|12541.21|12541.21|12541.21|12541.21|0
1651823400000|2022-05-06 07:50:00|12538.88|12538.88|12538.88|12538.88|12538.88|12538.88|12538.88|12538.88|0
1651823480000|2022-05-06 07:51:20|12537.51|12537.51|12537.51|12537.51|12537.51|12537.51|12537.51|12537.51|0
1651823490000|2022-05-06 07:51:30|12539.15|12539.15|12537.51|12537.51|12539.15|12539.15|12537.51|12537.51|0
1651823500000|2022-05-06 07:51:40|12534.64|12534.64|12534.64|12534.64|12534.64|12534.64|12534.64|12534.64|0
1651823510000|2022-05-06 07:51:50|12534.08|12534.08|12534.08|12534.08|12534.08|12534.08|12534.08|12534.08|0
1651823550000|2022-05-06 07:52:30|12535.26|12535.26|12535.76|12535.76|12535.76|12535.76|12535.26|12535.26|0
1651823580000|2022-05-06 07:53:00|12534.84|12534.84|12534.84|12534.84|12534.84|12534.84|12534.84|12534.84|0
1651823590000|2022-05-06 07:53:10|12535.76|12535.76|12540.8|12540.8|12542.08|12542.08|12534.09|12534.09|0
1651823630000|2022-05-06 07:53:50|12539.42|12539.42|12538.97|12538.97|12539.42|12539.42|12538.51|12538.51|0
1651823640000|2022-05-06 07:54:00|12539.42|12539.42|12542.63|12542.63|12543.09|12543.09|12539.42|12539.42|0
1651823650000|2022-05-06 07:54:10|12544.01|12544.01|12546.31|12546.31|12546.31|12546.31|12544.01|12544.01|0
1651823660000|2022-05-06 07:54:20|12547.98|12547.98|12547.98|12547.98|12547.98|12547.98|12547.98|12547.98|0
1651823670000|2022-05-06 07:54:30|12545.24|12545.24|12542.23|12542.23|12545.24|12545.24|12542.23|12542.23|0
1651823690000|2022-05-06 07:54:50|12540.86|12540.86|12540.86|12540.86|12540.86|12540.86|12540.86|12540.86|0
1651823700000|2022-05-06 07:55:00|12539.94|12539.94|12540.76|12540.76|12540.76|12540.76|12539.94|12539.94|0
1651823710000|2022-05-06 07:55:10|12539.85|12539.85|12539.85|12539.85|12539.85|12539.85|12539.85|12539.85|0
1651823720000|2022-05-06 07:55:20|12539.03|12539.03|12537.66|12537.66|12539.03|12539.03|12537.66|12537.66|0
1651823740000|2022-05-06 07:55:40|12536.74|12536.74|12536.74|12536.74|12536.74|12536.74|12536.74|12536.74|0
1651823760000|2022-05-06 07:56:00|12535.75|12535.75|12535.75|12535.75|12535.75|12535.75|12535.75|12535.75|0
1651823770000|2022-05-06 07:56:10|12536.66|12536.66|12536.66|12536.66|12536.66|12536.66|12536.66|12536.66|0
1651823780000|2022-05-06 07:56:20|12535.29|12535.29|12534.83|12534.83|12535.29|12535.29|12534.83|12534.83|0
1651823790000|2022-05-06 07:56:30|12534.38|12534.38|12533.21|12533.21|12534.85|12534.85|12533.21|12533.21|0
1651823800000|2022-05-06 07:56:40|12531.78|12531.78|12527|12527|12531.78|12531.78|12527|12527|0
1651823810000|2022-05-06 07:56:50|12528.83|12528.83|12527.46|12527.46|12528.83|12528.83|12527.46|12527.46|0
1651823820000|2022-05-06 07:57:00|12529.29|12529.29|12533.4|12533.4|12533.4|12533.4|12527.92|12527.92|0
1651823830000|2022-05-06 07:57:10|12532.03|12532.03|12532.05|12532.05|12532.5|12532.5|12532.03|12532.03|0
1651823840000|2022-05-06 07:57:20|12532.5|12532.5|12530.99|12530.99|12532.5|12532.5|12530.99|12530.99|0
1651823860000|2022-05-06 07:57:40|12529.62|12529.62|12530.56|12530.56|12530.56|12530.56|12529.62|12529.62|0
1651823870000|2022-05-06 07:57:50|12529.75|12529.75|12529.75|12529.75|12529.75|12529.75|12529.75|12529.75|0
1651823880000|2022-05-06 07:58:00|12528.37|12528.37|12526.8|12526.8|12528.37|12528.37|12526.8|12526.8|0
1651823890000|2022-05-06 07:58:10|12527.31|12527.31|12526.5|12526.5|12527.31|12527.31|12526.5|12526.5|0
1651823900000|2022-05-06 07:58:20|12524.67|12524.67|12524.67|12524.67|12524.67|12524.67|12524.67|12524.67|0
1651823920000|2022-05-06 07:58:40|12523.75|12523.75|12523.75|12523.75|12523.75|12523.75|12523.75|12523.75|0
1651823930000|2022-05-06 07:58:50|12522.84|12522.84|12514.01|12514.01|12522.84|12522.84|12514.01|12514.01|0
1651823940000|2022-05-06 07:59:00|12511.56|12511.56|12518.68|12518.68|12520.05|12520.05|12511.56|12511.56|0
1651823960000|2022-05-06 07:59:20|12517.31|12517.31|12516.85|12516.85|12517.31|12517.31|12516.85|12516.85|0
1651823990000|2022-05-06 07:59:50|12518.53|12518.53|12520.35|12520.35|12522.18|12522.18|12518.53|12518.53|0
1651824000000|2022-05-06 08:00:00|12519.9|12519.9|12517.25|12517.25|12519.9|12519.9|12517.25|12517.25|0
1651824010000|2022-05-06 08:00:10|12519.99|12519.99|12519.99|12519.99|12519.99|12519.99|12519.99|12519.99|0
1651824030000|2022-05-06 08:00:30|12522.25|12522.25|12522.25|12522.25|12522.25|12522.25|12522.25|12522.25|0
1651824040000|2022-05-06 08:00:40|12522.72|12522.72|12525.03|12525.03|12525.03|12525.03|12522.72|12522.72|0
1651824050000|2022-05-06 08:00:50|12524.56|12524.56|12524.56|12524.56|12524.56|12524.56|12524.56|12524.56|0
1651824070000|2022-05-06 08:01:10|12523.74|12523.74|12523.74|12523.74|12523.74|12523.74|12523.74|12523.74|0
1651824150000|2022-05-06 08:02:30|12525.97|12525.97|12526.79|12526.79|12526.79|12526.79|12525.97|12525.97|0
1651824180000|2022-05-06 08:03:00|12527.82|12527.82|12528.56|12528.56|12528.56|12528.56|12526.43|12526.43|0
1651824190000|2022-05-06 08:03:10|12529.92|12529.92|12530.38|12530.38|12530.38|12530.38|12529.92|12529.92|0
1651824210000|2022-05-06 08:03:30|12532.21|12532.21|12537.02|12537.02|12537.02|12537.02|12532.21|12532.21|0
1651824220000|2022-05-06 08:03:40|12538.91|12538.91|12538.91|12538.91|12538.91|12538.91|12538.91|12538.91|0
1651824230000|2022-05-06 08:03:50|12540.34|12540.34|12545.08|12545.08|12545.08|12545.08|12540.34|12540.34|0
1651824240000|2022-05-06 08:04:00|12549.17|12549.17|12549.17|12549.17|12549.17|12549.17|12549.17|12549.17|0
1651824260000|2022-05-06 08:04:20|12547.73|12547.73|12550.48|12550.48|12550.48|12550.48|12547.73|12547.73|0
1651824280000|2022-05-06 08:04:40|12551.91|12551.91|12551.91|12551.91|12551.91|12551.91|12551.91|12551.91|0
1651824290000|2022-05-06 08:04:50|12552.13|12552.13|12556.94|12556.94|12556.94|12556.94|12552.13|12552.13|0
1651824300000|2022-05-06 08:05:00|12558.37|12558.37|12561.13|12561.13|12562.13|12562.13|12558.37|12558.37|0
1651824310000|2022-05-06 08:05:10|12561.95|12561.95|12561.95|12561.95|12561.95|12561.95|12561.95|12561.95|0
1651824320000|2022-05-06 08:05:20|12563.38|12563.38|12563.38|12563.38|12563.38|12563.38|12563.38|12563.38|0
1651824340000|2022-05-06 08:05:40|12568.22|12568.22|12568.22|12568.22|12568.22|12568.22|12568.22|12568.22|0
1651824390000|2022-05-06 08:06:30|12568.72|12568.72|12568.72|12568.72|12568.72|12568.72|12568.72|12568.72|0
1651824410000|2022-05-06 08:06:50|12569.17|12569.17|12569.17|12569.17|12569.17|12569.17|12569.17|12569.17|0
1651824430000|2022-05-06 08:07:10|12567.8|12567.8|12566.99|12566.99|12567.8|12567.8|12566.99|12566.99|0
1651824440000|2022-05-06 08:07:20|12568.62|12568.62|12568.62|12568.62|12568.62|12568.62|12568.62|12568.62|0
1651824460000|2022-05-06 08:07:40|12566.99|12566.99|12569.63|12569.63|12569.63|12569.63|12566.99|12566.99|0
1651824490000|2022-05-06 08:08:10|12570.57|12570.57|12570.57|12570.57|12570.57|12570.57|12570.57|12570.57|0
1651824520000|2022-05-06 08:08:40|12568.74|12568.74|12568.74|12568.74|12568.74|12568.74|12568.74|12568.74|0
1651824530000|2022-05-06 08:08:50|12568.19|12568.19|12569.1|12569.1|12569.1|12569.1|12568.19|12568.19|0
1651824560000|2022-05-06 08:09:20|12569.77|12569.77|12569.55|12569.55|12569.77|12569.77|12569.55|12569.55|0
1651824590000|2022-05-06 08:09:50|12570.58|12570.58|12570.58|12570.58|12570.58|12570.58|12570.58|12570.58|0
1651824610000|2022-05-06 08:10:10|12572.41|12572.41|12574.34|12574.34|12574.34|12574.34|12572.41|12572.41|0
1651824630000|2022-05-06 08:10:30|12574.84|12574.84|12574.84|12574.84|12574.84|12574.84|12574.84|12574.84|0
1651824640000|2022-05-06 08:10:40|12574.34|12574.34|12571.6|12571.6|12574.34|12574.34|12571.6|12571.6|0
1651824680000|2022-05-06 08:11:20|12571.15|12571.15|12571.15|12571.15|12571.15|12571.15|12571.15|12571.15|0
1651824690000|2022-05-06 08:11:30|12569.51|12569.51|12569.01|12569.01|12571.93|12571.93|12567.13|12567.13|0
1651824700000|2022-05-06 08:11:40|12568.09|12568.09|12568.09|12568.09|12568.09|12568.09|12568.09|12568.09|0
1651824710000|2022-05-06 08:11:50|12568.59|12568.59|12568.59|12568.59|12568.59|12568.59|12568.59|12568.59|0
1651824780000|2022-05-06 08:13:00|12568.12|12568.12|12566.29|12566.29|12568.12|12568.12|12566.29|12566.29|0
1651824790000|2022-05-06 08:13:10|12565.47|12565.47|12565.47|12565.47|12565.47|12565.47|12565.47|12565.47|0
1651824800000|2022-05-06 08:13:20|12562.27|12562.27|12559.4|12559.4|12562.27|12562.27|12559.4|12559.4|0
1651824820000|2022-05-06 08:13:40|12558.94|12558.94|12557.99|12557.99|12558.94|12558.94|12557.99|12557.99|0
1651824830000|2022-05-06 08:13:50|12557|12557|12556.53|12556.53|12557|12557|12556.53|12556.53|0
1651824840000|2022-05-06 08:14:00|12554.07|12554.07|12549.39|12549.39|12554.07|12554.07|12548.83|12548.83|0
1651824860000|2022-05-06 08:14:20|12546.65|12546.65|12546.29|12546.29|12547.11|12547.11|12546.29|12546.29|0
1651824880000|2022-05-06 08:14:40|12545.73|12545.73|12545.23|12545.23|12545.73|12545.73|12545.23|12545.23|0
1651824890000|2022-05-06 08:14:50|12546.15|12546.15|12547.06|12547.06|12547.06|12547.06|12546.15|12546.15|0
1651824900000|2022-05-06 08:15:00|12546.15|12546.15|12546.15|12546.15|12546.15|12546.15|12546.15|12546.15|0
1651824940000|2022-05-06 08:15:40|12547.58|12547.58|12547.58|12547.58|12547.58|12547.58|12547.58|12547.58|0
1651824970000|2022-05-06 08:16:10|12546.15|12546.15|12544.74|12544.74|12546.15|12546.15|12544.74|12544.74|0
1651824980000|2022-05-06 08:16:20|12543.79|12543.79|12542.36|12542.36|12543.79|12543.79|12542.36|12542.36|0
1651825020000|2022-05-06 08:17:00|12541.89|12541.89|12540.45|12540.45|12541.89|12541.89|12540.45|12540.45|0
1651825040000|2022-05-06 08:17:20|12539.43|12539.43|12537.29|12537.29|12539.43|12539.43|12537.29|12537.29|0
1651825060000|2022-05-06 08:17:40|12535.36|12535.36|12535.36|12535.36|12535.36|12535.36|12535.36|12535.36|0
1651825080000|2022-05-06 08:18:00|12534.9|12534.9|12530.76|12530.76|12534.9|12534.9|12530.76|12530.76|0
1651825090000|2022-05-06 08:18:10|12530.27|12530.27|12519.82|12519.82|12530.27|12530.27|12519|12519|0
1651825100000|2022-05-06 08:18:20|12518.88|12518.88|12515.04|12515.04|12518.88|12518.88|12514.54|12514.54|0
1651825110000|2022-05-06 08:18:30|12515.53|12515.53|12517.17|12517.17|12517.17|12517.17|12515.53|12515.53|0
1651825120000|2022-05-06 08:18:40|12516.67|12516.67|12517.13|12517.13|12517.13|12517.13|12516.67|12516.67|0
1651825140000|2022-05-06 08:19:00|12520|12520|12520|12520|12520|12520|12520|12520|0
1651825150000|2022-05-06 08:19:10|12520.94|12520.94|12522.35|12522.35|12522.35|12522.35|12520.94|12520.94|0
1651825160000|2022-05-06 08:19:20|12523.79|12523.79|12526.36|12526.36|12526.36|12526.36|12523.79|12523.79|0
1651825170000|2022-05-06 08:19:30|12524.95|12524.95|12524.95|12524.95|12524.95|12524.95|12524.95|12524.95|0
1651825200000|2022-05-06 08:20:00|12524.28|12524.28|12524.06|12524.06|12524.28|12524.28|12524.06|12524.06|0
1651825230000|2022-05-06 08:20:30|12524.55|12524.55|12524.55|12524.55|12524.55|12524.55|12524.55|12524.55|0
1651825240000|2022-05-06 08:20:40|12524.03|12524.03|12524.03|12524.03|12524.03|12524.03|12524.03|12524.03|0
1651825320000|2022-05-06 08:22:00|12525.4|12525.4|12525.4|12525.4|12525.4|12525.4|12525.4|12525.4|0
1651825380000|2022-05-06 08:23:00|12524.59|12524.59|12524.59|12524.59|12524.59|12524.59|12524.59|12524.59|0
1651825400000|2022-05-06 08:23:20|12524.09|12524.09|12524.59|12524.59|12524.59|12524.59|12524.09|12524.09|0
1651825410000|2022-05-06 08:23:30|12521.72|12521.72|12517.01|12517.01|12521.72|12521.72|12517.01|12517.01|0
1651825420000|2022-05-06 08:23:40|12517.45|12517.45|12516.24|12516.24|12517.45|12517.45|12516.24|12516.24|0
1651825440000|2022-05-06 08:24:00|12514.8|12514.8|12514.8|12514.8|12514.8|12514.8|12514.8|12514.8|0
1651825470000|2022-05-06 08:24:30|12515.72|12515.72|12515.72|12515.72|12515.72|12515.72|12515.72|12515.72|0
1651825480000|2022-05-06 08:24:40|12516.63|12516.63|12516.63|12516.63|12516.63|12516.63|12516.63|12516.63|0
1651825490000|2022-05-06 08:24:50|12518.06|12518.06|12519.2|12519.2|12519.7|12519.7|12518.06|12518.06|0
1651825500000|2022-05-06 08:25:00|12520.02|12520.02|12518.59|12518.59|12521.45|12521.45|12518.59|12518.59|0
1651825530000|2022-05-06 08:25:30|12518.03|12518.03|12518.03|12518.03|12518.03|12518.03|12518.03|12518.03|0
1651825540000|2022-05-06 08:25:40|12516.59|12516.59|12514.13|12514.13|12516.59|12516.59|12514.13|12514.13|0
1651825550000|2022-05-06 08:25:50|12514.63|12514.63|12515.13|12515.13|12515.13|12515.13|12514.63|12514.63|0
1651825560000|2022-05-06 08:26:00|12513.49|12513.49|12513.49|12513.49|12513.49|12513.49|12513.49|12513.49|0
1651825570000|2022-05-06 08:26:10|12512.5|12512.5|12512.5|12512.5|12512.5|12512.5|12512.5|12512.5|0
1651825580000|2022-05-06 08:26:20|12512.94|12512.94|12512.94|12512.94|12512.94|12512.94|12512.94|12512.94|0
1651825600000|2022-05-06 08:26:40|12511.51|12511.51|12507.39|12507.39|12511.51|12511.51|12507.39|12507.39|0
1651825610000|2022-05-06 08:26:50|12506.94|12506.94|12506.94|12506.94|12506.94|12506.94|12506.48|12506.48|0
1651825620000|2022-05-06 08:27:00|12506.12|12506.12|12505.67|12505.67|12506.12|12506.12|12505.67|12505.67|0
1651825630000|2022-05-06 08:27:10|12503.84|12503.84|12503.62|12503.62|12503.84|12503.84|12503.62|12503.62|0
1651825650000|2022-05-06 08:27:30|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|12504.99|0
1651825670000|2022-05-06 08:27:50|12503.56|12503.56|12503.56|12503.56|12503.56|12503.56|12503.56|12503.56|0
1651825680000|2022-05-06 08:28:00|12502.74|12502.74|12502.74|12502.74|12502.74|12502.74|12502.74|12502.74|0
1651825690000|2022-05-06 08:28:10|12501.06|12501.06|12501.06|12501.06|12501.06|12501.06|12501.06|12501.06|0
1651825710000|2022-05-06 08:28:30|12503.93|12503.93|12503.93|12503.93|12503.93|12503.93|12503.93|12503.93|0
1651825740000|2022-05-06 08:29:00|12502.52|12502.52|12501.08|12501.08|12502.52|12502.52|12501.08|12501.08|0
1651825790000|2022-05-06 08:29:50|12499.65|12499.65|12502.18|12502.18|12502.18|12502.18|12499.65|12499.65|0
1651825800000|2022-05-06 08:30:00|12504.92|12504.92|12504.92|12504.92|12504.92|12504.92|12504.36|12504.36|0
1651825810000|2022-05-06 08:30:10|12505.38|12505.38|12506.81|12506.81|12506.81|12506.81|12505.38|12505.38|0
1651825820000|2022-05-06 08:30:20|12507.37|12507.37|12507.37|12507.37|12507.37|12507.37|12507.37|12507.37|0
1651825880000|2022-05-06 08:31:20|12508.19|12508.19|12509|12509|12509|12509|12508.19|12508.19|0
1651825920000|2022-05-06 08:32:00|12507.57|12507.57|12507.57|12507.57|12507.57|12507.57|12507.57|12507.57|0
1651825930000|2022-05-06 08:32:10|12511.49|12511.49|12510.12|12510.12|12511.49|12511.49|12510.12|12510.12|0
1651825940000|2022-05-06 08:32:20|12511.55|12511.55|12511.55|12511.55|12511.55|12511.55|12511.55|12511.55|0
1651825950000|2022-05-06 08:32:30|12512.05|12512.05|12513.44|12513.44|12513.44|12513.44|12511.55|12511.55|0
1651825960000|2022-05-06 08:32:40|12513.95|12513.95|12513.95|12513.95|12513.95|12513.95|12513.95|12513.95|0
1651825970000|2022-05-06 08:32:50|12514.41|12514.41|12514.41|12514.41|12514.41|12514.41|12514.41|12514.41|0
1651825990000|2022-05-06 08:33:10|12513.94|12513.94|12513.94|12513.94|12513.94|12513.94|12513.94|12513.94|0
1651826030000|2022-05-06 08:33:50|12514.5|12514.5|12516.28|12516.28|12516.28|12516.28|12514.5|12514.5|0
1651826040000|2022-05-06 08:34:00|12516.51|12516.51|12516.51|12516.51|12516.51|12516.51|12516.51|12516.51|0
1651826050000|2022-05-06 08:34:10|12516.01|12516.01|12516.01|12516.01|12516.01|12516.01|12516.01|12516.01|0
1651826060000|2022-05-06 08:34:20|12515.19|12515.19|12513.2|12513.2|12515.19|12515.19|12513.2|12513.2|0
1651826070000|2022-05-06 08:34:30|12508.45|12508.45|12507.07|12507.07|12508.45|12508.45|12506.25|12506.25|0
1651826080000|2022-05-06 08:34:40|12505.64|12505.64|12504.57|12504.57|12505.64|12505.64|12504.57|12504.57|0
1651826090000|2022-05-06 08:34:50|12505.12|12505.12|12498.41|12498.41|12505.12|12505.12|12498.41|12498.41|0
1651826100000|2022-05-06 08:35:00|12496.97|12496.97|12497.99|12497.99|12498.8|12498.8|12496.97|12496.97|0
1651826110000|2022-05-06 08:35:10|12497.53|12497.53|12497.55|12497.55|12497.55|12497.55|12496.53|12496.53|0
1651826130000|2022-05-06 08:35:30|12496.73|12496.73|12496.73|12496.73|12496.73|12496.73|12496.73|12496.73|0
1651826140000|2022-05-06 08:35:40|12498.17|12498.17|12498.17|12498.17|12498.17|12498.17|12498.17|12498.17|0
1651826150000|2022-05-06 08:35:50|12496.73|12496.73|12496.73|12496.73|12496.73|12496.73|12496.73|12496.73|0
1651826160000|2022-05-06 08:36:00|12495.82|12495.82|12491.93|12491.93|12495.82|12495.82|12490.5|12490.5|0
1651826170000|2022-05-06 08:36:10|12493.57|12493.57|12493.57|12493.57|12493.57|12493.57|12493.57|12493.57|0
1651826190000|2022-05-06 08:36:30|12490.7|12490.7|12489.32|12489.32|12490.7|12490.7|12489.32|12489.32|0
1651826200000|2022-05-06 08:36:40|12490.76|12490.76|12487.89|12487.89|12490.76|12490.76|12487.89|12487.89|0
1651826210000|2022-05-06 08:36:50|12490.76|12490.76|12490.76|12490.76|12490.76|12490.76|12490.76|12490.76|0
1651826220000|2022-05-06 08:37:00|12492.19|12492.19|12492.19|12492.19|12492.19|12492.19|12492.19|12492.19|0
1651826270000|2022-05-06 08:37:50|12490.7|12490.7|12490.7|12490.7|12490.7|12490.7|12490.7|12490.7|0
1651826280000|2022-05-06 08:38:00|12488.35|12488.35|12488.35|12488.35|12488.35|12488.35|12488.35|12488.35|0
1651826290000|2022-05-06 08:38:10|12487.88|12487.88|12487.88|12487.88|12487.88|12487.88|12487.88|12487.88|0
1651826300000|2022-05-06 08:38:20|12487.65|12487.65|12486.54|12486.54|12487.65|12487.65|12486.54|12486.54|0
1651826310000|2022-05-06 08:38:30|12486.02|12486.02|12485.51|12485.51|12486.02|12486.02|12485.51|12485.51|0
1651826320000|2022-05-06 08:38:40|12485.05|12485.05|12485.05|12485.05|12485.05|12485.05|12485.05|12485.05|0
1651826330000|2022-05-06 08:38:50|12486.94|12486.94|12488.37|12488.37|12488.37|12488.37|12486.94|12486.94|0
1651826340000|2022-05-06 08:39:00|12489.4|12489.4|12490.43|12490.43|12490.43|12490.43|12489.4|12489.4|0
1651826390000|2022-05-06 08:39:50|12489.91|12489.91|12489.91|12489.91|12489.91|12489.91|12489.91|12489.91|0
1651826430000|2022-05-06 08:40:30|12488.48|12488.48|12487.66|12487.66|12488.48|12488.48|12487.66|12487.66|0
1651826450000|2022-05-06 08:40:50|12487.15|12487.15|12487.15|12487.15|12487.15|12487.15|12487.15|12487.15|0
1651826480000|2022-05-06 08:41:20|12485.32|12485.32|12484.32|12484.32|12485.32|12485.32|12484.32|12484.32|0
1651826490000|2022-05-06 08:41:30|12484.82|12484.82|12486.41|12486.41|12486.81|12486.81|12484.64|12484.64|0
1651826530000|2022-05-06 08:42:10|12487.32|12487.32|12487.32|12487.32|12487.32|12487.32|12487.32|12487.32|0
1651826540000|2022-05-06 08:42:20|12488.24|12488.24|12488.7|12488.7|12488.7|12488.7|12488.24|12488.24|0
1651826550000|2022-05-06 08:42:30|12487.88|12487.88|12488.7|12488.7|12488.7|12488.7|12487.88|12487.88|0
1651826620000|2022-05-06 08:43:40|12489.61|12489.61|12491.22|12491.22|12491.44|12491.44|12489.61|12489.61|0
1651826630000|2022-05-06 08:43:50|12492.65|12492.65|12492.65|12492.65|12492.65|12492.65|12492.65|12492.65|0
1651826640000|2022-05-06 08:44:00|12492.43|12492.43|12492.43|12492.43|12492.43|12492.43|12492.43|12492.43|0
1651826680000|2022-05-06 08:44:40|12487.25|12487.25|12487.25|12487.25|12487.25|12487.25|12487.25|12487.25|0
1651826690000|2022-05-06 08:44:50|12487.03|12487.03|12487.03|12487.03|12487.03|12487.03|12487.03|12487.03|0
1651826700000|2022-05-06 08:45:00|12485.6|12485.6|12485.6|12485.6|12485.6|12485.6|12485.6|12485.6|0
1651826710000|2022-05-06 08:45:10|12488.47|12488.47|12488.47|12488.47|12488.47|12488.47|12488.47|12488.47|0
1651826730000|2022-05-06 08:45:30|12487.35|12487.35|12484.9|12484.9|12487.35|12487.35|12484.9|12484.9|0
1651826740000|2022-05-06 08:45:40|12483.48|12483.48|12484.04|12484.04|12484.04|12484.04|12483.48|12483.48|0
1651826780000|2022-05-06 08:46:20|12485.16|12485.16|12485.72|12485.72|12485.72|12485.72|12485.16|12485.16|0
1651826790000|2022-05-06 08:46:30|12485.16|12485.16|12485.16|12485.16|12485.16|12485.16|12485.16|12485.16|0
1651826820000|2022-05-06 08:47:00|12484.6|12484.6|12483.48|12483.48|12484.6|12484.6|12483.48|12483.48|0
1651826840000|2022-05-06 08:47:20|12481.65|12481.65|12483.29|12483.29|12483.29|12483.29|12481.65|12481.65|0
1651826870000|2022-05-06 08:47:50|12481.3|12481.3|12479.4|12479.4|12481.3|12481.3|12478.94|12478.94|0
1651826880000|2022-05-06 08:48:00|12478.58|12478.58|12475.71|12475.71|12478.58|12478.58|12475.71|12475.71|0
1651826890000|2022-05-06 08:48:10|12475.25|12475.25|12475.25|12475.25|12475.71|12475.71|12475.25|12475.25|0
1651826900000|2022-05-06 08:48:20|12474.8|12474.8|12475.25|12475.25|12475.71|12475.71|12474.8|12474.8|0
1651826910000|2022-05-06 08:48:30|12472.8|12472.8|12464.83|12464.83|12472.8|12472.8|12464.83|12464.83|0
1651826920000|2022-05-06 08:48:40|12464.01|12464.01|12464.01|12464.01|12464.01|12464.01|12464.01|12464.01|0
1651826950000|2022-05-06 08:49:10|12462.58|12462.58|12462.58|12462.58|12462.58|12462.58|12462.58|12462.58|0
1651826960000|2022-05-06 08:49:20|12464.01|12464.01|12463.5|12463.5|12464.01|12464.01|12463.5|12463.5|0
1651826970000|2022-05-06 08:49:30|12463.95|12463.95|12460.38|12460.38|12463.95|12463.95|12460.38|12460.38|0
1651826980000|2022-05-06 08:49:40|12461.29|12461.29|12461.29|12461.29|12461.29|12461.29|12461.29|12461.29|0
1651826990000|2022-05-06 08:49:50|12458.65|12458.65|12455.32|12455.32|12458.65|12458.65|12455.32|12455.32|0
1651827000000|2022-05-06 08:50:00|12455.78|12455.78|12454.14|12454.14|12455.78|12455.78|12454.14|12454.14|0
1651827010000|2022-05-06 08:50:10|12454.6|12454.6|12454.6|12454.6|12454.6|12454.6|12453.69|12453.69|0
1651827030000|2022-05-06 08:50:30|12454.15|12454.15|12453.24|12453.24|12454.15|12454.15|12453.24|12453.24|0
1651827040000|2022-05-06 08:50:40|12454.15|12454.15|12454.15|12454.15|12454.15|12454.15|12454.15|12454.15|0
1651827050000|2022-05-06 08:50:50|12451.67|12451.67|12448.8|12448.8|12451.67|12451.67|12448.8|12448.8|0
1651827060000|2022-05-06 08:51:00|12447.89|12447.89|12447.89|12447.89|12447.89|12447.89|12447.89|12447.89|0
1651827110000|2022-05-06 08:51:50|12447.43|12447.43|12447.43|12447.43|12447.43|12447.43|12447.43|12447.43|0
1651827120000|2022-05-06 08:52:00|12446.61|12446.61|12447.07|12447.07|12447.07|12447.07|12446.61|12446.61|0
1651827130000|2022-05-06 08:52:10|12446.25|12446.25|12444.06|12444.06|12446.25|12446.25|12444.06|12444.06|0
1651827140000|2022-05-06 08:52:20|12443.24|12443.24|12446.93|12446.93|12446.93|12446.93|12443.24|12443.24|0
1651827150000|2022-05-06 08:52:30|12446.02|12446.02|12445.1|12445.1|12446.02|12446.02|12445.1|12445.1|0
1651827160000|2022-05-06 08:52:40|12445.92|12445.92|12440.94|12440.94|12445.92|12445.92|12440.94|12440.94|0
1651827210000|2022-05-06 08:53:30|12439.51|12439.51|12439.51|12439.51|12439.51|12439.51|12439.51|12439.51|0
1651827220000|2022-05-06 08:53:40|12435.77|12435.77|12425.75|12425.75|12435.77|12435.77|12425.75|12425.75|0
1651827230000|2022-05-06 08:53:50|12424.93|12424.93|12424.93|12424.93|12424.93|12424.93|12424.93|12424.93|0
1651827240000|2022-05-06 08:54:00|12426.36|12426.36|12426.36|12426.36|12426.36|12426.36|12426.36|12426.36|0
1651827250000|2022-05-06 08:54:10|12425.45|12425.45|12423.62|12423.62|12425.45|12425.45|12423.62|12423.62|0
1651827260000|2022-05-06 08:54:20|12422.7|12422.7|12420.85|12420.85|12422.7|12422.7|12419.86|12419.86|0
1651827270000|2022-05-06 08:54:30|12421.41|12421.41|12418.23|12418.23|12421.41|12421.41|12418.23|12418.23|0
1651827280000|2022-05-06 08:54:40|12418.01|12418.01|12418.01|12418.01|12418.01|12418.01|12418.01|12418.01|0
1651827300000|2022-05-06 08:55:00|12417.19|12417.19|12425.3|12425.3|12425.3|12425.3|12417.19|12417.19|0
1651827320000|2022-05-06 08:55:20|12426.42|12426.42|12426.42|12426.42|12426.42|12426.42|12426.42|12426.42|0
1651827340000|2022-05-06 08:55:40|12426.89|12426.89|12426.89|12426.89|12426.89|12426.89|12426.89|12426.89|0
1651827350000|2022-05-06 08:55:50|12428.26|12428.26|12431.13|12431.13|12431.13|12431.13|12428.26|12428.26|0
1651827360000|2022-05-06 08:56:00|12430.13|12430.13|12430.13|12430.13|12430.13|12430.13|12430.13|12430.13|0
1651827370000|2022-05-06 08:56:10|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|12430.8|0
1651827390000|2022-05-06 08:56:30|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|0
1651827410000|2022-05-06 08:56:50|12432.71|12432.71|12432.71|12432.71|12432.71|12432.71|12432.71|12432.71|0
1651827420000|2022-05-06 08:57:00|12433.27|12433.27|12432.75|12432.75|12433.27|12433.27|12432.75|12432.75|0
1651827430000|2022-05-06 08:57:10|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|12434.19|0
1651827440000|2022-05-06 08:57:20|12434.66|12434.66|12435.51|12435.51|12435.51|12435.51|12433.22|12433.22|0
1651827450000|2022-05-06 08:57:30|12437.96|12437.96|12437.96|12437.96|12437.96|12437.96|12437.96|12437.96|0
1651827460000|2022-05-06 08:57:40|12438.48|12438.48|12438.48|12438.48|12438.48|12438.48|12438.48|12438.48|0
1651827500000|2022-05-06 08:58:20|12437.92|12437.92|12437.1|12437.1|12437.92|12437.92|12437.1|12437.1|0
1651827530000|2022-05-06 08:58:50|12438.47|12438.47|12444.39|12444.39|12444.39|12444.39|12438.47|12438.47|0
1651827540000|2022-05-06 08:59:00|12445.82|12445.82|12445.82|12445.82|12445.82|12445.82|12445.82|12445.82|0
1651827560000|2022-05-06 08:59:20|12444.88|12444.88|12443.97|12443.97|12444.88|12444.88|12443.97|12443.97|0
1651827570000|2022-05-06 08:59:30|12444.41|12444.41|12444.19|12444.19|12444.41|12444.41|12444.19|12444.19|0
1651827590000|2022-05-06 08:59:50|12445.11|12445.11|12444.65|12444.65|12445.11|12445.11|12444.65|12444.65|0
1651827600000|2022-05-06 09:00:00|12444.15|12444.15|12444.97|12444.97|12444.97|12444.97|12443.85|12443.85|0
1651827610000|2022-05-06 09:00:10|12445.43|12445.43|12445.43|12445.43|12445.43|12445.43|12445.43|12445.43|0
1651827620000|2022-05-06 09:00:20|12445.98|12445.98|12444.15|12444.15|12445.98|12445.98|12444.15|12444.15|0
1651827630000|2022-05-06 09:00:30|12443.64|12443.64|12443.64|12443.64|12443.64|12443.64|12443.64|12443.64|0
1651827660000|2022-05-06 09:01:00|12442.7|12442.7|12442.7|12442.7|12442.7|12442.7|12442.7|12442.7|0
1651827690000|2022-05-06 09:01:30|12441.06|12441.06|12441.06|12441.06|12441.06|12441.06|12441.06|12441.06|0
1651827720000|2022-05-06 09:02:00|12440.15|12440.15|12438.87|12438.87|12440.15|12440.15|12438.87|12438.87|0
1651827750000|2022-05-06 09:02:30|12439.39|12439.39|12439.39|12439.39|12439.39|12439.39|12439.39|12439.39|0
1651827760000|2022-05-06 09:02:40|12439.88|12439.88|12439.88|12439.88|12439.88|12439.88|12439.39|12439.39|0
1651827780000|2022-05-06 09:03:00|12441.32|12441.32|12441.32|12441.32|12441.32|12441.32|12441.32|12441.32|0
1651827790000|2022-05-06 09:03:10|12441.83|12441.83|12446.07|12446.07|12446.07|12446.07|12441.83|12441.83|0
1651827810000|2022-05-06 09:03:30|12445.07|12445.07|12444.26|12444.26|12445.07|12445.07|12444.26|12444.26|0
1651827850000|2022-05-06 09:04:10|12445.69|12445.69|12448.1|12448.1|12448.1|12448.1|12445.69|12445.69|0
1651827860000|2022-05-06 09:04:20|12449.47|12449.47|12449.47|12449.47|12449.47|12449.47|12449.47|12449.47|0
1651827890000|2022-05-06 09:04:50|12450.91|12450.91|12450.91|12450.91|12450.91|12450.91|12450.91|12450.91|0
1651827900000|2022-05-06 09:05:00|12452.34|12452.34|12452.34|12452.34|12452.34|12452.34|12452.34|12452.34|0
1651827910000|2022-05-06 09:05:10|12452.8|12452.8|12452.8|12452.8|12452.8|12452.8|12452.8|12452.8|0
1651827940000|2022-05-06 09:05:40|12453.24|12453.24|12453.24|12453.24|12453.24|12453.24|12453.24|12453.24|0
1651827980000|2022-05-06 09:06:20|12453.72|12453.72|12453.72|12453.72|12453.72|12453.72|12453.72|12453.72|0
1651827990000|2022-05-06 09:06:30|12453.2|12453.2|12447.89|12447.89|12453.2|12453.2|12447.89|12447.89|0
1651828050000|2022-05-06 09:07:30|12446.4|12446.4|12446.4|12446.4|12446.4|12446.4|12446.4|12446.4|0
1651828060000|2022-05-06 09:07:40|12445.29|12445.29|12442.42|12442.42|12445.29|12445.29|12442.42|12442.42|0
1651828070000|2022-05-06 09:07:50|12441.5|12441.5|12440.13|12440.13|12441.5|12441.5|12440.13|12440.13|0
1651828080000|2022-05-06 09:08:00|12439.67|12439.67|12436.63|12436.63|12439.67|12439.67|12436.63|12436.63|0
1651828090000|2022-05-06 09:08:10|12434.99|12434.99|12434.99|12434.99|12434.99|12434.99|12434.99|12434.99|0
1651828110000|2022-05-06 09:08:30|12438.97|12438.97|12437.51|12437.51|12438.97|12438.97|12437.51|12437.51|0
1651828140000|2022-05-06 09:09:00|12438.78|12438.78|12438.78|12438.78|12438.78|12438.78|12438.78|12438.78|0
1651828150000|2022-05-06 09:09:10|12437.96|12437.96|12437.96|12437.96|12437.96|12437.96|12437.96|12437.96|0
1651828180000|2022-05-06 09:09:40|12438.96|12438.96|12438.5|12438.5|12438.96|12438.96|12438.5|12438.5|0
1651828210000|2022-05-06 09:10:10|12439.62|12439.62|12439.62|12439.62|12439.62|12439.62|12439.62|12439.62|0
1651828220000|2022-05-06 09:10:20|12440.11|12440.11|12441.6|12441.6|12441.6|12441.6|12440.11|12440.11|0
1651828230000|2022-05-06 09:10:30|12443.44|12443.44|12443.44|12443.44|12443.44|12443.44|12443.44|12443.44|0
1651828240000|2022-05-06 09:10:40|12445.26|12445.26|12445.68|12445.68|12446.18|12446.18|12445.26|12445.26|0
1651828250000|2022-05-06 09:10:50|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|12446.24|0
1651828260000|2022-05-06 09:11:00|12447.88|12447.88|12447.88|12447.88|12447.88|12447.88|12447.88|12447.88|0
1651828270000|2022-05-06 09:11:10|12448.37|12448.37|12448.7|12448.7|12448.82|12448.82|12447.33|12447.33|0
1651828320000|2022-05-06 09:12:00|12450.2|12450.2|12451.64|12451.64|12451.64|12451.64|12450.2|12450.2|0
1651828330000|2022-05-06 09:12:10|12452.63|12452.63|12453.62|12453.62|12453.62|12453.62|12452.63|12452.63|0
1651828340000|2022-05-06 09:12:20|12453.13|12453.13|12453.13|12453.13|12453.13|12453.13|12452.63|12452.63|0
1651828350000|2022-05-06 09:12:30|12453.7|12453.7|12458.2|12458.2|12458.2|12458.2|12453.7|12453.7|0
1651828370000|2022-05-06 09:12:50|12457.7|12457.7|12457.7|12457.7|12457.7|12457.7|12457.7|12457.7|0
1651828380000|2022-05-06 09:13:00|12457.21|12457.21|12457.21|12457.21|12457.21|12457.21|12457.21|12457.21|0
1651828390000|2022-05-06 09:13:10|12457.7|12457.7|12457.7|12457.7|12457.7|12457.7|12457.7|12457.7|0
1651828400000|2022-05-06 09:13:20|12457.21|12457.21|12453.52|12453.52|12457.21|12457.21|12453.52|12453.52|0
1651828430000|2022-05-06 09:13:50|12454.19|12454.19|12453.73|12453.73|12454.19|12454.19|12453.73|12453.73|0
1651828450000|2022-05-06 09:14:10|12454.29|12454.29|12459.31|12459.31|12459.31|12459.31|12454.29|12454.29|0
1651828480000|2022-05-06 09:14:40|12458.82|12458.82|12459.31|12459.31|12459.31|12459.31|12458.82|12458.82|0
1651828500000|2022-05-06 09:15:00|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|12458.86|0
1651828510000|2022-05-06 09:15:10|12459.41|12459.41|12458.5|12458.5|12459.41|12459.41|12458.5|12458.5|0
1651828520000|2022-05-06 09:15:20|12458.96|12458.96|12458.96|12458.96|12458.96|12458.96|12458.96|12458.96|0
1651828530000|2022-05-06 09:15:30|12460.33|12460.33|12465.81|12465.81|12465.81|12465.81|12460.33|12460.33|0
1651828540000|2022-05-06 09:15:40|12464.37|12464.37|12464.37|12464.37|12464.37|12464.37|12464.37|12464.37|0
1651828560000|2022-05-06 09:16:00|12463.26|12463.26|12463.26|12463.26|12463.26|12463.26|12463.26|12463.26|0
1651828570000|2022-05-06 09:16:10|12463.73|12463.73|12464.19|12464.19|12464.19|12464.19|12463.73|12463.73|0
1651828580000|2022-05-06 09:16:20|12463.27|12463.27|12462.35|12462.35|12463.27|12463.27|12462.35|12462.35|0
1651828590000|2022-05-06 09:16:30|12461.91|12461.91|12461.45|12461.45|12461.91|12461.91|12461.45|12461.45|0
1651828600000|2022-05-06 09:16:40|12460.53|12460.53|12460.08|12460.08|12460.53|12460.53|12459.1|12459.1|0
1651828610000|2022-05-06 09:16:50|12459.58|12459.58|12459.58|12459.58|12459.58|12459.58|12459.58|12459.58|0
1651828620000|2022-05-06 09:17:00|12458.76|12458.76|12458.76|12458.76|12458.76|12458.76|12458.76|12458.76|0
1651828650000|2022-05-06 09:17:30|12459.32|12459.32|12459.32|12459.32|12459.32|12459.32|12459.32|12459.32|0
1651828670000|2022-05-06 09:17:50|12460.23|12460.23|12461.2|12461.2|12461.2|12461.2|12460.23|12460.23|0
1651828680000|2022-05-06 09:18:00|12462.63|12462.63|12462.63|12462.63|12462.63|12462.63|12462.63|12462.63|0
1651828690000|2022-05-06 09:18:10|12464|12464|12464|12464|12464|12464|12464|12464|0
1651828700000|2022-05-06 09:18:20|12464.5|12464.5|12468.03|12468.03|12468.03|12468.03|12464.5|12464.5|0
1651828710000|2022-05-06 09:18:30|12467.94|12467.94|12467.94|12467.94|12467.94|12467.94|12467.94|12467.94|0
1651828740000|2022-05-06 09:19:00|12469.06|12469.06|12469.06|12469.06|12469.06|12469.06|12469.06|12469.06|0
1651828750000|2022-05-06 09:19:10|12470.49|12470.49|12470.49|12470.49|12470.49|12470.49|12470.49|12470.49|0
1651828780000|2022-05-06 09:19:40|12470.99|12470.99|12470.99|12470.99|12470.99|12470.99|12470.99|12470.99|0
1651828800000|2022-05-06 09:20:00|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|0
1651828830000|2022-05-06 09:20:30|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|12472.94|0
1651828840000|2022-05-06 09:20:40|12479.4|12479.4|12482.34|12482.34|12482.34|12482.34|12479.4|12479.4|0
1651828850000|2022-05-06 09:20:50|12482.85|12482.85|12481.22|12481.22|12482.85|12482.85|12481.22|12481.22|0
1651828860000|2022-05-06 09:21:00|12480.4|12480.4|12480.4|12480.4|12480.4|12480.4|12480.4|12480.4|0
1651828880000|2022-05-06 09:21:20|12479.9|12479.9|12479.9|12479.9|12479.9|12479.9|12479.9|12479.9|0
1651828890000|2022-05-06 09:21:30|12482.19|12482.19|12479.34|12479.34|12482.19|12482.19|12479.34|12479.34|0
1651828900000|2022-05-06 09:21:40|12478.53|12478.53|12478.53|12478.53|12478.53|12478.53|12478.53|12478.53|0
1651828910000|2022-05-06 09:21:50|12475.48|12475.48|12475.09|12475.09|12475.48|12475.48|12474.53|12474.53|0
1651828920000|2022-05-06 09:22:00|12474.58|12474.58|12475.04|12475.04|12475.04|12475.04|12474.58|12474.58|0
1651828930000|2022-05-06 09:22:10|12474.54|12474.54|12474.54|12474.54|12474.54|12474.54|12474.54|12474.54|0
1651828940000|2022-05-06 09:22:20|12475.04|12475.04|12475.53|12475.53|12476.03|12476.03|12475.04|12475.04|0
1651828980000|2022-05-06 09:23:00|12474.54|12474.54|12474.54|12474.54|12474.54|12474.54|12474.54|12474.54|0
1651828990000|2022-05-06 09:23:10|12475.45|12475.45|12475.45|12475.45|12475.45|12475.45|12475.45|12475.45|0
1651829010000|2022-05-06 09:23:30|12477.74|12477.74|12478.66|12478.66|12478.66|12478.66|12477.74|12477.74|0
1651829030000|2022-05-06 09:23:50|12479.57|12479.57|12481.14|12481.14|12481.14|12481.14|12479.57|12479.57|0
1651829040000|2022-05-06 09:24:00|12482.51|12482.51|12487.01|12487.01|12487.47|12487.47|12482.51|12482.51|0
1651829050000|2022-05-06 09:24:10|12487.48|12487.48|12487.01|12487.01|12487.48|12487.48|12487.01|12487.01|0
1651829070000|2022-05-06 09:24:30|12488.44|12488.44|12488.44|12488.44|12488.44|12488.44|12488.44|12488.44|0
1651829080000|2022-05-06 09:24:40|12490.9|12490.9|12492.33|12492.33|12492.33|12492.33|12490.9|12490.9|0
1651829090000|2022-05-06 09:24:50|12490.9|12490.9|12490.9|12490.9|12490.9|12490.9|12490.9|12490.9|0
1651829100000|2022-05-06 09:25:00|12490.67|12490.67|12489.04|12489.04|12490.67|12490.67|12489.04|12489.04|0
1651829110000|2022-05-06 09:25:10|12488.82|12488.82|12487.16|12487.16|12488.82|12488.82|12487.16|12487.16|0
1651829120000|2022-05-06 09:25:20|12487.6|12487.6|12487.6|12487.6|12487.6|12487.6|12487.6|12487.6|0
1651829150000|2022-05-06 09:25:50|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|12488.98|0
1651829160000|2022-05-06 09:26:00|12489.53|12489.53|12489.53|12489.53|12489.53|12489.53|12489.53|12489.53|0
1651829180000|2022-05-06 09:26:20|12489.04|12489.04|12489.04|12489.04|12489.04|12489.04|12489.04|12489.04|0
1651829200000|2022-05-06 09:26:40|12488.22|12488.22|12478.91|12478.91|12488.22|12488.22|12478.91|12478.91|0
1651829210000|2022-05-06 09:26:50|12479.4|12479.4|12477.46|12477.46|12479.4|12479.4|12477.46|12477.46|0
1651829250000|2022-05-06 09:27:30|12477.95|12477.95|12477.95|12477.95|12477.95|12477.95|12477.95|12477.95|0
1651829260000|2022-05-06 09:27:40|12475.67|12475.67|12475.11|12475.11|12475.67|12475.67|12475.11|12475.11|0
1651829270000|2022-05-06 09:27:50|12474.64|12474.64|12474.64|12474.64|12474.64|12474.64|12474.64|12474.64|0
1651829290000|2022-05-06 09:28:10|12473.5|12473.5|12468.14|12468.14|12473.5|12473.5|12467.32|12467.32|0
1651829300000|2022-05-06 09:28:20|12465.27|12465.27|12465.27|12465.27|12465.27|12465.27|12465.27|12465.27|0
1651829310000|2022-05-06 09:28:30|12463.84|12463.84|12463.38|12463.38|12463.84|12463.84|12463.02|12463.02|0
1651829340000|2022-05-06 09:29:00|12464.75|12464.75|12463.64|12463.64|12464.75|12464.75|12463.64|12463.64|0
1651829390000|2022-05-06 09:29:50|12462.82|12462.82|12462.82|12462.82|12462.82|12462.82|12462.82|12462.82|0
1651829430000|2022-05-06 09:30:30|12461.88|12461.88|12461.88|12461.88|12461.88|12461.88|12461.88|12461.88|0
1651829490000|2022-05-06 09:31:30|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|12461.38|0
1651829500000|2022-05-06 09:31:40|12460.82|12460.82|12460.01|12460.01|12460.82|12460.82|12460.01|12460.01|0
1651829510000|2022-05-06 09:31:50|12459.55|12459.55|12459.55|12459.55|12459.55|12459.55|12459.55|12459.55|0
1651829570000|2022-05-06 09:32:50|12461.04|12461.04|12461.04|12461.04|12461.04|12461.04|12461.04|12461.04|0
1651829630000|2022-05-06 09:33:50|12461.5|12461.5|12461.5|12461.5|12461.5|12461.5|12461.5|12461.5|0
1651829660000|2022-05-06 09:34:20|12461.04|12461.04|12460.58|12460.58|12461.04|12461.04|12460.58|12460.58|0
1651829700000|2022-05-06 09:35:00|12461.03|12461.03|12462.9|12462.9|12462.9|12462.9|12459.89|12459.89|0
1651829710000|2022-05-06 09:35:10|12462.67|12462.67|12461.56|12461.56|12462.67|12462.67|12461.56|12461.56|0
1651829740000|2022-05-06 09:35:40|12462.11|12462.11|12462.11|12462.11|12462.11|12462.11|12462.11|12462.11|0
1651829760000|2022-05-06 09:36:00|12463.94|12463.94|12463.94|12463.94|12463.94|12463.94|12463.94|12463.94|0
1651829770000|2022-05-06 09:36:10|12464.86|12464.86|12470.04|12470.04|12470.6|12470.6|12464.86|12464.86|0
1651829780000|2022-05-06 09:36:20|12469.49|12469.49|12469.49|12469.49|12469.49|12469.49|12469.49|12469.49|0
1651829810000|2022-05-06 09:36:50|12468.93|12468.93|12468.93|12468.93|12468.93|12468.93|12468.93|12468.93|0
1651829820000|2022-05-06 09:37:00|12469.39|12469.39|12469.39|12469.39|12469.39|12469.39|12469.39|12469.39|0
1651829840000|2022-05-06 09:37:20|12469.86|12469.86|12469.86|12469.86|12469.86|12469.86|12469.86|12469.86|0
1651829850000|2022-05-06 09:37:30|12470.31|12470.31|12470.31|12470.31|12470.31|12470.31|12470.31|12470.31|0
1651829860000|2022-05-06 09:37:40|12471.13|12471.13|12471.13|12471.13|12471.13|12471.13|12471.13|12471.13|0
1651829880000|2022-05-06 09:38:00|12471.59|12471.59|12472.05|12472.05|12472.05|12472.05|12471.59|12471.59|0
1651829920000|2022-05-06 09:38:40|12473.88|12473.88|12474.39|12474.39|12474.39|12474.39|12473.88|12473.88|0
1651829930000|2022-05-06 09:38:50|12474.91|12474.91|12475.86|12475.86|12475.86|12475.86|12474.91|12474.91|0
1651829940000|2022-05-06 09:39:00|12477.29|12477.29|12478.67|12478.67|12478.67|12478.67|12477.29|12477.29|0
1651829950000|2022-05-06 09:39:10|12481.12|12481.12|12482.48|12482.48|12482.48|12482.48|12481.12|12481.12|0
1651829960000|2022-05-06 09:39:20|12483.91|12483.91|12484.37|12484.37|12484.37|12484.37|12483.91|12483.91|0
1651829970000|2022-05-06 09:39:30|12485.8|12485.8|12485.8|12485.8|12485.8|12485.8|12485.8|12485.8|0
1651829980000|2022-05-06 09:39:40|12486.36|12486.36|12486.36|12486.36|12486.36|12486.36|12486.36|12486.36|0
1651829990000|2022-05-06 09:39:50|12486.92|12486.92|12486.26|12486.26|12487.38|12487.38|12486.26|12486.26|0
1651830000000|2022-05-06 09:40:00|12486.82|12486.82|12486.82|12486.82|12486.82|12486.82|12486.82|12486.82|0
1651830040000|2022-05-06 09:40:40|12486|12486|12486|12486|12486|12486|12486|12486|0
1651830050000|2022-05-06 09:40:50|12485.19|12485.19|12484.37|12484.37|12485.19|12485.19|12484.37|12484.37|0
1651830060000|2022-05-06 09:41:00|12483.9|12483.9|12483.9|12483.9|12483.9|12483.9|12483.9|12483.9|0
1651830110000|2022-05-06 09:41:50|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|12482.46|0
1651830180000|2022-05-06 09:43:00|12482.92|12482.92|12483.38|12483.38|12483.38|12483.38|12482.92|12482.92|0
1651830220000|2022-05-06 09:43:40|12484.81|12484.81|12486.25|12486.25|12486.25|12486.25|12484.81|12484.81|0
1651830230000|2022-05-06 09:43:50|12488.34|12488.34|12488.34|12488.34|12488.34|12488.34|12488.34|12488.34|0
1651830290000|2022-05-06 09:44:50|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|12489.77|0
1651830310000|2022-05-06 09:45:10|12490.89|12490.89|12489.9|12489.9|12490.89|12490.89|12489.9|12489.9|0
1651830340000|2022-05-06 09:45:40|12488.78|12488.78|12489.24|12489.24|12489.24|12489.24|12488.78|12488.78|0
1651830350000|2022-05-06 09:45:50|12490.65|12490.65|12491.59|12491.59|12491.59|12491.59|12489.71|12489.71|0
1651830380000|2022-05-06 09:46:20|12492.15|12492.15|12490.72|12490.72|12492.15|12492.15|12490.72|12490.72|0
1651830390000|2022-05-06 09:46:30|12491.23|12491.23|12492.3|12492.3|12492.3|12492.3|12491.23|12491.23|0
1651830400000|2022-05-06 09:46:40|12493.74|12493.74|12493.74|12493.74|12493.74|12493.74|12493.74|12493.74|0
1651830420000|2022-05-06 09:47:00|12494.65|12494.65|12497.12|12497.12|12497.12|12497.12|12494.65|12494.65|0
1651830430000|2022-05-06 09:47:10|12496.62|12496.62|12498.68|12498.68|12498.68|12498.68|12496.62|12496.62|0
1651830440000|2022-05-06 09:47:20|12500.53|12500.53|12502.51|12502.51|12502.51|12502.51|12500.53|12500.53|0
1651830450000|2022-05-06 09:47:30|12503.51|12503.51|12503.51|12503.51|12503.51|12503.51|12503.51|12503.51|0
1651830460000|2022-05-06 09:47:40|12504.02|12504.02|12504.48|12504.48|12504.48|12504.48|12504.02|12504.02|0
1651830480000|2022-05-06 09:48:00|12504.02|12504.02|12504.02|12504.02|12504.02|12504.02|12504.02|12504.02|0
1651830510000|2022-05-06 09:48:30|12503.21|12503.21|12503.21|12503.21|12503.21|12503.21|12503.21|12503.21|0
1651830520000|2022-05-06 09:48:40|12502.75|12502.75|12502.75|12502.75|12502.75|12502.75|12502.75|12502.75|0
1651830530000|2022-05-06 09:48:50|12502.28|12502.28|12503.71|12503.71|12503.71|12503.71|12502.28|12502.28|0
1651830540000|2022-05-06 09:49:00|12502.8|12502.8|12501.4|12501.4|12502.8|12502.8|12501.4|12501.4|0
1651830550000|2022-05-06 09:49:10|12500.48|12500.48|12500.48|12500.48|12500.48|12500.48|12500.48|12500.48|0
1651830580000|2022-05-06 09:49:40|12499.66|12499.66|12500.12|12500.12|12500.12|12500.12|12499.66|12499.66|0
1651830600000|2022-05-06 09:50:00|12502.86|12502.86|12502.86|12502.86|12502.86|12502.86|12502.86|12502.86|0
1651830630000|2022-05-06 09:50:30|12501.03|12501.03|12502.45|12502.45|12502.45|12502.45|12501.03|12501.03|0
1651830640000|2022-05-06 09:50:40|12504.28|12504.28|12504.28|12504.28|12504.28|12504.28|12504.28|12504.28|0
1651830650000|2022-05-06 09:50:50|12504.73|12504.73|12505.19|12505.19|12505.19|12505.19|12504.73|12504.73|0
1651830720000|2022-05-06 09:52:00|12504.74|12504.74|12504.74|12504.74|12504.74|12504.74|12504.74|12504.74|0
1651830730000|2022-05-06 09:52:10|12505.19|12505.19|12508.12|12508.12|12508.12|12508.12|12505.19|12505.19|0
1651830740000|2022-05-06 09:52:20|12509.23|12509.23|12512.1|12512.1|12512.1|12512.1|12509.23|12509.23|0
1651830750000|2022-05-06 09:52:30|12512.66|12512.66|12516.86|12516.86|12516.86|12516.86|12512.66|12512.66|0
1651830760000|2022-05-06 09:52:40|12517.09|12517.09|12518.66|12518.66|12518.66|12518.66|12517.09|12517.09|0
1651830770000|2022-05-06 09:52:50|12519.56|12519.56|12519.56|12519.56|12519.56|12519.56|12519.56|12519.56|0
1651830780000|2022-05-06 09:53:00|12519.1|12519.1|12519.1|12519.1|12519.1|12519.1|12519.1|12519.1|0
1651830800000|2022-05-06 09:53:20|12518.58|12518.58|12519.7|12519.7|12519.7|12519.7|12518.58|12518.58|0
1651830820000|2022-05-06 09:53:40|12517.97|12517.97|12514.18|12514.18|12517.97|12517.97|12514.12|12514.12|0
1651830830000|2022-05-06 09:53:50|12514.64|12514.64|12521.83|12521.83|12521.83|12521.83|12514.64|12514.64|0
1651830840000|2022-05-06 09:54:00|12521.33|12521.33|12520.69|12520.69|12521.33|12521.33|12519.7|12519.7|0
1651830850000|2022-05-06 09:54:10|12521.19|12521.19|12522.01|12522.01|12522.01|12522.01|12521.19|12521.19|0
1651830860000|2022-05-06 09:54:20|12522.57|12522.57|12526.04|12526.04|12526.54|12526.54|12522.57|12522.57|0
1651830870000|2022-05-06 09:54:30|12525.23|12525.23|12529.47|12529.47|12529.47|12529.47|12525.23|12525.23|0
1651830880000|2022-05-06 09:54:40|12530.38|12530.38|12532.87|12532.87|12532.87|12532.87|12530.38|12530.38|0
1651830890000|2022-05-06 09:54:50|12531.43|12531.43|12529.8|12529.8|12531.43|12531.43|12529.8|12529.8|0
1651830900000|2022-05-06 09:55:00|12528.36|12528.36|12529.18|12529.18|12530|12530|12528.36|12528.36|0
1651830910000|2022-05-06 09:55:10|12530|12530|12530|12530|12530|12530|12530|12530|0
1651830920000|2022-05-06 09:55:20|12530.81|12530.81|12537.03|12537.03|12537.03|12537.03|12530.81|12530.81|0
1651830930000|2022-05-06 09:55:30|12537.85|12537.85|12539.58|12539.58|12539.58|12539.58|12537.85|12537.85|0
1651830940000|2022-05-06 09:55:40|12542.87|12542.87|12541.06|12541.06|12542.87|12542.87|12541.06|12541.06|0
1651830950000|2022-05-06 09:55:50|12538.58|12538.58|12537.76|12537.76|12538.58|12538.58|12537.76|12537.76|0
1651830960000|2022-05-06 09:56:00|12538.58|12538.58|12539.57|12539.57|12539.57|12539.57|12538.58|12538.58|0
1651830970000|2022-05-06 09:56:10|12541.38|12541.38|12543.21|12543.21|12543.21|12543.21|12541.38|12541.38|0
1651830980000|2022-05-06 09:56:20|12543.44|12543.44|12540.07|12540.07|12543.44|12543.44|12540.07|12540.07|0
1651831020000|2022-05-06 09:57:00|12540.53|12540.53|12541.81|12541.81|12541.81|12541.81|12540.53|12540.53|0
1651831030000|2022-05-06 09:57:10|12542.26|12542.26|12544.25|12544.25|12544.25|12544.25|12542.26|12542.26|0
1651831040000|2022-05-06 09:57:20|12541.77|12541.77|12542.26|12542.26|12542.26|12542.26|12541.77|12541.77|0
1651831050000|2022-05-06 09:57:30|12543.76|12543.76|12543.76|12543.76|12543.76|12543.76|12543.76|12543.76|0
1651831060000|2022-05-06 09:57:40|12545.17|12545.17|12545.17|12545.17|12545.17|12545.17|12545.17|12545.17|0
1651831090000|2022-05-06 09:58:10|12547.91|12547.91|12547.91|12547.91|12547.91|12547.91|12547.91|12547.91|0
1651831110000|2022-05-06 09:58:30|12546.97|12546.97|12549.42|12549.42|12549.42|12549.42|12546.97|12546.97|0
1651831120000|2022-05-06 09:58:40|12555.16|12555.16|12556.59|12556.59|12556.59|12556.59|12555.16|12555.16|0
1651831130000|2022-05-06 09:58:50|12557.71|12557.71|12557.71|12557.71|12557.71|12557.71|12557.71|12557.71|0
1651831150000|2022-05-06 09:59:10|12561.99|12561.99|12572.74|12572.74|12572.74|12572.74|12561.99|12561.99|0
1651831160000|2022-05-06 09:59:20|12571.83|12571.83|12572.31|12572.31|12572.31|12572.31|12571.83|12571.83|0
1651831180000|2022-05-06 09:59:40|12570.94|12570.94|12570.94|12570.94|12570.94|12570.94|12570.94|12570.94|0
1651831190000|2022-05-06 09:59:50|12568.66|12568.66|12561|12561|12568.66|12568.66|12561|12561|0
1651831200000|2022-05-06 10:00:00|12560.77|12560.77|12557.99|12557.99|12560.77|12560.77|12557.18|12557.18|0
1651831210000|2022-05-06 10:00:10|12557.48|12557.48|12555.72|12555.72|12557.48|12557.48|12555.72|12555.72|0
1651831230000|2022-05-06 10:00:30|12556.18|12556.18|12556.18|12556.18|12556.18|12556.18|12555.68|12555.68|0
1651831240000|2022-05-06 10:00:40|12553.93|12553.93|12550.6|12550.6|12553.93|12553.93|12549.57|12549.57|0
1651831250000|2022-05-06 10:00:50|12551.42|12551.42|12554.8|12554.8|12557.58|12557.58|12551.42|12551.42|0
1651831260000|2022-05-06 10:01:00|12555.79|12555.79|12557.43|12557.43|12557.43|12557.43|12555.79|12555.79|0
1651831270000|2022-05-06 10:01:10|12557.92|12557.92|12557.92|12557.92|12557.92|12557.92|12557.92|12557.92|0
1651831290000|2022-05-06 10:01:30|12557.01|12557.01|12553.71|12553.71|12557.01|12557.01|12553.71|12553.71|0
1651831300000|2022-05-06 10:01:40|12554.26|12554.26|12554.26|12554.26|12554.26|12554.26|12554.26|12554.26|0
1651831320000|2022-05-06 10:02:00|12553.27|12553.27|12553.27|12553.27|12553.27|12553.27|12553.27|12553.27|0
1651831340000|2022-05-06 10:02:20|12552.28|12552.28|12551.33|12551.33|12552.28|12552.28|12551.33|12551.33|0
1651831350000|2022-05-06 10:02:30|12552.82|12552.82|12553.82|12553.82|12553.82|12553.82|12552.82|12552.82|0
1651831390000|2022-05-06 10:03:10|12552.7|12552.7|12552.7|12552.7|12552.7|12552.7|12552.7|12552.7|0
1651831430000|2022-05-06 10:03:50|12554.34|12554.34|12554.34|12554.34|12554.34|12554.34|12554.34|12554.34|0
1651831440000|2022-05-06 10:04:00|12554.81|12554.81|12555.92|12555.92|12555.92|12555.92|12554.81|12554.81|0
1651831470000|2022-05-06 10:04:30|12555.11|12555.11|12555.11|12555.11|12555.11|12555.11|12555.11|12555.11|0
1651831490000|2022-05-06 10:04:50|12554.64|12554.64|12554.64|12554.64|12555.15|12555.15|12554.64|12554.64|0
1651831500000|2022-05-06 10:05:00|12553.72|12553.72|12552.8|12552.8|12553.72|12553.72|12552.8|12552.8|0
1651831510000|2022-05-06 10:05:10|12551.37|12551.37|12549.38|12549.38|12551.37|12551.37|12549.38|12549.38|0
1651831520000|2022-05-06 10:05:20|12546.28|12546.28|12546.28|12546.28|12546.28|12546.28|12546.28|12546.28|0
1651831530000|2022-05-06 10:05:30|12547.77|12547.77|12546.09|12546.09|12547.77|12547.77|12546.09|12546.09|0
1651831560000|2022-05-06 10:06:00|12546.65|12546.65|12545.1|12545.1|12546.65|12546.65|12545.1|12545.1|0
1651831570000|2022-05-06 10:06:10|12543.67|12543.67|12543.67|12543.67|12544.22|12544.22|12543.67|12543.67|0
1651831580000|2022-05-06 10:06:20|12544.48|12544.48|12545.04|12545.04|12545.04|12545.04|12544.48|12544.48|0
1651831610000|2022-05-06 10:06:50|12544.57|12544.57|12544.57|12544.57|12544.57|12544.57|12544.57|12544.57|0
1651831620000|2022-05-06 10:07:00|12544.35|12544.35|12544.35|12544.35|12544.35|12544.35|12544.35|12544.35|0
1651831630000|2022-05-06 10:07:10|12543.79|12543.79|12543.79|12543.79|12543.79|12543.79|12543.79|12543.79|0
1651831640000|2022-05-06 10:07:20|12542.15|12542.15|12541.34|12541.34|12542.15|12542.15|12541.34|12541.34|0
1651831650000|2022-05-06 10:07:30|12539.97|12539.97|12539.97|12539.97|12539.97|12539.97|12539.97|12539.97|0
1651831670000|2022-05-06 10:07:50|12540.42|12540.42|12540.42|12540.42|12540.42|12540.42|12540.42|12540.42|0
1651831680000|2022-05-06 10:08:00|12539.98|12539.98|12539.98|12539.98|12539.98|12539.98|12539.98|12539.98|0
1651831710000|2022-05-06 10:08:30|12540.79|12540.79|12540.79|12540.79|12540.79|12540.79|12540.79|12540.79|0
1651831730000|2022-05-06 10:08:50|12539.16|12539.16|12538.34|12538.34|12539.16|12539.16|12538.34|12538.34|0
1651831740000|2022-05-06 10:09:00|12534.53|12534.53|12532.45|12532.45|12534.53|12534.53|12532.45|12532.45|0
1651831750000|2022-05-06 10:09:10|12533.01|12533.01|12533.01|12533.01|12533.01|12533.01|12533.01|12533.01|0
1651831760000|2022-05-06 10:09:20|12532.07|12532.07|12529.31|12529.31|12532.07|12532.07|12529.31|12529.31|0
1651831780000|2022-05-06 10:09:40|12528.75|12528.75|12527.32|12527.32|12528.75|12528.75|12527.32|12527.32|0
1651831800000|2022-05-06 10:10:00|12526.65|12526.65|12526.65|12526.65|12526.65|12526.65|12526.65|12526.65|0
1651831810000|2022-05-06 10:10:10|12525.21|12525.21|12523.58|12523.58|12525.21|12525.21|12523.58|12523.58|0
1651831820000|2022-05-06 10:10:20|12522.09|12522.09|12522.09|12522.09|12522.09|12522.09|12522.09|12522.09|0
1651831830000|2022-05-06 10:10:30|12520.25|12520.25|12520.25|12520.25|12520.25|12520.25|12520.25|12520.25|0
1651831840000|2022-05-06 10:10:40|12519.8|12519.8|12521.23|12521.23|12521.23|12521.23|12519.8|12519.8|0
1651831860000|2022-05-06 10:11:00|12523.14|12523.14|12524.57|12524.57|12524.57|12524.57|12523.14|12523.14|0
1651831880000|2022-05-06 10:11:20|12525.57|12525.57|12525.57|12525.57|12525.57|12525.57|12525.57|12525.57|0
1651831940000|2022-05-06 10:12:20|12526.03|12526.03|12526.03|12526.03|12526.03|12526.03|12526.03|12526.03|0
1651831950000|2022-05-06 10:12:30|12526.94|12526.94|12526.94|12526.94|12526.94|12526.94|12526.94|12526.94|0
1651831970000|2022-05-06 10:12:50|12526.49|12526.49|12526.49|12526.49|12526.49|12526.49|12526.49|12526.49|0
1651831990000|2022-05-06 10:13:10|12524.04|12524.04|12522.67|12522.67|12524.04|12524.04|12522.67|12522.67|0
1651832000000|2022-05-06 10:13:20|12521.73|12521.73|12520.73|12520.73|12521.73|12521.73|12520.73|12520.73|0
1651832010000|2022-05-06 10:13:30|12520.24|12520.24|12520.24|12520.24|12521.67|12521.67|12518.8|12518.8|0
1651832030000|2022-05-06 10:13:50|12517.95|12517.95|12516.28|12516.28|12517.95|12517.95|12515.72|12515.72|0
1651832040000|2022-05-06 10:14:00|12516.84|12516.84|12517.4|12517.4|12517.4|12517.4|12516.84|12516.84|0
1651832090000|2022-05-06 10:14:50|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|12517.17|0
1651832100000|2022-05-06 10:15:00|12517.63|12517.63|12522.79|12522.79|12522.79|12522.79|12517.63|12517.63|0
1651832110000|2022-05-06 10:15:10|12523.26|12523.26|12523.73|12523.73|12523.73|12523.73|12523.26|12523.26|0
1651832140000|2022-05-06 10:15:40|12523.95|12523.95|12523.95|12523.95|12523.95|12523.95|12523.95|12523.95|0
1651832150000|2022-05-06 10:15:50|12525.33|12525.33|12525.33|12525.33|12525.33|12525.33|12525.33|12525.33|0
1651832160000|2022-05-06 10:16:00|12525.83|12525.83|12524.91|12524.91|12525.83|12525.83|12524.91|12524.91|0
1651832190000|2022-05-06 10:16:30|12525.83|12525.83|12525.83|12525.83|12525.83|12525.83|12525.83|12525.83|0
1651832200000|2022-05-06 10:16:40|12526.32|12526.32|12525.76|12525.76|12526.32|12526.32|12525.76|12525.76|0
1651832210000|2022-05-06 10:16:50|12525.21|12525.21|12525.21|12525.21|12525.21|12525.21|12525.21|12525.21|0
1651832250000|2022-05-06 10:17:30|12523.77|12523.77|12523.77|12523.77|12523.77|12523.77|12523.77|12523.77|0
1651832280000|2022-05-06 10:18:00|12519.16|12519.16|12516.72|12516.72|12519.16|12519.16|12516.72|12516.72|0
1651832290000|2022-05-06 10:18:10|12516.17|12516.17|12517.64|12517.64|12520.05|12520.05|12514.73|12514.73|0
1651832300000|2022-05-06 10:18:20|12520.51|12520.51|12520.51|12520.51|12520.51|12520.51|12520.51|12520.51|0
1651832310000|2022-05-06 10:18:30|12519.07|12519.07|12518.51|12518.51|12519.07|12519.07|12518.51|12518.51|0
1651832320000|2022-05-06 10:18:40|12519.07|12519.07|12517.44|12517.44|12519.07|12519.07|12517.44|12517.44|0
1651832330000|2022-05-06 10:18:50|12517.9|12517.9|12518.45|12518.45|12518.45|12518.45|12517.9|12517.9|0
1651832340000|2022-05-06 10:19:00|12520.09|12520.09|12520.09|12520.09|12520.09|12520.09|12520.09|12520.09|0
1651832350000|2022-05-06 10:19:10|12521.2|12521.2|12521.2|12521.2|12521.2|12521.2|12521.2|12521.2|0
1651832380000|2022-05-06 10:19:40|12520.09|12520.09|12520.09|12520.09|12520.09|12520.09|12520.09|12520.09|0
1651832410000|2022-05-06 10:20:10|12520.56|12520.56|12520.56|12520.56|12520.56|12520.56|12520.56|12520.56|0
1651832420000|2022-05-06 10:20:20|12521.06|12521.06|12521.06|12521.06|12521.06|12521.06|12521.06|12521.06|0
1651832430000|2022-05-06 10:20:30|12521.55|12521.55|12522.99|12522.99|12522.99|12522.99|12521.55|12521.55|0
1651832450000|2022-05-06 10:20:50|12523.46|12523.46|12523.96|12523.96|12523.96|12523.96|12523.46|12523.46|0
1651832470000|2022-05-06 10:21:10|12520.17|12520.17|12520.17|12520.17|12520.17|12520.17|12520.17|12520.17|0
1651832480000|2022-05-06 10:21:20|12519.18|12519.18|12519.18|12519.18|12519.18|12519.18|12519.18|12519.18|0
1651832490000|2022-05-06 10:21:30|12518.72|12518.72|12518.72|12518.72|12518.72|12518.72|12518.72|12518.72|0
1651832550000|2022-05-06 10:22:30|12516.49|12516.49|12516.49|12516.49|12516.49|12516.49|12516.49|12516.49|0
1651832570000|2022-05-06 10:22:50|12515.49|12515.49|12515.49|12515.49|12515.49|12515.49|12515.49|12515.49|0
1651832590000|2022-05-06 10:23:10|12517.17|12517.17|12517.98|12517.98|12517.98|12517.98|12517.17|12517.17|0
1651832610000|2022-05-06 10:23:30|12517.43|12517.43|12517.43|12517.43|12517.43|12517.43|12517.43|12517.43|0
1651832620000|2022-05-06 10:23:40|12516.97|12516.97|12516.97|12516.97|12516.97|12516.97|12516.97|12516.97|0
1651832640000|2022-05-06 10:24:00|12517.79|12517.79|12520.18|12520.18|12520.18|12520.18|12517.79|12517.79|0
1651832650000|2022-05-06 10:24:10|12520.64|12520.64|12527.1|12527.1|12527.1|12527.1|12520.64|12520.64|0
1651832680000|2022-05-06 10:24:40|12526.19|12526.19|12524.13|12524.13|12526.19|12526.19|12524.13|12524.13|0
1651832700000|2022-05-06 10:25:00|12522.5|12522.5|12524.95|12524.95|12524.95|12524.95|12522.5|12522.5|0
1651832730000|2022-05-06 10:25:30|12525.95|12525.95|12525.95|12525.95|12525.95|12525.95|12525.95|12525.95|0
1651832750000|2022-05-06 10:25:50|12526.4|12526.4|12525.49|12525.49|12526.4|12526.4|12525.49|12525.49|0
1651832760000|2022-05-06 10:26:00|12524.57|12524.57|12524.57|12524.57|12524.57|12524.57|12524.57|12524.57|0
1651832820000|2022-05-06 10:27:00|12525.51|12525.51|12525.04|12525.04|12525.51|12525.51|12525.04|12525.04|0
1651832850000|2022-05-06 10:27:30|12525.6|12525.6|12525.6|12525.6|12525.6|12525.6|12525.6|12525.6|0
1651832880000|2022-05-06 10:28:00|12524.69|12524.69|12523.69|12523.69|12524.69|12524.69|12523.69|12523.69|0
1651832950000|2022-05-06 10:29:10|12524.15|12524.15|12527.11|12527.11|12527.11|12527.11|12523.69|12523.69|0
1651832980000|2022-05-06 10:29:40|12526.2|12526.2|12526.2|12526.2|12526.2|12526.2|12526.2|12526.2|0
1651832990000|2022-05-06 10:29:50|12527.11|12527.11|12527.11|12527.11|12527.11|12527.11|12527.11|12527.11|0
1651833000000|2022-05-06 10:30:00|12527.57|12527.57|12528.03|12528.03|12528.03|12528.03|12527.57|12527.57|0
1651833080000|2022-05-06 10:31:20|12527.57|12527.57|12527.57|12527.57|12527.57|12527.57|12527.57|12527.57|0
1651833090000|2022-05-06 10:31:30|12528.49|12528.49|12533.06|12533.06|12533.06|12533.06|12528.49|12528.49|0
1651833100000|2022-05-06 10:31:40|12534.18|12534.18|12533.14|12533.14|12534.2|12534.2|12533.14|12533.14|0
1651833130000|2022-05-06 10:32:10|12533.64|12533.64|12533.64|12533.64|12533.64|12533.64|12533.64|12533.64|0
1651833190000|2022-05-06 10:33:10|12533.17|12533.17|12533.17|12533.17|12533.17|12533.17|12533.17|12533.17|0
1651833350000|2022-05-06 10:35:50|12532.25|12532.25|12532.25|12532.25|12532.25|12532.25|12532.25|12532.25|0
1651833360000|2022-05-06 10:36:00|12529.39|12529.39|12528.11|12528.11|12529.39|12529.39|12528.11|12528.11|0
1651833370000|2022-05-06 10:36:10|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|12527.61|0
1651833390000|2022-05-06 10:36:30|12527.39|12527.39|12527.39|12527.39|12527.39|12527.39|12527.39|12527.39|0
1651833420000|2022-05-06 10:37:00|12526.93|12526.93|12526.93|12526.93|12526.93|12526.93|12526.93|12526.93|0
1651833460000|2022-05-06 10:37:40|12527.43|12527.43|12526.44|12526.44|12527.43|12527.43|12526.44|12526.44|0
1651833470000|2022-05-06 10:37:50|12525.98|12525.98|12525.98|12525.98|12525.98|12525.98|12525.98|12525.98|0
1651833500000|2022-05-06 10:38:20|12526.44|12526.44|12525.98|12525.98|12526.44|12526.44|12525.98|12525.98|0
1651833530000|2022-05-06 10:38:50|12526.48|12526.48|12526.48|12526.48|12526.48|12526.48|12526.48|12526.48|0
1651833540000|2022-05-06 10:39:00|12526.93|12526.93|12527.39|12527.39|12527.39|12527.39|12526.93|12526.93|0
1651833550000|2022-05-06 10:39:10|12527.9|12527.9|12527.9|12527.9|12527.9|12527.9|12527.9|12527.9|0
1651833570000|2022-05-06 10:39:30|12530.26|12530.26|12530.26|12530.26|12530.26|12530.26|12530.26|12530.26|0
1651833590000|2022-05-06 10:39:50|12533.46|12533.46|12537.46|12537.46|12537.46|12537.46|12533.46|12533.46|0
1651833600000|2022-05-06 10:40:00|12536.64|12536.64|12536.25|12536.25|12537.19|12537.19|12535.82|12535.82|0
1651833610000|2022-05-06 10:40:10|12533.38|12533.38|12533.38|12533.38|12533.38|12533.38|12533.38|12533.38|0
1651833620000|2022-05-06 10:40:20|12532.57|12532.57|12532.57|12532.57|12532.57|12532.57|12532.57|12532.57|0
1651833630000|2022-05-06 10:40:30|12532.09|12532.09|12532.09|12532.09|12532.09|12532.09|12532.09|12532.09|0
1651833650000|2022-05-06 10:40:50|12532.55|12532.55|12532.6|12532.6|12532.6|12532.6|12532.08|12532.08|0
1651833660000|2022-05-06 10:41:00|12533.54|12533.54|12535.79|12535.79|12535.79|12535.79|12533.54|12533.54|0
1651833690000|2022-05-06 10:41:30|12536.3|12536.3|12536.3|12536.3|12536.3|12536.3|12536.3|12536.3|0
1651833720000|2022-05-06 10:42:00|12535.28|12535.28|12535.28|12535.28|12535.28|12535.28|12535.28|12535.28|0
1651833730000|2022-05-06 10:42:10|12534.82|12534.82|12533.88|12533.88|12534.82|12534.82|12533.88|12533.88|0
1651833750000|2022-05-06 10:42:30|12532.44|12532.44|12532.44|12532.44|12532.44|12532.44|12532.44|12532.44|0
1651833760000|2022-05-06 10:42:40|12531.99|12531.99|12531.99|12531.99|12531.99|12531.99|12531.99|12531.99|0
1651833770000|2022-05-06 10:42:50|12534.18|12534.18|12534.64|12534.64|12534.64|12534.64|12534.18|12534.18|0
1651833800000|2022-05-06 10:43:20|12531.9|12531.9|12531.08|12531.08|12531.9|12531.9|12531.08|12531.08|0
1651833810000|2022-05-06 10:43:30|12530.16|12530.16|12530.16|12530.16|12530.16|12530.16|12530.16|12530.16|0
1651833820000|2022-05-06 10:43:40|12529.71|12529.71|12529.71|12529.71|12529.71|12529.71|12529.71|12529.71|0
1651833830000|2022-05-06 10:43:50|12528.76|12528.76|12525.45|12525.45|12528.76|12528.76|12524.89|12524.89|0
1651833840000|2022-05-06 10:44:00|12524.51|12524.51|12524.51|12524.51|12524.51|12524.51|12524.51|12524.51|0
1651833850000|2022-05-06 10:44:10|12525.01|12525.01|12525.01|12525.01|12525.01|12525.01|12525.01|12525.01|0
1651833870000|2022-05-06 10:44:30|12523.57|12523.57|12523.57|12523.57|12523.57|12523.57|12523.57|12523.57|0
1651833880000|2022-05-06 10:44:40|12523.07|12523.07|12523.07|12523.07|12523.07|12523.07|12522.52|12522.52|0
1651833900000|2022-05-06 10:45:00|12522.16|12522.16|12517.24|12517.24|12522.16|12522.16|12517.24|12517.24|0
1651833910000|2022-05-06 10:45:10|12514.79|12514.79|12513.35|12513.35|12514.79|12514.79|12513.35|12513.35|0
1651833920000|2022-05-06 10:45:20|12512.44|12512.44|12511.98|12511.98|12512.44|12512.44|12511.98|12511.98|0
1651833940000|2022-05-06 10:45:40|12514.85|12514.85|12513.41|12513.41|12514.85|12514.85|12513.41|12513.41|0
1651833960000|2022-05-06 10:46:00|12512.86|12512.86|12511.36|12511.36|12512.86|12512.86|12511.36|12511.36|0
1651833980000|2022-05-06 10:46:20|12511.82|12511.82|12511.82|12511.82|12511.82|12511.82|12511.82|12511.82|0
1651834000000|2022-05-06 10:46:40|12512.28|12512.28|12503.56|12503.56|12512.28|12512.28|12503.56|12503.56|0
1651834010000|2022-05-06 10:46:50|12502.64|12502.64|12500.63|12500.63|12502.64|12502.64|12500.63|12500.63|0
1651834020000|2022-05-06 10:47:00|12499.72|12499.72|12497.11|12497.11|12499.72|12499.72|12497.11|12497.11|0
1651834040000|2022-05-06 10:47:20|12496.6|12496.6|12496.6|12496.6|12496.6|12496.6|12496.6|12496.6|0
1651834060000|2022-05-06 10:47:40|12497.06|12497.06|12495.94|12495.94|12497.06|12497.06|12495.72|12495.72|0
1651834080000|2022-05-06 10:48:00|12494.51|12494.51|12490.79|12490.79|12494.51|12494.51|12490.79|12490.79|0
1651834140000|2022-05-06 10:49:00|12492.16|12492.16|12492.16|12492.16|12492.16|12492.16|12492.16|12492.16|0
1651834200000|2022-05-06 10:50:00|12491.71|12491.71|12491.94|12491.94|12491.94|12491.94|12491.71|12491.71|0
1651834210000|2022-05-06 10:50:10|12489.07|12489.07|12483.42|12483.42|12489.07|12489.07|12483.42|12483.42|0
1651834230000|2022-05-06 10:50:30|12482.91|12482.91|12482.91|12482.91|12482.91|12482.91|12482.91|12482.91|0
1651834250000|2022-05-06 10:50:50|12480.04|12480.04|12478.21|12478.21|12480.04|12480.04|12478.21|12478.21|0
1651834260000|2022-05-06 10:51:00|12477.71|12477.71|12474.46|12474.46|12477.71|12477.71|12473.94|12473.94|0
1651834270000|2022-05-06 10:51:10|12474.96|12474.96|12474.96|12474.96|12474.96|12474.96|12474.96|12474.96|0
1651834280000|2022-05-06 10:51:20|12478.01|12478.01|12478.01|12478.01|12478.01|12478.01|12478.01|12478.01|0
1651834310000|2022-05-06 10:51:50|12476.89|12476.89|12476.89|12476.89|12476.89|12476.89|12476.89|12476.89|0
1651834320000|2022-05-06 10:52:00|12476.07|12476.07|12473.17|12473.17|12476.07|12476.07|12473.17|12473.17|0
1651834330000|2022-05-06 10:52:10|12473.67|12473.67|12473.67|12473.67|12473.67|12473.67|12473.67|12473.67|0
1651834340000|2022-05-06 10:52:20|12472.76|12472.76|12472.76|12472.76|12472.76|12472.76|12472.76|12472.76|0
1651834360000|2022-05-06 10:52:40|12473.25|12473.25|12473.75|12473.75|12473.75|12473.75|12473.25|12473.25|0
1651834390000|2022-05-06 10:53:10|12476.5|12476.5|12478.33|12478.33|12478.33|12478.33|12476.5|12476.5|0
1651834400000|2022-05-06 10:53:20|12479.77|12479.77|12479.77|12479.77|12479.77|12479.77|12479.77|12479.77|0
1651834410000|2022-05-06 10:53:30|12479.27|12479.27|12479.27|12479.27|12479.27|12479.27|12479.27|12479.27|0
1651834420000|2022-05-06 10:53:40|12477.83|12477.83|12477.83|12477.83|12477.83|12477.83|12477.83|12477.83|0
1651834460000|2022-05-06 10:54:20|12478.86|12478.86|12478.35|12478.35|12478.86|12478.86|12478.35|12478.35|0
1651834500000|2022-05-06 10:55:00|12476.71|12476.71|12476.71|12476.71|12476.71|12476.71|12476.71|12476.71|0
1651834510000|2022-05-06 10:55:10|12475.66|12475.66|12475.66|12475.66|12475.66|12475.66|12475.66|12475.66|0
1651834520000|2022-05-06 10:55:20|12475.21|12475.21|12475.21|12475.21|12475.21|12475.21|12475.21|12475.21|0
1651834540000|2022-05-06 10:55:40|12473.38|12473.38|12471.95|12471.95|12473.38|12473.38|12471.95|12471.95|0
1651834550000|2022-05-06 10:55:50|12470.57|12470.57|12470.12|12470.12|12470.57|12470.57|12470.12|12470.12|0
1651834560000|2022-05-06 10:56:00|12469.3|12469.3|12462.76|12462.76|12469.3|12469.3|12462.76|12462.76|0
1651834570000|2022-05-06 10:56:10|12461.32|12461.32|12458.64|12458.64|12461.32|12461.32|12458.64|12458.64|0
1651834590000|2022-05-06 10:56:30|12458.41|12458.41|12458.41|12458.41|12458.41|12458.41|12458.19|12458.19|0
1651834620000|2022-05-06 10:57:00|12457.39|12457.39|12456.83|12456.83|12457.39|12457.39|12456.83|12456.83|0
1651834630000|2022-05-06 10:57:10|12456.6|12456.6|12456.6|12456.6|12456.6|12456.6|12456.6|12456.6|0
1651834670000|2022-05-06 10:57:50|12456.15|12456.15|12456.15|12456.15|12456.15|12456.15|12456.15|12456.15|0
1651834690000|2022-05-06 10:58:10|12455.65|12455.65|12455.65|12455.65|12455.65|12455.65|12455.65|12455.65|0
1651834700000|2022-05-06 10:58:20|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|12457.08|0
1651834710000|2022-05-06 10:58:30|12455.45|12455.45|12457.9|12457.9|12457.9|12457.9|12455.45|12455.45|0
1651834750000|2022-05-06 10:59:10|12456.53|12456.53|12457.03|12457.03|12457.03|12457.03|12456.53|12456.53|0
1651834760000|2022-05-06 10:59:20|12459|12459|12459.46|12459.46|12459.46|12459.46|12459|12459|0
1651834770000|2022-05-06 10:59:30|12460.89|12460.89|12461.86|12461.86|12461.86|12461.86|12460.89|12460.89|0
1651834790000|2022-05-06 10:59:50|12462.33|12462.33|12465.2|12465.2|12465.2|12465.2|12462.33|12462.33|0
1651834800000|2022-05-06 11:00:00|12464.73|12464.73|12464.17|12464.17|12464.73|12464.73|12464.17|12464.17|0
1651834810000|2022-05-06 11:00:10|12463.67|12463.67|12463.45|12463.45|12463.67|12463.67|12463.45|12463.45|0
1651834830000|2022-05-06 11:00:30|12462.99|12462.99|12462.99|12462.99|12462.99|12462.99|12462.99|12462.99|0
1651834850000|2022-05-06 11:00:50|12464.11|12464.11|12464.11|12464.11|12464.11|12464.11|12464.11|12464.11|0
1651834860000|2022-05-06 11:01:00|12464.92|12464.92|12464.92|12464.92|12464.92|12464.92|12464.92|12464.92|0
1651834870000|2022-05-06 11:01:10|12464.7|12464.7|12464.7|12464.7|12464.7|12464.7|12464.7|12464.7|0
1651834900000|2022-05-06 11:01:40|12467.9|12467.9|12467.9|12467.9|12467.9|12467.9|12467.9|12467.9|0
1651834910000|2022-05-06 11:01:50|12468.72|12468.72|12468.72|12468.72|12468.72|12468.72|12468.72|12468.72|0
1651834920000|2022-05-06 11:02:00|12472.46|12472.46|12472.46|12472.46|12472.46|12472.46|12472.46|12472.46|0
1651834930000|2022-05-06 11:02:10|12475.29|12475.29|12473.85|12473.85|12475.29|12475.29|12473.85|12473.85|0
1651834940000|2022-05-06 11:02:20|12475.53|12475.53|12475.53|12475.53|12475.53|12475.53|12475.53|12475.53|0
1651834950000|2022-05-06 11:02:30|12476|12476|12476|12476|12476|12476|12476|12476|0
1651834980000|2022-05-06 11:03:00|12474.56|12474.56|12474.56|12474.56|12474.56|12474.56|12474.56|12474.56|0
1651834990000|2022-05-06 11:03:10|12473.45|12473.45|12473.45|12473.45|12473.45|12473.45|12473.45|12473.45|0
1651835030000|2022-05-06 11:03:50|12472.99|12472.99|12472.99|12472.99|12472.99|12472.99|12472.99|12472.99|0
1651835090000|2022-05-06 11:04:50|12473.21|12473.21|12473.21|12473.21|12473.21|12473.21|12473.21|12473.21|0
1651835100000|2022-05-06 11:05:00|12472.65|12472.65|12472.65|12472.65|12472.65|12472.65|12472.65|12472.65|0
1651835120000|2022-05-06 11:05:20|12471.74|12471.74|12467.98|12467.98|12471.74|12471.74|12467.98|12467.98|0
1651835130000|2022-05-06 11:05:30|12467.53|12467.53|12467.75|12467.75|12467.75|12467.75|12467.53|12467.53|0
1651835140000|2022-05-06 11:05:40|12468.43|12468.43|12468.43|12468.43|12468.43|12468.43|12468.43|12468.43|0
1651835150000|2022-05-06 11:05:50|12467.4|12467.4|12467.4|12467.4|12467.4|12467.4|12467.4|12467.4|0
1651835160000|2022-05-06 11:06:00|12466.9|12466.9|12466.44|12466.44|12466.9|12466.9|12466.44|12466.44|0
1651835180000|2022-05-06 11:06:20|12467.38|12467.38|12467.38|12467.38|12467.38|12467.38|12467.38|12467.38|0
1651835220000|2022-05-06 11:07:00|12466.44|12466.44|12465.68|12465.68|12466.96|12466.96|12465.68|12465.68|0
1651835230000|2022-05-06 11:07:10|12466.8|12466.8|12466.8|12466.8|12466.8|12466.8|12466.8|12466.8|0
1651835270000|2022-05-06 11:07:50|12468.17|12468.17|12468.17|12468.17|12468.17|12468.17|12468.17|12468.17|0
1651835300000|2022-05-06 11:08:20|12466.8|12466.8|12466.8|12466.8|12466.8|12466.8|12466.8|12466.8|0
1651835320000|2022-05-06 11:08:40|12468.23|12468.23|12468.73|12468.73|12468.73|12468.73|12468.23|12468.23|0
1651835330000|2022-05-06 11:08:50|12468.23|12468.23|12468.23|12468.23|12468.23|12468.23|12468.23|12468.23|0
1651835340000|2022-05-06 11:09:00|12466.8|12466.8|12466.8|12466.8|12466.8|12466.8|12466.8|12466.8|0
1651835350000|2022-05-06 11:09:10|12465.98|12465.98|12465.98|12465.98|12465.98|12465.98|12465.98|12465.98|0
1651835360000|2022-05-06 11:09:20|12465.53|12465.53|12465.53|12465.53|12465.53|12465.53|12465.53|12465.53|0
1651835380000|2022-05-06 11:09:40|12465.31|12465.31|12464.57|12464.57|12465.31|12465.31|12464.57|12464.57|0
1651835400000|2022-05-06 11:10:00|12462.9|12462.9|12462.9|12462.9|12462.9|12462.9|12462.9|12462.9|0
1651835440000|2022-05-06 11:10:40|12461.78|12461.78|12459.93|12459.93|12461.78|12461.78|12459.93|12459.93|0
1651835460000|2022-05-06 11:11:00|12458.49|12458.49|12457.06|12457.06|12458.49|12458.49|12456.59|12456.59|0
1651835480000|2022-05-06 11:11:20|12456.24|12456.24|12454.8|12454.8|12456.24|12456.24|12454.8|12454.8|0
1651835520000|2022-05-06 11:12:00|12453.17|12453.17|12453.17|12453.17|12453.17|12453.17|12453.17|12453.17|0
1651835600000|2022-05-06 11:13:20|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|12451.8|0
1651835650000|2022-05-06 11:14:10|12451.33|12451.33|12451.33|12451.33|12451.33|12451.33|12451.33|12451.33|0
1651835670000|2022-05-06 11:14:30|12451.82|12451.82|12450.39|12450.39|12451.82|12451.82|12450.39|12450.39|0
1651835680000|2022-05-06 11:14:40|12447.58|12447.58|12447.13|12447.13|12447.58|12447.58|12447.13|12447.13|0
1651835690000|2022-05-06 11:14:50|12446.22|12446.22|12446.22|12446.22|12446.22|12446.22|12446.22|12446.22|0
1651835700000|2022-05-06 11:15:00|12445.22|12445.22|12445.22|12445.22|12445.22|12445.22|12445.22|12445.22|0
1651835740000|2022-05-06 11:15:40|12444.67|12444.67|12444.67|12444.67|12444.67|12444.67|12444.67|12444.67|0
1651835750000|2022-05-06 11:15:50|12444.89|12444.89|12444.89|12444.89|12444.89|12444.89|12444.89|12444.89|0
1651835760000|2022-05-06 11:16:00|12443.48|12443.48|12442.29|12442.29|12443.93|12443.93|12441.77|12441.77|0
1651835770000|2022-05-06 11:16:10|12441.77|12441.77|12444.6|12444.6|12444.6|12444.6|12441.77|12441.77|0
1651835780000|2022-05-06 11:16:20|12445.06|12445.06|12442.77|12442.77|12445.06|12445.06|12442.77|12442.77|0
1651835790000|2022-05-06 11:16:30|12443.89|12443.89|12443.42|12443.42|12443.89|12443.89|12443.42|12443.42|0
1651835800000|2022-05-06 11:16:40|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|12444.23|0
1651835810000|2022-05-06 11:16:50|12444.68|12444.68|12445.5|12445.5|12445.5|12445.5|12444.68|12444.68|0
1651835820000|2022-05-06 11:17:00|12446|12446|12446|12446|12446|12446|12446|12446|0
1651835840000|2022-05-06 11:17:20|12446.47|12446.47|12446.47|12446.47|12446.47|12446.47|12446.47|12446.47|0
1651835870000|2022-05-06 11:17:50|12446.01|12446.01|12446.01|12446.01|12446.01|12446.01|12446.01|12446.01|0
1651835900000|2022-05-06 11:18:20|12445.19|12445.19|12445.19|12445.19|12445.19|12445.19|12445.19|12445.19|0
1651835990000|2022-05-06 11:19:50|12444.68|12444.68|12443.74|12443.74|12444.68|12444.68|12443.74|12443.74|0
1651836050000|2022-05-06 11:20:50|12443.28|12443.28|12443.28|12443.28|12443.28|12443.28|12443.28|12443.28|0
1651836060000|2022-05-06 11:21:00|12444.22|12444.22|12446.12|12446.12|12446.12|12446.12|12444.22|12444.22|0
1651836070000|2022-05-06 11:21:10|12447.4|12447.4|12448.32|12448.32|12448.32|12448.32|12447.4|12447.4|0
1651836080000|2022-05-06 11:21:20|12449.6|12449.6|12449.6|12449.6|12449.6|12449.6|12449.6|12449.6|0
1651836090000|2022-05-06 11:21:30|12450.12|12450.12|12451.23|12451.23|12451.23|12451.23|12450.12|12450.12|0
1651836120000|2022-05-06 11:22:00|12452.23|12452.23|12452.23|12452.23|12452.23|12452.23|12452.23|12452.23|0
1651836150000|2022-05-06 11:22:30|12451.31|12451.31|12451.31|12451.31|12451.31|12451.31|12451.31|12451.31|0
1651836160000|2022-05-06 11:22:40|12450.82|12450.82|12451.33|12451.33|12451.33|12451.33|12450.82|12450.82|0
1651836170000|2022-05-06 11:22:50|12450.39|12450.39|12450.39|12450.39|12450.39|12450.39|12450.39|12450.39|0
1651836180000|2022-05-06 11:23:00|12448.75|12448.75|12448.75|12448.75|12448.75|12448.75|12448.75|12448.75|0
1651836190000|2022-05-06 11:23:10|12448.53|12448.53|12448.02|12448.02|12448.53|12448.53|12448.02|12448.02|0
1651836230000|2022-05-06 11:23:50|12446.34|12446.34|12446.34|12446.34|12446.34|12446.34|12446.34|12446.34|0
1651836240000|2022-05-06 11:24:00|12447.34|12447.34|12447.34|12447.34|12447.34|12447.34|12447.34|12447.34|0
1651836290000|2022-05-06 11:24:50|12447.56|12447.56|12447.56|12447.56|12447.56|12447.56|12447.56|12447.56|0
1651836300000|2022-05-06 11:25:00|12446.12|12446.12|12445.21|12445.21|12446.12|12446.12|12445.21|12445.21|0
1651836320000|2022-05-06 11:25:20|12445.77|12445.77|12444.77|12444.77|12445.77|12445.77|12444.77|12444.77|0
1651836330000|2022-05-06 11:25:30|12443.4|12443.4|12443.4|12443.4|12443.4|12443.4|12443.4|12443.4|0
1651836360000|2022-05-06 11:26:00|12441.36|12441.36|12441.81|12441.81|12441.81|12441.81|12441.36|12441.36|0
1651836370000|2022-05-06 11:26:10|12442.04|12442.04|12442.71|12442.71|12442.71|12442.71|12442.04|12442.04|0
1651836380000|2022-05-06 11:26:20|12443.53|12443.53|12443.53|12443.53|12443.53|12443.53|12443.53|12443.53|0
1651836390000|2022-05-06 11:26:30|12443.98|12443.98|12443.98|12443.98|12443.98|12443.98|12443.98|12443.98|0
1651836410000|2022-05-06 11:26:50|12445.1|12445.1|12445.1|12445.1|12445.1|12445.1|12445.1|12445.1|0
1651836420000|2022-05-06 11:27:00|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|12444.64|0
1651836430000|2022-05-06 11:27:10|12444.42|12444.42|12444.42|12444.42|12444.42|12444.42|12444.42|12444.42|0
1651836450000|2022-05-06 11:27:30|12445.33|12445.33|12446.31|12446.31|12446.31|12446.31|12445.33|12445.33|0
1651836500000|2022-05-06 11:28:20|12447.12|12447.12|12447.12|12447.12|12447.12|12447.12|12447.12|12447.12|0
1651836520000|2022-05-06 11:28:40|12448.54|12448.54|12448.54|12448.54|12448.54|12448.54|12448.54|12448.54|0
1651836540000|2022-05-06 11:29:00|12447.98|12447.98|12449.27|12449.27|12449.27|12449.27|12447.98|12447.98|0
1651836590000|2022-05-06 11:29:50|12447.63|12447.63|12446.2|12446.2|12447.63|12447.63|12446.2|12446.2|0
1651836600000|2022-05-06 11:30:00|12445.26|12445.26|12446.21|12446.21|12446.21|12446.21|12445.26|12445.26|0
1651836620000|2022-05-06 11:30:20|12445.39|12445.39|12445.39|12445.39|12445.39|12445.39|12445.39|12445.39|0
1651836640000|2022-05-06 11:30:40|12445.85|12445.85|12446.31|12446.31|12446.31|12446.31|12445.85|12445.85|0
1651836660000|2022-05-06 11:31:00|12445.85|12445.85|12444.48|12444.48|12445.85|12445.85|12444.48|12444.48|0
1651836680000|2022-05-06 11:31:20|12444.25|12444.25|12444.25|12444.25|12444.25|12444.25|12444.25|12444.25|0
1651836700000|2022-05-06 11:31:40|12443.74|12443.74|12443.74|12443.74|12443.74|12443.74|12443.74|12443.74|0
1651836720000|2022-05-06 11:32:00|12442.92|12442.92|12442.92|12442.92|12442.92|12442.92|12442.92|12442.92|0
1651836730000|2022-05-06 11:32:10|12442.46|12442.46|12442.46|12442.46|12442.46|12442.46|12442.46|12442.46|0
1651836740000|2022-05-06 11:32:20|12443.84|12443.84|12444.75|12444.75|12444.75|12444.75|12443.84|12443.84|0
1651836760000|2022-05-06 11:32:40|12445.21|12445.21|12451.77|12451.77|12451.77|12451.77|12445.21|12445.21|0
1651836770000|2022-05-06 11:32:50|12452.58|12452.58|12455.19|12455.19|12455.19|12455.19|12452.58|12452.58|0
1651836850000|2022-05-06 11:34:10|12454.63|12454.63|12454.63|12454.63|12454.63|12454.63|12454.63|12454.63|0
1651836890000|2022-05-06 11:34:50|12456.07|12456.07|12461.67|12461.67|12461.67|12461.67|12456.07|12456.07|0
1651836900000|2022-05-06 11:35:00|12462.49|12462.49|12463.92|12463.92|12463.92|12463.92|12462.49|12462.49|0
1651836910000|2022-05-06 11:35:10|12464.14|12464.14|12463.59|12463.59|12464.14|12464.14|12463.59|12463.59|0
1651836920000|2022-05-06 11:35:20|12464.08|12464.08|12464.08|12464.08|12464.08|12464.08|12464.08|12464.08|0
1651836950000|2022-05-06 11:35:50|12462.71|12462.71|12462.71|12462.71|12462.71|12462.71|12462.71|12462.71|0
1651836970000|2022-05-06 11:36:10|12461.8|12461.8|12461.8|12461.8|12461.8|12461.8|12461.8|12461.8|0
1651836990000|2022-05-06 11:36:30|12462.29|12462.29|12462.29|12462.29|12462.29|12462.29|12462.29|12462.29|0
1651837000000|2022-05-06 11:36:40|12461.82|12461.82|12461.35|12461.35|12461.82|12461.82|12461.35|12461.35|0
1651837140000|2022-05-06 11:39:00|12460.85|12460.85|12460.85|12460.85|12460.85|12460.85|12460.85|12460.85|0
1651837190000|2022-05-06 11:39:50|12460.38|12460.38|12459.87|12459.87|12460.38|12460.38|12459.87|12459.87|0
1651837200000|2022-05-06 11:40:00|12460.34|12460.34|12455.71|12455.71|12460.34|12460.34|12455.71|12455.71|0
1651837220000|2022-05-06 11:40:20|12454.6|12454.6|12453.1|12453.1|12454.6|12454.6|12453.1|12453.1|0
1651837230000|2022-05-06 11:40:30|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|12454.04|0
1651837250000|2022-05-06 11:40:50|12453.22|12453.22|12453.22|12453.22|12453.22|12453.22|12453.22|12453.22|0
1651837290000|2022-05-06 11:41:30|12452.31|12452.31|12452.31|12452.31|12452.31|12452.31|12452.31|12452.31|0
1651837300000|2022-05-06 11:41:40|12451.31|12451.31|12451.31|12451.31|12451.31|12451.31|12451.31|12451.31|0
1651837310000|2022-05-06 11:41:50|12449.88|12449.88|12449.88|12449.88|12449.88|12449.88|12449.88|12449.88|0
1651837330000|2022-05-06 11:42:10|12448.39|12448.39|12448.39|12448.39|12448.39|12448.39|12448.39|12448.39|0
1651837340000|2022-05-06 11:42:20|12447.83|12447.83|12447.83|12447.83|12447.83|12447.83|12447.83|12447.83|0
1651837350000|2022-05-06 11:42:30|12446|12446|12443.15|12443.15|12446|12446|12443.15|12443.15|0
1651837360000|2022-05-06 11:42:40|12442.93|12442.93|12442.41|12442.41|12442.93|12442.93|12442.41|12442.41|0
1651837420000|2022-05-06 11:43:40|12443.41|12443.41|12443.41|12443.41|12443.41|12443.41|12443.41|12443.41|0
1651837460000|2022-05-06 11:44:20|12444.78|12444.78|12445.69|12445.69|12445.69|12445.69|12444.78|12444.78|0
1651837470000|2022-05-06 11:44:30|12446.25|12446.25|12446.48|12446.48|12446.48|12446.48|12446.25|12446.25|0
1651837480000|2022-05-06 11:44:40|12446.97|12446.97|12452.93|12452.93|12452.93|12452.93|12446.97|12446.97|0
1651837490000|2022-05-06 11:44:50|12453.85|12453.85|12453.85|12453.85|12453.85|12453.85|12453.85|12453.85|0
1651837510000|2022-05-06 11:45:10|12453.03|12453.03|12453.03|12453.03|12453.03|12453.03|12453.03|12453.03|0
1651837520000|2022-05-06 11:45:20|12452.47|12452.47|12452.47|12452.47|12452.47|12452.47|12452.47|12452.47|0
1651837600000|2022-05-06 11:46:40|12449.76|12449.76|12446.4|12446.4|12449.76|12449.76|12446.4|12446.4|0
1651837610000|2022-05-06 11:46:50|12449.27|12449.27|12453.51|12453.51|12453.51|12453.51|12449.27|12449.27|0
1651837630000|2022-05-06 11:47:10|12453.06|12453.06|12453.06|12453.06|12453.06|12453.06|12453.06|12453.06|0
1651837640000|2022-05-06 11:47:20|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|0
1651837670000|2022-05-06 11:47:50|12453.23|12453.23|12454.79|12454.79|12455.78|12455.78|12453.23|12453.23|0
1651837810000|2022-05-06 11:50:10|12453.85|12453.85|12453.85|12453.85|12453.85|12453.85|12453.85|12453.85|0
1651837820000|2022-05-06 11:50:20|12452.93|12452.93|12452.93|12452.93|12452.93|12452.93|12452.93|12452.93|0
1651837830000|2022-05-06 11:50:30|12453.4|12453.4|12453.18|12453.18|12453.4|12453.4|12453.18|12453.18|0
1651837860000|2022-05-06 11:51:00|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|0
1651837870000|2022-05-06 11:51:10|12452.69|12452.69|12452.69|12452.69|12452.69|12452.69|12452.69|12452.69|0
1651837890000|2022-05-06 11:51:30|12451.88|12451.88|12452.79|12452.79|12452.79|12452.79|12451.88|12451.88|0
1651837930000|2022-05-06 11:52:10|12452.33|12452.33|12452.33|12452.33|12452.33|12452.33|12452.33|12452.33|0
1651837950000|2022-05-06 11:52:30|12452.79|12452.79|12452.79|12452.79|12452.79|12452.79|12452.79|12452.79|0
1651837960000|2022-05-06 11:52:40|12453.35|12453.35|12457.01|12457.01|12457.92|12457.92|12453.35|12453.35|0
1651837970000|2022-05-06 11:52:50|12456.2|12456.2|12456.66|12456.66|12456.66|12456.66|12456.2|12456.2|0
1651837980000|2022-05-06 11:53:00|12455.27|12455.27|12455.73|12455.73|12455.73|12455.73|12455.27|12455.27|0
1651837990000|2022-05-06 11:53:10|12456.22|12456.22|12456.22|12456.22|12456.22|12456.22|12456.22|12456.22|0
1651838000000|2022-05-06 11:53:20|12456.45|12456.45|12456.45|12456.45|12456.45|12456.45|12456.45|12456.45|0
1651838030000|2022-05-06 11:53:50|12456.67|12456.67|12456.67|12456.67|12456.67|12456.67|12456.67|12456.67|0
1651838050000|2022-05-06 11:54:10|12455.85|12455.85|12455.85|12455.85|12455.85|12455.85|12455.85|12455.85|0
1651838070000|2022-05-06 11:54:30|12455.3|12455.3|12455.3|12455.3|12455.3|12455.3|12455.3|12455.3|0
1651838100000|2022-05-06 11:55:00|12454.8|12454.8|12454.8|12454.8|12454.8|12454.8|12454.8|12454.8|0
1651838130000|2022-05-06 11:55:30|12453.37|12453.37|12453.37|12453.37|12453.37|12453.37|12453.37|12453.37|0
1651838140000|2022-05-06 11:55:40|12452.42|12452.42|12453.34|12453.34|12453.34|12453.34|12452.42|12452.42|0
1651838160000|2022-05-06 11:56:00|12453.83|12453.83|12453.34|12453.34|12453.83|12453.83|12453.34|12453.34|0
1651838170000|2022-05-06 11:56:10|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|12453.81|0
1651838210000|2022-05-06 11:56:50|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|12454.28|0
1651838220000|2022-05-06 11:57:00|12454.84|12454.84|12454.84|12454.84|12454.84|12454.84|12454.84|12454.84|0
1651838240000|2022-05-06 11:57:20|12453.72|12453.72|12453.25|12453.25|12453.72|12453.72|12453.25|12453.25|0
1651838270000|2022-05-06 11:57:50|12453.75|12453.75|12453.75|12453.75|12453.75|12453.75|12453.75|12453.75|0
1651838300000|2022-05-06 11:58:20|12455.18|12455.18|12455.18|12455.18|12455.18|12455.18|12455.18|12455.18|0
1651838310000|2022-05-06 11:58:30|12454.72|12454.72|12454.72|12454.72|12454.72|12454.72|12454.72|12454.72|0
1651838320000|2022-05-06 11:58:40|12455.18|12455.18|12455.18|12455.18|12455.18|12455.18|12455.18|12455.18|0
1651838340000|2022-05-06 11:59:00|12455.74|12455.74|12455.18|12455.18|12455.74|12455.74|12455.18|12455.18|0
1651838370000|2022-05-06 11:59:30|12455.64|12455.64|12456.15|12456.15|12456.15|12456.15|12455.64|12455.64|0
1651838380000|2022-05-06 11:59:40|12456.97|12456.97|12456.97|12456.97|12456.97|12456.97|12456.97|12456.97|0
1651838400000|2022-05-06 12:00:00|12456.47|12456.47|12456.47|12456.47|12456.47|12456.47|12456.47|12456.47|0
1651838420000|2022-05-06 12:00:20|12456.02|12456.02|12456.02|12456.02|12456.02|12456.02|12456.02|12456.02|0
1651838430000|2022-05-06 12:00:30|12455.2|12455.2|12455.2|12455.2|12455.2|12455.2|12455.2|12455.2|0
1651838440000|2022-05-06 12:00:40|12456.14|12456.14|12456.14|12456.14|12456.14|12456.14|12456.14|12456.14|0
1651838460000|2022-05-06 12:01:00|12455.64|12455.64|12455.15|12455.15|12455.64|12455.64|12455.15|12455.15|0
1651838510000|2022-05-06 12:01:50|12453.74|12453.74|12452.72|12452.72|12453.74|12453.74|12452.72|12452.72|0
1651838520000|2022-05-06 12:02:00|12451.9|12451.9|12451.45|12451.45|12451.9|12451.9|12451.45|12451.45|0
1651838570000|2022-05-06 12:02:50|12451.94|12451.94|12451.45|12451.45|12451.94|12451.94|12451.45|12451.45|0
1651838580000|2022-05-06 12:03:00|12452.26|12452.26|12453.9|12453.9|12453.9|12453.9|12452.26|12452.26|0
1651838590000|2022-05-06 12:03:10|12455.27|12455.27|12457.73|12457.73|12458.2|12458.2|12455.27|12455.27|0
1651838600000|2022-05-06 12:03:20|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|12457.29|0
1651838630000|2022-05-06 12:03:50|12457.74|12457.74|12458.2|12458.2|12458.2|12458.2|12457.74|12457.74|0
1651838640000|2022-05-06 12:04:00|12458.66|12458.66|12460.54|12460.54|12460.54|12460.54|12458.66|12458.66|0
1651838650000|2022-05-06 12:04:10|12461|12461|12464.78|12464.78|12464.78|12464.78|12461|12461|0
1651838660000|2022-05-06 12:04:20|12465.77|12465.77|12466.33|12466.33|12466.33|12466.33|12465.77|12465.77|0
1651838670000|2022-05-06 12:04:30|12465.39|12465.39|12465.39|12465.39|12465.39|12465.39|12465.39|12465.39|0
1651838690000|2022-05-06 12:04:50|12465.85|12465.85|12466.52|12466.52|12466.52|12466.52|12465.85|12465.85|0
1651838720000|2022-05-06 12:05:20|12465.52|12465.52|12465.52|12465.52|12465.52|12465.52|12465.52|12465.52|0
1651838750000|2022-05-06 12:05:50|12466.34|12466.34|12466.34|12466.34|12466.34|12466.34|12466.34|12466.34|0
1651838760000|2022-05-06 12:06:00|12464.97|12464.97|12464.97|12464.97|12464.97|12464.97|12464.97|12464.97|0
1651838770000|2022-05-06 12:06:10|12464.05|12464.05|12464.05|12464.05|12464.05|12464.05|12464.05|12464.05|0
1651838810000|2022-05-06 12:06:50|12463.56|12463.56|12463.56|12463.56|12463.56|12463.56|12463.56|12463.56|0
1651838820000|2022-05-06 12:07:00|12463.06|12463.06|12462.6|12462.6|12463.06|12463.06|12462.6|12462.6|0
1651838840000|2022-05-06 12:07:20|12463.16|12463.16|12463.16|12463.16|12463.16|12463.16|12463.16|12463.16|0
1651838850000|2022-05-06 12:07:30|12462.22|12462.22|12462.22|12462.22|12462.22|12462.22|12462.22|12462.22|0
1651838860000|2022-05-06 12:07:40|12463.21|12463.21|12463.21|12463.21|12463.21|12463.21|12463.21|12463.21|0
1651838870000|2022-05-06 12:07:50|12463.67|12463.67|12474.87|12474.87|12474.87|12474.87|12463.67|12463.67|0
1651838880000|2022-05-06 12:08:00|12475.69|12475.69|12478.31|12478.31|12478.31|12478.31|12475.69|12475.69|0
1651838900000|2022-05-06 12:08:20|12479.74|12479.74|12479.74|12479.74|12479.74|12479.74|12479.74|12479.74|0
1651838910000|2022-05-06 12:08:30|12479.24|12479.24|12479.24|12479.24|12479.24|12479.24|12479.24|12479.24|0
1651838920000|2022-05-06 12:08:40|12479.8|12479.8|12481.24|12481.24|12481.24|12481.24|12479.8|12479.8|0
1651838930000|2022-05-06 12:08:50|12481.73|12481.73|12481.73|12481.73|12481.73|12481.73|12481.73|12481.73|0
1651838940000|2022-05-06 12:09:00|12482.23|12482.23|12482.23|12482.23|12482.23|12482.23|12482.23|12482.23|0
1651838950000|2022-05-06 12:09:10|12482.7|12482.7|12482.7|12482.7|12482.7|12482.7|12482.7|12482.7|0
1651838960000|2022-05-06 12:09:20|12487.99|12487.99|12486.56|12486.56|12487.99|12487.99|12486.56|12486.56|0
1651838970000|2022-05-06 12:09:30|12487.48|12487.48|12489.77|12489.77|12489.77|12489.77|12487.48|12487.48|0
1651839010000|2022-05-06 12:10:10|12490.32|12490.32|12490.32|12490.32|12490.32|12490.32|12490.32|12490.32|0
1651839020000|2022-05-06 12:10:20|12490.88|12490.88|12490.88|12490.88|12490.88|12490.88|12490.88|12490.88|0
1651839040000|2022-05-06 12:10:40|12491.4|12491.4|12493.03|12493.03|12493.58|12493.58|12491.4|12491.4|0
1651839050000|2022-05-06 12:10:50|12491.91|12491.91|12491.4|12491.4|12491.91|12491.91|12491.4|12491.4|0
1651839060000|2022-05-06 12:11:00|12490.48|12490.48|12488.18|12488.18|12490.48|12490.48|12488.18|12488.18|0
1651839120000|2022-05-06 12:12:00|12487.62|12487.62|12487.06|12487.06|12487.62|12487.62|12487.06|12487.06|0
1651839160000|2022-05-06 12:12:40|12486.5|12486.5|12486.5|12486.5|12486.5|12486.5|12486.5|12486.5|0
1651839170000|2022-05-06 12:12:50|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|12485.07|0
1651839200000|2022-05-06 12:13:20|12485.53|12485.53|12485.53|12485.53|12485.53|12485.53|12485.53|12485.53|0
1651839230000|2022-05-06 12:13:50|12485.08|12485.08|12485.53|12485.53|12485.53|12485.53|12485.08|12485.08|0
1651839240000|2022-05-06 12:14:00|12484.85|12484.85|12484.63|12484.63|12484.85|12484.85|12484.63|12484.63|0
1651839250000|2022-05-06 12:14:10|12485.45|12485.45|12484.52|12484.52|12485.45|12485.45|12484.52|12484.52|0
1651839260000|2022-05-06 12:14:20|12484.02|12484.02|12484.94|12484.94|12484.94|12484.94|12484.02|12484.02|0
1651839280000|2022-05-06 12:14:40|12484.49|12484.49|12483.67|12483.67|12484.49|12484.49|12483.67|12483.67|0
1651839290000|2022-05-06 12:14:50|12483.16|12483.16|12482.25|12482.25|12483.16|12483.16|12482.25|12482.25|0
1651839300000|2022-05-06 12:15:00|12483.16|12483.16|12484.05|12484.05|12484.05|12484.05|12483.16|12483.16|0
1651839310000|2022-05-06 12:15:10|12483.61|12483.61|12482.87|12482.87|12483.61|12483.61|12482.87|12482.87|0
1651839350000|2022-05-06 12:15:50|12481.88|12481.88|12481.88|12481.88|12481.88|12481.88|12481.88|12481.88|0
1651839370000|2022-05-06 12:16:10|12483.51|12483.51|12483.51|12483.51|12483.51|12483.51|12483.51|12483.51|0
1651839380000|2022-05-06 12:16:20|12484.07|12484.07|12484.07|12484.07|12484.07|12484.07|12484.07|12484.07|0
1651839410000|2022-05-06 12:16:50|12482.95|12482.95|12485.86|12485.86|12485.86|12485.86|12482.95|12482.95|0
1651839420000|2022-05-06 12:17:00|12486.35|12486.35|12486.35|12486.35|12486.35|12486.35|12486.35|12486.35|0
1651839430000|2022-05-06 12:17:10|12485.86|12485.86|12484.54|12484.54|12485.86|12485.86|12484.54|12484.54|0
1651839440000|2022-05-06 12:17:20|12484.76|12484.76|12484.76|12484.76|12484.76|12484.76|12484.76|12484.76|0
1651839530000|2022-05-06 12:18:50|12484.27|12484.27|12485.21|12485.21|12485.21|12485.21|12484.27|12484.27|0
1651839540000|2022-05-06 12:19:00|12484.74|12484.74|12484.74|12484.74|12484.74|12484.74|12484.74|12484.74|0
1651839550000|2022-05-06 12:19:10|12485.56|12485.56|12485.57|12485.57|12485.57|12485.57|12485.1|12485.1|0
1651839570000|2022-05-06 12:19:30|12488.22|12488.22|12490.36|12490.36|12490.58|12490.58|12488.22|12488.22|0
1651839580000|2022-05-06 12:19:40|12489.88|12489.88|12490.35|12490.35|12490.35|12490.35|12489.44|12489.44|0
1651839610000|2022-05-06 12:20:10|12490.82|12490.82|12490.26|12490.26|12490.82|12490.82|12490.26|12490.26|0
1651839630000|2022-05-06 12:20:30|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|12490.49|0
1651839650000|2022-05-06 12:20:50|12491.05|12491.05|12491.05|12491.05|12491.05|12491.05|12491.05|12491.05|0
1651839660000|2022-05-06 12:21:00|12491.6|12491.6|12494.71|12494.71|12494.71|12494.71|12491.6|12491.6|0
1651839710000|2022-05-06 12:21:50|12494.53|12494.53|12494.06|12494.06|12494.53|12494.53|12494.06|12494.06|0
1651839720000|2022-05-06 12:22:00|12493.25|12493.25|12486.85|12486.85|12493.25|12493.25|12486.85|12486.85|0
1651839730000|2022-05-06 12:22:10|12486.63|12486.63|12486.63|12486.63|12486.63|12486.63|12486.63|12486.63|0
1651839740000|2022-05-06 12:22:20|12486.11|12486.11|12486.63|12486.63|12486.63|12486.63|12486.11|12486.11|0
1651839750000|2022-05-06 12:22:30|12486.11|12486.11|12486.11|12486.11|12486.11|12486.11|12486.11|12486.11|0
1651839760000|2022-05-06 12:22:40|12483.79|12483.79|12482.15|12482.15|12483.79|12483.79|12482.15|12482.15|0
1651839770000|2022-05-06 12:22:50|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|12481.33|0
1651839780000|2022-05-06 12:23:00|12480.88|12480.88|12480.42|12480.42|12480.88|12480.88|12480.42|12480.42|0
1651839830000|2022-05-06 12:23:50|12478.98|12478.98|12478.51|12478.51|12478.98|12478.98|12478.51|12478.51|0
1651839860000|2022-05-06 12:24:20|12477.4|12477.4|12476.34|12476.34|12477.4|12477.4|12476.34|12476.34|0
1651839870000|2022-05-06 12:24:30|12476.8|12476.8|12476.8|12476.8|12476.8|12476.8|12476.8|12476.8|0
1651839880000|2022-05-06 12:24:40|12478.24|12478.24|12478.01|12478.01|12478.24|12478.24|12478.01|12478.01|0
1651839890000|2022-05-06 12:24:50|12478.95|12478.95|12478.48|12478.48|12478.95|12478.95|12478.48|12478.48|0
1651839900000|2022-05-06 12:25:00|12477.99|12477.99|12477.99|12477.99|12477.99|12477.99|12477.99|12477.99|0
1651839950000|2022-05-06 12:25:50|12479.1|12479.1|12478.6|12478.6|12479.66|12479.66|12478.6|12478.6|0
1651839970000|2022-05-06 12:26:10|12477.49|12477.49|12477.49|12477.49|12477.49|12477.49|12477.49|12477.49|0
1651839990000|2022-05-06 12:26:30|12476.55|12476.55|12477.46|12477.46|12477.46|12477.46|12476.55|12476.55|0
1651840000000|2022-05-06 12:26:40|12476.99|12476.99|12476.99|12476.99|12476.99|12476.99|12476.99|12476.99|0
1651840010000|2022-05-06 12:26:50|12477.49|12477.49|12477.49|12477.49|12477.49|12477.49|12477.49|12477.49|0
1651840020000|2022-05-06 12:27:00|12477.03|12477.03|12477.49|12477.49|12477.49|12477.49|12477.03|12477.03|0
1651840070000|2022-05-06 12:27:50|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|12477.98|0
1651840090000|2022-05-06 12:28:10|12478.54|12478.54|12478.54|12478.54|12478.54|12478.54|12478.54|12478.54|0
1651840110000|2022-05-06 12:28:30|12479|12479|12479|12479|12479|12479|12479|12479|0
1651840120000|2022-05-06 12:28:40|12479.46|12479.46|12479.46|12479.46|12479.46|12479.46|12479.46|12479.46|0
1651840170000|2022-05-06 12:29:30|12478.96|12478.96|12478.96|12478.96|12478.96|12478.96|12478.96|12478.96|0
1651840180000|2022-05-06 12:29:40|12478.4|12478.4|12478.4|12478.4|12478.4|12478.4|12478.4|12478.4|0
1651840190000|2022-05-06 12:29:50|12477.49|12477.49|12479.37|12479.37|12479.37|12479.37|12477.49|12477.49|0
1651840200000|2022-05-06 12:30:00|12479.6|12479.6|12479.6|12479.6|12479.6|12479.6|12479.6|12479.6|0
1651840210000|2022-05-06 12:30:10|12482.08|12482.08|12522.03|12522.03|12522.54|12522.54|12482.08|12482.08|0
1651840220000|2022-05-06 12:30:20|12524.39|12524.39|12522.75|12522.75|12525.12|12525.12|12522.75|12522.75|0
1651840230000|2022-05-06 12:30:30|12525.21|12525.21|12550.67|12550.67|12550.67|12550.67|12524.75|12524.75|0
1651840240000|2022-05-06 12:30:40|12552.11|12552.11|12552.72|12552.72|12554.21|12554.21|12552.11|12552.11|0
1651840250000|2022-05-06 12:30:50|12549.86|12549.86|12552.72|12552.72|12552.72|12552.72|12549.86|12549.86|0
1651840260000|2022-05-06 12:31:00|12553.54|12553.54|12527.73|12527.73|12553.54|12553.54|12527.73|12527.73|0
1651840270000|2022-05-06 12:31:10|12527.27|12527.27|12523.1|12523.1|12527.27|12527.27|12523.1|12523.1|0
1651840280000|2022-05-06 12:31:20|12522.18|12522.18|12514.39|12514.39|12522.18|12522.18|12514.39|12514.39|0
1651840290000|2022-05-06 12:31:30|12512.95|12512.95|12500.44|12500.44|12512.95|12512.95|12500.44|12500.44|0
1651840300000|2022-05-06 12:31:40|12499.52|12499.52|12491.61|12491.61|12499.52|12499.52|12491.61|12491.61|0
1651840310000|2022-05-06 12:31:50|12490.71|12490.71|12490.71|12490.71|12490.71|12490.71|12490.71|12490.71|0
1651840320000|2022-05-06 12:32:00|12491.74|12491.74|12485.4|12485.4|12491.74|12491.74|12485.4|12485.4|0
1651840330000|2022-05-06 12:32:10|12485.91|12485.91|12477.35|12477.35|12485.91|12485.91|12476.54|12476.54|0
1651840340000|2022-05-06 12:32:20|12478.17|12478.17|12477.26|12477.26|12478.17|12478.17|12476.76|12476.76|0
1651840350000|2022-05-06 12:32:30|12474.8|12474.8|12474.8|12474.8|12474.8|12474.8|12474.8|12474.8|0
1651840360000|2022-05-06 12:32:40|12475.62|12475.62|12466.97|12466.97|12475.62|12475.62|12466.97|12466.97|0
1651840370000|2022-05-06 12:32:50|12468.36|12468.36|12472|12472|12472|12472|12468.36|12468.36|0
1651840380000|2022-05-06 12:33:00|12472.91|12472.91|12473.73|12473.73|12473.73|12473.73|12472.91|12472.91|0
1651840410000|2022-05-06 12:33:30|12472.91|12472.91|12473.36|12473.36|12473.36|12473.36|12472.91|12472.91|0
1651840420000|2022-05-06 12:33:40|12471.53|12471.53|12471.53|12471.53|12471.53|12471.53|12471.53|12471.53|0
1651840430000|2022-05-06 12:33:50|12470.59|12470.59|12470.59|12470.59|12470.59|12470.59|12470.59|12470.59|0
1651840450000|2022-05-06 12:34:10|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|12472.42|0
1651840460000|2022-05-06 12:34:20|12471.6|12471.6|12472.42|12472.42|12472.42|12472.42|12471.6|12471.6|0
1651840490000|2022-05-06 12:34:50|12475.68|12475.68|12478.04|12478.04|12478.04|12478.04|12475.68|12475.68|0
1651840510000|2022-05-06 12:35:10|12479.71|12479.71|12480.53|12480.53|12480.53|12480.53|12479.71|12479.71|0
1651840520000|2022-05-06 12:35:20|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|12479.12|0
1651840530000|2022-05-06 12:35:30|12480.06|12480.06|12480.06|12480.06|12480.06|12480.06|12480.06|12480.06|0
1651840540000|2022-05-06 12:35:40|12483.77|12483.77|12484.75|12484.75|12484.75|12484.75|12483.77|12483.77|0
1651840550000|2022-05-06 12:35:50|12486.73|12486.73|12487.7|12487.7|12487.7|12487.7|12485.24|12485.24|0
1651840560000|2022-05-06 12:36:00|12488.15|12488.15|12489.43|12489.43|12489.43|12489.43|12488.15|12488.15|0
1651840570000|2022-05-06 12:36:10|12489.94|12489.94|12490.96|12490.96|12490.96|12490.96|12489.94|12489.94|0
1651840590000|2022-05-06 12:36:30|12492.23|12492.23|12492.23|12492.23|12492.23|12492.23|12492.23|12492.23|0
1651840600000|2022-05-06 12:36:40|12495.53|12495.53|12501.5|12501.5|12501.5|12501.5|12495.53|12495.53|0
1651840610000|2022-05-06 12:36:50|12502.32|12502.32|12503.69|12503.69|12503.69|12503.69|12502.32|12502.32|0
1651840620000|2022-05-06 12:37:00|12504.61|12504.61|12500.47|12500.47|12504.61|12504.61|12500.47|12500.47|0
1651840630000|2022-05-06 12:37:10|12499.04|12499.04|12499.04|12499.04|12499.04|12499.04|12499.04|12499.04|0
1651840640000|2022-05-06 12:37:20|12498.1|12498.1|12492.85|12492.85|12498.1|12498.1|12491.86|12491.86|0
1651840650000|2022-05-06 12:37:30|12493.31|12493.31|12494.23|12494.23|12494.23|12494.23|12493.31|12493.31|0
1651840660000|2022-05-06 12:37:40|12497.3|12497.3|12497.3|12497.3|12497.3|12497.3|12497.3|12497.3|0
1651840670000|2022-05-06 12:37:50|12496.48|12496.48|12496.48|12496.48|12496.48|12496.48|12496.48|12496.48|0
1651840680000|2022-05-06 12:38:00|12493.59|12493.59|12494.04|12494.04|12494.04|12494.04|12493.12|12493.12|0
1651840720000|2022-05-06 12:38:40|12493.48|12493.48|12492.92|12492.92|12493.48|12493.48|12492.92|12492.92|0
1651840730000|2022-05-06 12:38:50|12493.74|12493.74|12493.74|12493.74|12493.74|12493.74|12493.74|12493.74|0
1651840740000|2022-05-06 12:39:00|12492.92|12492.92|12492.92|12492.92|12492.92|12492.92|12492.92|12492.92|0
1651840760000|2022-05-06 12:39:20|12491.55|12491.55|12492.49|12492.49|12492.96|12492.96|12491.55|12491.55|0
1651840770000|2022-05-06 12:39:30|12492.95|12492.95|12495.99|12495.99|12495.99|12495.99|12492.95|12492.95|0
1651840790000|2022-05-06 12:39:50|12496.47|12496.47|12496.34|12496.34|12497.28|12497.28|12496.34|12496.34|0
1651840800000|2022-05-06 12:40:00|12496.8|12496.8|12496.8|12496.8|12496.8|12496.8|12496.8|12496.8|0
1651840810000|2022-05-06 12:40:10|12495.98|12495.98|12495.98|12495.98|12495.98|12495.98|12495.98|12495.98|0
1651840820000|2022-05-06 12:40:20|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|12495.07|0
1651840830000|2022-05-06 12:40:30|12493.01|12493.01|12493.01|12493.01|12493.01|12493.01|12493.01|12493.01|0
1651840840000|2022-05-06 12:40:40|12492.02|12492.02|12492.02|12492.02|12492.02|12492.02|12492.02|12492.02|0
1651840850000|2022-05-06 12:40:50|12490.64|12490.64|12486.56|12486.56|12490.64|12490.64|12486.56|12486.56|0
1651840860000|2022-05-06 12:41:00|12485.14|12485.14|12485.14|12485.14|12485.14|12485.14|12485.14|12485.14|0
1651840870000|2022-05-06 12:41:10|12486.14|12486.14|12484.77|12484.77|12486.14|12486.14|12484.77|12484.77|0
1651840880000|2022-05-06 12:41:20|12485.58|12485.58|12485.58|12485.58|12485.58|12485.58|12485.58|12485.58|0
1651840890000|2022-05-06 12:41:30|12486.5|12486.5|12485.68|12485.68|12486.5|12486.5|12485.68|12485.68|0
1651840900000|2022-05-06 12:41:40|12486.5|12486.5|12486.5|12486.5|12487.32|12487.32|12486.5|12486.5|0
1651840910000|2022-05-06 12:41:50|12485.68|12485.68|12484.86|12484.86|12485.68|12485.68|12484.86|12484.86|0
1651840920000|2022-05-06 12:42:00|12485.68|12485.68|12489.44|12489.44|12489.44|12489.44|12485.68|12485.68|0
1651840930000|2022-05-06 12:42:10|12490.44|12490.44|12499.17|12499.17|12499.17|12499.17|12490.12|12490.12|0
1651840940000|2022-05-06 12:42:20|12498.7|12498.7|12494.05|12494.05|12498.7|12498.7|12494.05|12494.05|0
1651840950000|2022-05-06 12:42:30|12493.23|12493.23|12493.23|12493.23|12493.23|12493.23|12493.23|12493.23|0
1651840960000|2022-05-06 12:42:40|12492.41|12492.41|12492.41|12492.41|12492.41|12492.41|12492.41|12492.41|0
1651840970000|2022-05-06 12:42:50|12491.9|12491.9|12491.9|12491.9|12491.9|12491.9|12491.9|12491.9|0
1651840980000|2022-05-06 12:43:00|12491.4|12491.4|12491.4|12491.4|12491.4|12491.4|12491.4|12491.4|0
1651840990000|2022-05-06 12:43:10|12490.29|12490.29|12490.29|12490.29|12490.29|12490.29|12490.29|12490.29|0
1651841000000|2022-05-06 12:43:20|12490.78|12490.78|12490.78|12490.78|12490.78|12490.78|12490.78|12490.78|0
1651841010000|2022-05-06 12:43:30|12491.6|12491.6|12492.42|12492.42|12492.42|12492.42|12491.6|12491.6|0
1651841030000|2022-05-06 12:43:50|12496.5|12496.5|12496.5|12496.5|12496.5|12496.5|12496.5|12496.5|0
1651841040000|2022-05-06 12:44:00|12495.13|12495.13|12497.42|12497.42|12497.42|12497.42|12495.13|12495.13|0
1651841060000|2022-05-06 12:44:20|12496.6|12496.6|12496.6|12496.6|12496.6|12496.6|12496.6|12496.6|0
1651841100000|2022-05-06 12:45:00|12497.54|12497.54|12497.54|12497.54|12497.54|12497.54|12497.54|12497.54|0
1651841130000|2022-05-06 12:45:30|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|12497.04|0
1651841140000|2022-05-06 12:45:40|12497.86|12497.86|12497.86|12497.86|12497.86|12497.86|12497.86|12497.86|0
1651841150000|2022-05-06 12:45:50|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|12497.41|0
1651841160000|2022-05-06 12:46:00|12497.87|12497.87|12497.87|12497.87|12497.87|12497.87|12497.87|12497.87|0
1651841240000|2022-05-06 12:47:20|12496.24|12496.24|12490.82|12490.82|12496.24|12496.24|12490.82|12490.82|0
1651841260000|2022-05-06 12:47:40|12489.45|12489.45|12489.45|12489.45|12489.45|12489.45|12489.45|12489.45|0
1651841270000|2022-05-06 12:47:50|12489.94|12489.94|12489.03|12489.03|12489.94|12489.94|12489.03|12489.03|0
1651841280000|2022-05-06 12:48:00|12486.58|12486.58|12486.58|12486.58|12486.58|12486.58|12486.58|12486.58|0
1651841290000|2022-05-06 12:48:10|12485.63|12485.63|12485.63|12485.63|12485.63|12485.63|12485.63|12485.63|0
1651841300000|2022-05-06 12:48:20|12487.11|12487.11|12490.23|12490.23|12490.23|12490.23|12487.11|12487.11|0
1651841310000|2022-05-06 12:48:30|12491.17|12491.17|12491.17|12491.17|12491.17|12491.17|12491.17|12491.17|0
1651841320000|2022-05-06 12:48:40|12490.7|12490.7|12490.7|12490.7|12490.7|12490.7|12490.7|12490.7|0
1651841330000|2022-05-06 12:48:50|12491.7|12491.7|12490.7|12490.7|12491.7|12491.7|12490.7|12490.7|0
1651841340000|2022-05-06 12:49:00|12489.89|12489.89|12489.89|12489.89|12489.89|12489.89|12489.89|12489.89|0
1651841350000|2022-05-06 12:49:10|12490.8|12490.8|12490.8|12490.8|12490.8|12490.8|12490.8|12490.8|0
1651841400000|2022-05-06 12:50:00|12494.96|12494.96|12494.96|12494.96|12494.96|12494.96|12494.96|12494.96|0
1651841440000|2022-05-06 12:50:40|12493.53|12493.53|12483.46|12483.46|12493.53|12493.53|12483.46|12483.46|0
1651841450000|2022-05-06 12:50:50|12481.61|12481.61|12479.68|12479.68|12481.61|12481.61|12479.68|12479.68|0
1651841460000|2022-05-06 12:51:00|12479.23|12479.23|12480.17|12480.17|12480.17|12480.17|12479.23|12479.23|0
1651841470000|2022-05-06 12:51:10|12479.35|12479.35|12479.35|12479.35|12479.35|12479.35|12479.35|12479.35|0
1651841480000|2022-05-06 12:51:20|12482.22|12482.22|12480.79|12480.79|12482.22|12482.22|12480.79|12480.79|0
1651841510000|2022-05-06 12:51:50|12479.15|12479.15|12479.37|12479.37|12479.37|12479.37|12479.15|12479.15|0
1651841520000|2022-05-06 12:52:00|12478.26|12478.26|12478.82|12478.82|12478.82|12478.82|12477.7|12477.7|0
1651841530000|2022-05-06 12:52:10|12478.59|12478.59|12479.49|12479.49|12479.49|12479.49|12478.59|12478.59|0
1651841550000|2022-05-06 12:52:30|12478.49|12478.49|12478.49|12478.49|12478.49|12478.49|12478.49|12478.49|0
1651841560000|2022-05-06 12:52:40|12478.99|12478.99|12478.99|12478.99|12478.99|12478.99|12478.99|12478.99|0
1651841570000|2022-05-06 12:52:50|12477.58|12477.58|12476.14|12476.14|12477.58|12477.58|12476.14|12476.14|0
1651841580000|2022-05-06 12:53:00|12474.71|12474.71|12474.71|12474.71|12474.71|12474.71|12474.71|12474.71|0
1651841590000|2022-05-06 12:53:10|12473.68|12473.68|12473.68|12473.68|12473.68|12473.68|12473.68|12473.68|0
1651841600000|2022-05-06 12:53:20|12475.59|12475.59|12474.92|12474.92|12475.59|12475.59|12474.92|12474.92|0
1651841610000|2022-05-06 12:53:30|12473.28|12473.28|12473.28|12473.28|12473.28|12473.28|12473.28|12473.28|0
1651841620000|2022-05-06 12:53:40|12472.81|12472.81|12472.34|12472.34|12472.81|12472.81|12472.34|12472.34|0
1651841630000|2022-05-06 12:53:50|12468.68|12468.68|12472.3|12472.3|12472.3|12472.3|12468.68|12468.68|0
1651841660000|2022-05-06 12:54:20|12471.84|12471.84|12471.84|12471.84|12471.84|12471.84|12471.84|12471.84|0
1651841690000|2022-05-06 12:54:50|12467.58|12467.58|12467.58|12467.58|12467.58|12467.58|12467.58|12467.58|0
1651841700000|2022-05-06 12:55:00|12467.08|12467.08|12465.02|12465.02|12467.3|12467.3|12465.02|12465.02|0
1651841710000|2022-05-06 12:55:10|12461.75|12461.75|12461.75|12461.75|12461.75|12461.75|12461.75|12461.75|0
1651841730000|2022-05-06 12:55:30|12462.57|12462.57|12462.57|12462.57|12462.57|12462.57|12462.57|12462.57|0
1651841740000|2022-05-06 12:55:40|12462.07|12462.07|12462.07|12462.07|12462.07|12462.07|12462.07|12462.07|0
1651841800000|2022-05-06 12:56:40|12461.61|12461.61|12461.61|12461.61|12461.61|12461.61|12461.61|12461.61|0
1651841820000|2022-05-06 12:57:00|12462.43|12462.43|12463.36|12463.36|12464.77|12464.77|12462.43|12462.43|0
1651841830000|2022-05-06 12:57:10|12461.92|12461.92|12461.92|12461.92|12461.92|12461.92|12461.92|12461.92|0
1651841840000|2022-05-06 12:57:20|12457.18|12457.18|12455.75|12455.75|12457.18|12457.18|12455.75|12455.75|0
1651841850000|2022-05-06 12:57:30|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|12454.08|0
1651841860000|2022-05-06 12:57:40|12453.13|12453.13|12453.13|12453.13|12453.13|12453.13|12453.13|12453.13|0
1651841880000|2022-05-06 12:58:00|12452.32|12452.32|12452.93|12452.93|12452.93|12452.93|12451.5|12451.5|0
1651841890000|2022-05-06 12:58:10|12452.44|12452.44|12452.93|12452.93|12452.93|12452.93|12452.44|12452.44|0
1651841900000|2022-05-06 12:58:20|12454.05|12454.05|12454.05|12454.05|12454.05|12454.05|12454.05|12454.05|0
1651841910000|2022-05-06 12:58:30|12453.49|12453.49|12452.93|12452.93|12453.49|12453.49|12452.93|12452.93|0
1651841950000|2022-05-06 12:59:10|12449.12|12449.12|12447.91|12447.91|12449.74|12449.74|12447.91|12447.91|0
1651841960000|2022-05-06 12:59:20|12448.37|12448.37|12448.82|12448.82|12448.82|12448.82|12448.37|12448.37|0
1651841980000|2022-05-06 12:59:40|12447.39|12447.39|12447.85|12447.85|12447.85|12447.85|12447.39|12447.39|0
1651841990000|2022-05-06 12:59:50|12447.39|12447.39|12446.88|12446.88|12447.39|12447.39|12446.88|12446.88|0
1651842000000|2022-05-06 13:00:00|12447.35|12447.35|12448.11|12448.11|12448.85|12448.85|12447.35|12447.35|0
1651842010000|2022-05-06 13:00:10|12448.6|12448.6|12448.6|12448.6|12448.6|12448.6|12448.6|12448.6|0
1651842030000|2022-05-06 13:00:30|12449.06|12449.06|12450.12|12450.12|12450.12|12450.12|12449.06|12449.06|0
1651842040000|2022-05-06 13:00:40|12451.75|12451.75|12451.75|12451.75|12451.75|12451.75|12451.75|12451.75|0
1651842050000|2022-05-06 13:00:50|12450.93|12450.93|12448.64|12448.64|12450.93|12450.93|12448.64|12448.64|0
1651842070000|2022-05-06 13:01:10|12447.83|12447.83|12445.86|12445.86|12447.83|12447.83|12445.86|12445.86|0
1651842090000|2022-05-06 13:01:30|12446.41|12446.41|12445.86|12445.86|12446.97|12446.97|12445.86|12445.86|0
1651842110000|2022-05-06 13:01:50|12444.37|12444.37|12444.37|12444.37|12444.37|12444.37|12444.37|12444.37|0
1651842120000|2022-05-06 13:02:00|12443.91|12443.91|12442.47|12442.47|12443.91|12443.91|12442.47|12442.47|0
1651842130000|2022-05-06 13:02:10|12442.97|12442.97|12442.97|12442.97|12442.97|12442.97|12442.97|12442.97|0
1651842150000|2022-05-06 13:02:30|12443.79|12443.79|12444.3|12444.3|12444.3|12444.3|12443.79|12443.79|0
1651842160000|2022-05-06 13:02:40|12444.76|12444.76|12452.46|12452.46|12452.46|12452.46|12444.76|12444.76|0
1651842170000|2022-05-06 13:02:50|12452.93|12452.93|12454.42|12454.42|12454.42|12454.42|12452.93|12452.93|0
1651842180000|2022-05-06 13:03:00|12455.54|12455.54|12457.53|12457.53|12457.53|12457.53|12455.54|12455.54|0
1651842200000|2022-05-06 13:03:20|12457.31|12457.31|12457.31|12457.31|12457.31|12457.31|12457.31|12457.31|0
1651842210000|2022-05-06 13:03:30|12459.13|12459.13|12459.13|12459.13|12459.13|12459.13|12459.13|12459.13|0
1651842220000|2022-05-06 13:03:40|12460.77|12460.77|12459.39|12459.39|12460.77|12460.77|12459.39|12459.39|0
1651842230000|2022-05-06 13:03:50|12460.21|12460.21|12460.21|12460.21|12460.21|12460.21|12460.21|12460.21|0
1651842240000|2022-05-06 13:04:00|12460.77|12460.77|12463.59|12463.59|12463.59|12463.59|12460.77|12460.77|0
1651842260000|2022-05-06 13:04:20|12464.04|12464.04|12464.04|12464.04|12464.04|12464.04|12464.04|12464.04|0
1651842280000|2022-05-06 13:04:40|12462.65|12462.65|12461.66|12461.66|12462.65|12462.65|12461.66|12461.66|0
1651842290000|2022-05-06 13:04:50|12462.15|12462.15|12461.68|12461.68|12462.15|12462.15|12461.68|12461.68|0
1651842320000|2022-05-06 13:05:20|12461.19|12461.19|12460.37|12460.37|12461.19|12461.19|12460.37|12460.37|0
1651842340000|2022-05-06 13:05:40|12459.45|12459.45|12456.58|12456.58|12459.95|12459.95|12456.58|12456.58|0
1651842350000|2022-05-06 13:05:50|12457.96|12457.96|12461.14|12461.14|12461.14|12461.14|12457.96|12457.96|0
1651842400000|2022-05-06 13:06:40|12461.36|12461.36|12461.36|12461.36|12461.36|12461.36|12461.36|12461.36|0
1651842420000|2022-05-06 13:07:00|12460.54|12460.54|12460.54|12460.54|12460.54|12460.54|12460.54|12460.54|0
1651842430000|2022-05-06 13:07:10|12459.6|12459.6|12459.6|12459.6|12459.6|12459.6|12459.6|12459.6|0
1651842460000|2022-05-06 13:07:40|12460.52|12460.52|12460.52|12460.52|12460.52|12460.52|12460.52|12460.52|0
1651842470000|2022-05-06 13:07:50|12460.06|12460.06|12459.56|12459.56|12460.06|12460.06|12459.56|12459.56|0
1651842490000|2022-05-06 13:08:10|12460.06|12460.06|12459.61|12459.61|12460.06|12460.06|12459.61|12459.61|0
1651842500000|2022-05-06 13:08:20|12458.34|12458.34|12457.52|12457.52|12458.34|12458.34|12457.52|12457.52|0
1651842520000|2022-05-06 13:08:40|12458.34|12458.34|12458.9|12458.9|12458.9|12458.9|12458.34|12458.34|0
1651842530000|2022-05-06 13:08:50|12457.46|12457.46|12457.46|12457.46|12457.46|12457.46|12457.46|12457.46|0
1651842540000|2022-05-06 13:09:00|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|12458.28|0
1651842560000|2022-05-06 13:09:20|12456.52|12456.52|12454.01|12454.01|12456.52|12456.52|12454.01|12454.01|0
1651842570000|2022-05-06 13:09:30|12453.52|12453.52|12454.01|12454.01|12454.01|12454.01|12453.52|12453.52|0
1651842580000|2022-05-06 13:09:40|12453.45|12453.45|12453.45|12453.45|12453.45|12453.45|12453.45|12453.45|0
1651842590000|2022-05-06 13:09:50|12452.64|12452.64|12453.45|12453.45|12453.45|12453.45|12452.64|12452.64|0
1651842600000|2022-05-06 13:10:00|12451.57|12451.57|12451.57|12451.57|12451.57|12451.57|12451.57|12451.57|0
1651842610000|2022-05-06 13:10:10|12450.58|12450.58|12450.58|12450.58|12450.58|12450.58|12450.58|12450.58|0
1651842630000|2022-05-06 13:10:30|12451.07|12451.07|12452.49|12452.49|12453.04|12453.04|12451.07|12451.07|0
1651842640000|2022-05-06 13:10:40|12453.43|12453.43|12452.49|12452.49|12453.43|12453.43|12452.49|12452.49|0
1651842660000|2022-05-06 13:11:00|12453|12453|12453|12453|12453|12453|12453|12453|0
1651842670000|2022-05-06 13:11:10|12453.82|12453.82|12455.68|12455.68|12455.68|12455.68|12453.82|12453.82|0
1651842700000|2022-05-06 13:11:40|12457.35|12457.35|12457.35|12457.35|12457.35|12457.35|12457.35|12457.35|0
1651842730000|2022-05-06 13:12:10|12457.85|12457.85|12457.85|12457.85|12457.85|12457.85|12457.85|12457.85|0
1651842740000|2022-05-06 13:12:20|12460.72|12460.72|12468.34|12468.34|12468.34|12468.34|12460.72|12460.72|0
1651842750000|2022-05-06 13:12:30|12469.26|12469.26|12469.26|12469.26|12469.26|12469.26|12469.26|12469.26|0
1651842800000|2022-05-06 13:13:20|12468.76|12468.76|12468.76|12468.76|12468.76|12468.76|12468.76|12468.76|0
1651842820000|2022-05-06 13:13:40|12466.72|12466.72|12463.54|12463.54|12466.72|12466.72|12463.04|12463.04|0
1651842850000|2022-05-06 13:14:10|12464.04|12464.04|12464.04|12464.04|12464.04|12464.04|12464.04|12464.04|0
1651842870000|2022-05-06 13:14:30|12463.09|12463.09|12463.09|12463.09|12463.09|12463.09|12463.09|12463.09|0
1651842880000|2022-05-06 13:14:40|12462.28|12462.28|12462.73|12462.73|12462.73|12462.73|12461.82|12461.82|0
1651842890000|2022-05-06 13:14:50|12462.18|12462.18|12458.96|12458.96|12462.18|12462.18|12458.96|12458.96|0
1651842900000|2022-05-06 13:15:00|12458.49|12458.49|12455.94|12455.94|12458.49|12458.49|12455.94|12455.94|0
1651842910000|2022-05-06 13:15:10|12454.91|12454.91|12454.91|12454.91|12454.91|12454.91|12454.91|12454.91|0
1651842920000|2022-05-06 13:15:20|12454.09|12454.09|12453.47|12453.47|12454.09|12454.09|12452.66|12452.66|0
1651842950000|2022-05-06 13:15:50|12451.64|12451.64|12451.64|12451.64|12451.64|12451.64|12451.64|12451.64|0
1651843020000|2022-05-06 13:17:00|12450.73|12450.73|12446.29|12446.29|12450.73|12450.73|12446.29|12446.29|0
1651843050000|2022-05-06 13:17:30|12449.64|12449.64|12449.64|12449.64|12449.64|12449.64|12449.64|12449.64|0
1651843090000|2022-05-06 13:18:10|12450.46|12450.46|12450.46|12450.46|12450.46|12450.46|12450.46|12450.46|0
1651843100000|2022-05-06 13:18:20|12451.28|12451.28|12451.75|12451.75|12451.75|12451.75|12451.28|12451.28|0
1651843110000|2022-05-06 13:18:30|12452.66|12452.66|12452.66|12452.66|12452.66|12452.66|12452.66|12452.66|0
1651843120000|2022-05-06 13:18:40|12453.69|12453.69|12453.69|12453.69|12453.69|12453.69|12453.69|12453.69|0
1651843140000|2022-05-06 13:19:00|12455.12|12455.12|12455.12|12455.12|12455.12|12455.12|12455.12|12455.12|0
1651843180000|2022-05-06 13:19:40|12456.07|12456.07|12459.3|12459.3|12459.3|12459.3|12456.07|12456.07|0
1651843200000|2022-05-06 13:20:00|12459.77|12459.77|12461.64|12461.64|12461.64|12461.64|12459.77|12459.77|0
1651843210000|2022-05-06 13:20:10|12461.86|12461.86|12462.09|12462.09|12462.09|12462.09|12461.86|12461.86|0
1651843220000|2022-05-06 13:20:20|12462.9|12462.9|12465.77|12465.77|12465.77|12465.77|12462.9|12462.9|0
1651843230000|2022-05-06 13:20:30|12464.34|12464.34|12464.79|12464.79|12464.79|12464.79|12464.34|12464.34|0
1651843240000|2022-05-06 13:20:40|12464.32|12464.32|12464.31|12464.31|12464.32|12464.32|12463.85|12463.85|0
1651843250000|2022-05-06 13:20:50|12465.22|12465.22|12466.64|12466.64|12466.64|12466.64|12465.22|12465.22|0
1651843260000|2022-05-06 13:21:00|12467.19|12467.19|12467.19|12467.19|12467.19|12467.19|12467.19|12467.19|0
1651843270000|2022-05-06 13:21:10|12466.64|12466.64|12465.25|12465.25|12466.64|12466.64|12465.25|12465.25|0
1651843290000|2022-05-06 13:21:30|12464.79|12464.79|12464.79|12464.79|12464.79|12464.79|12464.79|12464.79|0
1651843320000|2022-05-06 13:22:00|12464.57|12464.57|12463.67|12463.67|12464.57|12464.57|12463.67|12463.67|0
1651843330000|2022-05-06 13:22:10|12463.9|12463.9|12463.9|12463.9|12463.9|12463.9|12463.67|12463.67|0
1651843340000|2022-05-06 13:22:20|12463.67|12463.67|12463.2|12463.2|12463.67|12463.67|12463.2|12463.2|0
1651843360000|2022-05-06 13:22:40|12462.65|12462.65|12462.09|12462.09|12462.65|12462.65|12462.09|12462.09|0
1651843370000|2022-05-06 13:22:50|12461.27|12461.27|12461.27|12461.27|12461.27|12461.27|12461.27|12461.27|0
1651843380000|2022-05-06 13:23:00|12460.71|12460.71|12460.71|12460.71|12460.71|12460.71|12460.71|12460.71|0
1651843390000|2022-05-06 13:23:10|12460.22|12460.22|12455.99|12455.99|12460.22|12460.22|12455.99|12455.99|0
1651843400000|2022-05-06 13:23:20|12455.48|12455.48|12455.97|12455.97|12455.97|12455.97|12454.55|12454.55|0
1651843420000|2022-05-06 13:23:40|12455.47|12455.47|12455.47|12455.47|12455.47|12455.47|12455.47|12455.47|0
1651843460000|2022-05-06 13:24:20|12455.97|12455.97|12458.14|12458.14|12458.14|12458.14|12455.97|12455.97|0
1651843500000|2022-05-06 13:25:00|12459.77|12459.77|12461.45|12461.45|12461.45|12461.45|12459.77|12459.77|0
1651843510000|2022-05-06 13:25:10|12461.92|12461.92|12459.79|12459.79|12461.92|12461.92|12459.79|12459.79|0
1651843540000|2022-05-06 13:25:40|12458.97|12458.97|12458.97|12458.97|12458.97|12458.97|12458.97|12458.97|0
1651843550000|2022-05-06 13:25:50|12458.52|12458.52|12456.53|12456.53|12458.52|12458.52|12456.53|12456.53|0
1651843580000|2022-05-06 13:26:20|12455.59|12455.59|12455.04|12455.04|12455.59|12455.59|12455.04|12455.04|0
1651843590000|2022-05-06 13:26:30|12455.6|12455.6|12455.6|12455.6|12455.6|12455.6|12455.6|12455.6|0
1651843640000|2022-05-06 13:27:20|12452.58|12452.58|12451.56|12451.56|12452.58|12452.58|12451.56|12451.56|0
1651843650000|2022-05-06 13:27:30|12452.02|12452.02|12453.13|12453.13|12453.13|12453.13|12452.02|12452.02|0
1651843670000|2022-05-06 13:27:50|12452.66|12452.66|12452.1|12452.1|12452.66|12452.66|12451.61|12451.61|0
1651843710000|2022-05-06 13:28:30|12450.67|12450.67|12449.03|12449.03|12450.67|12450.67|12449.03|12449.03|0
1651843720000|2022-05-06 13:28:40|12448.48|12448.48|12450.79|12450.79|12450.79|12450.79|12447.92|12447.92|0
1651843730000|2022-05-06 13:28:50|12451.25|12451.25|12452.16|12452.16|12452.16|12452.16|12451.25|12451.25|0
1651843760000|2022-05-06 13:29:20|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|0
1651843770000|2022-05-06 13:29:30|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|12449.87|0
1651843780000|2022-05-06 13:29:40|12450.69|12450.69|12449.13|12449.13|12450.69|12450.69|12449.13|12449.13|0
1651843800000|2022-05-06 13:30:00|12450.57|12450.57|12455.84|12455.84|12455.84|12455.84|12450.57|12450.57|0
1651843810000|2022-05-06 13:30:10|12456.06|12456.06|12457.09|12457.09|12457.65|12457.65|12456.06|12456.06|0
1651843830000|2022-05-06 13:30:30|12454.78|12454.78|12448.73|12448.73|12454.78|12454.78|12448.73|12448.73|0
1651843840000|2022-05-06 13:30:40|12446.45|12446.45|12445.89|12445.89|12447.01|12447.01|12445.89|12445.89|0
1651843850000|2022-05-06 13:30:50|12445.39|12445.39|12445.39|12445.39|12445.39|12445.39|12445.39|12445.39|0
1651843860000|2022-05-06 13:31:00|12444.94|12444.94|12447.07|12447.07|12447.07|12447.07|12444.94|12444.94|0
1651843870000|2022-05-06 13:31:10|12447.52|12447.52|12451.09|12451.09|12451.09|12451.09|12447.52|12447.52|0
1651843880000|2022-05-06 13:31:20|12452.08|12452.08|12452.08|12452.08|12452.08|12452.08|12452.08|12452.08|0
1651843890000|2022-05-06 13:31:30|12451.27|12451.27|12451.27|12451.27|12451.27|12451.27|12451.27|12451.27|0
1651843900000|2022-05-06 13:31:40|12451.72|12451.72|12453.69|12453.69|12453.69|12453.69|12451.72|12451.72|0
1651843910000|2022-05-06 13:31:50|12456.05|12456.05|12458.62|12458.62|12458.62|12458.62|12456.05|12456.05|0
1651843930000|2022-05-06 13:32:10|12459.12|12459.12|12458.3|12458.3|12459.12|12459.12|12458.3|12458.3|0
1651843940000|2022-05-06 13:32:20|12457.81|12457.81|12457.81|12457.81|12457.81|12457.81|12457.81|12457.81|0
1651843950000|2022-05-06 13:32:30|12456.37|12456.37|12454.44|12454.44|12456.37|12456.37|12454.44|12454.44|0
1651843970000|2022-05-06 13:32:50|12453.62|12453.62|12440.88|12440.88|12453.62|12453.62|12439.45|12439.45|0
1651843980000|2022-05-06 13:33:00|12439.89|12439.89|12440.8|12440.8|12440.8|12440.8|12439.44|12439.44|0
1651843990000|2022-05-06 13:33:10|12439.17|12439.17|12439.27|12439.27|12439.27|12439.27|12437.77|12437.77|0
1651844000000|2022-05-06 13:33:20|12439.04|12439.04|12439.04|12439.04|12439.04|12439.04|12439.04|12439.04|0
1651844010000|2022-05-06 13:33:30|12440.42|12440.42|12439.73|12439.73|12440.42|12440.42|12439.5|12439.5|0
1651844030000|2022-05-06 13:33:50|12440.2|12440.2|12435.46|12435.46|12440.2|12440.2|12435.46|12435.46|0
1651844040000|2022-05-06 13:34:00|12435.91|12435.91|12435.91|12435.91|12435.91|12435.91|12435.91|12435.91|0
1651844050000|2022-05-06 13:34:10|12435.1|12435.1|12434.28|12434.28|12435.1|12435.1|12434.28|12434.28|0
1651844060000|2022-05-06 13:34:20|12434.5|12434.5|12429.8|12429.8|12434.5|12434.5|12429.8|12429.8|0
1651844070000|2022-05-06 13:34:30|12428.8|12428.8|12428.8|12428.8|12428.8|12428.8|12428.8|12428.8|0
1651844080000|2022-05-06 13:34:40|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|12428.35|0
1651844100000|2022-05-06 13:35:00|12427.01|12427.01|12425.82|12425.82|12427.01|12427.01|12425.82|12425.82|0
1651844110000|2022-05-06 13:35:10|12422.95|12422.95|12424.69|12424.69|12424.69|12424.69|12422.95|12422.95|0
1651844120000|2022-05-06 13:35:20|12424.23|12424.23|12424.23|12424.23|12424.23|12424.23|12424.23|12424.23|0
1651844130000|2022-05-06 13:35:30|12423.42|12423.42|12427.93|12427.93|12427.93|12427.93|12423.42|12423.42|0
1651844140000|2022-05-06 13:35:40|12430.8|12430.8|12432.4|12432.4|12432.4|12432.4|12430.8|12430.8|0
1651844150000|2022-05-06 13:35:50|12433.31|12433.31|12428.77|12428.77|12433.78|12433.78|12428.77|12428.77|0
1651844160000|2022-05-06 13:36:00|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|12427.95|0
1651844170000|2022-05-06 13:36:10|12428.42|12428.42|12427.96|12427.96|12428.42|12428.42|12427.5|12427.5|0
1651844180000|2022-05-06 13:36:20|12426.97|12426.97|12426.97|12426.97|12426.97|12426.97|12426.97|12426.97|0
1651844200000|2022-05-06 13:36:40|12426.51|12426.51|12426.05|12426.05|12426.51|12426.51|12426.05|12426.05|0
1651844210000|2022-05-06 13:36:50|12425.58|12425.58|12426.4|12426.4|12426.4|12426.4|12425.58|12425.58|0
1651844220000|2022-05-06 13:37:00|12426.9|12426.9|12426.42|12426.42|12426.9|12426.9|12426.42|12426.42|0
1651844230000|2022-05-06 13:37:10|12424.99|12424.99|12423.08|12423.08|12424.99|12424.99|12423.08|12423.08|0
1651844240000|2022-05-06 13:37:20|12423.54|12423.54|12423.54|12423.54|12423.54|12423.54|12423.54|12423.54|0
1651844250000|2022-05-06 13:37:30|12424.48|12424.48|12425.3|12425.3|12425.3|12425.3|12424.48|12424.48|0
1651844260000|2022-05-06 13:37:40|12424.48|12424.48|12424.48|12424.48|12424.48|12424.48|12424.48|12424.48|0
1651844270000|2022-05-06 13:37:50|12424.94|12424.94|12431.29|12431.29|12431.29|12431.29|12424.94|12424.94|0
1651844280000|2022-05-06 13:38:00|12431.76|12431.76|12429.87|12429.87|12431.76|12431.76|12429.87|12429.87|0
1651844290000|2022-05-06 13:38:10|12429.39|12429.39|12427.96|12427.96|12429.39|12429.39|12427.96|12427.96|0
1651844300000|2022-05-06 13:38:20|12427.05|12427.05|12429.33|12429.33|12429.33|12429.33|12427.05|12427.05|0
1651844310000|2022-05-06 13:38:30|12430.77|12430.77|12430.77|12430.77|12430.77|12430.77|12430.77|12430.77|0
1651844330000|2022-05-06 13:38:50|12431.32|12431.32|12430.05|12430.05|12431.32|12431.32|12430.05|12430.05|0
1651844340000|2022-05-06 13:39:00|12426.36|12426.36|12422.31|12422.31|12426.36|12426.36|12422|12422|0
1651844360000|2022-05-06 13:39:20|12423.12|12423.12|12422.31|12422.31|12423.12|12423.12|12422.31|12422.31|0
1651844370000|2022-05-06 13:39:30|12421.49|12421.49|12413.69|12413.69|12421.49|12421.49|12413.69|12413.69|0
1651844380000|2022-05-06 13:39:40|12412.05|12412.05|12412.05|12412.05|12412.05|12412.05|12412.05|12412.05|0
1651844390000|2022-05-06 13:39:50|12411.58|12411.58|12411.12|12411.12|12412.04|12412.04|12409.75|12409.75|0
1651844400000|2022-05-06 13:40:00|12412.76|12412.76|12414.09|12414.09|12414.09|12414.09|12412.16|12412.16|0
1651844410000|2022-05-06 13:40:10|12413.63|12413.63|12413.63|12413.63|12413.63|12413.63|12413.63|12413.63|0
1651844420000|2022-05-06 13:40:20|12412.35|12412.35|12412.35|12412.35|12412.35|12412.35|12412.35|12412.35|0
1651844430000|2022-05-06 13:40:30|12411.9|12411.9|12411.9|12411.9|12411.9|12411.9|12411.9|12411.9|0
1651844460000|2022-05-06 13:41:00|12411.4|12411.4|12410.9|12410.9|12411.4|12411.4|12410.9|12410.9|0
1651844470000|2022-05-06 13:41:10|12410.09|12410.09|12410.09|12410.09|12410.09|12410.09|12410.09|12410.09|0
1651844480000|2022-05-06 13:41:20|12409.17|12409.17|12406.3|12406.3|12409.17|12409.17|12406.3|12406.3|0
1651844490000|2022-05-06 13:41:30|12405.8|12405.8|12404.22|12404.22|12406.28|12406.28|12404.22|12404.22|0
1651844500000|2022-05-06 13:41:40|12403.4|12403.4|12402.43|12402.43|12403.4|12403.4|12402.43|12402.43|0
1651844510000|2022-05-06 13:41:50|12402.21|12402.21|12402.2|12402.2|12402.21|12402.21|12401.75|12401.75|0
1651844520000|2022-05-06 13:42:00|12398.45|12398.45|12397.99|12397.99|12398.45|12398.45|12397.99|12397.99|0
1651844540000|2022-05-06 13:42:20|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|12399.36|0
1651844550000|2022-05-06 13:42:30|12400.28|12400.28|12401.71|12401.71|12401.71|12401.71|12400.28|12400.28|0
1651844560000|2022-05-06 13:42:40|12402.27|12402.27|12402.27|12402.27|12402.27|12402.27|12402.27|12402.27|0
1651844570000|2022-05-06 13:42:50|12403.7|12403.7|12402.66|12402.66|12403.7|12403.7|12402.66|12402.66|0
1651844590000|2022-05-06 13:43:10|12401.29|12401.29|12401.29|12401.29|12401.29|12401.29|12401.29|12401.29|0
1651844620000|2022-05-06 13:43:40|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|12398.03|0
1651844630000|2022-05-06 13:43:50|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|12396.3|0
1651844640000|2022-05-06 13:44:00|12394.71|12394.71|12384.24|12384.24|12394.71|12394.71|12384.24|12384.24|0
1651844650000|2022-05-06 13:44:10|12383.12|12383.12|12384.95|12384.95|12384.95|12384.95|12383.12|12383.12|0
1651844680000|2022-05-06 13:44:40|12384.44|12384.44|12384.44|12384.44|12384.44|12384.44|12384.44|12384.44|0
1651844690000|2022-05-06 13:44:50|12383.92|12383.92|12383.92|12383.92|12383.92|12383.92|12383.92|12383.92|0
1651844700000|2022-05-06 13:45:00|12383.7|12383.7|12378.33|12378.33|12383.7|12383.7|12378.33|12378.33|0
1651844710000|2022-05-06 13:45:10|12379.25|12379.25|12380.07|12380.07|12380.07|12380.07|12379.25|12379.25|0
1651844730000|2022-05-06 13:45:30|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|12378.63|0
1651844740000|2022-05-06 13:45:40|12381.5|12381.5|12385.36|12385.36|12385.36|12385.36|12381.5|12381.5|0
1651844770000|2022-05-06 13:46:10|12384.9|12384.9|12384.9|12384.9|12384.9|12384.9|12384.9|12384.9|0
1651844780000|2022-05-06 13:46:20|12382.04|12382.04|12382.04|12382.04|12382.04|12382.04|12382.04|12382.04|0
1651844800000|2022-05-06 13:46:40|12381.48|12381.48|12380.92|12380.92|12381.48|12381.48|12380.11|12380.11|0
1651844810000|2022-05-06 13:46:50|12380.43|12380.43|12380.37|12380.37|12380.43|12380.43|12380.37|12380.37|0
1651844820000|2022-05-06 13:47:00|12379.86|12379.86|12379.86|12379.86|12379.86|12379.86|12379.86|12379.86|0
1651844830000|2022-05-06 13:47:10|12379.39|12379.39|12377.82|12377.82|12379.39|12379.39|12377.82|12377.82|0
1651844840000|2022-05-06 13:47:20|12376.9|12376.9|12370.12|12370.12|12376.9|12376.9|12370.12|12370.12|0
1651844850000|2022-05-06 13:47:30|12369.66|12369.66|12371.03|12371.03|12371.03|12371.03|12369.66|12369.66|0
1651844860000|2022-05-06 13:47:40|12370.59|12370.59|12370.59|12370.59|12370.59|12370.59|12370.59|12370.59|0
1651844870000|2022-05-06 13:47:50|12371.06|12371.06|12371.06|12371.06|12371.06|12371.06|12371.06|12371.06|0
1651844880000|2022-05-06 13:48:00|12371.61|12371.61|12374.63|12374.63|12374.63|12374.63|12370.02|12370.02|0
1651844890000|2022-05-06 13:48:10|12374.17|12374.17|12374.17|12374.17|12374.17|12374.17|12374.17|12374.17|0
1651844900000|2022-05-06 13:48:20|12375.55|12375.55|12376|12376|12376|12376|12375.55|12375.55|0
1651844920000|2022-05-06 13:48:40|12376.95|12376.95|12376.95|12376.95|12376.95|12376.95|12376.95|12376.95|0
1651844940000|2022-05-06 13:49:00|12378.68|12378.68|12378.55|12378.55|12378.68|12378.68|12377.74|12377.74|0
1651844950000|2022-05-06 13:49:10|12379.92|12379.92|12386.44|12386.44|12386.44|12386.44|12379.92|12379.92|0
1651844960000|2022-05-06 13:49:20|12385.44|12385.44|12378.08|12378.08|12385.44|12385.44|12377.52|12377.52|0
1651844970000|2022-05-06 13:49:30|12377.16|12377.16|12376.34|12376.34|12377.16|12377.16|12376.34|12376.34|0
1651844980000|2022-05-06 13:49:40|12376.12|12376.12|12377.16|12377.16|12377.63|12377.63|12375.44|12375.44|0
1651844990000|2022-05-06 13:49:50|12377.63|12377.63|12384.9|12384.9|12384.9|12384.9|12377.63|12377.63|0
1651845000000|2022-05-06 13:50:00|12385.42|12385.42|12384.9|12384.9|12385.42|12385.42|12384.9|12384.9|0
1651845010000|2022-05-06 13:50:10|12385.4|12385.4|12385.4|12385.4|12385.4|12385.4|12385.4|12385.4|0
1651845020000|2022-05-06 13:50:20|12383.99|12383.99|12376.71|12376.71|12383.99|12383.99|12376.71|12376.71|0
1651845030000|2022-05-06 13:50:30|12380.46|12380.46|12382.24|12382.24|12384|12384|12380.46|12380.46|0
1651845060000|2022-05-06 13:51:00|12382.7|12382.7|12382.7|12382.7|12382.7|12382.7|12382.7|12382.7|0
1651845070000|2022-05-06 13:51:10|12381.33|12381.33|12381.33|12381.33|12381.33|12381.33|12381.33|12381.33|0
1651845080000|2022-05-06 13:51:20|12380.83|12380.83|12378.54|12378.54|12381.74|12381.74|12378.54|12378.54|0
1651845090000|2022-05-06 13:51:30|12377.72|12377.72|12372.72|12372.72|12377.72|12377.72|12372.72|12372.72|0
1651845100000|2022-05-06 13:51:40|12373.18|12373.18|12366.97|12366.97|12373.18|12373.18|12366.97|12366.97|0
1651845120000|2022-05-06 13:52:00|12366.47|12366.47|12363.92|12363.92|12366.47|12366.47|12363.92|12363.92|0
1651845130000|2022-05-06 13:52:10|12363.46|12363.46|12360.51|12360.51|12363.46|12363.46|12360|12360|0
1651845140000|2022-05-06 13:52:20|12361.07|12361.07|12362.06|12362.06|12362.06|12362.06|12360.62|12360.62|0
1651845150000|2022-05-06 13:52:30|12362.87|12362.87|12362.87|12362.87|12362.87|12362.87|12362.87|12362.87|0
1651845170000|2022-05-06 13:52:50|12364.31|12364.31|12364.31|12364.31|12364.31|12364.31|12364.31|12364.31|0
1651845180000|2022-05-06 13:53:00|12364.87|12364.87|12366.63|12366.63|12366.63|12366.63|12364.87|12364.87|0
1651845190000|2022-05-06 13:53:10|12366.85|12366.85|12367.99|12367.99|12367.99|12367.99|12366.85|12366.85|0
1651845210000|2022-05-06 13:53:30|12368.21|12368.21|12367.39|12367.39|12368.21|12368.21|12367.39|12367.39|0
1651845220000|2022-05-06 13:53:40|12366.84|12366.84|12367.29|12367.29|12367.29|12367.29|12366.84|12366.84|0
1651845230000|2022-05-06 13:53:50|12367.75|12367.75|12367.29|12367.29|12367.75|12367.75|12367.29|12367.29|0
1651845240000|2022-05-06 13:54:00|12366.18|12366.18|12366.64|12366.64|12366.64|12366.64|12366.18|12366.18|0
1651845260000|2022-05-06 13:54:20|12367.45|12367.45|12367.45|12367.45|12367.45|12367.45|12367.45|12367.45|0
1651845270000|2022-05-06 13:54:30|12366.64|12366.64|12364.32|12364.32|12366.64|12366.64|12364.32|12364.32|0
1651845280000|2022-05-06 13:54:40|12365.14|12365.14|12367.43|12367.43|12367.43|12367.43|12365.14|12365.14|0
1651845290000|2022-05-06 13:54:50|12367.9|12367.9|12364.98|12364.98|12367.9|12367.9|12364.98|12364.98|0
1651845300000|2022-05-06 13:55:00|12366.61|12366.61|12365.18|12365.18|12366.61|12366.61|12365.18|12365.18|0
1651845310000|2022-05-06 13:55:10|12365.67|12365.67|12368.03|12368.03|12368.03|12368.03|12365.67|12365.67|0
1651845330000|2022-05-06 13:55:30|12366.3|12366.3|12366|12366|12366.3|12366.3|12364.88|12364.88|0
1651845340000|2022-05-06 13:55:40|12366.94|12366.94|12366.94|12366.94|12366.94|12366.94|12366.94|12366.94|0
1651845350000|2022-05-06 13:55:50|12364.71|12364.71|12354.68|12354.68|12364.71|12364.71|12354.68|12354.68|0
1651845360000|2022-05-06 13:56:00|12354.17|12354.17|12352.63|12352.63|12354.17|12354.17|12350.84|12350.84|0
1651845370000|2022-05-06 13:56:10|12353.54|12353.54|12353.54|12353.54|12353.54|12353.54|12353.54|12353.54|0
1651845390000|2022-05-06 13:56:30|12354.21|12354.21|12356.44|12356.44|12356.44|12356.44|12354.21|12354.21|0
1651845400000|2022-05-06 13:56:40|12354.71|12354.71|12353.89|12353.89|12354.71|12354.71|12353.89|12353.89|0
1651845410000|2022-05-06 13:56:50|12353.4|12353.4|12352.54|12352.54|12355.38|12355.38|12352.54|12352.54|0
1651845420000|2022-05-06 13:57:00|12351.72|12351.72|12351.72|12351.72|12351.72|12351.72|12351.72|12351.72|0
1651845440000|2022-05-06 13:57:20|12351.26|12351.26|12346.52|12346.52|12351.26|12351.26|12346.52|12346.52|0
1651845450000|2022-05-06 13:57:30|12348.4|12348.4|12348.4|12348.4|12348.4|12348.4|12348.4|12348.4|0
1651845460000|2022-05-06 13:57:40|12347.46|12347.46|12346.47|12346.47|12347.46|12347.46|12346.47|12346.47|0
1651845490000|2022-05-06 13:58:10|12346.92|12346.92|12346.92|12346.92|12346.92|12346.92|12346.92|12346.92|0
1651845500000|2022-05-06 13:58:20|12347.74|12347.74|12347.73|12347.73|12349.77|12349.77|12347.73|12347.73|0
1651845520000|2022-05-06 13:58:40|12347.26|12347.26|12346.89|12346.89|12348.17|12348.17|12346.89|12346.89|0
1651845530000|2022-05-06 13:58:50|12345.97|12345.97|12350.08|12350.08|12350.08|12350.08|12345.97|12345.97|0
1651845550000|2022-05-06 13:59:10|12351.2|12351.2|12351.2|12351.2|12351.2|12351.2|12351.2|12351.2|0
1651845560000|2022-05-06 13:59:20|12351.65|12351.65|12354|12354|12354|12354|12351.65|12351.65|0
1651845570000|2022-05-06 13:59:30|12354.47|12354.47|12354.47|12354.47|12354.47|12354.47|12354.47|12354.47|0
1651845580000|2022-05-06 13:59:40|12354|12354|12354|12354|12354|12354|12354|12354|0
1651845590000|2022-05-06 13:59:50|12353.18|12353.18|12353.18|12353.18|12353.18|12353.18|12353.18|12353.18|0
1651845600000|2022-05-06 14:00:00|12354|12354|12354|12354|12354|12354|12354|12354|0
1651845610000|2022-05-06 14:00:10|12354.86|12354.86|12355.18|12355.18|12355.18|12355.18|12354.24|12354.24|0
1651845620000|2022-05-06 14:00:20|12356.1|12356.1|12357.05|12357.05|12357.05|12357.05|12356.1|12356.1|0
1651845630000|2022-05-06 14:00:30|12357.87|12357.87|12359.71|12359.71|12359.71|12359.71|12357.87|12357.87|0
1651845640000|2022-05-06 14:00:40|12361.03|12361.03|12365.96|12365.96|12365.96|12365.96|12361.03|12361.03|0
1651845660000|2022-05-06 14:01:00|12367.4|12367.4|12367.4|12367.4|12367.4|12367.4|12367.4|12367.4|0
1651845670000|2022-05-06 14:01:10|12367.87|12367.87|12367.87|12367.87|12367.87|12367.87|12367.87|12367.87|0
1651845680000|2022-05-06 14:01:20|12368.69|12368.69|12368.69|12368.69|12368.69|12368.69|12368.69|12368.69|0
1651845690000|2022-05-06 14:01:30|12369.63|12369.63|12373.9|12373.9|12373.9|12373.9|12369.63|12369.63|0
1651845700000|2022-05-06 14:01:40|12373.45|12373.45|12372.99|12372.99|12373.45|12373.45|12372.99|12372.99|0
1651845710000|2022-05-06 14:01:50|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|12373.45|0
1651845720000|2022-05-06 14:02:00|12372.99|12372.99|12376.32|12376.32|12376.32|12376.32|12372.99|12372.99|0
1651845730000|2022-05-06 14:02:10|12375.86|12375.86|12374|12374|12375.86|12375.86|12374|12374|0
1651845750000|2022-05-06 14:02:30|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|12372.57|0
1651845760000|2022-05-06 14:02:40|12372.1|12372.1|12372.1|12372.1|12372.1|12372.1|12371.28|12371.28|0
1651845770000|2022-05-06 14:02:50|12371.07|12371.07|12371.63|12371.63|12371.63|12371.63|12370.51|12370.51|0
1651845780000|2022-05-06 14:03:00|12370.81|12370.81|12370.81|12370.81|12370.81|12370.81|12370.81|12370.81|0
1651845790000|2022-05-06 14:03:10|12371.37|12371.37|12371.37|12371.37|12371.37|12371.37|12371.37|12371.37|0
1651845800000|2022-05-06 14:03:20|12370|12370|12370|12370|12370|12370|12370|12370|0
1651845820000|2022-05-06 14:03:40|12373.26|12373.26|12374.2|12374.2|12374.2|12374.2|12373.26|12373.26|0
1651845830000|2022-05-06 14:03:50|12374.66|12374.66|12374.3|12374.3|12375.12|12375.12|12374.3|12374.3|0
1651845840000|2022-05-06 14:04:00|12375.22|12375.22|12375.22|12375.22|12375.22|12375.22|12375.22|12375.22|0
1651845860000|2022-05-06 14:04:20|12375.69|12375.69|12371.57|12371.57|12375.69|12375.69|12371.57|12371.57|0
1651845870000|2022-05-06 14:04:30|12371.07|12371.07|12372.53|12372.53|12372.53|12372.53|12371.07|12371.07|0
1651845880000|2022-05-06 14:04:40|12373.01|12373.01|12377.98|12377.98|12377.98|12377.98|12373.01|12373.01|0
1651845890000|2022-05-06 14:04:50|12379.1|12379.1|12379.47|12379.47|12380.02|12380.02|12378.64|12378.64|0
1651845900000|2022-05-06 14:05:00|12380.28|12380.28|12380.63|12380.63|12383.56|12383.56|12380.28|12380.28|0
1651845910000|2022-05-06 14:05:10|12381.08|12381.08|12381.54|12381.54|12381.54|12381.54|12381.08|12381.08|0
1651845920000|2022-05-06 14:05:20|12382.46|12382.46|12381.64|12381.64|12382.46|12382.46|12381.64|12381.64|0
1651845930000|2022-05-06 14:05:30|12383.28|12383.28|12384.09|12384.09|12384.09|12384.09|12383.28|12383.28|0
1651845940000|2022-05-06 14:05:40|12386.96|12386.96|12386.96|12386.96|12386.96|12386.96|12386.96|12386.96|0
1651845950000|2022-05-06 14:05:50|12387.88|12387.88|12387.88|12387.88|12387.88|12387.88|12387.88|12387.88|0
1651845960000|2022-05-06 14:06:00|12388.69|12388.69|12392.58|12392.58|12392.58|12392.58|12388.69|12388.69|0
1651845980000|2022-05-06 14:06:20|12393.39|12393.39|12393.39|12393.39|12393.39|12393.39|12393.39|12393.39|0
1651845990000|2022-05-06 14:06:30|12394.83|12394.83|12393.1|12393.1|12394.83|12394.83|12393.1|12393.1|0
1651846000000|2022-05-06 14:06:40|12392.58|12392.58|12392.07|12392.07|12392.58|12392.58|12392.07|12392.07|0
1651846020000|2022-05-06 14:07:00|12392.63|12392.63|12395.83|12395.83|12395.83|12395.83|12392.63|12392.63|0
1651846030000|2022-05-06 14:07:10|12396.34|12396.34|12399.05|12399.05|12399.05|12399.05|12396.34|12396.34|0
1651846040000|2022-05-06 14:07:20|12399.51|12399.51|12403.54|12403.54|12403.54|12403.54|12399.51|12399.51|0
1651846050000|2022-05-06 14:07:30|12403.76|12403.76|12408.36|12408.36|12408.36|12408.36|12403.76|12403.76|0
1651846060000|2022-05-06 14:07:40|12409.18|12409.18|12410.09|12410.09|12410.09|12410.09|12409.18|12409.18|0
1651846070000|2022-05-06 14:07:50|12409.63|12409.63|12409.63|12409.63|12409.63|12409.63|12409.63|12409.63|0
1651846080000|2022-05-06 14:08:00|12408.26|12408.26|12403.92|12403.92|12408.26|12408.26|12403.92|12403.92|0
1651846100000|2022-05-06 14:08:20|12403.01|12403.01|12397.89|12397.89|12403.01|12403.01|12397.89|12397.89|0
1651846110000|2022-05-06 14:08:30|12394.59|12394.59|12394.59|12394.59|12394.59|12394.59|12394.59|12394.59|0
1651846120000|2022-05-06 14:08:40|12394.14|12394.14|12394.14|12394.14|12394.14|12394.14|12394.14|12394.14|0
1651846140000|2022-05-06 14:09:00|12393.2|12393.2|12392.28|12392.28|12393.2|12393.2|12392.28|12392.28|0
1651846160000|2022-05-06 14:09:20|12390.85|12390.85|12389.41|12389.41|12390.85|12390.85|12389.41|12389.41|0
1651846180000|2022-05-06 14:09:40|12388.14|12388.14|12387.32|12387.32|12388.14|12388.14|12387.32|12387.32|0
1651846190000|2022-05-06 14:09:50|12385.49|12385.49|12384.46|12384.46|12385.49|12385.49|12384.46|12384.46|0
1651846200000|2022-05-06 14:10:00|12383.97|12383.97|12383.97|12383.97|12383.97|12383.97|12383.97|12383.97|0
1651846220000|2022-05-06 14:10:20|12383.3|12383.3|12379.06|12379.06|12383.3|12383.3|12379.06|12379.06|0
1651846230000|2022-05-06 14:10:30|12378.6|12378.6|12376.35|12376.35|12378.6|12378.6|12376.35|12376.35|0
1651846240000|2022-05-06 14:10:40|12377.16|12377.16|12380.47|12380.47|12380.47|12380.47|12377.16|12377.16|0
1651846250000|2022-05-06 14:10:50|12381.28|12381.28|12380.37|12380.37|12381.28|12381.28|12380.37|12380.37|0
1651846260000|2022-05-06 14:11:00|12379.87|12379.87|12384.51|12384.51|12384.51|12384.51|12379.87|12379.87|0
1651846270000|2022-05-06 14:11:10|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|12385.95|0
1651846280000|2022-05-06 14:11:20|12386.89|12386.89|12389.25|12389.25|12389.25|12389.25|12386.89|12386.89|0
1651846290000|2022-05-06 14:11:30|12390.69|12390.69|12393.81|12393.81|12393.81|12393.81|12390.69|12390.69|0
1651846300000|2022-05-06 14:11:40|12390.94|12390.94|12387.89|12387.89|12390.94|12390.94|12387.89|12387.89|0
1651846310000|2022-05-06 14:11:50|12386.52|12386.52|12386.52|12386.52|12386.52|12386.52|12386.52|12386.52|0
1651846320000|2022-05-06 14:12:00|12387.44|12387.44|12387.44|12387.44|12387.44|12387.44|12387.44|12387.44|0
1651846340000|2022-05-06 14:12:20|12388.35|12388.35|12388.35|12388.35|12388.35|12388.35|12388.35|12388.35|0
1651846350000|2022-05-06 14:12:30|12389.29|12389.29|12389.29|12389.29|12389.29|12389.29|12389.29|12389.29|0
1651846360000|2022-05-06 14:12:40|12390.73|12390.73|12392.14|12392.14|12393.97|12393.97|12390.73|12390.73|0
1651846370000|2022-05-06 14:12:50|12389.44|12389.44|12389.44|12389.44|12389.44|12389.44|12389.44|12389.44|0
1651846380000|2022-05-06 14:13:00|12388.94|12388.94|12387.11|12387.11|12388.94|12388.94|12387.11|12387.11|0
1651846390000|2022-05-06 14:13:10|12386.17|12386.17|12388.01|12388.01|12388.01|12388.01|12386.17|12386.17|0
1651846400000|2022-05-06 14:13:20|12388.83|12388.83|12388.36|12388.36|12388.83|12388.83|12388.36|12388.36|0
1651846410000|2022-05-06 14:13:30|12387.45|12387.45|12384.11|12384.11|12387.45|12387.45|12383.29|12383.29|0
1651846420000|2022-05-06 14:13:40|12384.56|12384.56|12388.35|12388.35|12388.35|12388.35|12384.56|12384.56|0
1651846430000|2022-05-06 14:13:50|12389.76|12389.76|12392.15|12392.15|12392.61|12392.61|12389.76|12389.76|0
1651846440000|2022-05-06 14:14:00|12391.69|12391.69|12391.69|12391.69|12391.69|12391.69|12391.69|12391.69|0
1651846450000|2022-05-06 14:14:10|12393.33|12393.33|12394.78|12394.78|12394.78|12394.78|12393.33|12393.33|0
1651846460000|2022-05-06 14:14:20|12393.79|12393.79|12393.79|12393.79|12393.79|12393.79|12393.79|12393.79|0
1651846490000|2022-05-06 14:14:50|12392.97|12392.97|12394.34|12394.34|12394.34|12394.34|12392.97|12392.97|0
1651846520000|2022-05-06 14:15:20|12395.72|12395.72|12395.72|12395.72|12395.72|12395.72|12395.72|12395.72|0
1651846540000|2022-05-06 14:15:40|12394.9|12394.9|12394.9|12394.9|12394.9|12394.9|12394.9|12394.9|0
1651846560000|2022-05-06 14:16:00|12394.43|12394.43|12393.07|12393.07|12394.9|12394.9|12393.07|12393.07|0
1651846590000|2022-05-06 14:16:30|12393.29|12393.29|12397.45|12397.45|12397.45|12397.45|12393.29|12393.29|0
1651846600000|2022-05-06 14:16:40|12397.97|12397.97|12401.23|12401.23|12401.23|12401.23|12397.97|12397.97|0
1651846620000|2022-05-06 14:17:00|12403.11|12403.11|12402.64|12402.64|12403.11|12403.11|12402.64|12402.64|0
1651846650000|2022-05-06 14:17:30|12403.1|12403.1|12403.56|12403.56|12403.56|12403.56|12403.1|12403.1|0
1651846660000|2022-05-06 14:17:40|12406.01|12406.01|12406.57|12406.57|12407.08|12407.08|12406.01|12406.01|0
1651846690000|2022-05-06 14:18:10|12407.03|12407.03|12407.03|12407.03|12407.03|12407.03|12407.03|12407.03|0
1651846710000|2022-05-06 14:18:30|12407.84|12407.84|12411.59|12411.59|12411.59|12411.59|12407.25|12407.25|0
1651846720000|2022-05-06 14:18:40|12412.5|12412.5|12413.99|12413.99|12414.45|12414.45|12412.5|12412.5|0
1651846730000|2022-05-06 14:18:50|12414.49|12414.49|12414.49|12414.49|12414.49|12414.49|12414.49|12414.49|0
1651846740000|2022-05-06 14:19:00|12416.12|12416.12|12416.12|12416.12|12416.12|12416.12|12416.12|12416.12|0
1651846750000|2022-05-06 14:19:10|12416.64|12416.64|12420.44|12420.44|12420.44|12420.44|12416.64|12416.64|0
1651846760000|2022-05-06 14:19:20|12421.26|12421.26|12421.72|12421.72|12421.72|12421.72|12421.26|12421.26|0
1651846770000|2022-05-06 14:19:30|12421.22|12421.22|12422.34|12422.34|12422.34|12422.34|12421.22|12421.22|0
1651846780000|2022-05-06 14:19:40|12421.84|12421.84|12420.41|12420.41|12422.76|12422.76|12420.41|12420.41|0
1651846790000|2022-05-06 14:19:50|12419.59|12419.59|12420.05|12420.05|12420.05|12420.05|12419.59|12419.59|0
1651846800000|2022-05-06 14:20:00|12419.59|12419.59|12421.32|12421.32|12421.32|12421.32|12419.59|12419.59|0
1651846810000|2022-05-06 14:20:10|12420.38|12420.38|12417.73|12417.73|12420.38|12420.38|12417.73|12417.73|0
1651846820000|2022-05-06 14:20:20|12417.22|12417.22|12415.49|12415.49|12417.22|12417.22|12414.99|12414.99|0
1651846830000|2022-05-06 14:20:30|12414.05|12414.05|12413.54|12413.54|12414.05|12414.05|12413.54|12413.54|0
1651846840000|2022-05-06 14:20:40|12412.62|12412.62|12412.62|12412.62|12412.62|12412.62|12412.62|12412.62|0
1651846850000|2022-05-06 14:20:50|12412.15|12412.15|12408.61|12408.61|12412.15|12412.15|12408.61|12408.61|0
1651846860000|2022-05-06 14:21:00|12408.16|12408.16|12404.04|12404.04|12409.11|12409.11|12404.04|12404.04|0
1651846890000|2022-05-06 14:21:30|12401.2|12401.2|12401.2|12401.2|12401.2|12401.2|12401.2|12401.2|0
1651846920000|2022-05-06 14:22:00|12402.02|12402.02|12405.22|12405.22|12405.22|12405.22|12402.02|12402.02|0
1651846930000|2022-05-06 14:22:10|12405.77|12405.77|12406.27|12406.27|12406.27|12406.27|12405.77|12405.77|0
1651846940000|2022-05-06 14:22:20|12406.73|12406.73|12406.73|12406.73|12406.73|12406.73|12406.73|12406.73|0
1651846950000|2022-05-06 14:22:30|12407.19|12407.19|12407.19|12407.19|12407.19|12407.19|12407.19|12407.19|0
1651846960000|2022-05-06 14:22:40|12407.78|12407.78|12409.81|12409.81|12409.81|12409.81|12407.32|12407.32|0
1651846970000|2022-05-06 14:22:50|12416.64|12416.64|12417.15|12417.15|12417.15|12417.15|12416.64|12416.64|0
1651846980000|2022-05-06 14:23:00|12418.07|12418.07|12416.52|12416.52|12418.07|12418.07|12416.52|12416.52|0
1651846990000|2022-05-06 14:23:10|12416.06|12416.06|12416.06|12416.06|12416.06|12416.06|12416.06|12416.06|0
1651847000000|2022-05-06 14:23:20|12414.78|12414.78|12416.15|12416.15|12416.15|12416.15|12414.78|12414.78|0
1651847010000|2022-05-06 14:23:30|12416.65|12416.65|12417.43|12417.43|12417.43|12417.43|12415.22|12415.22|0
1651847030000|2022-05-06 14:23:50|12416.94|12416.94|12418.2|12418.2|12418.2|12418.2|12416.44|12416.44|0
1651847070000|2022-05-06 14:24:30|12419.11|12419.11|12419.11|12419.11|12419.11|12419.11|12419.11|12419.11|0
1651847080000|2022-05-06 14:24:40|12419.57|12419.57|12419.01|12419.01|12419.57|12419.57|12419.01|12419.01|0
1651847090000|2022-05-06 14:24:50|12420.84|12420.84|12419.93|12419.93|12420.84|12420.84|12419.93|12419.93|0
1651847100000|2022-05-06 14:25:00|12421.56|12421.56|12422.22|12422.22|12423.04|12423.04|12419.93|12419.93|0
1651847120000|2022-05-06 14:25:20|12422.69|12422.69|12425.71|12425.71|12425.71|12425.71|12422.69|12422.69|0
1651847130000|2022-05-06 14:25:30|12426.17|12426.17|12426.17|12426.17|12426.17|12426.17|12426.17|12426.17|0
1651847140000|2022-05-06 14:25:40|12427.66|12427.66|12427.16|12427.16|12427.66|12427.66|12427.16|12427.16|0
1651847150000|2022-05-06 14:25:50|12426.25|12426.25|12426.25|12426.25|12426.25|12426.25|12426.25|12426.25|0
1651847160000|2022-05-06 14:26:00|12427.62|12427.62|12427.68|12427.68|12428.18|12428.18|12427.62|12427.62|0
1651847170000|2022-05-06 14:26:10|12428.14|12428.14|12427.91|12427.91|12428.14|12428.14|12427.69|12427.69|0
1651847180000|2022-05-06 14:26:20|12427|12427|12424.69|12424.69|12427|12427|12424.69|12424.69|0
1651847190000|2022-05-06 14:26:30|12422.81|12422.81|12421.62|12421.62|12422.81|12422.81|12421.62|12421.62|0
1651847210000|2022-05-06 14:26:50|12420.19|12420.19|12423.03|12423.03|12423.03|12423.03|12420.19|12420.19|0
1651847220000|2022-05-06 14:27:00|12422.58|12422.58|12423.38|12423.38|12423.85|12423.85|12422.58|12422.58|0
1651847230000|2022-05-06 14:27:10|12424.2|12424.2|12425.63|12425.63|12425.63|12425.63|12424.2|12424.2|0
1651847240000|2022-05-06 14:27:20|12426.62|12426.62|12428|12428|12428|12428|12426.62|12426.62|0
1651847250000|2022-05-06 14:27:30|12428.22|12428.22|12429.19|12429.19|12429.19|12429.19|12428.22|12428.22|0
1651847260000|2022-05-06 14:27:40|12427.76|12427.76|12430.37|12430.37|12430.37|12430.37|12427.76|12427.76|0
1651847270000|2022-05-06 14:27:50|12431.31|12431.31|12432.69|12432.69|12432.69|12432.69|12431.31|12431.31|0
1651847280000|2022-05-06 14:28:00|12433.8|12433.8|12433.8|12433.8|12433.8|12433.8|12433.8|12433.8|0
1651847290000|2022-05-06 14:28:10|12434.26|12434.26|12435.18|12435.18|12435.18|12435.18|12434.26|12434.26|0
1651847310000|2022-05-06 14:28:30|12434.26|12434.26|12435.64|12435.64|12435.64|12435.64|12434.26|12434.26|0
1651847320000|2022-05-06 14:28:40|12434.82|12434.82|12434.82|12434.82|12434.82|12434.82|12434.82|12434.82|0
1651847330000|2022-05-06 14:28:50|12433.88|12433.88|12431.74|12431.74|12433.88|12433.88|12431.74|12431.74|0
1651847340000|2022-05-06 14:29:00|12432.56|12432.56|12429.61|12429.61|12432.56|12432.56|12429.61|12429.61|0
1651847350000|2022-05-06 14:29:10|12429.13|12429.13|12428.14|12428.14|12429.13|12429.13|12426.83|12426.83|0
1651847370000|2022-05-06 14:29:30|12427.58|12427.58|12422.72|12422.72|12427.58|12427.58|12422.72|12422.72|0
1651847380000|2022-05-06 14:29:40|12422.2|12422.2|12414.99|12414.99|12422.2|12422.2|12414.99|12414.99|0
1651847390000|2022-05-06 14:29:50|12413.96|12413.96|12412.58|12412.58|12413.96|12413.96|12412.58|12412.58|0
1651847400000|2022-05-06 14:30:00|12413.04|12413.04|12410.4|12410.4|12413.04|12413.04|12410.4|12410.4|0
1651847410000|2022-05-06 14:30:10|12413.26|12413.26|12414.18|12414.18|12414.18|12414.18|12413.26|12413.26|0
1651847420000|2022-05-06 14:30:20|12413.72|12413.72|12416.84|12416.84|12416.84|12416.84|12413.72|12413.72|0
1651847430000|2022-05-06 14:30:30|12415.35|12415.35|12415.82|12415.82|12415.82|12415.82|12415.35|12415.35|0
1651847440000|2022-05-06 14:30:40|12414.38|12414.38|12415.2|12415.2|12415.2|12415.2|12414.38|12414.38|0
1651847450000|2022-05-06 14:30:50|12416.12|12416.12|12416.79|12416.79|12417.61|12417.61|12416.12|12416.12|0
1651847460000|2022-05-06 14:31:00|12417.25|12417.25|12417.71|12417.71|12417.71|12417.71|12417.25|12417.25|0
1651847470000|2022-05-06 14:31:10|12416.22|12416.22|12414.48|12414.48|12416.22|12416.22|12414.48|12414.48|0
1651847490000|2022-05-06 14:31:30|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|12413.11|0
1651847500000|2022-05-06 14:31:40|12411.68|12411.68|12409.84|12409.84|12411.68|12411.68|12409.84|12409.84|0
1651847520000|2022-05-06 14:32:00|12409.17|12409.17|12409.17|12409.17|12409.17|12409.17|12409.17|12409.17|0
1651847530000|2022-05-06 14:32:10|12408.23|12408.23|12404.77|12404.77|12408.23|12408.23|12404.77|12404.77|0
1651847540000|2022-05-06 14:32:20|12404.27|12404.27|12402.4|12402.4|12404.27|12404.27|12402.4|12402.4|0
1651847550000|2022-05-06 14:32:30|12397.28|12397.28|12396.46|12396.46|12398.09|12398.09|12396.46|12396.46|0
1651847560000|2022-05-06 14:32:40|12396.23|12396.23|12391.17|12391.17|12397.87|12397.87|12391.17|12391.17|0
1651847570000|2022-05-06 14:32:50|12389.53|12389.53|12387.34|12387.34|12389.53|12389.53|12387.34|12387.34|0
1651847580000|2022-05-06 14:33:00|12388.78|12388.78|12391.33|12391.33|12391.33|12391.33|12388.78|12388.78|0
1651847590000|2022-05-06 14:33:10|12391.55|12391.55|12391.18|12391.18|12392.45|12392.45|12391.18|12391.18|0
1651847600000|2022-05-06 14:33:20|12390.72|12390.72|12388.06|12388.06|12390.72|12390.72|12388.06|12388.06|0
1651847610000|2022-05-06 14:33:30|12386.23|12386.23|12386.23|12386.23|12386.23|12386.23|12386.23|12386.23|0
1651847620000|2022-05-06 14:33:40|12385.73|12385.73|12378.88|12378.88|12385.73|12385.73|12378.88|12378.88|0
1651847630000|2022-05-06 14:33:50|12378.06|12378.06|12378.06|12378.06|12378.06|12378.06|12378.06|12378.06|0
1651847640000|2022-05-06 14:34:00|12377.55|12377.55|12377.55|12377.55|12377.55|12377.55|12377.55|12377.55|0
1651847650000|2022-05-06 14:34:10|12378.01|12378.01|12376.57|12376.57|12378.01|12378.01|12376.57|12376.57|0
1651847660000|2022-05-06 14:34:20|12374.34|12374.34|12375.64|12375.64|12375.64|12375.64|12372.85|12372.85|0
1651847670000|2022-05-06 14:34:30|12375.18|12375.18|12373.64|12373.64|12375.18|12375.18|12373.64|12373.64|0
1651847680000|2022-05-06 14:34:40|12375.02|12375.02|12376.6|12376.6|12376.6|12376.6|12375.02|12375.02|0
1651847690000|2022-05-06 14:34:50|12377.06|12377.06|12372.23|12372.23|12377.06|12377.06|12372.23|12372.23|0
1651847700000|2022-05-06 14:35:00|12372.69|12372.69|12372.18|12372.18|12372.69|12372.69|12372.18|12372.18|0
1651847720000|2022-05-06 14:35:20|12371.72|12371.72|12369.89|12369.89|12372.18|12372.18|12369.89|12369.89|0
1651847740000|2022-05-06 14:35:40|12369.43|12369.43|12369.43|12369.43|12369.43|12369.43|12369.43|12369.43|0
1651847750000|2022-05-06 14:35:50|12370.25|12370.25|12371.62|12371.62|12371.62|12371.62|12370.25|12370.25|0
1651847760000|2022-05-06 14:36:00|12373.94|12373.94|12370.67|12370.67|12373.94|12373.94|12369.76|12369.76|0
1651847770000|2022-05-06 14:36:10|12369.85|12369.85|12366.53|12366.53|12369.85|12369.85|12366.53|12366.53|0
1651847780000|2022-05-06 14:36:20|12365.61|12365.61|12366.11|12366.11|12366.11|12366.11|12365.61|12365.61|0
1651847790000|2022-05-06 14:36:30|12365.66|12365.66|12361.88|12361.88|12366.16|12366.16|12360.96|12360.96|0
1651847800000|2022-05-06 14:36:40|12360.05|12360.05|12359.23|12359.23|12360.05|12360.05|12359.23|12359.23|0
1651847810000|2022-05-06 14:36:50|12357.74|12357.74|12357.74|12357.74|12357.74|12357.74|12357.74|12357.74|0
1651847820000|2022-05-06 14:37:00|12356.92|12356.92|12348.97|12348.97|12356.92|12356.92|12348.97|12348.97|0
1651847830000|2022-05-06 14:37:10|12347.14|12347.14|12343.93|12343.93|12347.14|12347.14|12343.93|12343.93|0
1651847840000|2022-05-06 14:37:20|12345.67|12345.67|12346.51|12346.51|12347.07|12347.07|12345.58|12345.58|0
1651847850000|2022-05-06 14:37:30|12347.07|12347.07|12347.52|12347.52|12347.52|12347.52|12347.07|12347.07|0
1651847860000|2022-05-06 14:37:40|12347.03|12347.03|12345.39|12345.39|12347.03|12347.03|12345.39|12345.39|0
1651847870000|2022-05-06 14:37:50|12344.84|12344.84|12344.48|12344.48|12344.84|12344.84|12344.48|12344.48|0
1651847880000|2022-05-06 14:38:00|12343.66|12343.66|12340.22|12340.22|12343.66|12343.66|12340.22|12340.22|0
1651847890000|2022-05-06 14:38:10|12339.76|12339.76|12338.84|12338.84|12339.76|12339.76|12338.84|12338.84|0
1651847910000|2022-05-06 14:38:30|12339.84|12339.84|12342.03|12342.03|12342.48|12342.48|12339.84|12339.84|0
1651847920000|2022-05-06 14:38:40|12341.21|12341.21|12341.21|12341.21|12341.21|12341.21|12341.21|12341.21|0
1651847930000|2022-05-06 14:38:50|12339.48|12339.48|12339.99|12339.99|12339.99|12339.99|12339.48|12339.48|0
1651847940000|2022-05-06 14:39:00|12339.53|12339.53|12339.53|12339.53|12339.53|12339.53|12339.53|12339.53|0
1651847950000|2022-05-06 14:39:10|12339.06|12339.06|12336.75|12336.75|12339.51|12339.51|12336.75|12336.75|0
1651847960000|2022-05-06 14:39:20|12336.29|12336.29|12336.3|12336.3|12338.03|12338.03|12336.29|12336.29|0
1651847980000|2022-05-06 14:39:40|12336.52|12336.52|12337.44|12337.44|12337.44|12337.44|12336.52|12336.52|0
1651847990000|2022-05-06 14:39:50|12338.26|12338.26|12340.3|12340.3|12340.3|12340.3|12337.44|12337.44|0
1651848000000|2022-05-06 14:40:00|12341.73|12341.73|12343.01|12343.01|12343.11|12343.11|12341.73|12341.73|0
1651848010000|2022-05-06 14:40:10|12342.09|12342.09|12342.91|12342.91|12342.91|12342.91|12341.54|12341.54|0
1651848020000|2022-05-06 14:40:20|12343.37|12343.37|12343.37|12343.37|12343.37|12343.37|12343.37|12343.37|0
1651848030000|2022-05-06 14:40:30|12342.91|12342.91|12342.55|12342.55|12342.91|12342.91|12342.09|12342.09|0
1651848040000|2022-05-06 14:40:40|12344.18|12344.18|12350.69|12350.69|12350.69|12350.69|12343.73|12343.73|0
1651848050000|2022-05-06 14:40:50|12352.12|12352.12|12352.58|12352.58|12352.58|12352.58|12352.12|12352.12|0
1651848060000|2022-05-06 14:41:00|12354.77|12354.77|12357.49|12357.49|12357.49|12357.49|12354.77|12354.77|0
1651848070000|2022-05-06 14:41:10|12358.31|12358.31|12358.31|12358.31|12358.31|12358.31|12358.31|12358.31|0
1651848090000|2022-05-06 14:41:30|12361.61|12361.61|12364.38|12364.38|12365.3|12365.3|12361.61|12361.61|0
1651848100000|2022-05-06 14:41:40|12365.75|12365.75|12365.3|12365.3|12365.75|12365.75|12365.3|12365.3|0
1651848110000|2022-05-06 14:41:50|12365.75|12365.75|12367.51|12367.51|12367.51|12367.51|12365.75|12365.75|0
1651848140000|2022-05-06 14:42:20|12365.78|12365.78|12363.42|12363.42|12365.78|12365.78|12363.42|12363.42|0
1651848180000|2022-05-06 14:43:00|12361.66|12361.66|12359.92|12359.92|12362.17|12362.17|12359.92|12359.92|0
1651848190000|2022-05-06 14:43:10|12362.17|12362.17|12362.17|12362.17|12362.17|12362.17|12362.17|12362.17|0
1651848210000|2022-05-06 14:43:30|12362.67|12362.67|12362.15|12362.15|12362.67|12362.67|12362.15|12362.15|0
1651848220000|2022-05-06 14:43:40|12363.91|12363.91|12365.35|12365.35|12365.35|12365.35|12363.91|12363.91|0
1651848230000|2022-05-06 14:43:50|12364.53|12364.53|12364.53|12364.53|12364.53|12364.53|12364.53|12364.53|0
1651848240000|2022-05-06 14:44:00|12365.35|12365.35|12365.35|12365.35|12365.35|12365.35|12365.35|12365.35|0
1651848250000|2022-05-06 14:44:10|12359.72|12359.72|12360.27|12360.27|12360.27|12360.27|12359.72|12359.72|0
1651848260000|2022-05-06 14:44:20|12358.9|12358.9|12357.99|12357.99|12358.9|12358.9|12357.99|12357.99|0
1651848270000|2022-05-06 14:44:30|12358.44|12358.44|12356.33|12356.33|12358.9|12358.9|12356.33|12356.33|0
1651848280000|2022-05-06 14:44:40|12355.81|12355.81|12355.59|12355.59|12355.81|12355.81|12355.59|12355.59|0
1651848290000|2022-05-06 14:44:50|12354.47|12354.47|12352.13|12352.13|12354.47|12354.47|12352.13|12352.13|0
1651848300000|2022-05-06 14:45:00|12347.89|12347.89|12346|12346|12347.89|12347.89|12346|12346|0
1651848310000|2022-05-06 14:45:10|12345.54|12345.54|12350.44|12350.44|12350.44|12350.44|12343.81|12343.81|0
1651848320000|2022-05-06 14:45:20|12350.9|12350.9|12353.55|12353.55|12353.55|12353.55|12350.9|12350.9|0
1651848340000|2022-05-06 14:45:40|12355.74|12355.74|12357.57|12357.57|12357.57|12357.57|12355.74|12355.74|0
1651848350000|2022-05-06 14:45:50|12358.03|12358.03|12358.94|12358.94|12358.94|12358.94|12358.03|12358.03|0
1651848370000|2022-05-06 14:46:10|12358.48|12358.48|12362.46|12362.46|12362.46|12362.46|12358.48|12358.48|0
1651848380000|2022-05-06 14:46:20|12366.15|12366.15|12365.67|12365.67|12366.62|12366.62|12365.67|12365.67|0
1651848390000|2022-05-06 14:46:30|12366.19|12366.19|12365.73|12365.73|12366.19|12366.19|12365.73|12365.73|0
1651848400000|2022-05-06 14:46:40|12370.41|12370.41|12366.02|12366.02|12371.16|12371.16|12366.02|12366.02|0
1651848410000|2022-05-06 14:46:50|12369.35|12369.35|12369.35|12369.35|12369.35|12369.35|12369.35|12369.35|0
1651848420000|2022-05-06 14:47:00|12371.19|12371.19|12374.1|12374.1|12374.1|12374.1|12371.19|12371.19|0
1651848440000|2022-05-06 14:47:20|12374.62|12374.62|12375.07|12375.07|12375.07|12375.07|12374.62|12374.62|0
1651848450000|2022-05-06 14:47:30|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|12373.24|0
1651848460000|2022-05-06 14:47:40|12372.3|12372.3|12371.39|12371.39|12372.3|12372.3|12371.39|12371.39|0
1651848480000|2022-05-06 14:48:00|12371.88|12371.88|12363.06|12363.06|12371.88|12371.88|12363.06|12363.06|0
1651848490000|2022-05-06 14:48:10|12362.24|12362.24|12362.24|12362.24|12362.24|12362.24|12362.24|12362.24|0
1651848500000|2022-05-06 14:48:20|12361.77|12361.77|12361.77|12361.77|12361.77|12361.77|12361.77|12361.77|0
1651848520000|2022-05-06 14:48:40|12361.26|12361.26|12361.26|12361.26|12361.26|12361.26|12361.26|12361.26|0
1651848540000|2022-05-06 14:49:00|12360.34|12360.34|12362.07|12362.07|12362.07|12362.07|12360.34|12360.34|0
1651848570000|2022-05-06 14:49:30|12362.53|12362.53|12364.91|12364.91|12364.91|12364.91|12362.53|12362.53|0
1651848580000|2022-05-06 14:49:40|12365.42|12365.42|12365.94|12365.94|12365.94|12365.94|12365.42|12365.42|0
1651848590000|2022-05-06 14:49:50|12365.46|12365.46|12367.37|12367.37|12367.37|12367.37|12365.46|12365.46|0
1651848600000|2022-05-06 14:50:00|12367.83|12367.83|12373.52|12373.52|12373.52|12373.52|12367.83|12367.83|0
1651848610000|2022-05-06 14:50:10|12372.61|12372.61|12370.7|12370.7|12372.61|12372.61|12370.7|12370.7|0
1651848620000|2022-05-06 14:50:20|12370.19|12370.19|12369.83|12369.83|12370.65|12370.65|12369.83|12369.83|0
1651848630000|2022-05-06 14:50:30|12367.8|12367.8|12368.36|12368.36|12368.36|12368.36|12367.8|12367.8|0
1651848640000|2022-05-06 14:50:40|12366.94|12366.94|12366.03|12366.03|12366.94|12366.94|12366.03|12366.03|0
1651848670000|2022-05-06 14:51:10|12367.46|12367.46|12367.46|12367.46|12367.46|12367.46|12367.46|12367.46|0
1651848710000|2022-05-06 14:51:50|12366.97|12366.97|12363.64|12363.64|12366.97|12366.97|12363.64|12363.64|0
1651848740000|2022-05-06 14:52:20|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|12362.27|0
1651848750000|2022-05-06 14:52:30|12359|12359|12359.76|12359.76|12359.76|12359.76|12357.54|12357.54|0
1651848760000|2022-05-06 14:52:40|12360.22|12360.22|12359.3|12359.3|12360.22|12360.22|12359.3|12359.3|0
1651848780000|2022-05-06 14:53:00|12360.74|12360.74|12362.87|12362.87|12362.87|12362.87|12360.74|12360.74|0
1651848790000|2022-05-06 14:53:10|12363.78|12363.78|12365.26|12365.26|12365.26|12365.26|12363.78|12363.78|0
1651848800000|2022-05-06 14:53:20|12364.8|12364.8|12364.8|12364.8|12364.8|12364.8|12364.8|12364.8|0
1651848810000|2022-05-06 14:53:30|12365.31|12365.31|12370.54|12370.54|12370.54|12370.54|12365.31|12365.31|0
1651848820000|2022-05-06 14:53:40|12372.99|12372.99|12374.82|12374.82|12374.82|12374.82|12372.99|12372.99|0
1651848830000|2022-05-06 14:53:50|12375.74|12375.74|12377.11|12377.11|12377.11|12377.11|12375.74|12375.74|0
1651848840000|2022-05-06 14:54:00|12378.55|12378.55|12378.55|12378.55|12378.55|12378.55|12378.55|12378.55|0
1651848850000|2022-05-06 14:54:10|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|12380.38|0
1651848870000|2022-05-06 14:54:30|12380.84|12380.84|12380.84|12380.84|12380.84|12380.84|12380.84|12380.84|0
1651848880000|2022-05-06 14:54:40|12381.75|12381.75|12385.1|12385.1|12385.1|12385.1|12381.75|12381.75|0
1651848890000|2022-05-06 14:54:50|12385.32|12385.32|12386.75|12386.75|12386.75|12386.75|12385.32|12385.32|0
1651848900000|2022-05-06 14:55:00|12387.25|12387.25|12389.21|12389.21|12389.21|12389.21|12387.25|12387.25|0
1651848910000|2022-05-06 14:55:10|12389.67|12389.67|12386.96|12386.96|12389.67|12389.67|12386.96|12386.96|0
1651848920000|2022-05-06 14:55:20|12387.43|12387.43|12387.87|12387.87|12387.87|12387.87|12386.44|12386.44|0
1651848930000|2022-05-06 14:55:30|12388.69|12388.69|12389.6|12389.6|12389.6|12389.6|12388.69|12388.69|0
1651848940000|2022-05-06 14:55:40|12390.16|12390.16|12390.06|12390.06|12390.16|12390.16|12389.6|12389.6|0
1651848950000|2022-05-06 14:55:50|12390.58|12390.58|12391.49|12391.49|12391.49|12391.49|12390.58|12390.58|0
1651848960000|2022-05-06 14:56:00|12392.61|12392.61|12391.49|12391.49|12392.61|12392.61|12391.49|12391.49|0
1651848970000|2022-05-06 14:56:10|12392.86|12392.86|12392.31|12392.31|12392.86|12392.86|12392.31|12392.31|0
1651848980000|2022-05-06 14:56:20|12393.12|12393.12|12393.12|12393.12|12393.12|12393.12|12393.12|12393.12|0
1651848990000|2022-05-06 14:56:30|12393.57|12393.57|12392.08|12392.08|12393.57|12393.57|12392.08|12392.08|0
1651849000000|2022-05-06 14:56:40|12391.52|12391.52|12390.5|12390.5|12391.52|12391.52|12390.09|12390.09|0
1651849010000|2022-05-06 14:56:50|12390.05|12390.05|12390.27|12390.27|12390.27|12390.27|12390.05|12390.05|0
1651849020000|2022-05-06 14:57:00|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|12390.73|0
1651849030000|2022-05-06 14:57:10|12392.16|12392.16|12392.16|12392.16|12392.16|12392.16|12392.16|12392.16|0
1651849040000|2022-05-06 14:57:20|12393.65|12393.65|12396.47|12396.47|12396.47|12396.47|12393.65|12393.65|0
1651849050000|2022-05-06 14:57:30|12397.02|12397.02|12399|12399|12399.56|12399.56|12397.02|12397.02|0
1651849060000|2022-05-06 14:57:40|12399.81|12399.81|12402.81|12402.81|12402.81|12402.81|12399.81|12399.81|0
1651849070000|2022-05-06 14:57:50|12401.7|12401.7|12402.81|12402.81|12402.81|12402.81|12401.7|12401.7|0
1651849080000|2022-05-06 14:58:00|12405.1|12405.1|12406.85|12406.85|12407.97|12407.97|12405.1|12405.1|0
1651849090000|2022-05-06 14:58:10|12407.41|12407.41|12406.85|12406.85|12407.41|12407.41|12406.85|12406.85|0
1651849100000|2022-05-06 14:58:20|12407.67|12407.67|12408.55|12408.55|12409.1|12409.1|12407.67|12407.67|0
1651849110000|2022-05-06 14:58:30|12408.03|12408.03|12407.12|12407.12|12409.15|12409.15|12407.12|12407.12|0
1651849120000|2022-05-06 14:58:40|12407.58|12407.58|12406.55|12406.55|12407.58|12407.58|12405.99|12405.99|0
1651849130000|2022-05-06 14:58:50|12407.11|12407.11|12407.84|12407.84|12409.02|12409.02|12406.55|12406.55|0
1651849140000|2022-05-06 14:59:00|12407.35|12407.35|12413.89|12413.89|12413.89|12413.89|12407.35|12407.35|0
1651849150000|2022-05-06 14:59:10|12412.78|12412.78|12413.33|12413.33|12413.89|12413.89|12412.22|12412.22|0
1651849160000|2022-05-06 14:59:20|12414.71|12414.71|12414.71|12414.71|12414.71|12414.71|12414.71|12414.71|0
1651849170000|2022-05-06 14:59:30|12414.15|12414.15|12412|12412|12414.15|12414.15|12412|12412|0
1651849180000|2022-05-06 14:59:40|12412.46|12412.46|12416.93|12416.93|12416.93|12416.93|12412.46|12412.46|0
1651849190000|2022-05-06 14:59:50|12417.74|12417.74|12430.77|12430.77|12430.77|12430.77|12417.74|12417.74|0
1651849200000|2022-05-06 15:00:00|12431.24|12431.24|12431.75|12431.75|12432.24|12432.24|12430.77|12430.77|0
1651849210000|2022-05-06 15:00:10|12432.56|12432.56|12429.85|12429.85|12434.86|12434.86|12429.85|12429.85|0
1651849220000|2022-05-06 15:00:20|12429.03|12429.03|12427.66|12427.66|12429.03|12429.03|12427.66|12427.66|0
1651849230000|2022-05-06 15:00:30|12428.65|12428.65|12429.12|12429.12|12429.16|12429.16|12428.65|12428.65|0
1651849240000|2022-05-06 15:00:40|12428.62|12428.62|12429.16|12429.16|12429.62|12429.62|12428.62|12428.62|0
1651849260000|2022-05-06 15:01:00|12430.28|12430.28|12427.06|12427.06|12430.75|12430.75|12427.06|12427.06|0
1651849270000|2022-05-06 15:01:10|12427.62|12427.62|12427.62|12427.62|12427.62|12427.62|12427.62|12427.62|0
1651849280000|2022-05-06 15:01:20|12428.12|12428.12|12427.56|12427.56|12428.12|12428.12|12427.56|12427.56|0
1651849290000|2022-05-06 15:01:30|12426.74|12426.74|12423.34|12423.34|12426.74|12426.74|12423.34|12423.34|0
1651849300000|2022-05-06 15:01:40|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|12422.42|0
1651849320000|2022-05-06 15:02:00|12419.68|12419.68|12416.88|12416.88|12419.68|12419.68|12416.88|12416.88|0
1651849330000|2022-05-06 15:02:10|12417.8|12417.8|12417.8|12417.8|12417.8|12417.8|12417.8|12417.8|0
1651849340000|2022-05-06 15:02:20|12417.24|12417.24|12415.77|12415.77|12417.24|12417.24|12414.85|12414.85|0
1651849350000|2022-05-06 15:02:30|12415.32|12415.32|12408.49|12408.49|12415.32|12415.32|12408.49|12408.49|0
1651849360000|2022-05-06 15:02:40|12409.05|12409.05|12406.2|12406.2|12409.05|12409.05|12406.2|12406.2|0
1651849370000|2022-05-06 15:02:50|12405.38|12405.38|12404.93|12404.93|12405.38|12405.38|12404.93|12404.93|0
1651849380000|2022-05-06 15:03:00|12403.49|12403.49|12398.89|12398.89|12403.49|12403.49|12398.89|12398.89|0
1651849390000|2022-05-06 15:03:10|12398.39|12398.39|12394.82|12394.82|12398.39|12398.39|12394.37|12394.37|0
1651849400000|2022-05-06 15:03:20|12393.91|12393.91|12387.62|12387.62|12393.91|12393.91|12387.62|12387.62|0
1651849410000|2022-05-06 15:03:30|12388.44|12388.44|12386.91|12386.91|12388.74|12388.74|12386.91|12386.91|0
1651849420000|2022-05-06 15:03:40|12385.92|12385.92|12385.92|12385.92|12385.92|12385.92|12385.92|12385.92|0
1651849430000|2022-05-06 15:03:50|12385.45|12385.45|12381.46|12381.46|12385.45|12385.45|12381.46|12381.46|0
1651849440000|2022-05-06 15:04:00|12381.69|12381.69|12379.86|12379.86|12381.75|12381.75|12379.3|12379.3|0
1651849450000|2022-05-06 15:04:10|12379.4|12379.4|12381.49|12381.49|12381.49|12381.49|12379.4|12379.4|0
1651849460000|2022-05-06 15:04:20|12380.38|12380.38|12379.46|12379.46|12380.38|12380.38|12379.46|12379.46|0
1651849470000|2022-05-06 15:04:30|12378.64|12378.64|12368.18|12368.18|12378.64|12378.64|12367.72|12367.72|0
1651849480000|2022-05-06 15:04:40|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|12367.06|0
1651849490000|2022-05-06 15:04:50|12367.62|12367.62|12365.67|12365.67|12367.62|12367.62|12365.67|12365.67|0
1651849500000|2022-05-06 15:05:00|12363.02|12363.02|12360.67|12360.67|12363.02|12363.02|12360.67|12360.67|0
1651849510000|2022-05-06 15:05:10|12359.75|12359.75|12360.21|12360.21|12360.21|12360.21|12359.75|12359.75|0
1651849520000|2022-05-06 15:05:20|12359.09|12359.09|12356.68|12356.68|12359.09|12359.09|12356.68|12356.68|0
1651849530000|2022-05-06 15:05:30|12357.62|12357.62|12348.22|12348.22|12357.62|12357.62|12348.22|12348.22|0
1651849540000|2022-05-06 15:05:40|12348.68|12348.68|12349.46|12349.46|12349.46|12349.46|12348.03|12348.03|0
1651849550000|2022-05-06 15:05:50|12348.97|12348.97|12348.97|12348.97|12348.97|12348.97|12348.47|12348.47|0
1651849560000|2022-05-06 15:06:00|12349.78|12349.78|12346.9|12346.9|12350.24|12350.24|12346.9|12346.9|0
1651849570000|2022-05-06 15:06:10|12347.37|12347.37|12352.59|12352.59|12352.59|12352.59|12347.37|12347.37|0
1651849580000|2022-05-06 15:06:20|12351.77|12351.77|12351.32|12351.32|12351.77|12351.77|12351.32|12351.32|0
1651849590000|2022-05-06 15:06:30|12350.5|12350.5|12347.69|12347.69|12350.8|12350.8|12347.69|12347.69|0
1651849600000|2022-05-06 15:06:40|12348.21|12348.21|12347.23|12347.23|12348.72|12348.72|12347.23|12347.23|0
1651849610000|2022-05-06 15:06:50|12348.05|12348.05|12349.35|12349.35|12349.35|12349.35|12348.05|12348.05|0
1651849620000|2022-05-06 15:07:00|12347.71|12347.71|12345.48|12345.48|12347.71|12347.71|12345.48|12345.48|0
1651849630000|2022-05-06 15:07:10|12341.73|12341.73|12340.3|12340.3|12341.73|12341.73|12340.3|12340.3|0
1651849640000|2022-05-06 15:07:20|12341.73|12341.73|12344.78|12344.78|12345.34|12345.34|12341.73|12341.73|0
1651849650000|2022-05-06 15:07:30|12344.22|12344.22|12344.22|12344.22|12344.22|12344.22|12344.22|12344.22|0
1651849660000|2022-05-06 15:07:40|12345.34|12345.34|12344.89|12344.89|12345.34|12345.34|12344.89|12344.89|0
1651849670000|2022-05-06 15:07:50|12346.38|12346.38|12347.24|12347.24|12347.69|12347.69|12346.38|12346.38|0
1651849680000|2022-05-06 15:08:00|12347.79|12347.79|12347.79|12347.79|12347.79|12347.79|12347.79|12347.79|0
1651849690000|2022-05-06 15:08:10|12346.98|12346.98|12346.98|12346.98|12348.41|12348.41|12346.98|12346.98|0
1651849700000|2022-05-06 15:08:20|12345.54|12345.54|12345.54|12345.54|12345.54|12345.54|12345.54|12345.54|0
1651849710000|2022-05-06 15:08:30|12343.87|12343.87|12341.6|12341.6|12343.87|12343.87|12341.6|12341.6|0
1651849720000|2022-05-06 15:08:40|12340.58|12340.58|12340.02|12340.02|12340.58|12340.58|12340.02|12340.02|0
1651849730000|2022-05-06 15:08:50|12339.2|12339.2|12337.21|12337.21|12339.2|12339.2|12337.21|12337.21|0
1651849740000|2022-05-06 15:09:00|12336.4|12336.4|12339.46|12339.46|12339.46|12339.46|12336.4|12336.4|0
1651849750000|2022-05-06 15:09:10|12340.58|12340.58|12336.19|12336.19|12340.58|12340.58|12336.19|12336.19|0
1651849760000|2022-05-06 15:09:20|12338.65|12338.65|12346.95|12346.95|12346.95|12346.95|12338.65|12338.65|0
1651849770000|2022-05-06 15:09:30|12347.41|12347.41|12346.02|12346.02|12347.41|12347.41|12346.02|12346.02|0
1651849780000|2022-05-06 15:09:40|12346.48|12346.48|12346.48|12346.48|12346.48|12346.48|12346.48|12346.48|0
1651849790000|2022-05-06 15:09:50|12346.02|12346.02|12345.08|12345.08|12346.02|12346.02|12345.08|12345.08|0
1651849800000|2022-05-06 15:10:00|12346.02|12346.02|12346.97|12346.97|12346.97|12346.97|12346.02|12346.02|0
1651849810000|2022-05-06 15:10:10|12346.74|12346.74|12346.74|12346.74|12346.74|12346.74|12346.74|12346.74|0
1651849820000|2022-05-06 15:10:20|12347.66|12347.66|12343.11|12343.11|12347.66|12347.66|12343.11|12343.11|0
1651849830000|2022-05-06 15:10:30|12344.03|12344.03|12343.94|12343.94|12344.97|12344.97|12343.94|12343.94|0
1651849840000|2022-05-06 15:10:40|12343.48|12343.48|12342.1|12342.1|12343.48|12343.48|12342.1|12342.1|0
1651849850000|2022-05-06 15:10:50|12342.66|12342.66|12338.28|12338.28|12342.66|12342.66|12338.28|12338.28|0
1651849860000|2022-05-06 15:11:00|12337.36|12337.36|12339.89|12339.89|12339.89|12339.89|12337.36|12337.36|0
1651849870000|2022-05-06 15:11:10|12341.72|12341.72|12345.09|12345.09|12345.09|12345.09|12341.72|12341.72|0
1651849880000|2022-05-06 15:11:20|12345.56|12345.56|12345.56|12345.56|12345.56|12345.56|12345.56|12345.56|0
1651849890000|2022-05-06 15:11:30|12346.37|12346.37|12346.43|12346.43|12350.23|12350.23|12346.37|12346.37|0
1651849920000|2022-05-06 15:12:00|12347.86|12347.86|12348.68|12348.68|12348.68|12348.68|12347.86|12347.86|0
1651849930000|2022-05-06 15:12:10|12349.14|12349.14|12347.05|12347.05|12349.14|12349.14|12347.05|12347.05|0
1651849950000|2022-05-06 15:12:30|12348.42|12348.42|12349.61|12349.61|12349.61|12349.61|12348.42|12348.42|0
1651849960000|2022-05-06 15:12:40|12350.17|12350.17|12355.47|12355.47|12355.47|12355.47|12350.17|12350.17|0
1651849970000|2022-05-06 15:12:50|12355.99|12355.99|12362.45|12362.45|12362.49|12362.49|12355.99|12355.99|0
1651849980000|2022-05-06 15:13:00|12362.91|12362.91|12362.91|12362.91|12362.91|12362.91|12362.91|12362.91|0
1651850000000|2022-05-06 15:13:20|12363.13|12363.13|12363.13|12363.13|12363.13|12363.13|12363.13|12363.13|0
1651850010000|2022-05-06 15:13:30|12360.17|12360.17|12362.09|12362.09|12362.09|12362.09|12360.17|12360.17|0
1651850020000|2022-05-06 15:13:40|12363.04|12363.04|12362.57|12362.57|12363.04|12363.04|12362.57|12362.57|0
1651850030000|2022-05-06 15:13:50|12361.65|12361.65|12363.29|12363.29|12363.76|12363.76|12361.65|12361.65|0
1651850040000|2022-05-06 15:14:00|12364.72|12364.72|12364.72|12364.72|12364.72|12364.72|12364.72|12364.72|0
1651850050000|2022-05-06 15:14:10|12366.09|12366.09|12366.55|12366.55|12366.55|12366.55|12366.09|12366.09|0
1651850070000|2022-05-06 15:14:30|12367.37|12367.37|12367.37|12367.37|12367.37|12367.37|12367.37|12367.37|0
1651850090000|2022-05-06 15:14:50|12370.24|12370.24|12369.98|12369.98|12370.24|12370.24|12369.42|12369.42|0
1651850100000|2022-05-06 15:15:00|12371.81|12371.81|12372.73|12372.73|12372.73|12372.73|12371.81|12371.81|0
1651850110000|2022-05-06 15:15:10|12373.29|12373.29|12372.73|12372.73|12373.29|12373.29|12372.73|12372.73|0
1651850120000|2022-05-06 15:15:20|12373.24|12373.24|12372.42|12372.42|12373.24|12373.24|12372.42|12372.42|0
1651850130000|2022-05-06 15:15:30|12376.73|12376.73|12377.42|12377.42|12377.64|12377.64|12376.73|12376.73|0
1651850140000|2022-05-06 15:15:40|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|12376.96|0
1651850160000|2022-05-06 15:16:00|12377.46|12377.46|12379.66|12379.66|12379.66|12379.66|12377.46|12377.46|0
1651850180000|2022-05-06 15:16:20|12380.12|12380.12|12380.12|12380.12|12381.49|12381.49|12380.12|12380.12|0
1651850210000|2022-05-06 15:16:50|12380.58|12380.58|12390.8|12390.8|12390.8|12390.8|12380.58|12380.58|0
1651850220000|2022-05-06 15:17:00|12392.99|12392.99|12393.51|12393.51|12393.51|12393.51|12392.99|12392.99|0
1651850230000|2022-05-06 15:17:10|12393.98|12393.98|12393.98|12393.98|12393.98|12393.98|12393.98|12393.98|0
1651850240000|2022-05-06 15:17:20|12394.47|12394.47|12395.85|12395.85|12395.85|12395.85|12394.47|12394.47|0
1651850260000|2022-05-06 15:17:40|12397.28|12397.28|12397.28|12397.28|12397.28|12397.28|12397.28|12397.28|0
1651850270000|2022-05-06 15:17:50|12397.51|12397.51|12398.67|12398.67|12398.67|12398.67|12397.28|12397.28|0
1651850280000|2022-05-06 15:18:00|12399.49|12399.49|12399.49|12399.49|12399.49|12399.49|12399.49|12399.49|0
1651850290000|2022-05-06 15:18:10|12396.73|12396.73|12397.99|12397.99|12397.99|12397.99|12396.5|12396.5|0
1651850300000|2022-05-06 15:18:20|12398.45|12398.45|12400.09|12400.09|12400.09|12400.09|12398.45|12398.45|0
1651850310000|2022-05-06 15:18:30|12400.56|12400.56|12401.99|12401.99|12401.99|12401.99|12400.56|12400.56|0
1651850320000|2022-05-06 15:18:40|12401.17|12401.17|12395.56|12395.56|12401.17|12401.17|12395.56|12395.56|0
1651850330000|2022-05-06 15:18:50|12396.99|12396.99|12396.99|12396.99|12396.99|12396.99|12396.99|12396.99|0
1651850340000|2022-05-06 15:19:00|12397.91|12397.91|12397.91|12397.91|12397.91|12397.91|12397.41|12397.41|0
1651850350000|2022-05-06 15:19:10|12399.03|12399.03|12399.03|12399.03|12399.03|12399.03|12399.03|12399.03|0
1651850370000|2022-05-06 15:19:30|12397.35|12397.35|12397.35|12397.35|12397.35|12397.35|12397.35|12397.35|0
1651850380000|2022-05-06 15:19:40|12396.88|12396.88|12396.41|12396.41|12396.88|12396.88|12396.41|12396.41|0
1651850390000|2022-05-06 15:19:50|12394.16|12394.16|12394.97|12394.97|12394.97|12394.97|12394.16|12394.16|0
1651850400000|2022-05-06 15:20:00|12395.43|12395.43|12393.6|12393.6|12395.43|12395.43|12393.6|12393.6|0
1651850410000|2022-05-06 15:20:10|12392.69|12392.69|12392.69|12392.69|12392.69|12392.69|12392.69|12392.69|0
1651850420000|2022-05-06 15:20:20|12391.23|12391.23|12387.7|12387.7|12391.23|12391.23|12387.7|12387.7|0
1651850430000|2022-05-06 15:20:30|12387.48|12387.48|12384.59|12384.59|12387.48|12387.48|12384.59|12384.59|0
1651850440000|2022-05-06 15:20:40|12384.14|12384.14|12384.65|12384.65|12384.65|12384.65|12384.14|12384.14|0
1651850450000|2022-05-06 15:20:50|12385.12|12385.12|12384.18|12384.18|12385.12|12385.12|12384.18|12384.18|0
1651850460000|2022-05-06 15:21:00|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|12383.71|0
1651850470000|2022-05-06 15:21:10|12383.21|12383.21|12383.71|12383.71|12383.71|12383.71|12383.21|12383.21|0
1651850480000|2022-05-06 15:21:20|12386.58|12386.58|12387.4|12387.4|12387.4|12387.4|12386.58|12386.58|0
1651850490000|2022-05-06 15:21:30|12387.91|12387.91|12387.91|12387.91|12387.91|12387.91|12387.91|12387.91|0
1651850500000|2022-05-06 15:21:40|12388.13|12388.13|12388.13|12388.13|12388.13|12388.13|12388.13|12388.13|0
1651850510000|2022-05-06 15:21:50|12388.59|12388.59|12388.08|12388.08|12388.59|12388.59|12388.08|12388.08|0
1651850520000|2022-05-06 15:22:00|12388.3|12388.3|12388.52|12388.52|12388.52|12388.52|12388.3|12388.3|0
1651850530000|2022-05-06 15:22:10|12389.44|12389.44|12388.99|12388.99|12389.44|12389.44|12388.99|12388.99|0
1651850540000|2022-05-06 15:22:20|12390.63|12390.63|12388.71|12388.71|12391.08|12391.08|12388.71|12388.71|0
1651850550000|2022-05-06 15:22:30|12389.82|12389.82|12390.59|12390.59|12391.26|12391.26|12389.82|12389.82|0
1651850560000|2022-05-06 15:22:40|12390.36|12390.36|12390.6|12390.6|12390.6|12390.6|12390.14|12390.14|0
1651850580000|2022-05-06 15:23:00|12388.77|12388.77|12389.46|12389.46|12389.46|12389.46|12388.77|12388.77|0
1651850590000|2022-05-06 15:23:10|12391.14|12391.14|12392.63|12392.63|12392.63|12392.63|12391.14|12391.14|0
1651850600000|2022-05-06 15:23:20|12391.81|12391.81|12391.59|12391.59|12391.81|12391.81|12391.59|12391.59|0
1651850610000|2022-05-06 15:23:30|12391.12|12391.12|12391.12|12391.12|12391.12|12391.12|12391.12|12391.12|0
1651850620000|2022-05-06 15:23:40|12391.41|12391.41|12393.72|12393.72|12393.72|12393.72|12391.41|12391.41|0
1651850630000|2022-05-06 15:23:50|12394.17|12394.17|12393.41|12393.41|12395.08|12395.08|12393.41|12393.41|0
1651850640000|2022-05-06 15:24:00|12394.52|12394.52|12394.98|12394.98|12394.98|12394.98|12394.52|12394.52|0
1651850650000|2022-05-06 15:24:10|12395.21|12395.21|12395.21|12395.21|12395.21|12395.21|12395.21|12395.21|0
1651850660000|2022-05-06 15:24:20|12393.83|12393.83|12393.83|12393.83|12393.83|12393.83|12393.83|12393.83|0
1651850670000|2022-05-06 15:24:30|12395.27|12395.27|12395.04|12395.04|12396.03|12396.03|12394.59|12394.59|0
1651850690000|2022-05-06 15:24:50|12395.26|12395.26|12395.04|12395.04|12395.71|12395.71|12395.04|12395.04|0
1651850700000|2022-05-06 15:25:00|12394.56|12394.56|12393.75|12393.75|12394.56|12394.56|12393.75|12393.75|0
1651850710000|2022-05-06 15:25:10|12394.69|12394.69|12392.78|12392.78|12397.47|12397.47|12391.87|12391.87|0
1651850720000|2022-05-06 15:25:20|12391.96|12391.96|12392.77|12392.77|12393.24|12393.24|12391.96|12391.96|0
1651850730000|2022-05-06 15:25:30|12393.71|12393.71|12395.7|12395.7|12396.16|12396.16|12393.71|12393.71|0
1651850740000|2022-05-06 15:25:40|12397.07|12397.07|12399.44|12399.44|12399.44|12399.44|12397.07|12397.07|0
1651850750000|2022-05-06 15:25:50|12399.89|12399.89|12399.08|12399.08|12399.89|12399.89|12399.08|12399.08|0
1651850760000|2022-05-06 15:26:00|12397.64|12397.64|12397.87|12397.87|12397.87|12397.87|12397.64|12397.64|0
1651850770000|2022-05-06 15:26:10|12396.43|12396.43|12391.72|12391.72|12396.43|12396.43|12391.72|12391.72|0
1651850780000|2022-05-06 15:26:20|12390.78|12390.78|12389.73|12389.73|12390.78|12390.78|12389.73|12389.73|0
1651850790000|2022-05-06 15:26:30|12389.72|12389.72|12389.26|12389.26|12389.72|12389.72|12389.26|12389.26|0
1651850800000|2022-05-06 15:26:40|12388.79|12388.79|12389.6|12389.6|12389.6|12389.6|12388.33|12388.33|0
1651850810000|2022-05-06 15:26:50|12388.79|12388.79|12391.26|12391.26|12391.26|12391.26|12388.79|12388.79|0
1651850830000|2022-05-06 15:27:10|12389.82|12389.82|12389.66|12389.66|12391.06|12391.06|12389.66|12389.66|0
1651850840000|2022-05-06 15:27:20|12391.42|12391.42|12391.42|12391.42|12391.42|12391.42|12391.42|12391.42|0
1651850850000|2022-05-06 15:27:30|12390.61|12390.61|12391.42|12391.42|12391.42|12391.42|12390.61|12390.61|0
1651850860000|2022-05-06 15:27:40|12390.93|12390.93|12390.93|12390.93|12390.93|12390.93|12390.93|12390.93|0
1651850870000|2022-05-06 15:27:50|12390.37|12390.37|12391.8|12391.8|12391.8|12391.8|12390.37|12390.37|0
1651850880000|2022-05-06 15:28:00|12392.26|12392.26|12391.8|12391.8|12392.26|12392.26|12391.8|12391.8|0
1651850890000|2022-05-06 15:28:10|12390.86|12390.86|12390.93|12390.93|12390.93|12390.93|12389.93|12389.93|0
1651850900000|2022-05-06 15:28:20|12390.11|12390.11|12390.11|12390.11|12390.11|12390.11|12390.11|12390.11|0
1651850910000|2022-05-06 15:28:30|12389.64|12389.64|12390.55|12390.55|12390.55|12390.55|12389.64|12389.64|0
1651850920000|2022-05-06 15:28:40|12391.02|12391.02|12395.17|12395.17|12395.17|12395.17|12391.02|12391.02|0
1651850930000|2022-05-06 15:28:50|12395.68|12395.68|12395.68|12395.68|12395.68|12395.68|12395.68|12395.68|0
1651850940000|2022-05-06 15:29:00|12396.14|12396.14|12399.21|12399.21|12399.21|12399.21|12394.33|12394.33|0
1651850950000|2022-05-06 15:29:10|12400.15|12400.15|12401.92|12401.92|12402.38|12402.38|12400.15|12400.15|0
1651850960000|2022-05-06 15:29:20|12400.55|12400.55|12399.39|12399.39|12401.17|12401.17|12398.27|12398.27|0
1651850970000|2022-05-06 15:29:30|12398.57|12398.57|12393.99|12393.99|12398.57|12398.57|12393.99|12393.99|0
1651850980000|2022-05-06 15:29:40|12393.05|12393.05|12394|12394|12394|12394|12392.59|12392.59|0
1651850990000|2022-05-06 15:29:50|12396.87|12396.87|12397.48|12397.48|12398.59|12398.59|12396.49|12396.49|0
1652080500000|2022-05-09 07:15:00|12358.96|12358.96|12358.61|12358.61|12360.48|12360.48|12358.61|12358.61|0
1652080520000|2022-05-09 07:15:20|12361.92|12361.92|12361.92|12361.92|12361.92|12361.92|12361.92|12361.92|0
1652080530000|2022-05-09 07:15:30|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|12362.84|0
1652080550000|2022-05-09 07:15:50|12362.02|12362.02|12365.37|12365.37|12365.37|12365.37|12362.02|12362.02|0
1652080570000|2022-05-09 07:16:10|12364.81|12364.81|12357.23|12357.23|12365.37|12365.37|12357.23|12357.23|0
1652080580000|2022-05-09 07:16:20|12356.67|12356.67|12348.35|12348.35|12357.23|12357.23|12348.35|12348.35|0
1652080590000|2022-05-09 07:16:30|12347.36|12347.36|12340.58|12340.58|12347.36|12347.36|12340.58|12340.58|0
1652080600000|2022-05-09 07:16:40|12342.01|12342.01|12342.01|12342.01|12342.01|12342.01|12342.01|12342.01|0
1652080610000|2022-05-09 07:16:50|12341.45|12341.45|12341.45|12341.45|12341.45|12341.45|12341.45|12341.45|0
1652080620000|2022-05-09 07:17:00|12340.46|12340.46|12335.26|12335.26|12340.46|12340.46|12333.99|12333.99|0
1652080630000|2022-05-09 07:17:10|12329.48|12329.48|12328.05|12328.05|12329.48|12329.48|12328.05|12328.05|0
1652080650000|2022-05-09 07:17:30|12327.38|12327.38|12327.38|12327.38|12327.38|12327.38|12327.38|12327.38|0
1652080660000|2022-05-09 07:17:40|12328.65|12328.65|12328.65|12328.65|12328.65|12328.65|12328.65|12328.65|0
1652080690000|2022-05-09 07:18:10|12326.6|12326.6|12326.13|12326.13|12326.6|12326.6|12326.13|12326.13|0
1652080770000|2022-05-09 07:19:30|12325.18|12325.18|12324.71|12324.71|12325.18|12325.18|12324.71|12324.71|0
1652080780000|2022-05-09 07:19:40|12327.07|12327.07|12323.23|12323.23|12327.07|12327.07|12323.23|12323.23|0
1652080790000|2022-05-09 07:19:50|12324.05|12324.05|12324.05|12324.05|12324.05|12324.05|12324.05|12324.05|0
1652080810000|2022-05-09 07:20:10|12323.23|12323.23|12323.23|12323.23|12323.23|12323.23|12323.23|12323.23|0
1652080820000|2022-05-09 07:20:20|12321.82|12321.82|12320.7|12320.7|12321.82|12321.82|12320.7|12320.7|0
1652080830000|2022-05-09 07:20:30|12317.96|12317.96|12317.96|12317.96|12317.96|12317.96|12317.96|12317.96|0
1652080840000|2022-05-09 07:20:40|12316.47|12316.47|12312.01|12312.01|12316.47|12316.47|12312.01|12312.01|0
1652080850000|2022-05-09 07:20:50|12313.45|12313.45|12313.45|12313.45|12313.45|12313.45|12313.45|12313.45|0
1652080870000|2022-05-09 07:21:10|12312.55|12312.55|12313|12313|12313|12313|12312.55|12312.55|0
1652080890000|2022-05-09 07:21:30|12311.57|12311.57|12310.15|12310.15|12311.57|12311.57|12310.15|12310.15|0
1652080900000|2022-05-09 07:21:40|12309.66|12309.66|12309.66|12309.66|12309.66|12309.66|12309.66|12309.66|0
1652080940000|2022-05-09 07:22:20|12310.11|12310.11|12310.11|12310.11|12310.11|12310.11|12310.11|12310.11|0
1652080950000|2022-05-09 07:22:30|12306.77|12306.77|12306.77|12306.77|12306.77|12306.77|12306.77|12306.77|0
1652080960000|2022-05-09 07:22:40|12302.68|12302.68|12302.68|12302.68|12302.68|12302.68|12302.68|12302.68|0
1652080970000|2022-05-09 07:22:50|12299.85|12299.85|12291.31|12291.31|12299.85|12299.85|12291.31|12291.31|0
1652080980000|2022-05-09 07:23:00|12289.02|12289.02|12278.05|12278.05|12289.02|12289.02|12278.05|12278.05|0
1652080990000|2022-05-09 07:23:10|12277.49|12277.49|12275.4|12275.4|12277.49|12277.49|12275.4|12275.4|0
1652081000000|2022-05-09 07:23:20|12275.2|12275.2|12272.52|12272.52|12275.2|12275.2|12270.17|12270.17|0
1652081020000|2022-05-09 07:23:40|12267.71|12267.71|12267.71|12267.71|12267.71|12267.71|12267.71|12267.71|0
1652081030000|2022-05-09 07:23:50|12263.41|12263.41|12262.91|12262.91|12263.41|12263.41|12262.91|12262.91|0
1652081040000|2022-05-09 07:24:00|12264.35|12264.35|12264.35|12264.35|12264.35|12264.35|12264.35|12264.35|0
1652081060000|2022-05-09 07:24:20|12263.85|12263.85|12263.85|12263.85|12263.85|12263.85|12263.85|12263.85|0
1652081070000|2022-05-09 07:24:30|12263.35|12263.35|12263.35|12263.35|12263.35|12263.35|12263.35|12263.35|0
1652081110000|2022-05-09 07:25:10|12261.92|12261.92|12261.92|12261.92|12261.92|12261.92|12261.92|12261.92|0
1652081120000|2022-05-09 07:25:20|12262.38|12262.38|12260.96|12260.96|12262.38|12262.38|12260.96|12260.96|0
1652081160000|2022-05-09 07:26:00|12261.88|12261.88|12254.51|12254.51|12261.88|12261.88|12254.51|12254.51|0
1652081170000|2022-05-09 07:26:10|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|12249.93|0
1652081180000|2022-05-09 07:26:20|12248.94|12248.94|12255.23|12255.23|12255.23|12255.23|12248.94|12248.94|0
1652081190000|2022-05-09 07:26:30|12253.8|12253.8|12260.07|12260.07|12260.07|12260.07|12252.88|12252.88|0
1652081200000|2022-05-09 07:26:40|12262.36|12262.36|12262.36|12262.36|12262.36|12262.36|12262.36|12262.36|0
1652081210000|2022-05-09 07:26:50|12263.48|12263.48|12263.48|12263.48|12263.48|12263.48|12263.48|12263.48|0
1652081220000|2022-05-09 07:27:00|12264.59|12264.59|12264.59|12264.59|12264.59|12264.59|12264.59|12264.59|0
1652081230000|2022-05-09 07:27:10|12265.41|12265.41|12265.41|12265.41|12265.41|12265.41|12265.41|12265.41|0
1652081250000|2022-05-09 07:27:30|12263.78|12263.78|12263.78|12263.78|12263.78|12263.78|12263.78|12263.78|0
1652081270000|2022-05-09 07:27:50|12259.2|12259.2|12258.64|12258.64|12259.2|12259.2|12258.64|12258.64|0
1652081280000|2022-05-09 07:28:00|12258.09|12258.09|12259.2|12259.2|12259.2|12259.2|12258.09|12258.09|0
1652081300000|2022-05-09 07:28:20|12257.32|12257.32|12256.5|12256.5|12257.32|12257.32|12256.5|12256.5|0
1652081310000|2022-05-09 07:28:30|12253.63|12253.63|12254.66|12254.66|12254.66|12254.66|12253.07|12253.07|0
1652081340000|2022-05-09 07:29:00|12255.18|12255.18|12255.18|12255.18|12255.18|12255.18|12255.18|12255.18|0
1652081390000|2022-05-09 07:29:50|12256.59|12256.59|12256.59|12256.59|12256.59|12256.59|12256.59|12256.59|0
1652081400000|2022-05-09 07:30:00|12257.15|12257.15|12255.19|12255.19|12259.44|12259.44|12255.19|12255.19|0
1652081410000|2022-05-09 07:30:10|12253.78|12253.78|12253.78|12253.78|12253.78|12253.78|12253.78|12253.78|0
1652081420000|2022-05-09 07:30:20|12252.96|12252.96|12252.96|12252.96|12252.96|12252.96|12252.96|12252.96|0
1652081430000|2022-05-09 07:30:30|12254.08|12254.08|12255.09|12255.09|12255.09|12255.09|12252.25|12252.25|0
1652081440000|2022-05-09 07:30:40|12253.26|12253.26|12253.26|12253.26|12253.26|12253.26|12253.26|12253.26|0
1652081460000|2022-05-09 07:31:00|12252.7|12252.7|12254.11|12254.11|12254.11|12254.11|12252.7|12252.7|0
1652081470000|2022-05-09 07:31:10|12253|12253|12253|12253|12253|12253|12253|12253|0
1652081520000|2022-05-09 07:32:00|12254.41|12254.41|12254.41|12254.41|12254.41|12254.41|12254.41|12254.41|0
1652081530000|2022-05-09 07:32:10|12256.7|12256.7|12260.1|12260.1|12260.1|12260.1|12256.7|12256.7|0
1652081540000|2022-05-09 07:32:20|12261.22|12261.22|12261.22|12261.22|12261.22|12261.22|12261.22|12261.22|0
1652081560000|2022-05-09 07:32:40|12263.7|12263.7|12268.8|12268.8|12268.8|12268.8|12263.7|12263.7|0
1652081570000|2022-05-09 07:32:50|12271.09|12271.09|12278.22|12278.22|12278.22|12278.22|12271.09|12271.09|0
1652081580000|2022-05-09 07:33:00|12278.78|12278.78|12280.27|12280.27|12280.77|12280.77|12278.78|12278.78|0
1652081590000|2022-05-09 07:33:10|12283.57|12283.57|12284.04|12284.04|12284.04|12284.04|12283.57|12283.57|0
1652081640000|2022-05-09 07:34:00|12286.49|12286.49|12286.49|12286.49|12286.49|12286.49|12286.49|12286.49|0
1652081650000|2022-05-09 07:34:10|12287.43|12287.43|12288.8|12288.8|12288.8|12288.8|12287.43|12287.43|0
1652081670000|2022-05-09 07:34:30|12289.62|12289.62|12289.62|12289.62|12289.62|12289.62|12289.62|12289.62|0
1652081680000|2022-05-09 07:34:40|12293.93|12293.93|12292.49|12292.49|12293.93|12293.93|12292.49|12292.49|0
1652081720000|2022-05-09 07:35:20|12296.79|12296.79|12296.79|12296.79|12296.79|12296.79|12296.79|12296.79|0
1652081750000|2022-05-09 07:35:50|12297.91|12297.91|12297.91|12297.91|12297.91|12297.91|12297.91|12297.91|0
1652081760000|2022-05-09 07:36:00|12297.09|12297.09|12297.09|12297.09|12297.09|12297.09|12297.09|12297.09|0
1652081770000|2022-05-09 07:36:10|12297.24|12297.24|12292.75|12292.75|12297.24|12297.24|12292.75|12292.75|0
1652081800000|2022-05-09 07:36:40|12289.55|12289.55|12291.38|12291.38|12291.38|12291.38|12289.55|12289.55|0
1652081810000|2022-05-09 07:36:50|12290.47|12290.47|12290.47|12290.47|12290.47|12290.47|12290.47|12290.47|0
1652081820000|2022-05-09 07:37:00|12288.98|12288.98|12283.62|12283.62|12288.98|12288.98|12283.62|12283.62|0
1652081830000|2022-05-09 07:37:10|12282.95|12282.95|12282.95|12282.95|12282.95|12282.95|12282.95|12282.95|0
1652081850000|2022-05-09 07:37:30|12281.57|12281.57|12281.57|12281.57|12281.57|12281.57|12281.57|12281.57|0
1652081860000|2022-05-09 07:37:40|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|12282.49|0
1652081890000|2022-05-09 07:38:10|12281.08|12281.08|12281.08|12281.08|12281.08|12281.08|12281.08|12281.08|0
1652081900000|2022-05-09 07:38:20|12282.49|12282.49|12277.93|12277.93|12282.49|12282.49|12277.93|12277.93|0
1652081940000|2022-05-09 07:39:00|12276.1|12276.1|12273.22|12273.22|12276.1|12276.1|12273.22|12273.22|0
1652081950000|2022-05-09 07:39:10|12273.73|12273.73|12274.76|12274.76|12274.76|12274.76|12273.73|12273.73|0
1652081960000|2022-05-09 07:39:20|12275.21|12275.21|12274.69|12274.69|12275.65|12275.65|12274.69|12274.69|0
1652081990000|2022-05-09 07:39:50|12272.86|12272.86|12273.78|12273.78|12273.78|12273.78|12272.86|12272.86|0
1652082010000|2022-05-09 07:40:10|12272.84|12272.84|12269.97|12269.97|12272.84|12272.84|12269.97|12269.97|0
1652082020000|2022-05-09 07:40:20|12272.84|12272.84|12272.84|12272.84|12272.84|12272.84|12272.84|12272.84|0
1652082030000|2022-05-09 07:40:30|12273.06|12273.06|12272.84|12272.84|12273.06|12273.06|12272.84|12272.84|0
1652082060000|2022-05-09 07:41:00|12269.97|12269.97|12269.97|12269.97|12269.97|12269.97|12269.97|12269.97|0
1652082080000|2022-05-09 07:41:20|12269.74|12269.74|12269.52|12269.52|12269.74|12269.74|12269.52|12269.52|0
1652082120000|2022-05-09 07:42:00|12269.07|12269.07|12264.07|12264.07|12269.07|12269.07|12264.07|12264.07|0
1652082130000|2022-05-09 07:42:10|12263.15|12263.15|12263.65|12263.65|12263.65|12263.65|12263.15|12263.15|0
1652082150000|2022-05-09 07:42:30|12262.28|12262.28|12260.78|12260.78|12262.74|12262.74|12260.28|12260.28|0
1652082160000|2022-05-09 07:42:40|12258.33|12258.33|12257.51|12257.51|12258.33|12258.33|12257.51|12257.51|0
1652082170000|2022-05-09 07:42:50|12255.97|12255.97|12253.57|12253.57|12255.97|12255.97|12253.57|12253.57|0
1652082180000|2022-05-09 07:43:00|12252.58|12252.58|12250.73|12250.73|12252.58|12252.58|12250.73|12250.73|0
1652082190000|2022-05-09 07:43:10|12251.54|12251.54|12252.46|12252.46|12252.46|12252.46|12250.11|12250.11|0
1652082200000|2022-05-09 07:43:20|12253.28|12253.28|12261.8|12261.8|12262.36|12262.36|12253.28|12253.28|0
1652082210000|2022-05-09 07:43:30|12262.3|12262.3|12263.73|12263.73|12263.73|12263.73|12262.3|12262.3|0
1652082220000|2022-05-09 07:43:40|12264.19|12264.19|12264.19|12264.19|12264.19|12264.19|12264.19|12264.19|0
1652082240000|2022-05-09 07:44:00|12265.09|12265.09|12265.09|12265.09|12265.09|12265.09|12265.09|12265.09|0
1652082250000|2022-05-09 07:44:10|12266.94|12266.94|12266.94|12266.94|12266.94|12266.94|12266.94|12266.94|0
1652082260000|2022-05-09 07:44:20|12269.39|12269.39|12269.32|12269.32|12269.39|12269.39|12268.5|12268.5|0
1652082300000|2022-05-09 07:45:00|12270.14|12270.14|12269.91|12269.91|12270.14|12270.14|12269.91|12269.91|0
1652082320000|2022-05-09 07:45:20|12270.73|12270.73|12266.23|12266.23|12270.73|12270.73|12266.23|12266.23|0
1652082330000|2022-05-09 07:45:30|12266|12266|12266|12266|12266|12266|12266|12266|0
1652082350000|2022-05-09 07:45:50|12266.23|12266.23|12266.23|12266.23|12266.23|12266.23|12266.23|12266.23|0
1652082360000|2022-05-09 07:46:00|12269.57|12269.57|12268.2|12268.2|12269.57|12269.57|12268.2|12268.2|0
1652082380000|2022-05-09 07:46:20|12269.12|12269.12|12271.66|12271.66|12271.66|12271.66|12269.12|12269.12|0
1652082390000|2022-05-09 07:46:30|12272.58|12272.58|12275.03|12275.03|12275.03|12275.03|12272.58|12272.58|0
1652082400000|2022-05-09 07:46:40|12275.85|12275.85|12275.85|12275.85|12275.85|12275.85|12275.85|12275.85|0
1652082410000|2022-05-09 07:46:50|12275.29|12275.29|12274.38|12274.38|12275.29|12275.29|12274.38|12274.38|0
1652082450000|2022-05-09 07:47:30|12273.56|12273.56|12273.1|12273.1|12273.56|12273.56|12273.1|12273.1|0
1652082490000|2022-05-09 07:48:10|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|12273.77|0
1652082500000|2022-05-09 07:48:20|12272.86|12272.86|12272.86|12272.86|12272.86|12272.86|12272.86|12272.86|0
1652082530000|2022-05-09 07:48:50|12274.23|12274.23|12274.23|12274.23|12274.23|12274.23|12274.23|12274.23|0
1652082540000|2022-05-09 07:49:00|12273.23|12273.23|12273.73|12273.73|12273.73|12273.73|12273.23|12273.23|0
1652082570000|2022-05-09 07:49:30|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|12274.25|0
1652082580000|2022-05-09 07:49:40|12271.5|12271.5|12269.35|12269.35|12271.5|12271.5|12268.53|12268.53|0
1652082610000|2022-05-09 07:50:10|12269.8|12269.8|12269.8|12269.8|12269.8|12269.8|12269.8|12269.8|0
1652082640000|2022-05-09 07:50:40|12268.37|12268.37|12268.37|12268.37|12268.37|12268.37|12268.37|12268.37|0
1652082650000|2022-05-09 07:50:50|12268.15|12268.15|12268.15|12268.15|12268.15|12268.15|12268.15|12268.15|0
1652082690000|2022-05-09 07:51:30|12268.7|12268.7|12270.34|12270.34|12270.34|12270.34|12268.7|12268.7|0
1652082710000|2022-05-09 07:51:50|12269.22|12269.22|12269.68|12269.68|12270.14|12270.14|12268.67|12268.67|0
1652082730000|2022-05-09 07:52:10|12269.18|12269.18|12269.18|12269.18|12269.18|12269.18|12269.18|12269.18|0
1652082740000|2022-05-09 07:52:20|12270.1|12270.1|12270.1|12270.1|12270.1|12270.1|12270.1|12270.1|0
1652082750000|2022-05-09 07:52:30|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|12271.53|0
1652082780000|2022-05-09 07:53:00|12270.1|12270.1|12267.03|12267.03|12270.1|12270.1|12267.03|12267.03|0
1652082800000|2022-05-09 07:53:20|12265.62|12265.62|12265.62|12265.62|12265.62|12265.62|12265.62|12265.62|0
1652082840000|2022-05-09 07:54:00|12265.12|12265.12|12265.12|12265.12|12265.12|12265.12|12265.12|12265.12|0
1652082850000|2022-05-09 07:54:10|12263.29|12263.29|12262.82|12262.82|12263.29|12263.29|12262.82|12262.82|0
1652082910000|2022-05-09 07:55:10|12258.87|12258.87|12260.03|12260.03|12260.5|12260.5|12258.87|12258.87|0
1652082940000|2022-05-09 07:55:40|12260.85|12260.85|12260.03|12260.03|12260.85|12260.85|12260.03|12260.03|0
1652082950000|2022-05-09 07:55:50|12254.81|12254.81|12252.06|12252.06|12254.81|12254.81|12252.06|12252.06|0
1652082960000|2022-05-09 07:56:00|12251.55|12251.55|12251.55|12251.55|12251.55|12251.55|12251.55|12251.55|0
1652082980000|2022-05-09 07:56:20|12250.73|12250.73|12248.08|12248.08|12250.73|12250.73|12248.08|12248.08|0
1652082990000|2022-05-09 07:56:30|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|12245.21|0
1652083000000|2022-05-09 07:56:40|12240.97|12240.97|12237.57|12237.57|12240.97|12240.97|12237.57|12237.57|0
1652083010000|2022-05-09 07:56:50|12236.54|12236.54|12236.02|12236.02|12237.05|12237.05|12236.02|12236.02|0
1652083020000|2022-05-09 07:57:00|12235.13|12235.13|12234.21|12234.21|12235.13|12235.13|12234.21|12234.21|0
1652083090000|2022-05-09 07:58:10|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|12232.39|0
1652083100000|2022-05-09 07:58:20|12233.82|12233.82|12233.82|12233.82|12233.82|12233.82|12233.82|12233.82|0
1652083110000|2022-05-09 07:58:30|12231.99|12231.99|12228.72|12228.72|12231.99|12231.99|12228.72|12228.72|0
1652083130000|2022-05-09 07:58:50|12226.84|12226.84|12215.97|12215.97|12226.84|12226.84|12215.97|12215.97|0
1652083210000|2022-05-09 08:00:10|12213.52|12213.52|12210.14|12210.14|12213.52|12213.52|12210.14|12210.14|0
1652083250000|2022-05-09 08:00:50|12205.17|12205.17|12203.53|12203.53|12205.17|12205.17|12203.53|12203.53|0
1652083260000|2022-05-09 08:01:00|12202.64|12202.64|12202.42|12202.42|12202.64|12202.64|12202.42|12202.42|0
1652083270000|2022-05-09 08:01:10|12202.64|12202.64|12202.64|12202.64|12202.64|12202.64|12202.64|12202.64|0
1652083280000|2022-05-09 08:01:20|12203.67|12203.67|12202.62|12202.62|12204.11|12204.11|12202.62|12202.62|0
1652083310000|2022-05-09 08:01:50|12203.44|12203.44|12203.44|12203.44|12203.44|12203.44|12203.44|12203.44|0
1652083320000|2022-05-09 08:02:00|12200.24|12200.24|12200.7|12200.7|12200.7|12200.7|12200.24|12200.24|0
1652083350000|2022-05-09 08:02:30|12197.83|12197.83|12197.83|12197.83|12197.83|12197.83|12197.83|12197.83|0
1652083360000|2022-05-09 08:02:40|12197.37|12197.37|12196.91|12196.91|12197.37|12197.37|12196.91|12196.91|0
1652083370000|2022-05-09 08:02:50|12196.46|12196.46|12188.07|12188.07|12196.46|12196.46|12188.07|12188.07|0
1652083380000|2022-05-09 08:03:00|12187.25|12187.25|12187.25|12187.25|12187.25|12187.25|12187.25|12187.25|0
1652083390000|2022-05-09 08:03:10|12186.44|12186.44|12182.94|12182.94|12186.44|12186.44|12182.94|12182.94|0
1652083400000|2022-05-09 08:03:20|12183.46|12183.46|12184.28|12184.28|12184.28|12184.28|12183.46|12183.46|0
1652083430000|2022-05-09 08:03:50|12183.46|12183.46|12178.62|12178.62|12183.46|12183.46|12178.62|12178.62|0
1652083460000|2022-05-09 08:04:20|12179.53|12179.53|12181.42|12181.42|12181.42|12181.42|12179.53|12179.53|0
1652083470000|2022-05-09 08:04:30|12188.3|12188.3|12190.23|12190.23|12190.23|12190.23|12188.3|12188.3|0
1652083480000|2022-05-09 08:04:40|12191.72|12191.72|12195.9|12195.9|12195.9|12195.9|12191.72|12191.72|0
1652083490000|2022-05-09 08:04:50|12194.96|12194.96|12193.09|12193.09|12194.96|12194.96|12193.09|12193.09|0
1652083500000|2022-05-09 08:05:00|12191.66|12191.66|12189.98|12189.98|12191.66|12191.66|12189.98|12189.98|0
1652083510000|2022-05-09 08:05:10|12189.49|12189.49|12187.66|12187.66|12189.49|12189.49|12187.66|12187.66|0
1652083520000|2022-05-09 08:05:20|12186.24|12186.24|12185.8|12185.8|12186.24|12186.24|12185.8|12185.8|0
1652083530000|2022-05-09 08:05:30|12185.3|12185.3|12185.3|12185.3|12185.3|12185.3|12185.3|12185.3|0
1652083540000|2022-05-09 08:05:40|12186.33|12186.33|12185.3|12185.3|12186.33|12186.33|12185.3|12185.3|0
1652083550000|2022-05-09 08:05:50|12185.76|12185.76|12188.54|12188.54|12189.04|12189.04|12184.94|12184.94|0
1652083560000|2022-05-09 08:06:00|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|12189.66|0
1652083570000|2022-05-09 08:06:10|12187.37|12187.37|12188.29|12188.29|12188.29|12188.29|12187.37|12187.37|0
1652083580000|2022-05-09 08:06:20|12189.1|12189.1|12189.1|12189.1|12189.1|12189.1|12189.1|12189.1|0
1652083630000|2022-05-09 08:07:10|12187.43|12187.43|12187.43|12187.43|12187.43|12187.43|12187.43|12187.43|0
1652083640000|2022-05-09 08:07:20|12185.89|12185.89|12185.89|12185.89|12185.89|12185.89|12185.89|12185.89|0
1652083650000|2022-05-09 08:07:30|12186.4|12186.4|12186.4|12186.4|12186.4|12186.4|12186.4|12186.4|0
1652083660000|2022-05-09 08:07:40|12186.3|12186.3|12186.3|12186.3|12186.3|12186.3|12186.3|12186.3|0
1652083700000|2022-05-09 08:08:20|12187.22|12187.22|12190.23|12190.23|12190.23|12190.23|12187.22|12187.22|0
1652083710000|2022-05-09 08:08:30|12188.79|12188.79|12188.79|12188.79|12188.79|12188.79|12188.79|12188.79|0
1652083730000|2022-05-09 08:08:50|12187.97|12187.97|12187.97|12187.97|12187.97|12187.97|12187.97|12187.97|0
1652083760000|2022-05-09 08:09:20|12188.79|12188.79|12188.79|12188.79|12188.79|12188.79|12188.79|12188.79|0
1652083780000|2022-05-09 08:09:40|12187.97|12187.97|12187.97|12187.97|12187.97|12187.97|12187.97|12187.97|0
1652083800000|2022-05-09 08:10:00|12185.42|12185.42|12184.05|12184.05|12185.42|12185.42|12183.49|12183.49|0
1652083810000|2022-05-09 08:10:10|12183.55|12183.55|12182.64|12182.64|12183.55|12183.55|12181.72|12181.72|0
1652083820000|2022-05-09 08:10:20|12183.55|12183.55|12183.55|12183.55|12183.55|12183.55|12183.55|12183.55|0
1652083830000|2022-05-09 08:10:30|12185.43|12185.43|12184|12184|12185.43|12185.43|12184|12184|0
1652083850000|2022-05-09 08:10:50|12183.06|12183.06|12183.06|12183.06|12183.06|12183.06|12183.06|12183.06|0
1652083860000|2022-05-09 08:11:00|12181|12181|12181|12181|12181|12181|12181|12181|0
1652083870000|2022-05-09 08:11:10|12180.09|12180.09|12180.09|12180.09|12180.09|12180.09|12180.09|12180.09|0
1652083900000|2022-05-09 08:11:40|12179.63|12179.63|12178.19|12178.19|12179.63|12179.63|12178.19|12178.19|0
1652083910000|2022-05-09 08:11:50|12179.19|12179.19|12172|12172|12179.19|12179.19|12172|12172|0
1652083920000|2022-05-09 08:12:00|12170.17|12170.17|12170.17|12170.17|12170.17|12170.17|12170.17|12170.17|0
1652083930000|2022-05-09 08:12:10|12169.06|12169.06|12167.42|12167.42|12169.06|12169.06|12167.42|12167.42|0
1652083940000|2022-05-09 08:12:20|12166.95|12166.95|12166.95|12166.95|12166.95|12166.95|12166.95|12166.95|0
1652083970000|2022-05-09 08:12:50|12166.13|12166.13|12161.28|12161.28|12166.13|12166.13|12161.28|12161.28|0
1652083980000|2022-05-09 08:13:00|12160.82|12160.82|12159.38|12159.38|12160.82|12160.82|12159.38|12159.38|0
1652083990000|2022-05-09 08:13:10|12159.83|12159.83|12159.38|12159.38|12159.83|12159.83|12159.38|12159.38|0
1652084000000|2022-05-09 08:13:20|12154.67|12154.67|12153.5|12153.5|12155.62|12155.62|12153.5|12153.5|0
1652084010000|2022-05-09 08:13:30|12153.03|12153.03|12153.03|12153.03|12153.03|12153.03|12153.03|12153.03|0
1652084020000|2022-05-09 08:13:40|12153.97|12153.97|12152.56|12152.56|12153.97|12153.97|12152.56|12152.56|0
1652084030000|2022-05-09 08:13:50|12153.5|12153.5|12148.9|12148.9|12153.5|12153.5|12147.46|12147.46|0
1652084040000|2022-05-09 08:14:00|12147.07|12147.07|12147.07|12147.07|12147.07|12147.07|12147.07|12147.07|0
1652084050000|2022-05-09 08:14:10|12148.9|12148.9|12147.39|12147.39|12148.9|12148.9|12146.93|12146.93|0
1652084060000|2022-05-09 08:14:20|12148.33|12148.33|12149.24|12149.24|12149.24|12149.24|12148.33|12148.33|0
1652084070000|2022-05-09 08:14:30|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|0
1652084080000|2022-05-09 08:14:40|12150.52|12150.52|12150.52|12150.52|12150.52|12150.52|12150.52|12150.52|0
1652084090000|2022-05-09 08:14:50|12151.43|12151.43|12150.98|12150.98|12151.43|12151.43|12150.98|12150.98|0
1652084110000|2022-05-09 08:15:10|12152.09|12152.09|12152.09|12152.09|12152.09|12152.09|12152.09|12152.09|0
1652084130000|2022-05-09 08:15:30|12151.59|12151.59|12151.59|12151.59|12151.59|12151.59|12151.59|12151.59|0
1652084160000|2022-05-09 08:16:00|12150.48|12150.48|12152.12|12152.12|12152.12|12152.12|12149.66|12149.66|0
1652084170000|2022-05-09 08:16:10|12152.61|12152.61|12152.61|12152.61|12152.61|12152.61|12152.61|12152.61|0
1652084180000|2022-05-09 08:16:20|12154.25|12154.25|12154.25|12154.25|12154.25|12154.25|12154.25|12154.25|0
1652084190000|2022-05-09 08:16:30|12156.54|12156.54|12157.83|12157.83|12158.32|12158.32|12155.16|12155.16|0
1652084200000|2022-05-09 08:16:40|12158.27|12158.27|12161.75|12161.75|12161.78|12161.78|12158.27|12158.27|0
1652084210000|2022-05-09 08:16:50|12162.26|12162.26|12162.26|12162.26|12162.26|12162.26|12162.26|12162.26|0
1652084220000|2022-05-09 08:17:00|12161.77|12161.77|12161.77|12161.77|12161.77|12161.77|12161.77|12161.77|0
1652084230000|2022-05-09 08:17:10|12160.4|12160.4|12160.4|12160.4|12160.4|12160.4|12160.4|12160.4|0
1652084250000|2022-05-09 08:17:30|12159.45|12159.45|12158.14|12158.14|12159.45|12159.45|12158.14|12158.14|0
1652084260000|2022-05-09 08:17:40|12156.71|12156.71|12160.05|12160.05|12160.05|12160.05|12156.71|12156.71|0
1652084290000|2022-05-09 08:18:10|12158.68|12158.68|12158.68|12158.68|12158.68|12158.68|12158.68|12158.68|0
1652084320000|2022-05-09 08:18:40|12158.22|12158.22|12158.78|12158.78|12158.78|12158.78|12158.22|12158.22|0
1652084340000|2022-05-09 08:19:00|12159.72|12159.72|12159.72|12159.72|12159.72|12159.72|12159.72|12159.72|0
1652084350000|2022-05-09 08:19:10|12158.6|12158.6|12159.52|12159.52|12159.52|12159.52|12158.6|12158.6|0
1652084360000|2022-05-09 08:19:20|12159.05|12159.05|12159.05|12159.05|12159.05|12159.05|12159.05|12159.05|0
1652084380000|2022-05-09 08:19:40|12158.49|12158.49|12152.36|12152.36|12158.49|12158.49|12152.36|12152.36|0
1652084390000|2022-05-09 08:19:50|12153.27|12153.27|12153.83|12153.83|12153.83|12153.83|12153.27|12153.27|0
1652084400000|2022-05-09 08:20:00|12153.37|12153.37|12153.37|12153.37|12153.37|12153.37|12153.37|12153.37|0
1652084420000|2022-05-09 08:20:20|12152.92|12152.92|12153.14|12153.14|12153.14|12153.14|12152.92|12152.92|0
1652084430000|2022-05-09 08:20:30|12153.96|12153.96|12153.96|12153.96|12153.96|12153.96|12153.96|12153.96|0
1652084460000|2022-05-09 08:21:00|12153.14|12153.14|12153.14|12153.14|12153.14|12153.14|12153.14|12153.14|0
1652084470000|2022-05-09 08:21:10|12150.66|12150.66|12150.66|12150.66|12150.66|12150.66|12150.66|12150.66|0
1652084520000|2022-05-09 08:22:00|12150.2|12150.2|12150.2|12150.2|12150.2|12150.2|12150.2|12150.2|0
1652084530000|2022-05-09 08:22:10|12151.19|12151.19|12150.43|12150.43|12152.11|12152.11|12150.43|12150.43|0
1652084560000|2022-05-09 08:22:40|12151.85|12151.85|12151.9|12151.9|12151.9|12151.9|12151.39|12151.39|0
1652084570000|2022-05-09 08:22:50|12151.39|12151.39|12150.93|12150.93|12151.39|12151.39|12150.93|12150.93|0
1652084580000|2022-05-09 08:23:00|12149.99|12149.99|12149.99|12149.99|12149.99|12149.99|12149.99|12149.99|0
1652084620000|2022-05-09 08:23:40|12150.93|12150.93|12152.3|12152.3|12153.25|12153.25|12150.93|12150.93|0
1652084640000|2022-05-09 08:24:00|12151.83|12151.83|12155.9|12155.9|12155.9|12155.9|12151.83|12151.83|0
1652084670000|2022-05-09 08:24:30|12155.43|12155.43|12155.43|12155.43|12155.43|12155.43|12155.43|12155.43|0
1652084680000|2022-05-09 08:24:40|12154.32|12154.32|12154.32|12154.32|12154.32|12154.32|12154.32|12154.32|0
1652084690000|2022-05-09 08:24:50|12153.87|12153.87|12153.65|12153.65|12153.87|12153.87|12153.65|12153.65|0
1652084700000|2022-05-09 08:25:00|12152.83|12152.83|12152.83|12152.83|12152.83|12152.83|12152.83|12152.83|0
1652084720000|2022-05-09 08:25:20|12151.8|12151.8|12151.8|12151.8|12151.8|12151.8|12151.8|12151.8|0
1652084760000|2022-05-09 08:26:00|12152.32|12152.32|12148.88|12148.88|12152.32|12152.32|12146.27|12146.27|0
1652084780000|2022-05-09 08:26:20|12149.44|12149.44|12149.44|12149.44|12149.44|12149.44|12149.44|12149.44|0
1652084790000|2022-05-09 08:26:30|12148.88|12148.88|12148.88|12148.88|12148.88|12148.88|12148.88|12148.88|0
1652084800000|2022-05-09 08:26:40|12146.01|12146.01|12145.55|12145.55|12146.01|12146.01|12145.55|12145.55|0
1652084810000|2022-05-09 08:26:50|12145.1|12145.1|12145.55|12145.55|12145.55|12145.55|12145.1|12145.1|0
1652084820000|2022-05-09 08:27:00|12145.09|12145.09|12146.04|12146.04|12146.04|12146.04|12145.09|12145.09|0
1652084830000|2022-05-09 08:27:10|12146.85|12146.85|12146.04|12146.04|12146.85|12146.85|12146.04|12146.04|0
1652084840000|2022-05-09 08:27:20|12145.81|12145.81|12142.41|12142.41|12146.04|12146.04|12142.41|12142.41|0
1652084850000|2022-05-09 08:27:30|12141.95|12141.95|12141.95|12141.95|12141.95|12141.95|12141.95|12141.95|0
1652084910000|2022-05-09 08:28:30|12139.72|12139.72|12139.72|12139.72|12139.72|12139.72|12139.72|12139.72|0
1652084920000|2022-05-09 08:28:40|12138.35|12138.35|12138.35|12138.35|12138.35|12138.35|12138.35|12138.35|0
1652084930000|2022-05-09 08:28:50|12137.53|12137.53|12135.18|12135.18|12137.53|12137.53|12135.18|12135.18|0
1652084940000|2022-05-09 08:29:00|12133.2|12133.2|12125.58|12125.58|12133.2|12133.2|12125.58|12125.58|0
1652084950000|2022-05-09 08:29:10|12126.4|12126.4|12126.4|12126.4|12126.4|12126.4|12126.4|12126.4|0
1652084970000|2022-05-09 08:29:30|12124.96|12124.96|12124.96|12124.96|12124.96|12124.96|12124.96|12124.96|0
1652084980000|2022-05-09 08:29:40|12123.53|12123.53|12115.98|12115.98|12123.53|12123.53|12115.98|12115.98|0
1652084990000|2022-05-09 08:29:50|12115.43|12115.43|12115.43|12115.43|12115.43|12115.43|12115.43|12115.43|0
1652085020000|2022-05-09 08:30:20|12114.91|12114.91|12114.91|12114.91|12114.91|12114.91|12114.91|12114.91|0
1652085040000|2022-05-09 08:30:40|12113.48|12113.48|12113.25|12113.25|12113.48|12113.48|12113.25|12113.25|0
1652085050000|2022-05-09 08:30:50|12111.76|12111.76|12105.65|12105.65|12111.76|12111.76|12105.65|12105.65|0
1652085080000|2022-05-09 08:31:20|12104.54|12104.54|12104.54|12104.54|12104.54|12104.54|12104.54|12104.54|0
1652085100000|2022-05-09 08:31:40|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|0
1652085110000|2022-05-09 08:31:50|12105.45|12105.45|12105.45|12105.45|12105.45|12105.45|12105.45|12105.45|0
1652085140000|2022-05-09 08:32:20|12103.82|12103.82|12103.82|12103.82|12103.82|12103.82|12103.82|12103.82|0
1652085150000|2022-05-09 08:32:30|12102.38|12102.38|12088.45|12088.45|12102.38|12102.38|12088.45|12088.45|0
1652085170000|2022-05-09 08:32:50|12089.88|12089.88|12085.16|12085.16|12089.88|12089.88|12085.16|12085.16|0
1652085180000|2022-05-09 08:33:00|12083.25|12083.25|12081.12|12081.12|12083.25|12083.25|12081.12|12081.12|0
1652085190000|2022-05-09 08:33:10|12081.93|12081.93|12081.12|12081.12|12081.93|12081.93|12081.12|12081.12|0
1652085220000|2022-05-09 08:33:40|12082.55|12082.55|12082.55|12082.55|12082.55|12082.55|12082.55|12082.55|0
1652085240000|2022-05-09 08:34:00|12081.73|12081.73|12081.73|12081.73|12081.73|12081.73|12081.73|12081.73|0
1652085270000|2022-05-09 08:34:30|12083.66|12083.66|12083.94|12083.94|12083.94|12083.94|12081.37|12081.37|0
1652085320000|2022-05-09 08:35:20|12082.31|12082.31|12083.74|12083.74|12083.74|12083.74|12082.31|12082.31|0
1652085360000|2022-05-09 08:36:00|12084.26|12084.26|12084.26|12084.26|12084.26|12084.26|12084.26|12084.26|0
1652085370000|2022-05-09 08:36:10|12087.36|12087.36|12088.74|12088.74|12089|12089|12087.36|12087.36|0
1652085410000|2022-05-09 08:36:50|12087.36|12087.36|12086.54|12086.54|12087.36|12087.36|12086.54|12086.54|0
1652085420000|2022-05-09 08:37:00|12085.62|12085.62|12085.62|12085.62|12085.62|12085.62|12085.62|12085.62|0
1652085430000|2022-05-09 08:37:10|12084.63|12084.63|12084.63|12084.63|12084.63|12084.63|12084.63|12084.63|0
1652085440000|2022-05-09 08:37:20|12085.62|12085.62|12087.25|12087.25|12087.25|12087.25|12085.62|12085.62|0
1652085460000|2022-05-09 08:37:40|12086.8|12086.8|12086.8|12086.8|12086.8|12086.8|12086.8|12086.8|0
1652085470000|2022-05-09 08:37:50|12089.62|12089.62|12089.62|12089.62|12089.62|12089.62|12089.62|12089.62|0
1652085480000|2022-05-09 08:38:00|12093.28|12093.28|12093.28|12093.28|12093.28|12093.28|12093.28|12093.28|0
1652085490000|2022-05-09 08:38:10|12094.92|12094.92|12095.73|12095.73|12095.73|12095.73|12094.92|12094.92|0
1652085500000|2022-05-09 08:38:20|12096.23|12096.23|12096.23|12096.23|12096.23|12096.23|12096.23|12096.23|0
1652085510000|2022-05-09 08:38:30|12095.77|12095.77|12095.77|12095.77|12095.77|12095.77|12095.77|12095.77|0
1652085520000|2022-05-09 08:38:40|12100.07|12100.07|12100.07|12100.07|12100.07|12100.07|12100.07|12100.07|0
1652085530000|2022-05-09 08:38:50|12099.52|12099.52|12099.52|12099.52|12099.52|12099.52|12099.52|12099.52|0
1652085540000|2022-05-09 08:39:00|12100.95|12100.95|12099.52|12099.52|12100.95|12100.95|12099.52|12099.52|0
1652085550000|2022-05-09 08:39:10|12099.97|12099.97|12102.08|12102.08|12103.04|12103.04|12099.97|12099.97|0
1652085560000|2022-05-09 08:39:20|12102.18|12102.18|12102.18|12102.18|12102.18|12102.18|12102.18|12102.18|0
1652085580000|2022-05-09 08:39:40|12102.99|12102.99|12102.18|12102.18|12102.99|12102.99|12102.18|12102.18|0
1652085590000|2022-05-09 08:39:50|12102.63|12102.63|12102.63|12102.63|12102.63|12102.63|12102.63|12102.63|0
1652085600000|2022-05-09 08:40:00|12103.75|12103.75|12103.29|12103.29|12103.75|12103.75|12103.29|12103.29|0
1652085640000|2022-05-09 08:40:40|12104.21|12104.21|12104.21|12104.21|12104.21|12104.21|12104.21|12104.21|0
1652085650000|2022-05-09 08:40:50|12105.58|12105.58|12106.04|12106.04|12106.04|12106.04|12105.58|12105.58|0
1652085670000|2022-05-09 08:41:10|12107.41|12107.41|12112.13|12112.13|12112.13|12112.13|12107.41|12107.41|0
1652085720000|2022-05-09 08:42:00|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|0
1652085750000|2022-05-09 08:42:30|12117.44|12117.44|12117.44|12117.44|12117.44|12117.44|12117.44|12117.44|0
1652085760000|2022-05-09 08:42:40|12118.93|12118.93|12118.43|12118.43|12118.93|12118.93|12118.43|12118.43|0
1652085780000|2022-05-09 08:43:00|12119.87|12119.87|12124.61|12124.61|12124.61|12124.61|12119.87|12119.87|0
1652085790000|2022-05-09 08:43:10|12123.79|12123.79|12123.79|12123.79|12123.79|12123.79|12123.79|12123.79|0
1652085800000|2022-05-09 08:43:20|12122.3|12122.3|12121.81|12121.81|12122.3|12122.3|12121.81|12121.81|0
1652085830000|2022-05-09 08:43:50|12123.24|12123.24|12122.44|12122.44|12123.24|12123.24|12122.44|12122.44|0
1652085840000|2022-05-09 08:44:00|12121.06|12121.06|12121.06|12121.06|12121.06|12121.06|12121.06|12121.06|0
1652085850000|2022-05-09 08:44:10|12122.48|12122.48|12122.95|12122.95|12122.95|12122.95|12122.48|12122.48|0
1652085860000|2022-05-09 08:44:20|12123.51|12123.51|12125.34|12125.34|12125.34|12125.34|12123.51|12123.51|0
1652085880000|2022-05-09 08:44:40|12125.86|12125.86|12125.86|12125.86|12125.86|12125.86|12125.86|12125.86|0
1652085900000|2022-05-09 08:45:00|12126.35|12126.35|12133.74|12133.74|12133.74|12133.74|12126.35|12126.35|0
1652085940000|2022-05-09 08:45:40|12133.28|12133.28|12133.28|12133.28|12133.28|12133.28|12133.28|12133.28|0
1652085970000|2022-05-09 08:46:10|12131.4|12131.4|12130.03|12130.03|12131.4|12131.4|12130.03|12130.03|0
1652085990000|2022-05-09 08:46:30|12131.85|12131.85|12131.85|12131.85|12131.85|12131.85|12131.85|12131.85|0
1652086000000|2022-05-09 08:46:40|12132.77|12132.77|12132.77|12132.77|12132.77|12132.77|12132.77|12132.77|0
1652086020000|2022-05-09 08:47:00|12134.41|12134.41|12134.41|12134.41|12134.41|12134.41|12134.41|12134.41|0
1652086040000|2022-05-09 08:47:20|12133.91|12133.91|12133.41|12133.41|12133.91|12133.91|12133.41|12133.41|0
1652086050000|2022-05-09 08:47:30|12132.59|12132.59|12132.59|12132.59|12132.59|12132.59|12132.59|12132.59|0
1652086060000|2022-05-09 08:47:40|12132.82|12132.82|12132.82|12132.82|12132.82|12132.82|12132.82|12132.82|0
1652086070000|2022-05-09 08:47:50|12131.53|12131.53|12131.53|12131.53|12131.53|12131.53|12131.53|12131.53|0
1652086140000|2022-05-09 08:49:00|12128.79|12128.79|12128.79|12128.79|12128.79|12128.79|12128.79|12128.79|0
1652086160000|2022-05-09 08:49:20|12131.65|12131.65|12136.04|12136.04|12136.98|12136.98|12131.65|12131.65|0
1652086170000|2022-05-09 08:49:30|12137.48|12137.48|12137.48|12137.48|12137.48|12137.48|12137.48|12137.48|0
1652086180000|2022-05-09 08:49:40|12138.91|12138.91|12138.91|12138.91|12138.91|12138.91|12138.91|12138.91|0
1652086200000|2022-05-09 08:50:00|12140.28|12140.28|12142.21|12142.21|12142.21|12142.21|12140.28|12140.28|0
1652086210000|2022-05-09 08:50:10|12143.65|12143.65|12143.65|12143.65|12143.65|12143.65|12143.65|12143.65|0
1652086240000|2022-05-09 08:50:40|12148.03|12148.03|12148.52|12148.52|12148.52|12148.52|12148.03|12148.03|0
1652086250000|2022-05-09 08:50:50|12148.07|12148.07|12155.49|12155.49|12155.49|12155.49|12148.07|12148.07|0
1652086260000|2022-05-09 08:51:00|12156.93|12156.93|12158.83|12158.83|12158.83|12158.83|12156.93|12156.93|0
1652086280000|2022-05-09 08:51:20|12157.89|12157.89|12157.89|12157.89|12157.89|12157.89|12157.89|12157.89|0
1652086290000|2022-05-09 08:51:30|12158.36|12158.36|12158.36|12158.36|12158.36|12158.36|12158.36|12158.36|0
1652086340000|2022-05-09 08:52:20|12157.89|12157.89|12157.86|12157.86|12158.36|12158.36|12157.86|12157.86|0
1652086350000|2022-05-09 08:52:30|12158.34|12158.34|12153.75|12153.75|12158.34|12158.34|12153.75|12153.75|0
1652086430000|2022-05-09 08:53:50|12153.29|12153.29|12153.29|12153.29|12153.29|12153.29|12153.29|12153.29|0
1652086440000|2022-05-09 08:54:00|12151.92|12151.92|12152.38|12152.38|12152.38|12152.38|12151.92|12151.92|0
1652086460000|2022-05-09 08:54:20|12151.91|12151.91|12151.91|12151.91|12151.91|12151.91|12151.91|12151.91|0
1652086470000|2022-05-09 08:54:30|12152.13|12152.13|12151.31|12151.31|12152.13|12152.13|12151.31|12151.31|0
1652086480000|2022-05-09 08:54:40|12151.09|12151.09|12151.09|12151.09|12151.09|12151.09|12151.09|12151.09|0
1652086490000|2022-05-09 08:54:50|12150.27|12150.27|12150.27|12150.27|12150.27|12150.27|12150.27|12150.27|0
1652086540000|2022-05-09 08:55:40|12149.8|12149.8|12151.82|12151.82|12151.82|12151.82|12149.8|12149.8|0
1652086560000|2022-05-09 08:56:00|12152.28|12152.28|12157.06|12157.06|12157.06|12157.06|12152.28|12152.28|0
1652086580000|2022-05-09 08:56:20|12157.97|12157.97|12154.98|12154.98|12157.97|12157.97|12154.16|12154.16|0
1652086600000|2022-05-09 08:56:40|12154.42|12154.42|12152.98|12152.98|12154.42|12154.42|12152.98|12152.98|0
1652086610000|2022-05-09 08:56:50|12154.42|12154.42|12155.54|12155.54|12155.54|12155.54|12154.42|12154.42|0
1652086620000|2022-05-09 08:57:00|12154.16|12154.16|12154.63|12154.63|12154.63|12154.63|12154.16|12154.16|0
1652086640000|2022-05-09 08:57:20|12153.82|12153.82|12153.82|12153.82|12153.82|12153.82|12153.82|12153.82|0
1652086650000|2022-05-09 08:57:30|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|0
1652086660000|2022-05-09 08:57:40|12151.39|12151.39|12149.95|12149.95|12151.39|12151.39|12149.95|12149.95|0
1652086680000|2022-05-09 08:58:00|12149.44|12149.44|12146.66|12146.66|12149.44|12149.44|12146.66|12146.66|0
1652086690000|2022-05-09 08:58:10|12145.22|12145.22|12146.66|12146.66|12146.66|12146.66|12145.22|12145.22|0
1652086720000|2022-05-09 08:58:40|12145.74|12145.74|12145.07|12145.07|12145.74|12145.74|12143.19|12143.19|0
1652086730000|2022-05-09 08:58:50|12144.26|12144.26|12132.92|12132.92|12144.26|12144.26|12132.92|12132.92|0
1652086750000|2022-05-09 08:59:10|12132.1|12132.1|12132.1|12132.1|12132.1|12132.1|12132.1|12132.1|0
1652086760000|2022-05-09 08:59:20|12131.63|12131.63|12126.24|12126.24|12131.63|12131.63|12126.24|12126.24|0
1652086770000|2022-05-09 08:59:30|12124.57|12124.57|12124.1|12124.1|12124.57|12124.57|12123.54|12123.54|0
1652086790000|2022-05-09 08:59:50|12125.47|12125.47|12125.47|12125.47|12125.47|12125.47|12125.47|12125.47|0
1652086800000|2022-05-09 09:00:00|12124.04|12124.04|12122.64|12122.64|12124.04|12124.04|12122.64|12122.64|0
1652086820000|2022-05-09 09:00:20|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|0
1652086830000|2022-05-09 09:00:30|12123.91|12123.91|12123.91|12123.91|12123.91|12123.91|12123.91|12123.91|0
1652086840000|2022-05-09 09:00:40|12124.47|12124.47|12124.47|12124.47|12124.47|12124.47|12124.47|12124.47|0
1652086890000|2022-05-09 09:01:30|12125.9|12125.9|12127.34|12127.34|12127.34|12127.34|12125.9|12125.9|0
1652086900000|2022-05-09 09:01:40|12125.9|12125.9|12119.35|12119.35|12125.9|12125.9|12119.35|12119.35|0
1652086910000|2022-05-09 09:01:50|12118.53|12118.53|12118.53|12118.53|12118.53|12118.53|12118.53|12118.53|0
1652086920000|2022-05-09 09:02:00|12119.35|12119.35|12120.78|12120.78|12120.78|12120.78|12119.35|12119.35|0
1652086940000|2022-05-09 09:02:20|12119.41|12119.41|12119.41|12119.41|12119.41|12119.41|12119.41|12119.41|0
1652086950000|2022-05-09 09:02:30|12117.98|12117.98|12117.06|12117.06|12117.98|12117.98|12117.06|12117.06|0
1652086960000|2022-05-09 09:02:40|12116.6|12116.6|12116.15|12116.15|12116.6|12116.6|12116.15|12116.15|0
1652086990000|2022-05-09 09:03:10|12115.33|12115.33|12113.42|12113.42|12115.33|12115.33|12113.42|12113.42|0
1652087000000|2022-05-09 09:03:20|12111.99|12111.99|12110.65|12110.65|12111.99|12111.99|12110.65|12110.65|0
1652087010000|2022-05-09 09:03:30|12106.98|12106.98|12106.37|12106.37|12106.98|12106.98|12106.37|12106.37|0
1652087020000|2022-05-09 09:03:40|12105.9|12105.9|12099.52|12099.52|12105.9|12105.9|12099.52|12099.52|0
1652087030000|2022-05-09 09:03:50|12100.44|12100.44|12100.89|12100.89|12100.89|12100.89|12100.44|12100.44|0
1652087040000|2022-05-09 09:04:00|12101.71|12101.71|12100.12|12100.12|12101.71|12101.71|12100.12|12100.12|0
1652087050000|2022-05-09 09:04:10|12102.57|12102.57|12102.57|12102.57|12102.57|12102.57|12102.57|12102.57|0
1652087070000|2022-05-09 09:04:30|12101.13|12101.13|12101.13|12101.13|12101.13|12101.13|12101.13|12101.13|0
1652087080000|2022-05-09 09:04:40|12100.19|12100.19|12100.19|12100.19|12100.19|12100.19|12100.19|12100.19|0
1652087090000|2022-05-09 09:04:50|12098.76|12098.76|12098.29|12098.29|12098.76|12098.76|12098.29|12098.29|0
1652087120000|2022-05-09 09:05:20|12099.66|12099.66|12103.06|12103.06|12103.06|12103.06|12099.66|12099.66|0
1652087130000|2022-05-09 09:05:30|12103.88|12103.88|12103.42|12103.42|12103.88|12103.88|12103.42|12103.42|0
1652087140000|2022-05-09 09:05:40|12102.51|12102.51|12102.51|12102.51|12102.51|12102.51|12102.51|12102.51|0
1652087150000|2022-05-09 09:05:50|12102.97|12102.97|12102.51|12102.51|12102.97|12102.97|12102.51|12102.51|0
1652087160000|2022-05-09 09:06:00|12102.05|12102.05|12106.75|12106.75|12106.75|12106.75|12102.05|12102.05|0
1652087180000|2022-05-09 09:06:20|12105.84|12105.84|12105.84|12105.84|12105.84|12105.84|12105.84|12105.84|0
1652087190000|2022-05-09 09:06:30|12105.38|12105.38|12105.38|12105.38|12105.38|12105.38|12105.38|12105.38|0
1652087200000|2022-05-09 09:06:40|12106.29|12106.29|12106.29|12106.29|12106.29|12106.29|12106.29|12106.29|0
1652087220000|2022-05-09 09:07:00|12106.85|12106.85|12108.52|12108.52|12108.52|12108.52|12106.85|12106.85|0
1652087250000|2022-05-09 09:07:30|12108.75|12108.75|12108.98|12108.98|12108.98|12108.98|12108.07|12108.07|0
1652087260000|2022-05-09 09:07:40|12109.44|12109.44|12109.44|12109.44|12109.44|12109.44|12109.44|12109.44|0
1652087270000|2022-05-09 09:07:50|12109.9|12109.9|12109.44|12109.44|12109.9|12109.9|12109.44|12109.44|0
1652087280000|2022-05-09 09:08:00|12109.66|12109.66|12109.66|12109.66|12109.66|12109.66|12109.66|12109.66|0
1652087330000|2022-05-09 09:08:50|12108.75|12108.75|12105.02|12105.02|12108.75|12108.75|12105.02|12105.02|0
1652087340000|2022-05-09 09:09:00|12103.59|12103.59|12103.59|12103.59|12103.59|12103.59|12103.59|12103.59|0
1652087350000|2022-05-09 09:09:10|12105.22|12105.22|12103.99|12103.99|12105.22|12105.22|12103.99|12103.99|0
1652087360000|2022-05-09 09:09:20|12102.32|12102.32|12102.32|12102.32|12102.32|12102.32|12102.32|12102.32|0
1652087370000|2022-05-09 09:09:30|12101.38|12101.38|12098.45|12098.45|12101.38|12101.38|12098.45|12098.45|0
1652087380000|2022-05-09 09:09:40|12098.95|12098.95|12098.72|12098.72|12098.95|12098.95|12098.72|12098.72|0
1652087420000|2022-05-09 09:10:20|12100.63|12100.63|12102.91|12102.91|12102.91|12102.91|12100.63|12100.63|0
1652087460000|2022-05-09 09:11:00|12103.52|12103.52|12103.52|12103.52|12103.52|12103.52|12103.52|12103.52|0
1652087470000|2022-05-09 09:11:10|12104.08|12104.08|12106.71|12106.71|12106.71|12106.71|12104.08|12104.08|0
1652087490000|2022-05-09 09:11:30|12108.35|12108.35|12108.35|12108.35|12108.35|12108.35|12108.35|12108.35|0
1652087500000|2022-05-09 09:11:40|12108.9|12108.9|12111.77|12111.77|12111.77|12111.77|12108.9|12108.9|0
1652087510000|2022-05-09 09:11:50|12112.18|12112.18|12116.5|12116.5|12116.5|12116.5|12112.18|12112.18|0
1652087520000|2022-05-09 09:12:00|12117.53|12117.53|12120.12|12120.12|12120.64|12120.64|12117.01|12117.01|0
1652087530000|2022-05-09 09:12:10|12119.92|12119.92|12125.02|12125.02|12125.02|12125.02|12119.92|12119.92|0
1652087540000|2022-05-09 09:12:20|12125.69|12125.69|12125.1|12125.1|12125.92|12125.92|12125.1|12125.1|0
1652087550000|2022-05-09 09:12:30|12121.93|12121.93|12121.93|12121.93|12121.93|12121.93|12121.93|12121.93|0
1652087570000|2022-05-09 09:12:50|12121.47|12121.47|12121.47|12121.47|12121.47|12121.47|12121.47|12121.47|0
1652087600000|2022-05-09 09:13:20|12121.97|12121.97|12121.97|12121.97|12121.97|12121.97|12121.97|12121.97|0
1652087630000|2022-05-09 09:13:50|12122.53|12122.53|12126.15|12126.15|12126.15|12126.15|12122.53|12122.53|0
1652087650000|2022-05-09 09:14:10|12124.78|12124.78|12124.78|12124.78|12124.78|12124.78|12124.78|12124.78|0
1652087660000|2022-05-09 09:14:20|12123.96|12123.96|12123.41|12123.41|12123.96|12123.96|12123.41|12123.41|0
1652087670000|2022-05-09 09:14:30|12122.85|12122.85|12122.85|12122.85|12122.85|12122.85|12122.85|12122.85|0
1652087680000|2022-05-09 09:14:40|12122.64|12122.64|12122.27|12122.27|12122.83|12122.83|12121.82|12121.82|0
1652087690000|2022-05-09 09:14:50|12121.15|12121.15|12121.15|12121.15|12121.15|12121.15|12121.15|12121.15|0
1652087700000|2022-05-09 09:15:00|12121.62|12121.62|12121.62|12121.62|12121.62|12121.62|12121.62|12121.62|0
1652087710000|2022-05-09 09:15:10|12120.71|12120.71|12119.79|12119.79|12120.71|12120.71|12119.79|12119.79|0
1652087720000|2022-05-09 09:15:20|12122.58|12122.58|12122.38|12122.38|12122.99|12122.99|12122.38|12122.38|0
1652087730000|2022-05-09 09:15:30|12124.66|12124.66|12125.12|12125.12|12125.12|12125.12|12124.66|12124.66|0
1652087740000|2022-05-09 09:15:40|12124.71|12124.71|12124.71|12124.71|12124.71|12124.71|12124.71|12124.71|0
1652087750000|2022-05-09 09:15:50|12124.25|12124.25|12124.25|12124.25|12124.25|12124.25|12124.25|12124.25|0
1652087790000|2022-05-09 09:16:30|12122.62|12122.62|12121.18|12121.18|12122.62|12122.62|12121.18|12121.18|0
1652087810000|2022-05-09 09:16:50|12120.37|12120.37|12117.47|12117.47|12120.37|12120.37|12117.47|12117.47|0
1652087820000|2022-05-09 09:17:00|12116.65|12116.65|12116.65|12116.65|12116.65|12116.65|12116.65|12116.65|0
1652087840000|2022-05-09 09:17:20|12115.83|12115.83|12112.38|12112.38|12115.83|12115.83|12111.91|12111.91|0
1652087850000|2022-05-09 09:17:30|12111.92|12111.92|12107.9|12107.9|12111.92|12111.92|12107.9|12107.9|0
1652087880000|2022-05-09 09:18:00|12106.41|12106.41|12107.23|12107.23|12107.23|12107.23|12106.41|12106.41|0
1652087900000|2022-05-09 09:18:20|12106.76|12106.76|12106.76|12106.76|12106.76|12106.76|12106.76|12106.76|0
1652087920000|2022-05-09 09:18:40|12107.21|12107.21|12107.21|12107.21|12107.21|12107.21|12107.21|12107.21|0
1652087930000|2022-05-09 09:18:50|12108.85|12108.85|12108.41|12108.41|12109.84|12109.84|12108.41|12108.41|0
1652088020000|2022-05-09 09:20:20|12110.24|12110.24|12114.48|12114.48|12114.48|12114.48|12110.24|12110.24|0
1652088050000|2022-05-09 09:20:50|12114.01|12114.01|12114.01|12114.01|12114.01|12114.01|12114.01|12114.01|0
1652088060000|2022-05-09 09:21:00|12114.92|12114.92|12115.37|12115.37|12115.37|12115.37|12114.92|12114.92|0
1652088080000|2022-05-09 09:21:20|12115.83|12115.83|12115.83|12115.83|12115.83|12115.83|12115.83|12115.83|0
1652088090000|2022-05-09 09:21:30|12116.94|12116.94|12116.94|12116.94|12116.94|12116.94|12116.94|12116.94|0
1652088140000|2022-05-09 09:22:20|12114.2|12114.2|12114.2|12114.2|12114.2|12114.2|12114.2|12114.2|0
1652088160000|2022-05-09 09:22:40|12115.11|12115.11|12115.11|12115.11|12115.11|12115.11|12115.11|12115.11|0
1652088170000|2022-05-09 09:22:50|12114.66|12114.66|12114.06|12114.06|12114.66|12114.66|12111.65|12111.65|0
1652088180000|2022-05-09 09:23:00|12113.61|12113.61|12109.82|12109.82|12113.61|12113.61|12109.82|12109.82|0
1652088220000|2022-05-09 09:23:40|12111.31|12111.31|12110.82|12110.82|12111.31|12111.31|12110.82|12110.82|0
1652088240000|2022-05-09 09:24:00|12110.35|12110.35|12108.97|12108.97|12110.35|12110.35|12108.97|12108.97|0
1652088250000|2022-05-09 09:24:10|12108.52|12108.52|12108.06|12108.06|12108.52|12108.52|12108.06|12108.06|0
1652088260000|2022-05-09 09:24:20|12108.52|12108.52|12107.6|12107.6|12108.52|12108.52|12107.6|12107.6|0
1652088290000|2022-05-09 09:24:50|12108.52|12108.52|12108.52|12108.52|12108.52|12108.52|12108.52|12108.52|0
1652088300000|2022-05-09 09:25:00|12109.43|12109.43|12109.43|12109.43|12109.43|12109.43|12109.43|12109.43|0
1652088320000|2022-05-09 09:25:20|12108.96|12108.96|12108.96|12108.96|12108.96|12108.96|12108.96|12108.96|0
1652088360000|2022-05-09 09:26:00|12110.6|12110.6|12110.6|12110.6|12110.6|12110.6|12110.6|12110.6|0
1652088400000|2022-05-09 09:26:40|12112.03|12112.03|12112.03|12112.03|12112.03|12112.03|12112.03|12112.03|0
1652088430000|2022-05-09 09:27:10|12111.21|12111.21|12111.21|12111.21|12111.21|12111.21|12110.39|12110.39|0
1652088460000|2022-05-09 09:27:40|12113.04|12113.04|12113.04|12113.04|12113.04|12113.04|12113.04|12113.04|0
1652088470000|2022-05-09 09:27:50|12114.05|12114.05|12114.87|12114.87|12114.87|12114.87|12114.05|12114.05|0
1652088480000|2022-05-09 09:28:00|12112.81|12112.81|12112.81|12112.81|12112.81|12112.81|12112.81|12112.81|0
1652088500000|2022-05-09 09:28:20|12104.18|12104.18|12104.18|12104.18|12104.18|12104.18|12104.18|12104.18|0
1652088520000|2022-05-09 09:28:40|12103.71|12103.71|12103.71|12103.71|12103.71|12103.71|12103.71|12103.71|0
1652088530000|2022-05-09 09:28:50|12103.21|12103.21|12103|12103|12103.21|12103.21|12103|12103|0
1652088550000|2022-05-09 09:29:10|12103.5|12103.5|12103.5|12103.5|12103.5|12103.5|12103.5|12103.5|0
1652088580000|2022-05-09 09:29:40|12104.73|12104.73|12105.21|12105.21|12105.21|12105.21|12104.73|12104.73|0
1652088600000|2022-05-09 09:30:00|12105.66|12105.66|12107.03|12107.03|12107.03|12107.03|12105.66|12105.66|0
1652088620000|2022-05-09 09:30:20|12107.38|12107.38|12107.38|12107.38|12107.38|12107.38|12107.38|12107.38|0
1652088650000|2022-05-09 09:30:50|12108.19|12108.19|12108.19|12108.19|12108.19|12108.19|12108.19|12108.19|0
1652088670000|2022-05-09 09:31:10|12108.66|12108.66|12107.75|12107.75|12108.66|12108.66|12107.75|12107.75|0
1652088680000|2022-05-09 09:31:20|12106.38|12106.38|12106.38|12106.38|12106.38|12106.38|12106.38|12106.38|0
1652088690000|2022-05-09 09:31:30|12105.44|12105.44|12102.71|12102.71|12105.44|12105.44|12102.71|12102.71|0
1652088710000|2022-05-09 09:31:50|12101.3|12101.3|12101.3|12101.3|12101.3|12101.3|12101.3|12101.3|0
1652088740000|2022-05-09 09:32:20|12100.3|12100.3|12099.48|12099.48|12100.3|12100.3|12099.48|12099.48|0
1652088760000|2022-05-09 09:32:40|12098.05|12098.05|12095.73|12095.73|12098.05|12098.05|12095.73|12095.73|0
1652088770000|2022-05-09 09:32:50|12094.82|12094.82|12092.57|12092.57|12094.82|12094.82|12092.57|12092.57|0
1652088810000|2022-05-09 09:33:30|12091.45|12091.45|12091.45|12091.45|12091.45|12091.45|12091.45|12091.45|0
1652088820000|2022-05-09 09:33:40|12090.01|12090.01|12090.57|12090.57|12090.57|12090.57|12090.01|12090.01|0
1652088830000|2022-05-09 09:33:50|12089.2|12089.2|12090.57|12090.57|12090.57|12090.57|12089.2|12089.2|0
1652088870000|2022-05-09 09:34:30|12089.76|12089.76|12089.76|12089.76|12089.76|12089.76|12089.76|12089.76|0
1652088880000|2022-05-09 09:34:40|12087.4|12087.4|12086.49|12086.49|12087.4|12087.4|12086.49|12086.49|0
1652088900000|2022-05-09 09:35:00|12085.05|12085.05|12085.05|12085.05|12085.05|12085.05|12085.05|12085.05|0
1652088910000|2022-05-09 09:35:10|12084.59|12084.59|12083.7|12083.7|12084.59|12084.59|12083.7|12083.7|0
1652088920000|2022-05-09 09:35:20|12082.21|12082.21|12081.71|12081.71|12082.21|12082.21|12081.71|12081.71|0
1652088930000|2022-05-09 09:35:30|12079.48|12079.48|12077.63|12077.63|12079.48|12079.48|12077.63|12077.63|0
1652088940000|2022-05-09 09:35:40|12077.13|12077.13|12077.13|12077.13|12077.13|12077.13|12077.13|12077.13|0
1652088960000|2022-05-09 09:36:00|12076.66|12076.66|12076.66|12076.66|12076.66|12076.66|12076.66|12076.66|0
1652088990000|2022-05-09 09:36:30|12077.12|12077.12|12078.55|12078.55|12078.55|12078.55|12077.12|12077.12|0
1652089000000|2022-05-09 09:36:40|12079.55|12079.55|12081.68|12081.68|12081.68|12081.68|12079.55|12079.55|0
1652089010000|2022-05-09 09:36:50|12082.15|12082.15|12082.15|12082.15|12082.15|12082.15|12082.15|12082.15|0
1652089050000|2022-05-09 09:37:30|12081.33|12081.33|12081.33|12081.33|12081.33|12081.33|12081.33|12081.33|0
1652089070000|2022-05-09 09:37:50|12081.79|12081.79|12081.33|12081.33|12081.79|12081.79|12081.33|12081.33|0
1652089100000|2022-05-09 09:38:20|12080.78|12080.78|12080.78|12080.78|12080.78|12080.78|12080.78|12080.78|0
1652089120000|2022-05-09 09:38:40|12081.23|12081.23|12081.23|12081.23|12081.23|12081.23|12081.23|12081.23|0
1652089130000|2022-05-09 09:38:50|12080.78|12080.78|12080.3|12080.3|12080.78|12080.78|12080.3|12080.3|0
1652089150000|2022-05-09 09:39:10|12079.83|12079.83|12080.03|12080.03|12081.47|12081.47|12079.83|12079.83|0
1652089160000|2022-05-09 09:39:20|12080.53|12080.53|12080.53|12080.53|12080.53|12080.53|12080.53|12080.53|0
1652089170000|2022-05-09 09:39:30|12081.52|12081.52|12081.52|12081.52|12081.52|12081.52|12081.52|12081.52|0
1652089180000|2022-05-09 09:39:40|12080.09|12080.09|12080.09|12080.09|12080.09|12080.09|12080.09|12080.09|0
1652089190000|2022-05-09 09:39:50|12080.54|12080.54|12080.54|12080.54|12080.54|12080.54|12080.54|12080.54|0
1652089250000|2022-05-09 09:40:50|12079.73|12079.73|12076.55|12076.55|12079.73|12079.73|12076.55|12076.55|0
1652089300000|2022-05-09 09:41:40|12075.63|12075.63|12075.63|12075.63|12075.63|12075.63|12075.63|12075.63|0
1652089310000|2022-05-09 09:41:50|12078.5|12078.5|12078.5|12078.5|12078.5|12078.5|12078.5|12078.5|0
1652089330000|2022-05-09 09:42:10|12079.41|12079.41|12082.48|12082.48|12082.48|12082.48|12079.41|12079.41|0
1652089380000|2022-05-09 09:43:00|12084.12|12084.12|12084.12|12084.12|12084.12|12084.12|12084.12|12084.12|0
1652089440000|2022-05-09 09:44:00|12083.65|12083.65|12083.66|12083.66|12083.66|12083.66|12083.19|12083.19|0
1652089490000|2022-05-09 09:44:50|12084.48|12084.48|12084.48|12084.48|12084.48|12084.48|12084.48|12084.48|0
1652089510000|2022-05-09 09:45:10|12084.01|12084.01|12084.01|12084.01|12084.01|12084.01|12084.01|12084.01|0
1652089520000|2022-05-09 09:45:20|12084.48|12084.48|12087.28|12087.28|12087.28|12087.28|12084.48|12084.48|0
1652089530000|2022-05-09 09:45:30|12087.74|12087.74|12088.3|12088.3|12088.3|12088.3|12087.74|12087.74|0
1652089540000|2022-05-09 09:45:40|12089.73|12089.73|12090.19|12090.19|12090.19|12090.19|12089.73|12089.73|0
1652089550000|2022-05-09 09:45:50|12089.73|12089.73|12088.79|12088.79|12089.73|12089.73|12088.79|12088.79|0
1652089620000|2022-05-09 09:47:00|12085.92|12085.92|12085.92|12085.92|12085.92|12085.92|12085.92|12085.92|0
1652089630000|2022-05-09 09:47:10|12085.45|12085.45|12084.16|12084.16|12085.45|12085.45|12084.16|12084.16|0
1652089640000|2022-05-09 09:47:20|12082.73|12082.73|12082.23|12082.23|12082.73|12082.73|12082.23|12082.23|0
1652089670000|2022-05-09 09:47:50|12081.67|12081.67|12081.67|12081.67|12081.67|12081.67|12081.67|12081.67|0
1652089710000|2022-05-09 09:48:30|12083.11|12083.11|12084.54|12084.54|12084.54|12084.54|12083.11|12083.11|0
1652089730000|2022-05-09 09:48:50|12085.01|12085.01|12085.83|12085.83|12085.83|12085.83|12085.01|12085.01|0
1652089740000|2022-05-09 09:49:00|12086.8|12086.8|12088.23|12088.23|12088.23|12088.23|12086.8|12086.8|0
1652089780000|2022-05-09 09:49:40|12089.67|12089.67|12089.67|12089.67|12089.67|12089.67|12089.67|12089.67|0
1652089790000|2022-05-09 09:49:50|12091.1|12091.1|12088.73|12088.73|12091.1|12091.1|12088.73|12088.73|0
1652089800000|2022-05-09 09:50:00|12089.2|12089.2|12089.2|12089.2|12090.63|12090.63|12089.2|12089.2|0
1652089810000|2022-05-09 09:50:10|12090.63|12090.63|12090.63|12090.63|12090.63|12090.63|12090.63|12090.63|0
1652089820000|2022-05-09 09:50:20|12089.6|12089.6|12089.6|12089.6|12089.6|12089.6|12089.6|12089.6|0
1652089830000|2022-05-09 09:50:30|12090.07|12090.07|12091.51|12091.51|12091.51|12091.51|12090.07|12090.07|0
1652089840000|2022-05-09 09:50:40|12091.05|12091.05|12091.05|12091.05|12091.05|12091.05|12091.05|12091.05|0
1652089850000|2022-05-09 09:50:50|12091.51|12091.51|12091.51|12091.51|12091.51|12091.51|12091.51|12091.51|0
1652089870000|2022-05-09 09:51:10|12091.71|12091.71|12093.34|12093.34|12093.34|12093.34|12091.51|12091.51|0
1652089880000|2022-05-09 09:51:20|12094.45|12094.45|12103.16|12103.16|12103.16|12103.16|12094.45|12094.45|0
1652089910000|2022-05-09 09:51:50|12106.03|12106.03|12104.8|12104.8|12106.03|12106.03|12104.6|12104.6|0
1652089920000|2022-05-09 09:52:00|12105.26|12105.26|12104.8|12104.8|12105.26|12105.26|12104.8|12104.8|0
1652089950000|2022-05-09 09:52:30|12106.24|12106.24|12106.7|12106.7|12106.7|12106.7|12106.24|12106.24|0
1652089970000|2022-05-09 09:52:50|12107.15|12107.15|12107.15|12107.15|12107.15|12107.15|12107.15|12107.15|0
1652089980000|2022-05-09 09:53:00|12107.36|12107.36|12107.82|12107.82|12107.82|12107.82|12107.36|12107.36|0
1652089990000|2022-05-09 09:53:10|12108.43|12108.43|12108.08|12108.08|12108.53|12108.53|12107.98|12107.98|0
1652090000000|2022-05-09 09:53:20|12106.64|12106.64|12106.18|12106.18|12106.64|12106.64|12106.18|12106.18|0
1652090020000|2022-05-09 09:53:40|12107.62|12107.62|12110.63|12110.63|12110.63|12110.63|12107.62|12107.62|0
1652090030000|2022-05-09 09:53:50|12112.06|12112.06|12111.14|12111.14|12112.06|12112.06|12111.14|12111.14|0
1652090040000|2022-05-09 09:54:00|12112.09|12112.09|12113.36|12113.36|12113.36|12113.36|12112.09|12112.09|0
1652090050000|2022-05-09 09:54:10|12114.28|12114.28|12118.52|12118.52|12118.52|12118.52|12114.28|12114.28|0
1652090060000|2022-05-09 09:54:20|12117.08|12117.08|12118|12118|12118|12118|12117.08|12117.08|0
1652090070000|2022-05-09 09:54:30|12119.41|12119.41|12121.34|12121.34|12121.34|12121.34|12118.47|12118.47|0
1652090090000|2022-05-09 09:54:50|12122.77|12122.77|12121.86|12121.86|12122.77|12122.77|12121.86|12121.86|0
1652090100000|2022-05-09 09:55:00|12120.42|12120.42|12119.48|12119.48|12120.42|12120.42|12119.48|12119.48|0
1652090110000|2022-05-09 09:55:10|12120.91|12120.91|12117.19|12117.19|12120.91|12120.91|12117.19|12117.19|0
1652090120000|2022-05-09 09:55:20|12120.06|12120.06|12120.06|12120.06|12120.06|12120.06|12120.06|12120.06|0
1652090130000|2022-05-09 09:55:30|12115.76|12115.76|12115.76|12115.76|12115.76|12115.76|12115.76|12115.76|0
1652090140000|2022-05-09 09:55:40|12118.63|12118.63|12118.63|12118.63|12118.63|12118.63|12118.63|12118.63|0
1652090150000|2022-05-09 09:55:50|12115.76|12115.76|12112.08|12112.08|12115.76|12115.76|12112.08|12112.08|0
1652090160000|2022-05-09 09:56:00|12113.91|12113.91|12113.91|12113.91|12114.82|12114.82|12112.54|12112.54|0
1652090180000|2022-05-09 09:56:20|12115.34|12115.34|12113.45|12113.45|12115.34|12115.34|12113.45|12113.45|0
1652090190000|2022-05-09 09:56:30|12112.99|12112.99|12113.45|12113.45|12113.45|12113.45|12112.99|12112.99|0
1652090200000|2022-05-09 09:56:40|12114.89|12114.89|12114.37|12114.37|12114.89|12114.89|12111.56|12111.56|0
1652090210000|2022-05-09 09:56:50|12115.8|12115.8|12115.34|12115.34|12115.8|12115.8|12115.34|12115.34|0
1652090220000|2022-05-09 09:57:00|12113.91|12113.91|12115.34|12115.34|12115.34|12115.34|12112.47|12112.47|0
1652090230000|2022-05-09 09:57:10|12115.84|12115.84|12107.5|12107.5|12115.84|12115.84|12107.5|12107.5|0
1652090250000|2022-05-09 09:57:30|12109.13|12109.13|12106.26|12106.26|12109.13|12109.13|12106.26|12106.26|0
1652090260000|2022-05-09 09:57:40|12107.71|12107.71|12108.2|12108.2|12109.57|12109.57|12107.26|12107.26|0
1652090270000|2022-05-09 09:57:50|12106.83|12106.83|12106.83|12106.83|12106.83|12106.83|12106.83|12106.83|0
1652090300000|2022-05-09 09:58:20|12107.82|12107.82|12108.28|12108.28|12108.28|12108.28|12107.82|12107.82|0
1652090310000|2022-05-09 09:58:30|12107.78|12107.78|12107.78|12107.78|12107.78|12107.78|12107.78|12107.78|0
1652090320000|2022-05-09 09:58:40|12106.35|12106.35|12106.35|12106.35|12106.35|12106.35|12106.35|12106.35|0
1652090360000|2022-05-09 09:59:20|12107.72|12107.72|12107.72|12107.72|12107.72|12107.72|12107.72|12107.72|0
1652090370000|2022-05-09 09:59:30|12108.21|12108.21|12108.21|12108.21|12108.21|12108.21|12108.21|12108.21|0
1652090390000|2022-05-09 09:59:50|12109.13|12109.13|12110.56|12110.56|12110.56|12110.56|12109.13|12109.13|0
1652090400000|2022-05-09 10:00:00|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|0
1652090410000|2022-05-09 10:00:10|12117.39|12117.39|12118.79|12118.79|12118.79|12118.79|12117.39|12117.39|0
1652090420000|2022-05-09 10:00:20|12120.16|12120.16|12120.16|12120.16|12120.16|12120.16|12120.16|12120.16|0
1652090430000|2022-05-09 10:00:30|12119.24|12119.24|12119.24|12119.24|12119.24|12119.24|12119.24|12119.24|0
1652090490000|2022-05-09 10:01:30|12125.12|12125.12|12125.12|12125.12|12125.12|12125.12|12125.12|12125.12|0
1652090500000|2022-05-09 10:01:40|12126.08|12126.08|12123.22|12123.22|12126.08|12126.08|12123.22|12123.22|0
1652090510000|2022-05-09 10:01:50|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|0
1652090540000|2022-05-09 10:02:20|12122.66|12122.66|12122.66|12122.66|12122.66|12122.66|12122.66|12122.66|0
1652090560000|2022-05-09 10:02:40|12124.09|12124.09|12123.18|12123.18|12124.09|12124.09|12123.18|12123.18|0
1652090570000|2022-05-09 10:02:50|12124.12|12124.12|12127.56|12127.56|12127.56|12127.56|12124.12|12124.12|0
1652090590000|2022-05-09 10:03:10|12130.92|12130.92|12130.92|12130.92|12130.92|12130.92|12130.92|12130.92|0
1652090610000|2022-05-09 10:03:30|12130.94|12130.94|12129.76|12129.76|12130.94|12130.94|12129.26|12129.26|0
1652090620000|2022-05-09 10:03:40|12130.7|12130.7|12134.13|12134.13|12134.13|12134.13|12130.7|12130.7|0
1652090630000|2022-05-09 10:03:50|12133.92|12133.92|12135.85|12135.85|12135.85|12135.85|12133.92|12133.92|0
1652090640000|2022-05-09 10:04:00|12132.98|12132.98|12133.19|12133.19|12133.19|12133.19|12132.98|12132.98|0
1652090650000|2022-05-09 10:04:10|12137.49|12137.49|12137.49|12137.49|12137.49|12137.49|12137.49|12137.49|0
1652090660000|2022-05-09 10:04:20|12136.06|12136.06|12134.62|12134.62|12136.06|12136.06|12134.62|12134.62|0
1652090670000|2022-05-09 10:04:30|12136.06|12136.06|12136.06|12136.06|12136.06|12136.06|12136.06|12136.06|0
1652090680000|2022-05-09 10:04:40|12136.47|12136.47|12142.53|12142.53|12142.53|12142.53|12136.47|12136.47|0
1652090690000|2022-05-09 10:04:50|12145.4|12145.4|12147.75|12147.75|12147.75|12147.75|12145.4|12145.4|0
1652090700000|2022-05-09 10:05:00|12148.16|12148.16|12154|12154|12154|12154|12148.16|12148.16|0
1652090710000|2022-05-09 10:05:10|12154.92|12154.92|12154.46|12154.46|12154.92|12154.92|12154.46|12154.46|0
1652090720000|2022-05-09 10:05:20|12155.89|12155.89|12157.79|12157.79|12157.79|12157.79|12155.89|12155.89|0
1652090740000|2022-05-09 10:05:40|12159.22|12159.22|12165.76|12165.76|12165.76|12165.76|12159.22|12159.22|0
1652090750000|2022-05-09 10:05:50|12167.13|12167.13|12167.13|12167.13|12167.13|12167.13|12167.13|12167.13|0
1652090760000|2022-05-09 10:06:00|12168.07|12168.07|12165.2|12165.2|12169.51|12169.51|12165.2|12165.2|0
1652090770000|2022-05-09 10:06:10|12166.7|12166.7|12168.33|12168.33|12168.33|12168.33|12166.7|12166.7|0
1652090790000|2022-05-09 10:06:30|12166.96|12166.96|12165.2|12165.2|12166.96|12166.96|12165.2|12165.2|0
1652090800000|2022-05-09 10:06:40|12164.21|12164.21|12164.21|12164.21|12164.21|12164.21|12163.75|12163.75|0
1652090810000|2022-05-09 10:06:50|12165.32|12165.32|12163.69|12163.69|12165.32|12165.32|12163.69|12163.69|0
1652090820000|2022-05-09 10:07:00|12161.4|12161.4|12161.4|12161.4|12161.4|12161.4|12161.4|12161.4|0
1652090850000|2022-05-09 10:07:30|12161.86|12161.86|12161.86|12161.86|12161.86|12161.86|12160.49|12160.49|0
1652090860000|2022-05-09 10:07:40|12161.4|12161.4|12161.4|12161.4|12162.31|12162.31|12161.4|12161.4|0
1652090870000|2022-05-09 10:07:50|12160.73|12160.73|12160.73|12160.73|12160.73|12160.73|12160.73|12160.73|0
1652090880000|2022-05-09 10:08:00|12161.64|12161.64|12160.27|12160.27|12161.64|12161.64|12160.27|12160.27|0
1652090890000|2022-05-09 10:08:10|12159.82|12159.82|12157.92|12157.92|12159.82|12159.82|12157.92|12157.92|0
1652090910000|2022-05-09 10:08:30|12157.11|12157.11|12158.94|12158.94|12159.85|12159.85|12157.11|12157.11|0
1652090920000|2022-05-09 10:08:40|12158.02|12158.02|12157.11|12157.11|12158.02|12158.02|12157.11|12157.11|0
1652090930000|2022-05-09 10:08:50|12158.48|12158.48|12156.18|12156.18|12158.94|12158.94|12155.77|12155.77|0
1652090940000|2022-05-09 10:09:00|12155.72|12155.72|12155.27|12155.27|12155.72|12155.72|12155.27|12155.27|0
1652090950000|2022-05-09 10:09:10|12156.64|12156.64|12156.18|12156.18|12157.55|12157.55|12156.18|12156.18|0
1652090960000|2022-05-09 10:09:20|12155.72|12155.72|12155.72|12155.72|12156.64|12156.64|12155.72|12155.72|0
1652090970000|2022-05-09 10:09:30|12152.9|12152.9|12152.9|12152.9|12152.9|12152.9|12152.9|12152.9|0
1652090980000|2022-05-09 10:09:40|12153.81|12153.81|12153.81|12153.81|12153.81|12153.81|12153.81|12153.81|0
1652090990000|2022-05-09 10:09:50|12154.27|12154.27|12154.73|12154.73|12154.73|12154.73|12154.27|12154.27|0
1652091000000|2022-05-09 10:10:00|12153.81|12153.81|12151.53|12151.53|12153.81|12153.81|12151.53|12151.53|0
1652091010000|2022-05-09 10:10:10|12153.81|12153.81|12153.81|12153.81|12153.81|12153.81|12153.35|12153.35|0
1652091020000|2022-05-09 10:10:20|12155.45|12155.45|12155.51|12155.51|12157.34|12157.34|12155.05|12155.05|0
1652091030000|2022-05-09 10:10:30|12155.97|12155.97|12156.42|12156.42|12156.42|12156.42|12155.97|12155.97|0
1652091040000|2022-05-09 10:10:40|12155.97|12155.97|12155.51|12155.51|12155.97|12155.97|12155.51|12155.51|0
1652091050000|2022-05-09 10:10:50|12156.42|12156.42|12154.59|12154.59|12156.42|12156.42|12153.68|12153.68|0
1652091060000|2022-05-09 10:11:00|12155.51|12155.51|12154.57|12154.57|12155.51|12155.51|12154.1|12154.1|0
1652091070000|2022-05-09 10:11:10|12155.48|12155.48|12153.64|12153.64|12156.42|12156.42|12153.64|12153.64|0
1652091080000|2022-05-09 10:11:20|12153.18|12153.18|12155.93|12155.93|12155.93|12155.93|12152.73|12152.73|0
1652091090000|2022-05-09 10:11:30|12155.01|12155.01|12151.81|12151.81|12155.97|12155.97|12150.89|12150.89|0
1652091100000|2022-05-09 10:11:40|12151.35|12151.35|12151.35|12151.35|12152.27|12152.27|12150.89|12150.89|0
1652091110000|2022-05-09 10:11:50|12148.18|12148.18|12146.16|12146.16|12148.18|12148.18|12145.7|12145.7|0
1652091120000|2022-05-09 10:12:00|12147.08|12147.08|12147.08|12147.08|12147.99|12147.99|12145.7|12145.7|0
1652091130000|2022-05-09 10:12:10|12146.16|12146.16|12145.69|12145.69|12147.53|12147.53|12145.25|12145.25|0
1652091140000|2022-05-09 10:12:20|12144.78|12144.78|12144.02|12144.02|12146.14|12146.14|12143.39|12143.39|0
1652091150000|2022-05-09 10:12:30|12142.65|12142.65|12140.82|12140.82|12144.02|12144.02|12140.82|12140.82|0
1652091160000|2022-05-09 10:12:40|12142.26|12142.26|12144.54|12144.54|12145.46|12145.46|12142.26|12142.26|0
1652091170000|2022-05-09 10:12:50|12145.46|12145.46|12145.68|12145.68|12146.59|12146.59|12143.63|12143.63|0
1652091180000|2022-05-09 10:13:00|12145.22|12145.22|12143.39|12143.39|12146.14|12146.14|12143.39|12143.39|0
1652091190000|2022-05-09 10:13:10|12142.48|12142.48|12145.22|12145.22|12145.22|12145.22|12142.02|12142.02|0
1652091200000|2022-05-09 10:13:20|12145.68|12145.68|12145.22|12145.22|12145.68|12145.68|12145.22|12145.22|0
1652091220000|2022-05-09 10:13:40|12145|12145|12146.27|12146.27|12146.27|12146.27|12145|12145|0
1652091230000|2022-05-09 10:13:50|12146.5|12146.5|12143.49|12143.49|12146.5|12146.5|12143.49|12143.49|0
1652091240000|2022-05-09 10:14:00|12142.12|12142.12|12142.08|12142.08|12142.12|12142.12|12141.62|12141.62|0
1652091250000|2022-05-09 10:14:10|12143.52|12143.52|12143.52|12143.52|12143.52|12143.52|12143.52|12143.52|0
1652091280000|2022-05-09 10:14:40|12143.98|12143.98|12144.33|12144.33|12144.89|12144.89|12143.98|12143.98|0
1652091290000|2022-05-09 10:14:50|12143.39|12143.39|12143.39|12143.39|12143.39|12143.39|12143.39|12143.39|0
1652091300000|2022-05-09 10:15:00|12141.72|12141.72|12141.63|12141.63|12142.66|12142.66|12141.63|12141.63|0
1652091330000|2022-05-09 10:15:30|12142.75|12142.75|12140.62|12140.62|12142.75|12142.75|12140.62|12140.62|0
1652091340000|2022-05-09 10:15:40|12140.85|12140.85|12141.32|12141.32|12141.32|12141.32|12139.94|12139.94|0
1652091350000|2022-05-09 10:15:50|12139.94|12139.94|12139.94|12139.94|12139.94|12139.94|12139.94|12139.94|0
1652091360000|2022-05-09 10:16:00|12140.4|12140.4|12140.4|12140.4|12141.32|12141.32|12140.4|12140.4|0
1652091370000|2022-05-09 10:16:10|12141.84|12141.84|12141.84|12141.84|12141.84|12141.84|12141.84|12141.84|0
1652091400000|2022-05-09 10:16:40|12141.02|12141.02|12141.78|12141.78|12141.78|12141.78|12140.1|12140.1|0
1652091410000|2022-05-09 10:16:50|12142.69|12142.69|12142.69|12142.69|12143.61|12143.61|12142.69|12142.69|0
1652091420000|2022-05-09 10:17:00|12143.51|12143.51|12143.97|12143.97|12143.97|12143.97|12143.51|12143.51|0
1652091430000|2022-05-09 10:17:10|12144.88|12144.88|12142.85|12142.85|12144.88|12144.88|12142.85|12142.85|0
1652091440000|2022-05-09 10:17:20|12142.04|12142.04|12142.04|12142.04|12142.04|12142.04|12142.04|12142.04|0
1652091460000|2022-05-09 10:17:40|12142.49|12142.49|12142.95|12142.95|12142.95|12142.95|12142.49|12142.49|0
1652091470000|2022-05-09 10:17:50|12142.49|12142.49|12142.49|12142.49|12142.49|12142.49|12142.49|12142.49|0
1652091480000|2022-05-09 10:18:00|12142.03|12142.03|12141.58|12141.58|12142.03|12142.03|12141.58|12141.58|0
1652091490000|2022-05-09 10:18:10|12140.21|12140.21|12140.21|12140.21|12140.21|12140.21|12140.21|12140.21|0
1652091510000|2022-05-09 10:18:30|12141.12|12141.12|12141.12|12141.12|12141.12|12141.12|12141.12|12141.12|0
1652091520000|2022-05-09 10:18:40|12140.21|12140.21|12137.92|12137.92|12140.21|12140.21|12137.92|12137.92|0
1652091530000|2022-05-09 10:18:50|12139.29|12139.29|12140.21|12140.21|12140.21|12140.21|12139.29|12139.29|0
1652091540000|2022-05-09 10:19:00|12138.83|12138.83|12138.38|12138.38|12138.83|12138.83|12138.38|12138.38|0
1652091550000|2022-05-09 10:19:10|12137.56|12137.56|12136.57|12136.57|12138.39|12138.39|12136.11|12136.11|0
1652091560000|2022-05-09 10:19:20|12136.11|12136.11|12137.48|12137.48|12137.48|12137.48|12135.65|12135.65|0
1652091570000|2022-05-09 10:19:30|12138.39|12138.39|12137.94|12137.94|12138.39|12138.39|12137.94|12137.94|0
1652091580000|2022-05-09 10:19:40|12137.48|12137.48|12136.57|12136.57|12138.39|12138.39|12136.57|12136.57|0
1652091590000|2022-05-09 10:19:50|12137.06|12137.06|12140.77|12140.77|12140.77|12140.77|12137.06|12137.06|0
1652091600000|2022-05-09 10:20:00|12141.77|12141.77|12141.77|12141.77|12141.77|12141.77|12141.77|12141.77|0
1652091670000|2022-05-09 10:21:10|12145.43|12145.43|12144.97|12144.97|12145.88|12145.88|12144.97|12144.97|0
1652091690000|2022-05-09 10:21:30|12144.04|12144.04|12144.04|12144.04|12144.04|12144.04|12144.04|12144.04|0
1652091700000|2022-05-09 10:21:40|12144.98|12144.98|12145.7|12145.7|12145.92|12145.92|12144.98|12144.98|0
1652091710000|2022-05-09 10:21:50|12145.23|12145.23|12144.1|12144.1|12145.23|12145.23|12143.16|12143.16|0
1652091720000|2022-05-09 10:22:00|12145.02|12145.02|12145.93|12145.93|12145.93|12145.93|12145.02|12145.02|0
1652091730000|2022-05-09 10:22:10|12145.47|12145.47|12145.47|12145.47|12145.47|12145.47|12145.47|12145.47|0
1652091740000|2022-05-09 10:22:20|12145.94|12145.94|12145|12145|12145.94|12145.94|12145|12145|0
1652091750000|2022-05-09 10:22:30|12143.17|12143.17|12143.17|12143.17|12143.17|12143.17|12143.17|12143.17|0
1652091810000|2022-05-09 10:23:30|12140.94|12140.94|12140.43|12140.43|12140.94|12140.94|12140.43|12140.43|0
1652091820000|2022-05-09 10:23:40|12140.78|12140.78|12138.85|12138.85|12140.78|12140.78|12138.85|12138.85|0
1652091830000|2022-05-09 10:23:50|12138.35|12138.35|12138.35|12138.35|12138.35|12138.35|12138.35|12138.35|0
1652091840000|2022-05-09 10:24:00|12138.13|12138.13|12136.13|12136.13|12138.13|12138.13|12136.13|12136.13|0
1652091850000|2022-05-09 10:24:10|12136.69|12136.69|12136.22|12136.22|12136.69|12136.69|12136.22|12136.22|0
1652091870000|2022-05-09 10:24:30|12137.16|12137.16|12137.16|12137.16|12137.16|12137.16|12137.16|12137.16|0
1652091920000|2022-05-09 10:25:20|12137.63|12137.63|12138.91|12138.91|12138.91|12138.91|12137.63|12137.63|0
1652091930000|2022-05-09 10:25:30|12137.97|12137.97|12137.97|12137.97|12137.97|12137.97|12137.97|12137.97|0
1652091960000|2022-05-09 10:26:00|12139.34|12139.34|12139.8|12139.8|12139.8|12139.8|12139.34|12139.34|0
1652092020000|2022-05-09 10:27:00|12139.78|12139.78|12139.78|12139.78|12139.78|12139.78|12139.78|12139.78|0
1652092030000|2022-05-09 10:27:10|12140.7|12140.7|12140.7|12140.7|12140.7|12140.7|12140.7|12140.7|0
1652092040000|2022-05-09 10:27:20|12139.33|12139.33|12139.33|12139.33|12139.33|12139.33|12139.33|12139.33|0
1652092050000|2022-05-09 10:27:30|12136.26|12136.26|12133.89|12133.89|12136.26|12136.26|12133.89|12133.89|0
1652092070000|2022-05-09 10:27:50|12133.33|12133.33|12129.44|12129.44|12133.33|12133.33|12129.44|12129.44|0
1652092080000|2022-05-09 10:28:00|12127.81|12127.81|12122.88|12122.88|12127.81|12127.81|12121.25|12121.25|0
1652092090000|2022-05-09 10:28:10|12121.51|12121.51|12121.83|12121.83|12124.38|12124.38|12121.51|12121.51|0
1652092120000|2022-05-09 10:28:40|12122.65|12122.65|12123.19|12123.19|12123.19|12123.19|12121.21|12121.21|0
1652092130000|2022-05-09 10:28:50|12124.13|12124.13|12122.24|12122.24|12124.13|12124.13|12122.24|12122.24|0
1652092140000|2022-05-09 10:29:00|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|0
1652092150000|2022-05-09 10:29:10|12121.63|12121.63|12121.63|12121.63|12121.63|12121.63|12121.63|12121.63|0
1652092190000|2022-05-09 10:29:50|12122.55|12122.55|12122.55|12122.55|12122.55|12122.55|12122.55|12122.55|0
1652092200000|2022-05-09 10:30:00|12122.09|12122.09|12121.53|12121.53|12122.09|12122.09|12121.53|12121.53|0
1652092210000|2022-05-09 10:30:10|12122.09|12122.09|12120.45|12120.45|12122.09|12122.09|12120.45|12120.45|0
1652092220000|2022-05-09 10:30:20|12119.34|12119.34|12117.04|12117.04|12119.34|12119.34|12117.04|12117.04|0
1652092240000|2022-05-09 10:30:40|12116.1|12116.1|12118.15|12118.15|12118.96|12118.96|12116.1|12116.1|0
1652092250000|2022-05-09 10:30:50|12119.58|12119.58|12119.58|12119.58|12119.58|12119.58|12119.58|12119.58|0
1652092270000|2022-05-09 10:31:10|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|0
1652092280000|2022-05-09 10:31:20|12118.76|12118.76|12117.07|12117.07|12118.76|12118.76|12117.07|12117.07|0
1652092290000|2022-05-09 10:31:30|12116.51|12116.51|12110.54|12110.54|12117|12117|12109.99|12109.99|0
1652092300000|2022-05-09 10:31:40|12109.63|12109.63|12106.76|12106.76|12109.63|12109.63|12106.76|12106.76|0
1652092310000|2022-05-09 10:31:50|12107.58|12107.58|12107.58|12107.58|12107.58|12107.58|12107.58|12107.58|0
1652092320000|2022-05-09 10:32:00|12107.8|12107.8|12109.24|12109.24|12109.24|12109.24|12107.8|12107.8|0
1652092330000|2022-05-09 10:32:10|12108.42|12108.42|12109.86|12109.86|12109.86|12109.86|12108.42|12108.42|0
1652092340000|2022-05-09 10:32:20|12110.31|12110.31|12114.14|12114.14|12114.14|12114.14|12110.31|12110.31|0
1652092350000|2022-05-09 10:32:30|12116.43|12116.43|12116.92|12116.92|12116.92|12116.92|12116.43|12116.43|0
1652092360000|2022-05-09 10:32:40|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|0
1652092380000|2022-05-09 10:33:00|12119.3|12119.3|12120.73|12120.73|12120.73|12120.73|12119.3|12119.3|0
1652092390000|2022-05-09 10:33:10|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|0
1652092400000|2022-05-09 10:33:20|12123.6|12123.6|12123.6|12123.6|12123.6|12123.6|12123.6|12123.6|0
1652092410000|2022-05-09 10:33:30|12119.82|12119.82|12122.28|12122.28|12122.28|12122.28|12118.38|12118.38|0
1652092420000|2022-05-09 10:33:40|12125.97|12125.97|12128.32|12128.32|12128.32|12128.32|12125.97|12125.97|0
1652092430000|2022-05-09 10:33:50|12126.89|12126.89|12126.89|12126.89|12126.89|12126.89|12125.45|12125.45|0
1652092440000|2022-05-09 10:34:00|12128|12128|12130.55|12130.55|12130.55|12130.55|12128|12128|0
1652092450000|2022-05-09 10:34:10|12131.02|12131.02|12131.02|12131.02|12131.02|12131.02|12131.02|12131.02|0
1652092460000|2022-05-09 10:34:20|12129.59|12129.59|12129.13|12129.13|12129.59|12129.59|12129.13|12129.13|0
1652092470000|2022-05-09 10:34:30|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|0
1652092490000|2022-05-09 10:34:50|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|12122.45|0
1652092510000|2022-05-09 10:35:10|12122.91|12122.91|12122.91|12122.91|12122.91|12122.91|12122.91|12122.91|0
1652092520000|2022-05-09 10:35:20|12122|12122|12121.34|12121.34|12122|12122|12120.88|12120.88|0
1652092580000|2022-05-09 10:36:20|12120.88|12120.88|12121.79|12121.79|12121.79|12121.79|12120.88|12120.88|0
1652092590000|2022-05-09 10:36:30|12121.34|12121.34|12121.34|12121.34|12121.34|12121.34|12121.34|12121.34|0
1652092600000|2022-05-09 10:36:40|12120.4|12120.4|12120.4|12120.4|12120.4|12120.4|12120.4|12120.4|0
1652092620000|2022-05-09 10:37:00|12118.96|12118.96|12118.96|12118.96|12118.96|12118.96|12118.96|12118.96|0
1652092630000|2022-05-09 10:37:10|12119.88|12119.88|12120.79|12120.79|12120.79|12120.79|12119.88|12119.88|0
1652092640000|2022-05-09 10:37:20|12119.36|12119.36|12116.49|12116.49|12119.36|12119.36|12116.49|12116.49|0
1652092660000|2022-05-09 10:37:40|12117.92|12117.92|12117.92|12117.92|12117.92|12117.92|12117.92|12117.92|0
1652092680000|2022-05-09 10:38:00|12117.1|12117.1|12117.1|12117.1|12117.1|12117.1|12117.1|12117.1|0
1652092690000|2022-05-09 10:38:10|12115.47|12115.47|12115.69|12115.69|12115.69|12115.69|12115.47|12115.47|0
1652092700000|2022-05-09 10:38:20|12115.22|12115.22|12113.79|12113.79|12115.22|12115.22|12113.79|12113.79|0
1652092720000|2022-05-09 10:38:40|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|0
1652092730000|2022-05-09 10:38:50|12115.89|12115.89|12115.89|12115.89|12115.89|12115.89|12115.89|12115.89|0
1652092760000|2022-05-09 10:39:20|12116.12|12116.12|12116.34|12116.34|12116.34|12116.34|12116.12|12116.12|0
1652092780000|2022-05-09 10:39:40|12117.01|12117.01|12116.55|12116.55|12117.01|12117.01|12116.55|12116.55|0
1652092790000|2022-05-09 10:39:50|12116.08|12116.08|12117.05|12117.05|12117.05|12117.05|12116.08|12116.08|0
1652092800000|2022-05-09 10:40:00|12119.92|12119.92|12120.74|12120.74|12120.74|12120.74|12119.92|12119.92|0
1652092860000|2022-05-09 10:41:00|12122.17|12122.17|12128.3|12128.3|12128.3|12128.3|12122.17|12122.17|0
1652092870000|2022-05-09 10:41:10|12128.75|12128.75|12127.38|12127.38|12128.75|12128.75|12127.38|12127.38|0
1652092930000|2022-05-09 10:42:10|12128.87|12128.87|12132.24|12132.24|12132.24|12132.24|12128.87|12128.87|0
1652092940000|2022-05-09 10:42:20|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|0
1652092950000|2022-05-09 10:42:30|12132.36|12132.36|12131.91|12131.91|12132.36|12132.36|12131.91|12131.91|0
1652092970000|2022-05-09 10:42:50|12130.51|12130.51|12130.51|12130.51|12130.51|12130.51|12130.51|12130.51|0
1652092980000|2022-05-09 10:43:00|12129.59|12129.59|12128.78|12128.78|12129.59|12129.59|12128.78|12128.78|0
1652092990000|2022-05-09 10:43:10|12129.22|12129.22|12129.22|12129.22|12129.22|12129.22|12129.22|12129.22|0
1652093010000|2022-05-09 10:43:30|12129.68|12129.68|12129.68|12129.68|12129.68|12129.68|12129.68|12129.68|0
1652093030000|2022-05-09 10:43:50|12129.18|12129.18|12129.18|12129.18|12129.18|12129.18|12129.18|12129.18|0
1652093040000|2022-05-09 10:44:00|12130.56|12130.56|12130.56|12130.56|12130.56|12130.56|12130.56|12130.56|0
1652093100000|2022-05-09 10:45:00|12129.74|12129.74|12129.18|12129.18|12130.56|12130.56|12129.18|12129.18|0
1652093110000|2022-05-09 10:45:10|12128.69|12128.69|12128.69|12128.69|12128.69|12128.69|12128.69|12128.69|0
1652093130000|2022-05-09 10:45:30|12126.82|12126.82|12126.82|12126.82|12126.82|12126.82|12126.82|12126.82|0
1652093140000|2022-05-09 10:45:40|12126.36|12126.36|12126.36|12126.36|12126.36|12126.36|12126.36|12126.36|0
1652093170000|2022-05-09 10:46:10|12125.89|12125.89|12125.43|12125.43|12125.89|12125.89|12125.39|12125.39|0
1652093280000|2022-05-09 10:48:00|12125.89|12125.89|12127.32|12127.32|12127.32|12127.32|12125.89|12125.89|0
1652093300000|2022-05-09 10:48:20|12125.89|12125.89|12125.89|12125.89|12125.89|12125.89|12125.89|12125.89|0
1652093320000|2022-05-09 10:48:40|12126.83|12126.83|12127.3|12127.3|12127.3|12127.3|12126.83|12126.83|0
1652093330000|2022-05-09 10:48:50|12127.8|12127.8|12129.09|12129.09|12129.09|12129.09|12127.8|12127.8|0
1652093340000|2022-05-09 10:49:00|12130.11|12130.11|12132.4|12132.4|12132.4|12132.4|12130.11|12130.11|0
1652093350000|2022-05-09 10:49:10|12133.34|12133.34|12133.8|12133.8|12133.8|12133.8|12133.34|12133.34|0
1652093380000|2022-05-09 10:49:40|12134.72|12134.72|12139.02|12139.02|12139.02|12139.02|12134.72|12134.72|0
1652093390000|2022-05-09 10:49:50|12140.43|12140.43|12140.43|12140.43|12140.43|12140.43|12140.43|12140.43|0
1652093410000|2022-05-09 10:50:10|12139.96|12139.96|12139.96|12139.96|12139.96|12139.96|12139.96|12139.96|0
1652093420000|2022-05-09 10:50:20|12141.4|12141.4|12141.4|12141.4|12141.4|12141.4|12141.4|12141.4|0
1652093440000|2022-05-09 10:50:40|12143.39|12143.39|12140.56|12140.56|12143.39|12143.39|12140.56|12140.56|0
1652093450000|2022-05-09 10:50:50|12141.37|12141.37|12141.37|12141.37|12141.37|12141.37|12141.37|12141.37|0
1652093460000|2022-05-09 10:51:00|12142.49|12142.49|12139.78|12139.78|12142.96|12142.96|12139.78|12139.78|0
1652093480000|2022-05-09 10:51:20|12140.32|12140.32|12139.29|12139.29|12140.32|12140.32|12139.29|12139.29|0
1652093490000|2022-05-09 10:51:30|12137.04|12137.04|12137.04|12137.04|12137.04|12137.04|12137.04|12137.04|0
1652093500000|2022-05-09 10:51:40|12136.22|12136.22|12135.4|12135.4|12136.22|12136.22|12135.4|12135.4|0
1652093510000|2022-05-09 10:51:50|12133.11|12133.11|12131.44|12131.44|12133.11|12133.11|12131.44|12131.44|0
1652093520000|2022-05-09 10:52:00|12128.57|12128.57|12128.91|12128.91|12129.13|12129.13|12128.57|12128.57|0
1652093550000|2022-05-09 10:52:30|12128.68|12128.68|12128.68|12128.68|12128.68|12128.68|12128.68|12128.68|0
1652093620000|2022-05-09 10:53:40|12129.5|12129.5|12131.75|12131.75|12131.75|12131.75|12129.5|12129.5|0
1652093630000|2022-05-09 10:53:50|12130.93|12130.93|12131.41|12131.41|12131.41|12131.41|12130.93|12130.93|0
1652093700000|2022-05-09 10:55:00|12130.91|12130.91|12130.91|12130.91|12130.91|12130.91|12130.91|12130.91|0
1652093740000|2022-05-09 10:55:40|12130.45|12130.45|12130.45|12130.45|12130.45|12130.45|12130.45|12130.45|0
1652093750000|2022-05-09 10:55:50|12130.95|12130.95|12130.95|12130.95|12130.95|12130.95|12130.95|12130.95|0
1652093760000|2022-05-09 10:56:00|12131.15|12131.15|12131.77|12131.77|12131.77|12131.77|12131.15|12131.15|0
1652093770000|2022-05-09 10:56:10|12133.14|12133.14|12133.14|12133.14|12133.14|12133.14|12133.14|12133.14|0
1652093780000|2022-05-09 10:56:20|12133.37|12133.37|12133.37|12133.37|12133.37|12133.37|12133.37|12133.37|0
1652093820000|2022-05-09 10:57:00|12131.93|12131.93|12131.73|12131.73|12131.93|12131.93|12131.73|12131.73|0
1652093830000|2022-05-09 10:57:10|12131.52|12131.52|12129.76|12129.76|12131.52|12131.52|12129.76|12129.76|0
1652093860000|2022-05-09 10:57:40|12129.26|12129.26|12127.43|12127.43|12129.26|12129.26|12127.43|12127.43|0
1652093880000|2022-05-09 10:58:00|12128.25|12128.25|12129.07|12129.07|12129.07|12129.07|12128.25|12128.25|0
1652093900000|2022-05-09 10:58:20|12134.69|12134.69|12133.75|12133.75|12134.69|12134.69|12133.25|12133.25|0
1652093920000|2022-05-09 10:58:40|12134.22|12134.22|12134.22|12134.22|12134.22|12134.22|12134.22|12134.22|0
1652093970000|2022-05-09 10:59:30|12135.04|12135.04|12133.72|12133.72|12135.04|12135.04|12133.72|12133.72|0
1652093980000|2022-05-09 10:59:40|12130.85|12130.85|12129.03|12129.03|12130.85|12130.85|12129.03|12129.03|0
1652094030000|2022-05-09 11:00:30|12130.46|12130.46|12132.1|12132.1|12132.1|12132.1|12129.64|12129.64|0
1652094050000|2022-05-09 11:00:50|12133.47|12133.47|12133.47|12133.47|12133.47|12133.47|12133.47|12133.47|0
1652094060000|2022-05-09 11:01:00|12131.83|12131.83|12131.83|12131.83|12131.83|12131.83|12131.83|12131.83|0
1652094070000|2022-05-09 11:01:10|12132.29|12132.29|12130.86|12130.86|12132.29|12132.29|12130.86|12130.86|0
1652094120000|2022-05-09 11:02:00|12132.29|12132.29|12132.29|12132.29|12132.29|12132.29|12132.29|12132.29|0
1652094130000|2022-05-09 11:02:10|12132.79|12132.79|12132.79|12132.79|12132.79|12132.79|12132.79|12132.79|0
1652094150000|2022-05-09 11:02:30|12133.29|12133.29|12133.29|12133.29|12133.29|12133.29|12133.29|12133.29|0
1652094160000|2022-05-09 11:02:40|12133.9|12133.9|12133.9|12133.9|12133.9|12133.9|12133.9|12133.9|0
1652094170000|2022-05-09 11:02:50|12134.39|12134.39|12133.9|12133.9|12134.39|12134.39|12133.9|12133.9|0
1652094210000|2022-05-09 11:03:30|12133.4|12133.4|12133.4|12133.4|12133.4|12133.4|12133.4|12133.4|0
1652094260000|2022-05-09 11:04:20|12131.97|12131.97|12129.39|12129.39|12131.97|12131.97|12129.39|12129.39|0
1652094280000|2022-05-09 11:04:40|12128.83|12128.83|12128.83|12128.83|12128.83|12128.83|12128.83|12128.83|0
1652094300000|2022-05-09 11:05:00|12129.39|12129.39|12129.39|12129.39|12129.39|12129.39|12129.39|12129.39|0
1652094390000|2022-05-09 11:06:30|12126.65|12126.65|12125.73|12125.73|12126.65|12126.65|12125.73|12125.73|0
1652094400000|2022-05-09 11:06:40|12126.19|12126.19|12124.75|12124.75|12126.19|12126.19|12124.75|12124.75|0
1652094410000|2022-05-09 11:06:50|12124.3|12124.3|12124.3|12124.3|12124.3|12124.3|12124.3|12124.3|0
1652094420000|2022-05-09 11:07:00|12124.75|12124.75|12124.75|12124.75|12124.75|12124.75|12124.75|12124.75|0
1652094430000|2022-05-09 11:07:10|12123.08|12123.08|12117.99|12117.99|12123.08|12123.08|12117.99|12117.99|0
1652094440000|2022-05-09 11:07:20|12115.7|12115.7|12115.7|12115.7|12115.7|12115.7|12114.33|12114.33|0
1652094450000|2022-05-09 11:07:30|12116.62|12116.62|12117.07|12117.07|12117.07|12117.07|12116.62|12116.62|0
1652094470000|2022-05-09 11:07:50|12116.62|12116.62|12116.62|12116.62|12116.62|12116.62|12116.62|12116.62|0
1652094480000|2022-05-09 11:08:00|12116.16|12116.16|12116.16|12116.16|12116.16|12116.16|12116.16|12116.16|0
1652094500000|2022-05-09 11:08:20|12115.34|12115.34|12112.47|12112.47|12115.34|12115.34|12112.47|12112.47|0
1652094510000|2022-05-09 11:08:30|12111.04|12111.04|12112.47|12112.47|12112.47|12112.47|12111.04|12111.04|0
1652094540000|2022-05-09 11:09:00|12112.02|12112.02|12111.56|12111.56|12112.02|12112.02|12111.56|12111.56|0
1652094550000|2022-05-09 11:09:10|12111.06|12111.06|12110.12|12110.12|12111.06|12111.06|12110.12|12110.12|0
1652094560000|2022-05-09 11:09:20|12109.56|12109.56|12109.56|12109.56|12109.56|12109.56|12109.56|12109.56|0
1652094590000|2022-05-09 11:09:50|12108.13|12108.13|12105.94|12105.94|12108.13|12108.13|12105.94|12105.94|0
1652094600000|2022-05-09 11:10:00|12105.12|12105.12|12105.12|12105.12|12105.12|12105.12|12105.12|12105.12|0
1652094650000|2022-05-09 11:10:50|12104.66|12104.66|12102.55|12102.55|12104.66|12104.66|12102.55|12102.55|0
1652094660000|2022-05-09 11:11:00|12102.06|12102.06|12100.94|12100.94|12102.06|12102.06|12100.94|12100.94|0
1652094670000|2022-05-09 11:11:10|12100.48|12100.48|12100.02|12100.02|12100.48|12100.48|12100.02|12100.02|0
1652094710000|2022-05-09 11:11:50|12101.4|12101.4|12101.4|12101.4|12101.4|12101.4|12101.4|12101.4|0
1652094730000|2022-05-09 11:12:10|12101.85|12101.85|12101.85|12101.85|12101.85|12101.85|12101.85|12101.85|0
1652094740000|2022-05-09 11:12:20|12101.4|12101.4|12101.4|12101.4|12101.4|12101.4|12101.4|12101.4|0
1652094770000|2022-05-09 11:12:50|12099.96|12099.96|12099.96|12099.96|12099.96|12099.96|12099.96|12099.96|0
1652094790000|2022-05-09 11:13:10|12099.5|12099.5|12099.96|12099.96|12099.96|12099.96|12099.49|12099.49|0
1652094800000|2022-05-09 11:13:20|12098.67|12098.67|12098.67|12098.67|12098.67|12098.67|12098.67|12098.67|0
1652094810000|2022-05-09 11:13:30|12097.24|12097.24|12098.67|12098.67|12098.67|12098.67|12097.24|12097.24|0
1652094820000|2022-05-09 11:13:40|12098.22|12098.22|12098.22|12098.22|12098.22|12098.22|12098.22|12098.22|0
1652094830000|2022-05-09 11:13:50|12099.89|12099.89|12099.89|12099.89|12099.89|12099.89|12099.89|12099.89|0
1652094840000|2022-05-09 11:14:00|12101.52|12101.52|12102.99|12102.99|12102.99|12102.99|12101.52|12101.52|0
1652094850000|2022-05-09 11:14:10|12102.08|12102.08|12102.08|12102.08|12102.08|12102.08|12102.08|12102.08|0
1652094870000|2022-05-09 11:14:30|12100.71|12100.71|12102.76|12102.76|12102.76|12102.76|12099.89|12099.89|0
1652094880000|2022-05-09 11:14:40|12101.94|12101.94|12101.94|12101.94|12101.94|12101.94|12101.94|12101.94|0
1652094900000|2022-05-09 11:15:00|12102.39|12102.39|12101.94|12101.94|12102.39|12102.39|12101.94|12101.94|0
1652094910000|2022-05-09 11:15:10|12100.96|12100.96|12102.79|12102.79|12102.79|12102.79|12100.5|12100.5|0
1652094920000|2022-05-09 11:15:20|12101.87|12101.87|12102.81|12102.81|12102.81|12102.81|12101.87|12101.87|0
1652094930000|2022-05-09 11:15:30|12102|12102|12101.08|12101.08|12102|12102|12101.08|12101.08|0
1652094950000|2022-05-09 11:15:50|12101.54|12101.54|12101.54|12101.54|12101.54|12101.54|12101.54|12101.54|0
1652094980000|2022-05-09 11:16:20|12105.23|12105.23|12107.58|12107.58|12107.58|12107.58|12105.23|12105.23|0
1652094990000|2022-05-09 11:16:30|12106.66|12106.66|12106.66|12106.66|12106.66|12106.66|12106.66|12106.66|0
1652095030000|2022-05-09 11:17:10|12105.75|12105.75|12106.2|12106.2|12106.66|12106.66|12105.75|12105.75|0
1652095050000|2022-05-09 11:17:30|12106.66|12106.66|12107.13|12107.13|12107.13|12107.13|12106.66|12106.66|0
1652095080000|2022-05-09 11:18:00|12105.29|12105.29|12103.36|12103.36|12105.29|12105.29|12103.36|12103.36|0
1652095090000|2022-05-09 11:18:10|12103.81|12103.81|12103.26|12103.26|12103.81|12103.81|12103.26|12103.26|0
1652095100000|2022-05-09 11:18:20|12104.37|12104.37|12105.29|12105.29|12105.29|12105.29|12104.37|12104.37|0
1652095130000|2022-05-09 11:18:50|12105.74|12105.74|12105.74|12105.74|12105.74|12105.74|12105.74|12105.74|0
1652095140000|2022-05-09 11:19:00|12108.61|12108.61|12110.05|12110.05|12110.05|12110.05|12108.61|12108.61|0
1652095150000|2022-05-09 11:19:10|12111.48|12111.48|12112.5|12112.5|12112.5|12112.5|12111.48|12111.48|0
1652095160000|2022-05-09 11:19:20|12113.44|12113.44|12113.44|12113.44|12113.44|12113.44|12113.44|12113.44|0
1652095170000|2022-05-09 11:19:30|12112|12112|12112|12112|12112|12112|12112|12112|0
1652095210000|2022-05-09 11:20:10|12110.72|12110.72|12110.25|12110.25|12110.72|12110.72|12110.25|12110.25|0
1652095220000|2022-05-09 11:20:20|12110.74|12110.74|12110.74|12110.74|12110.74|12110.74|12110.74|12110.74|0
1652095250000|2022-05-09 11:20:50|12111.56|12111.56|12111.56|12111.56|12111.56|12111.56|12111.56|12111.56|0
1652095260000|2022-05-09 11:21:00|12112.93|12112.93|12112.93|12112.93|12112.93|12112.93|12112.93|12112.93|0
1652095270000|2022-05-09 11:21:10|12112.43|12112.43|12115.3|12115.3|12115.3|12115.3|12112.43|12112.43|0
1652095280000|2022-05-09 11:21:20|12119.61|12119.61|12119.61|12119.61|12119.61|12119.61|12119.61|12119.61|0
1652095320000|2022-05-09 11:22:00|12121.44|12121.44|12121.89|12121.89|12121.89|12121.89|12121.44|12121.44|0
1652095330000|2022-05-09 11:22:10|12122.72|12122.72|12122.94|12122.94|12122.94|12122.94|12122.72|12122.72|0
1652095370000|2022-05-09 11:22:50|12120.07|12120.07|12120.07|12120.07|12120.07|12120.07|12120.07|12120.07|0
1652095380000|2022-05-09 11:23:00|12121.5|12121.5|12121.5|12121.5|12121.5|12121.5|12121.5|12121.5|0
1652095390000|2022-05-09 11:23:10|12123.79|12123.79|12123.33|12123.33|12123.79|12123.79|12123.33|12123.33|0
1652095400000|2022-05-09 11:23:20|12124.75|12124.75|12123.08|12123.08|12124.75|12124.75|12123.08|12123.08|0
1652095410000|2022-05-09 11:23:30|12124.51|12124.51|12124.51|12124.51|12124.51|12124.51|12124.51|12124.51|0
1652095420000|2022-05-09 11:23:40|12125.95|12125.95|12125.95|12125.95|12125.95|12125.95|12125.95|12125.95|0
1652095430000|2022-05-09 11:23:50|12126.4|12126.4|12125.91|12125.91|12126.4|12126.4|12125.91|12125.91|0
1652095440000|2022-05-09 11:24:00|12124.47|12124.47|12124.47|12124.47|12124.47|12124.47|12124.47|12124.47|0
1652095450000|2022-05-09 11:24:10|12125.91|12125.91|12125.91|12125.91|12125.91|12125.91|12125.91|12125.91|0
1652095470000|2022-05-09 11:24:30|12124.47|12124.47|12125.91|12125.91|12125.91|12125.91|12124.47|12124.47|0
1652095480000|2022-05-09 11:24:40|12127.73|12127.73|12128.55|12128.55|12128.55|12128.55|12127.73|12127.73|0
1652095490000|2022-05-09 11:24:50|12129.99|12129.99|12132.87|12132.87|12132.87|12132.87|12129.99|12129.99|0
1652095570000|2022-05-09 11:26:10|12130.01|12130.01|12130.01|12130.01|12130.01|12130.01|12130.01|12130.01|0
1652095590000|2022-05-09 11:26:30|12129.59|12129.59|12130.01|12130.01|12130.01|12130.01|12129.59|12129.59|0
1652095610000|2022-05-09 11:26:50|12131.66|12131.66|12133.08|12133.08|12133.08|12133.08|12131.66|12131.66|0
1652095630000|2022-05-09 11:27:10|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|0
1652095660000|2022-05-09 11:27:40|12132.46|12132.46|12133.38|12133.38|12133.38|12133.38|12132.46|12132.46|0
1652095670000|2022-05-09 11:27:50|12132.92|12132.92|12137.95|12137.95|12137.95|12137.95|12132.92|12132.92|0
1652095710000|2022-05-09 11:28:30|12137.72|12137.72|12137.72|12137.72|12137.72|12137.72|12137.72|12137.72|0
1652095720000|2022-05-09 11:28:40|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|0
1652095730000|2022-05-09 11:28:50|12138.08|12138.08|12138.08|12138.08|12138.08|12138.08|12138.08|12138.08|0
1652095740000|2022-05-09 11:29:00|12137.61|12137.61|12137.61|12137.61|12137.61|12137.61|12137.61|12137.61|0
1652095750000|2022-05-09 11:29:10|12136.8|12136.8|12136.8|12136.8|12136.8|12136.8|12136.8|12136.8|0
1652095770000|2022-05-09 11:29:30|12133.53|12133.53|12133.06|12133.06|12133.53|12133.53|12133.06|12133.06|0
1652095800000|2022-05-09 11:30:00|12132.15|12132.15|12132.15|12132.15|12132.15|12132.15|12132.15|12132.15|0
1652095810000|2022-05-09 11:30:10|12132.7|12132.7|12132.7|12132.7|12132.7|12132.7|12132.7|12132.7|0
1652095840000|2022-05-09 11:30:40|12135.02|12135.02|12134.55|12134.55|12135.02|12135.02|12134.55|12134.55|0
1652095850000|2022-05-09 11:30:50|12137.62|12137.62|12137.62|12137.62|12137.62|12137.62|12137.62|12137.62|0
1652095860000|2022-05-09 11:31:00|12136.18|12136.18|12136.18|12136.18|12136.18|12136.18|12136.18|12136.18|0
1652095870000|2022-05-09 11:31:10|12135.36|12135.36|12135.36|12135.36|12135.36|12135.36|12135.36|12135.36|0
1652095880000|2022-05-09 11:31:20|12134.95|12134.95|12134.95|12134.95|12134.95|12134.95|12134.95|12134.95|0
1652095890000|2022-05-09 11:31:30|12134.73|12134.73|12134.95|12134.95|12134.95|12134.95|12134.73|12134.73|0
1652095900000|2022-05-09 11:31:40|12133.52|12133.52|12133.52|12133.52|12133.52|12133.52|12133.52|12133.52|0
1652095920000|2022-05-09 11:32:00|12134.46|12134.46|12132.17|12132.17|12134.46|12134.46|12131.26|12131.26|0
1652095960000|2022-05-09 11:32:40|12131.26|12131.26|12131.26|12131.26|12131.26|12131.26|12131.26|12131.26|0
1652096020000|2022-05-09 11:33:40|12132.63|12132.63|12131.72|12131.72|12132.63|12132.63|12131.72|12131.72|0
1652096140000|2022-05-09 11:35:40|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|0
1652096150000|2022-05-09 11:35:50|12133.81|12133.81|12133.81|12133.81|12133.81|12133.81|12133.81|12133.81|0
1652096190000|2022-05-09 11:36:30|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|0
1652096200000|2022-05-09 11:36:40|12130.8|12130.8|12129.37|12129.37|12130.8|12130.8|12129.37|12129.37|0
1652096230000|2022-05-09 11:37:10|12128|12128|12128|12128|12128|12128|12128|12128|0
1652096300000|2022-05-09 11:38:20|12126.88|12126.88|12123.53|12123.53|12126.88|12126.88|12123.53|12123.53|0
1652096330000|2022-05-09 11:38:50|12124.09|12124.09|12127.2|12127.2|12127.2|12127.2|12124.09|12124.09|0
1652096380000|2022-05-09 11:39:40|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|0
1652096430000|2022-05-09 11:40:30|12124.65|12124.65|12126.08|12126.08|12127.03|12127.03|12124.65|12124.65|0
1652096440000|2022-05-09 11:40:40|12127|12127|12127|12127|12127|12127|12127|12127|0
1652096490000|2022-05-09 11:41:30|12128.47|12128.47|12132.95|12132.95|12132.95|12132.95|12128.47|12128.47|0
1652096500000|2022-05-09 11:41:40|12133.45|12133.45|12133.45|12133.45|12133.45|12133.45|12133.45|12133.45|0
1652096510000|2022-05-09 11:41:50|12132.53|12132.53|12132.53|12132.53|12132.53|12132.53|12132.53|12132.53|0
1652096530000|2022-05-09 11:42:10|12131.1|12131.1|12129.67|12129.67|12131.1|12131.1|12129.67|12129.67|0
1652096620000|2022-05-09 11:43:40|12127.02|12127.02|12125.29|12125.29|12127.02|12127.02|12125.29|12125.29|0
1652096630000|2022-05-09 11:43:50|12124.83|12124.83|12124.83|12124.83|12124.83|12124.83|12124.83|12124.83|0
1652096640000|2022-05-09 11:44:00|12121.96|12121.96|12121.35|12121.35|12122.9|12122.9|12121.35|12121.35|0
1652096660000|2022-05-09 11:44:20|12120.43|12120.43|12121.25|12121.25|12121.25|12121.25|12120.43|12120.43|0
1652096680000|2022-05-09 11:44:40|12120.78|12120.78|12120.78|12120.78|12120.78|12120.78|12120.78|12120.78|0
1652096690000|2022-05-09 11:44:50|12121.69|12121.69|12123.9|12123.9|12123.9|12123.9|12121.69|12121.69|0
1652096700000|2022-05-09 11:45:00|12125.02|12125.02|12125.02|12125.02|12125.02|12125.02|12125.02|12125.02|0
1652096710000|2022-05-09 11:45:10|12125.47|12125.47|12125.93|12125.93|12125.93|12125.93|12125.47|12125.47|0
1652096760000|2022-05-09 11:46:00|12127.05|12127.05|12127.05|12127.05|12127.05|12127.05|12127.05|12127.05|0
1652096780000|2022-05-09 11:46:20|12127.86|12127.86|12127.86|12127.86|12127.86|12127.86|12127.86|12127.86|0
1652096820000|2022-05-09 11:47:00|12126.95|12126.95|12124.7|12124.7|12126.95|12126.95|12124.7|12124.7|0
1652096870000|2022-05-09 11:47:50|12124.23|12124.23|12124.78|12124.78|12124.78|12124.78|12122.79|12122.79|0
1652096880000|2022-05-09 11:48:00|12123.34|12123.34|12123.34|12123.34|12123.34|12123.34|12123.34|12123.34|0
1652096930000|2022-05-09 11:48:50|12123.84|12123.84|12123.84|12123.84|12123.84|12123.84|12123.84|12123.84|0
1652096960000|2022-05-09 11:49:20|12123.37|12123.37|12123.37|12123.37|12123.37|12123.37|12123.37|12123.37|0
1652096970000|2022-05-09 11:49:30|12123.59|12123.59|12123.59|12123.59|12123.59|12123.59|12123.59|12123.59|0
1652096990000|2022-05-09 11:49:50|12124.51|12124.51|12125.33|12125.33|12125.33|12125.33|12124.51|12124.51|0
1652097000000|2022-05-09 11:50:00|12126.15|12126.15|12125.94|12125.94|12126.15|12126.15|12125.94|12125.94|0
1652097020000|2022-05-09 11:50:20|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|12127.38|0
1652097040000|2022-05-09 11:50:40|12126.82|12126.82|12126.82|12126.82|12126.82|12126.82|12126.82|12126.82|0
1652097060000|2022-05-09 11:51:00|12127.28|12127.28|12127.53|12127.53|12127.74|12127.74|12127.28|12127.28|0
1652097070000|2022-05-09 11:51:10|12127.12|12127.12|12127.12|12127.12|12127.12|12127.12|12127.12|12127.12|0
1652097110000|2022-05-09 11:51:50|12127.58|12127.58|12127.58|12127.58|12127.58|12127.58|12127.58|12127.58|0
1652097130000|2022-05-09 11:52:10|12126.63|12126.63|12126.63|12126.63|12126.63|12126.63|12126.63|12126.63|0
1652097150000|2022-05-09 11:52:30|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|0
1652097180000|2022-05-09 11:53:00|12128.74|12128.74|12139.36|12139.36|12139.36|12139.36|12128.74|12128.74|0
1652097190000|2022-05-09 11:53:10|12138.9|12138.9|12136.24|12136.24|12138.9|12138.9|12136.24|12136.24|0
1652097230000|2022-05-09 11:53:50|12137.26|12137.26|12137.26|12137.26|12137.26|12137.26|12137.26|12137.26|0
1652097240000|2022-05-09 11:54:00|12136.8|12136.8|12136.8|12136.8|12136.8|12136.8|12136.8|12136.8|0
1652097260000|2022-05-09 11:54:20|12138.24|12138.24|12138.24|12138.24|12138.24|12138.24|12138.24|12138.24|0
1652097280000|2022-05-09 11:54:40|12139.15|12139.15|12139.15|12139.15|12139.15|12139.15|12139.15|12139.15|0
1652097290000|2022-05-09 11:54:50|12140.27|12140.27|12140.27|12140.27|12140.27|12140.27|12140.27|12140.27|0
1652097300000|2022-05-09 11:55:00|12142.15|12142.15|12142.15|12142.15|12142.15|12142.15|12142.15|12142.15|0
1652097310000|2022-05-09 11:55:10|12142.61|12142.61|12142.15|12142.15|12142.61|12142.61|12142.15|12142.15|0
1652097350000|2022-05-09 11:55:50|12143.18|12143.18|12143.18|12143.18|12143.18|12143.18|12143.18|12143.18|0
1652097370000|2022-05-09 11:56:10|12139.41|12139.41|12139.41|12139.41|12139.41|12139.41|12139.41|12139.41|0
1652097390000|2022-05-09 11:56:30|12139.64|12139.64|12139.64|12139.64|12139.64|12139.64|12139.64|12139.64|0
1652097440000|2022-05-09 11:57:20|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|0
1652097480000|2022-05-09 11:58:00|12139.72|12139.72|12138.34|12138.34|12139.72|12139.72|12138.34|12138.34|0
1652097490000|2022-05-09 11:58:10|12138.81|12138.81|12138.34|12138.34|12138.81|12138.81|12138.34|12138.34|0
1652097530000|2022-05-09 11:58:50|12138.79|12138.79|12140.17|12140.17|12140.17|12140.17|12138.79|12138.79|0
1652097540000|2022-05-09 11:59:00|12139.25|12139.25|12136.66|12136.66|12139.25|12139.25|12136.66|12136.66|0
1652097550000|2022-05-09 11:59:10|12135.72|12135.72|12135.72|12135.72|12135.72|12135.72|12135.72|12135.72|0
1652097560000|2022-05-09 11:59:20|12135.25|12135.25|12135.72|12135.72|12135.72|12135.72|12135.25|12135.25|0
1652097580000|2022-05-09 11:59:40|12135.31|12135.31|12135.31|12135.31|12135.31|12135.31|12135.31|12135.31|0
1652097600000|2022-05-09 12:00:00|12134.84|12134.84|12134.85|12134.85|12134.85|12134.85|12134.38|12134.38|0
1652097620000|2022-05-09 12:00:20|12134.38|12134.38|12134.38|12134.38|12134.38|12134.38|12134.38|12134.38|0
1652097700000|2022-05-09 12:01:40|12133.92|12133.92|12124.47|12124.47|12133.92|12133.92|12124.47|12124.47|0
1652097710000|2022-05-09 12:01:50|12123.91|12123.91|12121.36|12121.36|12123.91|12123.91|12121.36|12121.36|0
1652097720000|2022-05-09 12:02:00|12121.14|12121.14|12121.14|12121.14|12121.14|12121.14|12121.14|12121.14|0
1652097730000|2022-05-09 12:02:10|12119.5|12119.5|12119.5|12119.5|12119.5|12119.5|12119.5|12119.5|0
1652097750000|2022-05-09 12:02:30|12120.11|12120.11|12120.11|12120.11|12120.11|12120.11|12120.11|12120.11|0
1652097760000|2022-05-09 12:02:40|12119.64|12119.64|12118.23|12118.23|12119.64|12119.64|12118.23|12118.23|0
1652097770000|2022-05-09 12:02:50|12117.77|12117.77|12118.33|12118.33|12118.33|12118.33|12117.77|12117.77|0
1652097780000|2022-05-09 12:03:00|12116.49|12116.49|12119.14|12119.14|12119.14|12119.14|12108.86|12108.86|0
1652097790000|2022-05-09 12:03:10|12119.61|12119.61|12119.61|12119.61|12119.61|12119.61|12119.61|12119.61|0
1652097800000|2022-05-09 12:03:20|12118.67|12118.67|12120.08|12120.08|12120.08|12120.08|12118.67|12118.67|0
1652097810000|2022-05-09 12:03:30|12120.31|12120.31|12120.31|12120.31|12120.31|12120.31|12120.31|12120.31|0
1652097820000|2022-05-09 12:03:40|12121.94|12121.94|12121.94|12121.94|12121.94|12121.94|12121.94|12121.94|0
1652097830000|2022-05-09 12:03:50|12124.23|12124.23|12124.23|12124.23|12124.23|12124.23|12124.23|12124.23|0
1652097860000|2022-05-09 12:04:20|12121.94|12121.94|12114.24|12114.24|12121.94|12121.94|12112.32|12112.32|0
1652097870000|2022-05-09 12:04:30|12113.24|12113.24|12113.24|12113.24|12113.24|12113.24|12113.24|12113.24|0
1652097900000|2022-05-09 12:05:00|12112.74|12112.74|12109.08|12109.08|12112.74|12112.74|12109.08|12109.08|0
1652097910000|2022-05-09 12:05:10|12109.63|12109.63|12109.08|12109.08|12109.63|12109.63|12109.08|12109.08|0
1652097920000|2022-05-09 12:05:20|12108.6|12108.6|12107.11|12107.11|12108.6|12108.6|12107.11|12107.11|0
1652097930000|2022-05-09 12:05:30|12107.59|12107.59|12107.59|12107.59|12107.59|12107.59|12107.59|12107.59|0
1652097940000|2022-05-09 12:05:40|12107.11|12107.11|12107.11|12107.11|12107.11|12107.11|12107.11|12107.11|0
1652097960000|2022-05-09 12:06:00|12108.11|12108.11|12108.11|12108.11|12108.11|12108.11|12108.11|12108.11|0
1652097980000|2022-05-09 12:06:20|12107.17|12107.17|12107.17|12107.17|12107.17|12107.17|12107.17|12107.17|0
1652097990000|2022-05-09 12:06:30|12106.7|12106.7|12103.87|12103.87|12106.7|12106.7|12103.87|12103.87|0
1652098000000|2022-05-09 12:06:40|12104.81|12104.81|12104.81|12104.81|12104.81|12104.81|12104.81|12104.81|0
1652098010000|2022-05-09 12:06:50|12103.38|12103.38|12099.02|12099.02|12103.38|12103.38|12099.02|12099.02|0
1652098020000|2022-05-09 12:07:00|12099.58|12099.58|12100.49|12100.49|12100.49|12100.49|12099.58|12099.58|0
1652098030000|2022-05-09 12:07:10|12103.2|12103.2|12103.2|12103.2|12103.2|12103.2|12103.2|12103.2|0
1652098060000|2022-05-09 12:07:40|12104.63|12104.63|12104.63|12104.63|12104.63|12104.63|12104.63|12104.63|0
1652098080000|2022-05-09 12:08:00|12104.16|12104.16|12104.16|12104.16|12104.16|12104.16|12104.16|12104.16|0
1652098090000|2022-05-09 12:08:10|12107.03|12107.03|12107.03|12107.03|12107.03|12107.03|12107.03|12107.03|0
1652098100000|2022-05-09 12:08:20|12110.14|12110.14|12113.53|12113.53|12113.53|12113.53|12110.14|12110.14|0
1652098110000|2022-05-09 12:08:30|12118.04|12118.04|12117.22|12117.22|12118.04|12118.04|12117.22|12117.22|0
1652098150000|2022-05-09 12:09:10|12116.28|12116.28|12114.87|12114.87|12116.28|12116.28|12114.87|12114.87|0
1652098160000|2022-05-09 12:09:20|12113.95|12113.95|12114.41|12114.41|12114.41|12114.41|12113.95|12113.95|0
1652098170000|2022-05-09 12:09:30|12114.91|12114.91|12114.91|12114.91|12114.91|12114.91|12114.91|12114.91|0
1652098190000|2022-05-09 12:09:50|12115.37|12115.37|12115.37|12115.37|12115.37|12115.37|12115.37|12115.37|0
1652098200000|2022-05-09 12:10:00|12116.78|12116.78|12116.78|12116.78|12116.78|12116.78|12116.78|12116.78|0
1652098220000|2022-05-09 12:10:20|12118.67|12118.67|12116.84|12116.84|12118.67|12118.67|12116.84|12116.84|0
1652098230000|2022-05-09 12:10:30|12117.06|12117.06|12117.06|12117.06|12117.06|12117.06|12117.06|12117.06|0
1652098260000|2022-05-09 12:11:00|12119.93|12119.93|12119.93|12119.93|12119.93|12119.93|12119.93|12119.93|0
1652098270000|2022-05-09 12:11:10|12119.44|12119.44|12112.17|12112.17|12120.06|12120.06|12112.17|12112.17|0
1652098280000|2022-05-09 12:11:20|12110.8|12110.8|12110.07|12110.07|12110.8|12110.8|12109.85|12109.85|0
1652098290000|2022-05-09 12:11:30|12110.54|12110.54|12110.54|12110.54|12110.54|12110.54|12110.54|12110.54|0
1652098310000|2022-05-09 12:11:50|12113.37|12113.37|12114.68|12114.68|12114.68|12114.68|12112.89|12112.89|0
1652098390000|2022-05-09 12:13:10|12113.25|12113.25|12113.25|12113.25|12113.25|12113.25|12113.25|12113.25|0
1652098400000|2022-05-09 12:13:20|12114.14|12114.14|12113.92|12113.92|12114.14|12114.14|12113.92|12113.92|0
1652098440000|2022-05-09 12:14:00|12116.66|12116.66|12116.66|12116.66|12116.66|12116.66|12116.66|12116.66|0
1652098460000|2022-05-09 12:14:20|12115.23|12115.23|12115.23|12115.23|12115.23|12115.23|12115.23|12115.23|0
1652098470000|2022-05-09 12:14:30|12115.45|12115.45|12115.45|12115.45|12115.45|12115.45|12114.99|12114.99|0
1652098480000|2022-05-09 12:14:40|12114.08|12114.08|12114.08|12114.08|12114.08|12114.08|12114.08|12114.08|0
1652098490000|2022-05-09 12:14:50|12113.62|12113.62|12113.62|12113.62|12113.62|12113.62|12113.62|12113.62|0
1652098500000|2022-05-09 12:15:00|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|0
1652098510000|2022-05-09 12:15:10|12111.43|12111.43|12106.02|12106.02|12111.43|12111.43|12106.02|12106.02|0
1652098520000|2022-05-09 12:15:20|12103.15|12103.15|12093.14|12093.14|12103.15|12103.15|12093.14|12093.14|0
1652098530000|2022-05-09 12:15:30|12092.68|12092.68|12092.68|12092.68|12092.68|12092.68|12092.68|12092.68|0
1652098540000|2022-05-09 12:15:40|12090.33|12090.33|12090.33|12090.33|12090.33|12090.33|12090.33|12090.33|0
1652098550000|2022-05-09 12:15:50|12091.27|12091.27|12091.27|12091.27|12091.27|12091.27|12091.27|12091.27|0
1652098560000|2022-05-09 12:16:00|12094.61|12094.61|12097.71|12097.71|12097.71|12097.71|12094.61|12094.61|0
1652098570000|2022-05-09 12:16:10|12096.34|12096.34|12098.18|12098.18|12098.18|12098.18|12096.34|12096.34|0
1652098580000|2022-05-09 12:16:20|12097.71|12097.71|12097.71|12097.71|12097.71|12097.71|12097.71|12097.71|0
1652098590000|2022-05-09 12:16:30|12097.24|12097.24|12097.24|12097.24|12097.24|12097.24|12097.24|12097.24|0
1652098610000|2022-05-09 12:16:50|12096.33|12096.33|12094.91|12094.91|12096.33|12096.33|12094.91|12094.91|0
1652098620000|2022-05-09 12:17:00|12093.48|12093.48|12093.95|12093.95|12093.95|12093.95|12093.01|12093.01|0
1652098630000|2022-05-09 12:17:10|12094.89|12094.89|12094.42|12094.42|12094.89|12094.89|12094.42|12094.42|0
1652098650000|2022-05-09 12:17:30|12093.05|12093.05|12093.05|12093.05|12093.05|12093.05|12093.05|12093.05|0
1652098670000|2022-05-09 12:17:50|12090.18|12090.18|12090.18|12090.18|12090.18|12090.18|12090.18|12090.18|0
1652098680000|2022-05-09 12:18:00|12094.95|12094.95|12098.88|12098.88|12098.88|12098.88|12094.95|12094.95|0
1652098740000|2022-05-09 12:19:00|12099.82|12099.82|12098.9|12098.9|12099.82|12099.82|12098.4|12098.4|0
1652098750000|2022-05-09 12:19:10|12097.01|12097.01|12097.63|12097.63|12097.63|12097.63|12095.38|12095.38|0
1652098760000|2022-05-09 12:19:20|12099.06|12099.06|12099.06|12099.06|12099.06|12099.06|12099.06|12099.06|0
1652098770000|2022-05-09 12:19:30|12100.97|12100.97|12103.84|12103.84|12103.84|12103.84|12100.97|12100.97|0
1652098790000|2022-05-09 12:19:50|12105.21|12105.21|12105.21|12105.21|12105.21|12105.21|12105.21|12105.21|0
1652098800000|2022-05-09 12:20:00|12103.77|12103.77|12103.77|12103.77|12106.64|12106.64|12103.77|12103.77|0
1652098810000|2022-05-09 12:20:10|12105.21|12105.21|12106.02|12106.02|12106.02|12106.02|12105.21|12105.21|0
1652098820000|2022-05-09 12:20:20|12104.59|12104.59|12107.46|12107.46|12107.46|12107.46|12104.59|12104.59|0
1652098830000|2022-05-09 12:20:30|12104.59|12104.59|12106.02|12106.02|12106.02|12106.02|12104.59|12104.59|0
1652098850000|2022-05-09 12:20:50|12104.59|12104.59|12106.02|12106.02|12106.02|12106.02|12104.59|12104.59|0
1652098860000|2022-05-09 12:21:00|12107.46|12107.46|12106.02|12106.02|12107.46|12107.46|12106.02|12106.02|0
1652098870000|2022-05-09 12:21:10|12108.89|12108.89|12108.89|12108.89|12108.89|12108.89|12108.89|12108.89|0
1652098900000|2022-05-09 12:21:40|12108.45|12108.45|12108.45|12108.45|12108.45|12108.45|12108.45|12108.45|0
1652098920000|2022-05-09 12:22:00|12108.22|12108.22|12108|12108|12108.22|12108.22|12108|12108|0
1652098930000|2022-05-09 12:22:10|12107.78|12107.78|12107.55|12107.55|12107.78|12107.78|12107.55|12107.55|0
1652098950000|2022-05-09 12:22:30|12108.92|12108.92|12108.92|12108.92|12108.92|12108.92|12108.92|12108.92|0
1652098970000|2022-05-09 12:22:50|12108.48|12108.48|12110.31|12110.31|12110.31|12110.31|12108.48|12108.48|0
1652098980000|2022-05-09 12:23:00|12110.53|12110.53|12110.75|12110.75|12110.75|12110.75|12110.53|12110.53|0
1652099020000|2022-05-09 12:23:40|12110.96|12110.96|12110.96|12110.96|12110.96|12110.96|12110.96|12110.96|0
1652099090000|2022-05-09 12:24:50|12108.09|12108.09|12104.06|12104.06|12108.09|12108.09|12104.06|12104.06|0
1652099100000|2022-05-09 12:25:00|12100.86|12100.86|12098.98|12098.98|12100.86|12100.86|12098.98|12098.98|0
1652099110000|2022-05-09 12:25:10|12099.45|12099.45|12099.45|12099.45|12099.45|12099.45|12099.45|12099.45|0
1652099140000|2022-05-09 12:25:40|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|0
1652099150000|2022-05-09 12:25:50|12100.41|12100.41|12100.41|12100.41|12100.41|12100.41|12100.41|12100.41|0
1652099170000|2022-05-09 12:26:10|12101.41|12101.41|12101.41|12101.41|12101.41|12101.41|12101.41|12101.41|0
1652099210000|2022-05-09 12:26:50|12102.84|12102.84|12102.84|12102.84|12102.84|12102.84|12102.84|12102.84|0
1652099230000|2022-05-09 12:27:10|12104.28|12104.28|12104.28|12104.28|12104.28|12104.28|12104.28|12104.28|0
1652099260000|2022-05-09 12:27:40|12105.09|12105.09|12105.09|12105.09|12105.09|12105.09|12105.09|12105.09|0
1652099280000|2022-05-09 12:28:00|12104.54|12104.54|12104.18|12104.18|12104.54|12104.54|12104.18|12104.18|0
1652099290000|2022-05-09 12:28:10|12103.06|12103.06|12102.18|12102.18|12103.62|12103.62|12102.18|12102.18|0
1652099300000|2022-05-09 12:28:20|12101.73|12101.73|12101.73|12101.73|12101.73|12101.73|12101.73|12101.73|0
1652099320000|2022-05-09 12:28:40|12100.91|12100.91|12101.73|12101.73|12101.73|12101.73|12100.91|12100.91|0
1652099330000|2022-05-09 12:28:50|12102.54|12102.54|12101.11|12101.11|12102.54|12102.54|12101.11|12101.11|0
1652099340000|2022-05-09 12:29:00|12100.12|12100.12|12095.53|12095.53|12100.12|12100.12|12095.53|12095.53|0
1652099350000|2022-05-09 12:29:10|12095.07|12095.07|12094.52|12094.52|12095.07|12095.07|12094.52|12094.52|0
1652099400000|2022-05-09 12:30:00|12093.6|12093.6|12093.6|12093.6|12093.6|12093.6|12093.6|12093.6|0
1652099410000|2022-05-09 12:30:10|12092.78|12092.78|12092.78|12092.78|12092.78|12092.78|12092.78|12092.78|0
1652099430000|2022-05-09 12:30:30|12092.37|12092.37|12093.45|12093.45|12093.45|12093.45|12092.37|12092.37|0
1652099440000|2022-05-09 12:30:40|12093.9|12093.9|12091.25|12091.25|12093.9|12093.9|12091.25|12091.25|0
1652099450000|2022-05-09 12:30:50|12086.79|12086.79|12084.11|12084.11|12086.79|12086.79|12083.51|12083.51|0
1652099460000|2022-05-09 12:31:00|12085.74|12085.74|12084.33|12084.33|12085.74|12085.74|12084.33|12084.33|0
1652099470000|2022-05-09 12:31:10|12083.86|12083.86|12083.51|12083.51|12084.33|12084.33|12083.51|12083.51|0
1652099480000|2022-05-09 12:31:20|12084.63|12084.63|12086.26|12086.26|12086.26|12086.26|12084.63|12084.63|0
1652099520000|2022-05-09 12:32:00|12088.02|12088.02|12088.7|12088.7|12088.7|12088.7|12088.02|12088.02|0
1652099530000|2022-05-09 12:32:10|12089.52|12089.52|12089.52|12089.52|12089.52|12089.52|12089.52|12089.52|0
1652099540000|2022-05-09 12:32:20|12088.7|12088.7|12089.16|12089.16|12089.16|12089.16|12088.7|12088.7|0
1652099550000|2022-05-09 12:32:30|12090.59|12090.59|12090.59|12090.59|12090.59|12090.59|12090.59|12090.59|0
1652099660000|2022-05-09 12:34:20|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|0
1652099670000|2022-05-09 12:34:30|12094.77|12094.77|12094.77|12094.77|12094.77|12094.77|12094.77|12094.77|0
1652099720000|2022-05-09 12:35:20|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|0
1652099740000|2022-05-09 12:35:40|12094.16|12094.16|12094.16|12094.16|12094.16|12094.16|12094.16|12094.16|0
1652099750000|2022-05-09 12:35:50|12092.72|12092.72|12085.99|12085.99|12092.72|12092.72|12085.99|12085.99|0
1652099760000|2022-05-09 12:36:00|12083.94|12083.94|12082.61|12082.61|12083.94|12083.94|12082.61|12082.61|0
1652099810000|2022-05-09 12:36:50|12084.25|12084.25|12085.67|12085.67|12086.61|12086.61|12084.25|12084.25|0
1652099860000|2022-05-09 12:37:40|12086.78|12086.78|12086.78|12086.78|12086.78|12086.78|12086.78|12086.78|0
1652099880000|2022-05-09 12:38:00|12087.78|12087.78|12088.69|12088.69|12088.69|12088.69|12087.78|12087.78|0
1652099910000|2022-05-09 12:38:30|12091.44|12091.44|12091.44|12091.44|12091.44|12091.44|12091.44|12091.44|0
1652099930000|2022-05-09 12:38:50|12092.43|12092.43|12092.43|12092.43|12092.43|12092.43|12092.43|12092.43|0
1652099940000|2022-05-09 12:39:00|12087.68|12087.68|12087.68|12087.68|12087.68|12087.68|12086.74|12086.74|0
1652099950000|2022-05-09 12:39:10|12088.16|12088.16|12088.16|12088.16|12088.16|12088.16|12086.74|12086.74|0
1652099960000|2022-05-09 12:39:20|12088.63|12088.63|12088.63|12088.63|12088.63|12088.63|12088.63|12088.63|0
1652099970000|2022-05-09 12:39:30|12087.68|12087.68|12087.68|12087.68|12087.68|12087.68|12087.68|12087.68|0
1652099980000|2022-05-09 12:39:40|12089.1|12089.1|12089.1|12089.1|12089.1|12089.1|12089.1|12089.1|0
1652099990000|2022-05-09 12:39:50|12089.57|12089.57|12089.01|12089.01|12089.57|12089.57|12089.01|12089.01|0
1652100000000|2022-05-09 12:40:00|12090.44|12090.44|12090.39|12090.39|12092.27|12092.27|12090.39|12090.39|0
1652100010000|2022-05-09 12:40:10|12091.33|12091.33|12091.33|12091.33|12091.33|12091.33|12091.33|12091.33|0
1652100020000|2022-05-09 12:40:20|12091.8|12091.8|12093.32|12093.32|12093.32|12093.32|12090.89|12090.89|0
1652100030000|2022-05-09 12:40:30|12093.54|12093.54|12095.03|12095.03|12095.03|12095.03|12093.54|12093.54|0
1652100070000|2022-05-09 12:41:10|12095.5|12095.5|12095.5|12095.5|12095.5|12095.5|12095.5|12095.5|0
1652100080000|2022-05-09 12:41:20|12096.53|12096.53|12096.73|12096.73|12096.73|12096.73|12096.53|12096.53|0
1652100090000|2022-05-09 12:41:30|12098.12|12098.12|12100.57|12100.57|12101.49|12101.49|12098.12|12098.12|0
1652100100000|2022-05-09 12:41:40|12101.03|12101.03|12099.75|12099.75|12101.03|12101.03|12099.75|12099.75|0
1652100120000|2022-05-09 12:42:00|12100.7|12100.7|12100.7|12100.7|12100.7|12100.7|12100.7|12100.7|0
1652100140000|2022-05-09 12:42:20|12098.81|12098.81|12097.41|12097.41|12098.81|12098.81|12096.96|12096.96|0
1652100150000|2022-05-09 12:42:30|12096.97|12096.97|12095.55|12095.55|12097.44|12097.44|12095.55|12095.55|0
1652100160000|2022-05-09 12:42:40|12094.12|12094.12|12094.12|12094.12|12094.12|12094.12|12094.12|12094.12|0
1652100170000|2022-05-09 12:42:50|12094.94|12094.94|12094.94|12094.94|12094.94|12094.94|12094.94|12094.94|0
1652100180000|2022-05-09 12:43:00|12094.12|12094.12|12093.3|12093.3|12094.12|12094.12|12093.3|12093.3|0
1652100190000|2022-05-09 12:43:10|12092.39|12092.39|12092.39|12092.39|12092.39|12092.39|12092.39|12092.39|0
1652100200000|2022-05-09 12:43:20|12092.59|12092.59|12092.59|12092.59|12092.59|12092.59|12092.59|12092.59|0
1652100220000|2022-05-09 12:43:40|12093.06|12093.06|12092.45|12092.45|12093.06|12093.06|12092.45|12092.45|0
1652100240000|2022-05-09 12:44:00|12091.98|12091.98|12090.42|12090.42|12091.98|12091.98|12088.99|12088.99|0
1652100260000|2022-05-09 12:44:20|12089.97|12089.97|12091.83|12091.83|12091.83|12091.83|12089.97|12089.97|0
1652100270000|2022-05-09 12:44:30|12092.75|12092.75|12092.39|12092.39|12093.31|12093.31|12092.39|12092.39|0
1652100300000|2022-05-09 12:45:00|12093.33|12093.33|12093.33|12093.33|12093.33|12093.33|12093.33|12093.33|0
1652100340000|2022-05-09 12:45:40|12091.36|12091.36|12090.89|12090.89|12091.36|12091.36|12090.89|12090.89|0
1652100350000|2022-05-09 12:45:50|12090.08|12090.08|12090.08|12090.08|12090.08|12090.08|12090.08|12090.08|0
1652100360000|2022-05-09 12:46:00|12090.55|12090.55|12090.55|12090.55|12090.55|12090.55|12090.55|12090.55|0
1652100370000|2022-05-09 12:46:10|12089.63|12089.63|12089.15|12089.15|12090.09|12090.09|12089.15|12089.15|0
1652100380000|2022-05-09 12:46:20|12089.6|12089.6|12089.6|12089.6|12089.6|12089.6|12089.6|12089.6|0
1652100410000|2022-05-09 12:46:50|12088.66|12088.66|12088.66|12088.66|12088.66|12088.66|12088.66|12088.66|0
1652100420000|2022-05-09 12:47:00|12087.29|12087.29|12086.65|12086.65|12087.29|12087.29|12085.7|12085.7|0
1652100430000|2022-05-09 12:47:10|12086.19|12086.19|12085.51|12085.51|12086.19|12086.19|12085.51|12085.51|0
1652100450000|2022-05-09 12:47:30|12087.39|12087.39|12086.92|12086.92|12087.39|12087.39|12086.92|12086.92|0
1652100460000|2022-05-09 12:47:40|12086.45|12086.45|12088.68|12088.68|12088.68|12088.68|12086.45|12086.45|0
1652100480000|2022-05-09 12:48:00|12087.74|12087.74|12087.74|12087.74|12087.74|12087.74|12087.74|12087.74|0
1652100520000|2022-05-09 12:48:40|12089.11|12089.11|12089.11|12089.11|12089.11|12089.11|12089.11|12089.11|0
1652100610000|2022-05-09 12:50:10|12093.68|12093.68|12094.23|12094.23|12094.23|12094.23|12093.68|12093.68|0
1652100620000|2022-05-09 12:50:20|12094.68|12094.68|12094.68|12094.68|12094.68|12094.68|12094.68|12094.68|0
1652100640000|2022-05-09 12:50:40|12095.24|12095.24|12095.24|12095.24|12095.24|12095.24|12095.24|12095.24|0
1652100660000|2022-05-09 12:51:00|12096.18|12096.18|12095.24|12095.24|12096.18|12096.18|12095.24|12095.24|0
1652100670000|2022-05-09 12:51:10|12094.77|12094.77|12095.24|12095.24|12095.24|12095.24|12094.77|12094.77|0
1652100680000|2022-05-09 12:51:20|12095.71|12095.71|12095.71|12095.71|12095.71|12095.71|12095.71|12095.71|0
1652100700000|2022-05-09 12:51:40|12096.53|12096.53|12098.53|12098.53|12098.53|12098.53|12096.53|12096.53|0
1652100720000|2022-05-09 12:52:00|12097.3|12097.3|12097.09|12097.09|12097.3|12097.3|12097.09|12097.09|0
1652100750000|2022-05-09 12:52:30|12095.26|12095.26|12094.84|12094.84|12096.26|12096.26|12094.84|12094.84|0
1652100760000|2022-05-09 12:52:40|12096.28|12096.28|12096.28|12096.28|12096.28|12096.28|12096.28|12096.28|0
1652100780000|2022-05-09 12:53:00|12094.79|12094.79|12095.28|12095.28|12095.28|12095.28|12094.79|12094.79|0
1652100830000|2022-05-09 12:53:50|12096.11|12096.11|12098.15|12098.15|12098.15|12098.15|12096.11|12096.11|0
1652100840000|2022-05-09 12:54:00|12098.67|12098.67|12102.33|12102.33|12102.33|12102.33|12098.67|12098.67|0
1652100850000|2022-05-09 12:54:10|12101.88|12101.88|12101.88|12101.88|12101.88|12101.88|12101.88|12101.88|0
1652100860000|2022-05-09 12:54:20|12102.38|12102.38|12102.6|12102.6|12102.6|12102.6|12102.16|12102.16|0
1652100870000|2022-05-09 12:54:30|12102.38|12102.38|12102.38|12102.38|12102.38|12102.38|12102.38|12102.38|0
1652100880000|2022-05-09 12:54:40|12102.6|12102.6|12102.38|12102.38|12103.29|12103.29|12102.38|12102.38|0
1652100890000|2022-05-09 12:54:50|12102.6|12102.6|12102.84|12102.84|12102.84|12102.84|12102.38|12102.38|0
1652100900000|2022-05-09 12:55:00|12102.38|12102.38|12102.16|12102.16|12102.38|12102.38|12102.16|12102.16|0
1652100910000|2022-05-09 12:55:10|12103.99|12103.99|12105.42|12105.42|12105.42|12105.42|12103.99|12103.99|0
1652100930000|2022-05-09 12:55:30|12105.87|12105.87|12105.41|12105.41|12105.87|12105.87|12105.41|12105.41|0
1652100950000|2022-05-09 12:55:50|12106.98|12106.98|12117.48|12117.48|12117.48|12117.48|12106.98|12106.98|0
1652100960000|2022-05-09 12:56:00|12118.39|12118.39|12118.33|12118.33|12118.61|12118.61|12117.94|12117.94|0
1652100970000|2022-05-09 12:56:10|12117.89|12117.89|12120.83|12120.83|12121.28|12121.28|12117.89|12117.89|0
1652100980000|2022-05-09 12:56:20|12120.38|12120.38|12120.6|12120.6|12120.6|12120.6|12120.38|12120.38|0
1652100990000|2022-05-09 12:56:30|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|0
1652101000000|2022-05-09 12:56:40|12120.36|12120.36|12120.85|12120.85|12121.3|12121.3|12120.36|12120.36|0
1652101010000|2022-05-09 12:56:50|12121.41|12121.41|12122.83|12122.83|12123.29|12123.29|12121.41|12121.41|0
1652101020000|2022-05-09 12:57:00|12122.61|12122.61|12117.91|12117.91|12122.87|12122.87|12117.91|12117.91|0
1652101040000|2022-05-09 12:57:20|12118.36|12118.36|12118.14|12118.14|12118.36|12118.36|12118.14|12118.14|0
1652101050000|2022-05-09 12:57:30|12119.25|12119.25|12118.69|12118.69|12119.81|12119.81|12118.69|12118.69|0
1652101060000|2022-05-09 12:57:40|12114.91|12114.91|12113.96|12113.96|12114.91|12114.91|12113.96|12113.96|0
1652101070000|2022-05-09 12:57:50|12111.73|12111.73|12109.7|12109.7|12111.73|12111.73|12109.7|12109.7|0
1652101090000|2022-05-09 12:58:10|12110.25|12110.25|12110.15|12110.15|12110.25|12110.25|12109.7|12109.7|0
1652101110000|2022-05-09 12:58:30|12109.04|12109.04|12108.02|12108.02|12109.04|12109.04|12108.02|12108.02|0
1652101120000|2022-05-09 12:58:40|12107.46|12107.46|12106.08|12106.08|12107.46|12107.46|12106.08|12106.08|0
1652101130000|2022-05-09 12:58:50|12103.23|12103.23|12106.01|12106.01|12106.01|12106.01|12103.23|12103.23|0
1652101160000|2022-05-09 12:59:20|12105.51|12105.51|12106.01|12106.01|12106.01|12106.01|12105.51|12105.51|0
1652101170000|2022-05-09 12:59:30|12105.5|12105.5|12106.67|12106.67|12107.17|12107.17|12105.5|12105.5|0
1652101180000|2022-05-09 12:59:40|12106.18|12106.18|12106.61|12106.61|12106.61|12106.61|12105.23|12105.23|0
1652101190000|2022-05-09 12:59:50|12105.79|12105.79|12105.79|12105.79|12105.79|12105.79|12105.79|12105.79|0
1652101210000|2022-05-09 13:00:10|12104.37|12104.37|12104.37|12104.37|12104.37|12104.37|12104.37|12104.37|0
1652101230000|2022-05-09 13:00:30|12103.7|12103.7|12103.7|12103.7|12104.15|12104.15|12103.7|12103.7|0
1652101240000|2022-05-09 13:00:40|12103.93|12103.93|12102.49|12102.49|12103.93|12103.93|12102.49|12102.49|0
1652101260000|2022-05-09 13:01:00|12102.27|12102.27|12102|12102|12102.49|12102.49|12101.05|12101.05|0
1652101270000|2022-05-09 13:01:10|12100.58|12100.58|12100.58|12100.58|12100.58|12100.58|12100.58|12100.58|0
1652101280000|2022-05-09 13:01:20|12101.4|12101.4|12101.4|12101.4|12101.4|12101.4|12101.4|12101.4|0
1652101290000|2022-05-09 13:01:30|12100.93|12100.93|12100.93|12100.93|12100.93|12100.93|12100.93|12100.93|0
1652101300000|2022-05-09 13:01:40|12096.71|12096.71|12097.53|12097.53|12097.53|12097.53|12096.71|12096.71|0
1652101310000|2022-05-09 13:01:50|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|0
1652101340000|2022-05-09 13:02:20|12097.88|12097.88|12097.88|12097.88|12097.88|12097.88|12097.88|12097.88|0
1652101350000|2022-05-09 13:02:30|12096.45|12096.45|12096.45|12096.45|12096.45|12096.45|12096.45|12096.45|0
1652101370000|2022-05-09 13:02:50|12097.01|12097.01|12095.57|12095.57|12097.01|12097.01|12095.57|12095.57|0
1652101380000|2022-05-09 13:03:00|12096.52|12096.52|12096.52|12096.52|12096.52|12096.52|12096.52|12096.52|0
1652101390000|2022-05-09 13:03:10|12096.99|12096.99|12097.8|12097.8|12097.8|12097.8|12096.99|12096.99|0
1652101400000|2022-05-09 13:03:20|12098.36|12098.36|12094.21|12094.21|12098.36|12098.36|12094.21|12094.21|0
1652101410000|2022-05-09 13:03:30|12093.98|12093.98|12093.98|12093.98|12093.98|12093.98|12093.98|12093.98|0
1652101430000|2022-05-09 13:03:50|12094.43|12094.43|12094.43|12094.43|12094.43|12094.43|12094.43|12094.43|0
1652101470000|2022-05-09 13:04:30|12095.37|12095.37|12094.92|12094.92|12095.37|12095.37|12094.92|12094.92|0
1652101480000|2022-05-09 13:04:40|12095.39|12095.39|12094.44|12094.44|12095.39|12095.39|12094.44|12094.44|0
1652101500000|2022-05-09 13:05:00|12094.96|12094.96|12093.55|12093.55|12094.96|12094.96|12093.55|12093.55|0
1652101510000|2022-05-09 13:05:10|12096.41|12096.41|12094.98|12094.98|12096.41|12096.41|12094.98|12094.98|0
1652101520000|2022-05-09 13:05:20|12095.97|12095.97|12095.97|12095.97|12095.97|12095.97|12095.97|12095.97|0
1652101530000|2022-05-09 13:05:30|12097.86|12097.86|12097.86|12097.86|12097.86|12097.86|12097.86|12097.86|0
1652101540000|2022-05-09 13:05:40|12097.34|12097.34|12097.34|12097.34|12097.34|12097.34|12097.34|12097.34|0
1652101560000|2022-05-09 13:06:00|12098.16|12098.16|12098.16|12098.16|12098.16|12098.16|12098.16|12098.16|0
1652101570000|2022-05-09 13:06:10|12098.63|12098.63|12098.63|12098.63|12098.63|12098.63|12098.63|12098.63|0
1652101580000|2022-05-09 13:06:20|12100|12100|12100|12100|12100|12100|12100|12100|0
1652101590000|2022-05-09 13:06:30|12101.42|12101.42|12100.95|12100.95|12101.89|12101.89|12100.95|12100.95|0
1652101610000|2022-05-09 13:06:50|12102.38|12102.38|12103.81|12103.81|12103.81|12103.81|12102.38|12102.38|0
1652101640000|2022-05-09 13:07:20|12103.59|12103.59|12103.37|12103.37|12103.59|12103.59|12103.37|12103.37|0
1652101680000|2022-05-09 13:08:00|12104.18|12104.18|12104.18|12104.18|12104.18|12104.18|12104.18|12104.18|0
1652101700000|2022-05-09 13:08:20|12104.64|12104.64|12104.64|12104.64|12104.64|12104.64|12104.64|12104.64|0
1652101710000|2022-05-09 13:08:30|12105.46|12105.46|12105.96|12105.96|12105.96|12105.96|12105.46|12105.46|0
1652101720000|2022-05-09 13:08:40|12106.41|12106.41|12106.41|12106.41|12106.41|12106.41|12106.41|12106.41|0
1652101730000|2022-05-09 13:08:50|12106.87|12106.87|12108.24|12108.24|12108.24|12108.24|12106.87|12106.87|0
1652101740000|2022-05-09 13:09:00|12107.79|12107.79|12110.57|12110.57|12110.57|12110.57|12107.79|12107.79|0
1652101750000|2022-05-09 13:09:10|12109.17|12109.17|12107.77|12107.77|12109.17|12109.17|12107.77|12107.77|0
1652101800000|2022-05-09 13:10:00|12107.55|12107.55|12108.56|12108.56|12108.79|12108.79|12107.55|12107.55|0
1652101810000|2022-05-09 13:10:10|12108.79|12108.79|12107.35|12107.35|12108.79|12108.79|12107.13|12107.13|0
1652101820000|2022-05-09 13:10:20|12106.86|12106.86|12105.91|12105.91|12106.86|12106.86|12105.91|12105.91|0
1652101830000|2022-05-09 13:10:30|12106.41|12106.41|12096.66|12096.66|12106.41|12106.41|12096.66|12096.66|0
1652101840000|2022-05-09 13:10:40|12095.74|12095.74|12095.74|12095.74|12095.74|12095.74|12095.74|12095.74|0
1652101890000|2022-05-09 13:11:30|12094.75|12094.75|12094.7|12094.7|12094.75|12094.75|12093.76|12093.76|0
1652101900000|2022-05-09 13:11:40|12095.19|12095.19|12095.19|12095.19|12095.19|12095.19|12095.19|12095.19|0
1652101910000|2022-05-09 13:11:50|12095.42|12095.42|12095.42|12095.42|12095.42|12095.42|12095.42|12095.42|0
1652101930000|2022-05-09 13:12:10|12096.36|12096.36|12095.42|12095.42|12096.36|12096.36|12094.93|12094.93|0
1652101940000|2022-05-09 13:12:20|12095.92|12095.92|12097.35|12097.35|12097.35|12097.35|12095.92|12095.92|0
1652101950000|2022-05-09 13:12:30|12095.92|12095.92|12095.45|12095.45|12095.92|12095.92|12095.45|12095.45|0
1652101980000|2022-05-09 13:13:00|12094.04|12094.04|12093.58|12093.58|12094.04|12094.04|12093.58|12093.58|0
1652102020000|2022-05-09 13:13:40|12093.08|12093.08|12093.08|12093.08|12093.08|12093.08|12093.08|12093.08|0
1652102030000|2022-05-09 13:13:50|12092.62|12092.62|12093.44|12093.44|12093.44|12093.44|12092.62|12092.62|0
1652102040000|2022-05-09 13:14:00|12092.01|12092.01|12092.01|12092.01|12092.01|12092.01|12091.54|12091.54|0
1652102060000|2022-05-09 13:14:20|12092.23|12092.23|12092.23|12092.23|12092.23|12092.23|12092.23|12092.23|0
1652102080000|2022-05-09 13:14:40|12093.15|12093.15|12093.15|12093.15|12093.15|12093.15|12093.15|12093.15|0
1652102120000|2022-05-09 13:15:20|12093.62|12093.62|12093.62|12093.62|12093.62|12093.62|12093.62|12093.62|0
1652102150000|2022-05-09 13:15:50|12092.95|12092.95|12092|12092|12092.95|12092.95|12092|12092|0
1652102160000|2022-05-09 13:16:00|12092.82|12092.82|12092.82|12092.82|12092.82|12092.82|12092.82|12092.82|0
1652102170000|2022-05-09 13:16:10|12092.35|12092.35|12092.35|12092.35|12092.35|12092.35|12092.35|12092.35|0
1652102180000|2022-05-09 13:16:20|12090.92|12090.92|12090.92|12090.92|12090.92|12090.92|12090.92|12090.92|0
1652102200000|2022-05-09 13:16:40|12091.86|12091.86|12090.22|12090.22|12091.86|12091.86|12090.22|12090.22|0
1652102210000|2022-05-09 13:16:50|12089.77|12089.77|12088.29|12088.29|12090.22|12090.22|12088.29|12088.29|0
1652102220000|2022-05-09 13:17:00|12087.73|12087.73|12086.62|12086.62|12087.73|12087.73|12085.2|12085.2|0
1652102230000|2022-05-09 13:17:10|12085.18|12085.18|12085.18|12085.18|12085.18|12085.18|12085.18|12085.18|0
1652102240000|2022-05-09 13:17:20|12086.62|12086.62|12086.62|12086.62|12086.62|12086.62|12086.62|12086.62|0
1652102260000|2022-05-09 13:17:40|12087.09|12087.09|12087.09|12087.09|12087.09|12087.09|12087.09|12087.09|0
1652102280000|2022-05-09 13:18:00|12087.65|12087.65|12091.63|12091.63|12091.63|12091.63|12087.65|12087.65|0
1652102310000|2022-05-09 13:18:30|12091.22|12091.22|12091.22|12091.22|12091.22|12091.22|12091.22|12091.22|0
1652102330000|2022-05-09 13:18:50|12090.4|12090.4|12090.4|12090.4|12090.4|12090.4|12090.4|12090.4|0
1652102340000|2022-05-09 13:19:00|12090.85|12090.85|12090.85|12090.85|12090.85|12090.85|12090.85|12090.85|0
1652102360000|2022-05-09 13:19:20|12091.79|12091.79|12091.79|12091.79|12091.79|12091.79|12091.79|12091.79|0
1652102370000|2022-05-09 13:19:30|12091.57|12091.57|12091.57|12091.57|12091.57|12091.57|12091.57|12091.57|0
1652102380000|2022-05-09 13:19:40|12090.54|12090.54|12090.54|12090.54|12090.54|12090.54|12090.54|12090.54|0
1652102390000|2022-05-09 13:19:50|12089.11|12089.11|12089.11|12089.11|12089.11|12089.11|12089.11|12089.11|0
1652102400000|2022-05-09 13:20:00|12087.72|12087.72|12085.63|12085.63|12087.72|12087.72|12085.63|12085.63|0
1652102410000|2022-05-09 13:20:10|12085.4|12085.4|12086.22|12086.22|12086.22|12086.22|12084.85|12084.85|0
1652102420000|2022-05-09 13:20:20|12086.67|12086.67|12086.67|12086.67|12086.67|12086.67|12086.67|12086.67|0
1652102430000|2022-05-09 13:20:30|12085.3|12085.3|12085.76|12085.76|12085.76|12085.76|12085.3|12085.3|0
1652102450000|2022-05-09 13:20:50|12086.32|12086.32|12087.35|12087.35|12087.35|12087.35|12086.32|12086.32|0
1652102470000|2022-05-09 13:21:10|12088.16|12088.16|12088.64|12088.64|12088.64|12088.64|12088.16|12088.16|0
1652102510000|2022-05-09 13:21:50|12090.05|12090.05|12090.05|12090.05|12090.05|12090.05|12090.05|12090.05|0
1652102520000|2022-05-09 13:22:00|12089.58|12089.58|12089.58|12089.58|12089.58|12089.58|12089.58|12089.58|0
1652102580000|2022-05-09 13:23:00|12090.05|12090.05|12091.98|12091.98|12091.98|12091.98|12090.05|12090.05|0
1652102620000|2022-05-09 13:23:40|12092.48|12092.48|12092.48|12092.48|12092.48|12092.48|12092.48|12092.48|0
1652102640000|2022-05-09 13:24:00|12091.56|12091.56|12092.48|12092.48|12092.48|12092.48|12091.56|12091.56|0
1652102650000|2022-05-09 13:24:10|12093.03|12093.03|12094.47|12094.47|12094.47|12094.47|12093.03|12093.03|0
1652102660000|2022-05-09 13:24:20|12094.69|12094.69|12094.69|12094.69|12094.69|12094.69|12094.69|12094.69|0
1652102680000|2022-05-09 13:24:40|12094.23|12094.23|12094.23|12094.23|12094.23|12094.23|12094.23|12094.23|0
1652102710000|2022-05-09 13:25:10|12093.78|12093.78|12089.97|12089.97|12093.78|12093.78|12089.97|12089.97|0
1652102770000|2022-05-09 13:26:10|12089.5|12089.5|12089.5|12089.5|12089.5|12089.5|12089.5|12089.5|0
1652102780000|2022-05-09 13:26:20|12090.11|12090.11|12091.48|12091.48|12091.94|12091.94|12090.11|12090.11|0
1652102820000|2022-05-09 13:27:00|12092.04|12092.04|12092.04|12092.04|12092.04|12092.04|12092.04|12092.04|0
1652102830000|2022-05-09 13:27:10|12092.25|12092.25|12092.45|12092.45|12092.45|12092.45|12092.25|12092.25|0
1652102840000|2022-05-09 13:27:20|12093.83|12093.83|12094.3|12094.3|12094.3|12094.3|12093.83|12093.83|0
1652102850000|2022-05-09 13:27:30|12093.38|12093.38|12093.88|12093.88|12093.88|12093.88|12093.38|12093.38|0
1652102870000|2022-05-09 13:27:50|12094.82|12094.82|12094.82|12094.82|12094.82|12094.82|12094.82|12094.82|0
1652102880000|2022-05-09 13:28:00|12095.28|12095.28|12098.45|12098.45|12098.45|12098.45|12094.82|12094.82|0
1652102910000|2022-05-09 13:28:30|12098.67|12098.67|12098.67|12098.67|12098.67|12098.67|12098.67|12098.67|0
1652102920000|2022-05-09 13:28:40|12097.68|12097.68|12097.68|12097.68|12097.68|12097.68|12097.68|12097.68|0
1652102930000|2022-05-09 13:28:50|12098.17|12098.17|12098.17|12098.17|12098.17|12098.17|12098.17|12098.17|0
1652102950000|2022-05-09 13:29:10|12097.71|12097.71|12098.63|12098.63|12098.63|12098.63|12097.71|12097.71|0
1652102970000|2022-05-09 13:29:30|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|0
1652102980000|2022-05-09 13:29:40|12100.46|12100.46|12100.91|12100.91|12100.91|12100.91|12100.46|12100.46|0
1652102990000|2022-05-09 13:29:50|12100.42|12100.42|12100.42|12100.42|12100.42|12100.42|12100.42|12100.42|0
1652103000000|2022-05-09 13:30:00|12098.98|12098.98|12098.53|12098.53|12098.98|12098.98|12098.53|12098.53|0
1652103010000|2022-05-09 13:30:10|12097.53|12097.53|12096.39|12096.39|12097.53|12097.53|12096.39|12096.39|0
1652103020000|2022-05-09 13:30:20|12095.48|12095.48|12094.11|12094.11|12095.48|12095.48|12094.11|12094.11|0
1652103030000|2022-05-09 13:30:30|12096.36|12096.36|12096.36|12096.36|12096.36|12096.36|12096.36|12096.36|0
1652103060000|2022-05-09 13:31:00|12098.19|12098.19|12102.79|12102.79|12102.79|12102.79|12098.19|12098.19|0
1652103070000|2022-05-09 13:31:10|12103.71|12103.71|12103.71|12103.71|12103.71|12103.71|12103.71|12103.71|0
1652103090000|2022-05-09 13:31:30|12103.63|12103.63|12097.61|12097.61|12103.63|12103.63|12097.25|12097.25|0
1652103100000|2022-05-09 13:31:40|12098.06|12098.06|12098.06|12098.06|12098.06|12098.06|12098.06|12098.06|0
1652103120000|2022-05-09 13:32:00|12096.63|12096.63|12098.52|12098.52|12098.52|12098.52|12096.63|12096.63|0
1652103130000|2022-05-09 13:32:10|12099.08|12099.08|12099.08|12099.08|12099.08|12099.08|12099.08|12099.08|0
1652103140000|2022-05-09 13:32:20|12100.02|12100.02|12098.59|12098.59|12100.02|12100.02|12098.59|12098.59|0
1652103150000|2022-05-09 13:32:30|12100.02|12100.02|12085.95|12085.95|12100.02|12100.02|12085.95|12085.95|0
1652103160000|2022-05-09 13:32:40|12086.42|12086.42|12086.42|12086.42|12086.42|12086.42|12086.42|12086.42|0
1652103170000|2022-05-09 13:32:50|12084.59|12084.59|12084.37|12084.37|12084.59|12084.59|12084.37|12084.37|0
1652103180000|2022-05-09 13:33:00|12083.87|12083.87|12081.68|12081.68|12083.87|12083.87|12081.68|12081.68|0
1652103190000|2022-05-09 13:33:10|12080.77|12080.77|12078.44|12078.44|12080.77|12080.77|12078.44|12078.44|0
1652103200000|2022-05-09 13:33:20|12078.89|12078.89|12078.84|12078.84|12081.18|12081.18|12078.38|12078.38|0
1652103210000|2022-05-09 13:33:30|12078.02|12078.02|12080.82|12080.82|12080.82|12080.82|12078.02|12078.02|0
1652103220000|2022-05-09 13:33:40|12080.73|12080.73|12080.77|12080.77|12080.77|12080.77|12080.27|12080.27|0
1652103230000|2022-05-09 13:33:50|12079.82|12079.82|12080.28|12080.28|12080.28|12080.28|12079.82|12079.82|0
1652103240000|2022-05-09 13:34:00|12080.74|12080.74|12081.68|12081.68|12081.68|12081.68|12080.74|12080.74|0
1652103250000|2022-05-09 13:34:10|12081.22|12081.22|12081.22|12081.22|12081.22|12081.22|12081.22|12081.22|0
1652103260000|2022-05-09 13:34:20|12082.6|12082.6|12083.71|12083.71|12083.71|12083.71|12082.6|12082.6|0
1652103270000|2022-05-09 13:34:30|12085.62|12085.62|12087.45|12087.45|12087.94|12087.94|12085.62|12085.62|0
1652103280000|2022-05-09 13:34:40|12088.88|12088.88|12089.75|12089.75|12089.75|12089.75|12088.88|12088.88|0
1652103290000|2022-05-09 13:34:50|12090.3|12090.3|12096.03|12096.03|12096.03|12096.03|12090.3|12090.3|0
1652103300000|2022-05-09 13:35:00|12096.49|12096.49|12099.79|12099.79|12099.79|12099.79|12096.49|12096.49|0
1652103310000|2022-05-09 13:35:10|12101.2|12101.2|12102.02|12102.02|12102.02|12102.02|12101.2|12101.2|0
1652103320000|2022-05-09 13:35:20|12102.49|12102.49|12103.46|12103.46|12103.46|12103.46|12102.02|12102.02|0
1652103330000|2022-05-09 13:35:30|12108.89|12108.89|12112.31|12112.31|12112.78|12112.78|12108.89|12108.89|0
1652103340000|2022-05-09 13:35:40|12113.13|12113.13|12113.13|12113.13|12113.13|12113.13|12113.13|12113.13|0
1652103350000|2022-05-09 13:35:50|12113.68|12113.68|12114.05|12114.05|12114.05|12114.05|12113.13|12113.13|0
1652103360000|2022-05-09 13:36:00|12114.51|12114.51|12114.98|12114.98|12114.98|12114.98|12114.17|12114.17|0
1652103370000|2022-05-09 13:36:10|12115.44|12115.44|12115.44|12115.44|12115.44|12115.44|12115.44|12115.44|0
1652103380000|2022-05-09 13:36:20|12114.88|12114.88|12116.38|12116.38|12116.38|12116.38|12114.88|12114.88|0
1652103400000|2022-05-09 13:36:40|12116.94|12116.94|12119.63|12119.63|12119.63|12119.63|12116.94|12116.94|0
1652103410000|2022-05-09 13:36:50|12120.57|12120.57|12120.57|12120.57|12120.57|12120.57|12120.57|12120.57|0
1652103420000|2022-05-09 13:37:00|12120.1|12120.1|12120.57|12120.57|12120.57|12120.57|12120.1|12120.1|0
1652103430000|2022-05-09 13:37:10|12122.92|12122.92|12120.11|12120.11|12122.92|12122.92|12120.11|12120.11|0
1652103440000|2022-05-09 13:37:20|12119.56|12119.56|12117.14|12117.14|12119.56|12119.56|12116.68|12116.68|0
1652103450000|2022-05-09 13:37:30|12116.32|12116.32|12112.6|12112.6|12116.32|12116.32|12112.6|12112.6|0
1652103460000|2022-05-09 13:37:40|12113.97|12113.97|12113.42|12113.42|12115.41|12115.41|12113.42|12113.42|0
1652103470000|2022-05-09 13:37:50|12114.33|12114.33|12114.33|12114.33|12114.33|12114.33|12114.33|12114.33|0
1652103490000|2022-05-09 13:38:10|12115.15|12115.15|12118.49|12118.49|12118.49|12118.49|12115.15|12115.15|0
1652103500000|2022-05-09 13:38:20|12119.31|12119.31|12127.36|12127.36|12127.36|12127.36|12119.31|12119.31|0
1652103510000|2022-05-09 13:38:30|12126.42|12126.42|12124.76|12124.76|12126.42|12126.42|12124.76|12124.76|0
1652103520000|2022-05-09 13:38:40|12125.68|12125.68|12127.11|12127.11|12127.11|12127.11|12125.68|12125.68|0
1652103530000|2022-05-09 13:38:50|12128.11|12128.11|12129.1|12129.1|12129.1|12129.1|12128.11|12128.11|0
1652103540000|2022-05-09 13:39:00|12129.57|12129.57|12130.27|12130.27|12131.08|12131.08|12129.57|12129.57|0
1652103550000|2022-05-09 13:39:10|12129.45|12129.45|12126.62|12126.62|12129.45|12129.45|12126.06|12126.06|0
1652103560000|2022-05-09 13:39:20|12127.43|12127.43|12127.43|12127.43|12127.43|12127.43|12127.43|12127.43|0
1652103590000|2022-05-09 13:39:50|12126.96|12126.96|12126.96|12126.96|12126.96|12126.96|12126.96|12126.96|0
1652103600000|2022-05-09 13:40:00|12127.43|12127.43|12123.12|12123.12|12127.43|12127.43|12123.12|12123.12|0
1652103610000|2022-05-09 13:40:10|12122.56|12122.56|12120.73|12120.73|12122.56|12122.56|12120.73|12120.73|0
1652103620000|2022-05-09 13:40:20|12119.29|12119.29|12117.41|12117.41|12119.29|12119.29|12117.41|12117.41|0
1652103630000|2022-05-09 13:40:30|12115.84|12115.84|12115.84|12115.84|12115.84|12115.84|12115.84|12115.84|0
1652103640000|2022-05-09 13:40:40|12116.06|12116.06|12119.94|12119.94|12119.94|12119.94|12116.06|12116.06|0
1652103650000|2022-05-09 13:40:50|12120.4|12120.4|12121.77|12121.77|12121.77|12121.77|12120.4|12120.4|0
1652103660000|2022-05-09 13:41:00|12120.99|12120.99|12124.14|12124.14|12124.14|12124.14|12120.52|12120.52|0
1652103670000|2022-05-09 13:41:10|12125.56|12125.56|12125.56|12125.56|12125.56|12125.56|12125.56|12125.56|0
1652103680000|2022-05-09 13:41:20|12126.5|12126.5|12126.5|12126.5|12126.5|12126.5|12126.5|12126.5|0
1652103700000|2022-05-09 13:41:40|12127.44|12127.44|12127.66|12127.66|12127.66|12127.66|12127.44|12127.44|0
1652103720000|2022-05-09 13:42:00|12129.1|12129.1|12133.21|12133.21|12133.21|12133.21|12129.1|12129.1|0
1652103730000|2022-05-09 13:42:10|12131.81|12131.81|12131.81|12131.81|12131.81|12131.81|12131.81|12131.81|0
1652103740000|2022-05-09 13:42:20|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|0
1652103750000|2022-05-09 13:42:30|12134.6|12134.6|12134.6|12134.6|12134.6|12134.6|12134.6|12134.6|0
1652103770000|2022-05-09 13:42:50|12134.86|12134.86|12134.86|12134.86|12134.86|12134.86|12134.86|12134.86|0
1652103790000|2022-05-09 13:43:10|12133.43|12133.43|12135.47|12135.47|12135.47|12135.47|12133.43|12133.43|0
1652103800000|2022-05-09 13:43:20|12135.43|12135.43|12134|12134|12135.43|12135.43|12134|12134|0
1652103810000|2022-05-09 13:43:30|12133.44|12133.44|12132.98|12132.98|12133.44|12133.44|12132.52|12132.52|0
1652103830000|2022-05-09 13:43:50|12132.04|12132.04|12128.72|12128.72|12132.04|12132.04|12128.72|12128.72|0
1652103840000|2022-05-09 13:44:00|12128.5|12128.5|12129.37|12129.37|12129.83|12129.83|12127.94|12127.94|0
1652103850000|2022-05-09 13:44:10|12127.94|12127.94|12127.94|12127.94|12127.94|12127.94|12127.02|12127.02|0
1652103860000|2022-05-09 13:44:20|12127|12127|12127.94|12127.94|12127.94|12127.94|12127|12127|0
1652103870000|2022-05-09 13:44:30|12128.41|12128.41|12129.37|12129.37|12129.37|12129.37|12128.41|12128.41|0
1652103890000|2022-05-09 13:44:50|12130.49|12130.49|12130.49|12130.49|12130.49|12130.49|12130.49|12130.49|0
1652103900000|2022-05-09 13:45:00|12128.85|12128.85|12128.85|12128.85|12128.85|12128.85|12128.85|12128.85|0
1652103910000|2022-05-09 13:45:10|12129.08|12129.08|12129.08|12129.08|12129.08|12129.08|12129.08|12129.08|0
1652103920000|2022-05-09 13:45:20|12128.16|12128.16|12126.22|12126.22|12128.16|12128.16|12126.22|12126.22|0
1652103930000|2022-05-09 13:45:30|12125.41|12125.41|12125.41|12125.41|12125.41|12125.41|12124.59|12124.59|0
1652103950000|2022-05-09 13:45:50|12126.02|12126.02|12126.04|12126.04|12126.04|12126.04|12125.57|12125.57|0
1652103960000|2022-05-09 13:46:00|12125.22|12125.22|12124.4|12124.4|12125.22|12125.22|12123.95|12123.95|0
1652103970000|2022-05-09 13:46:10|12123.03|12123.03|12111.8|12111.8|12123.03|12123.03|12111.58|12111.58|0
1652103980000|2022-05-09 13:46:20|12112.8|12112.8|12113.75|12113.75|12113.75|12113.75|12112.8|12112.8|0
1652103990000|2022-05-09 13:46:30|12110.96|12110.96|12111.52|12111.52|12111.52|12111.52|12110.96|12110.96|0
1652104000000|2022-05-09 13:46:40|12111.06|12111.06|12111.06|12111.06|12111.06|12111.06|12111.06|12111.06|0
1652104020000|2022-05-09 13:47:00|12112|12112|12113.83|12113.83|12113.83|12113.83|12111.53|12111.53|0
1652104040000|2022-05-09 13:47:20|12112.89|12112.89|12112.89|12112.89|12112.89|12112.89|12112.89|12112.89|0
1652104050000|2022-05-09 13:47:30|12112.07|12112.07|12108.31|12108.31|12112.07|12112.07|12108.31|12108.31|0
1652104060000|2022-05-09 13:47:40|12107.4|12107.4|12104.53|12104.53|12107.4|12107.4|12103.71|12103.71|0
1652104070000|2022-05-09 13:47:50|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|0
1652104080000|2022-05-09 13:48:00|12104.43|12104.43|12106.33|12106.33|12106.33|12106.33|12104.43|12104.43|0
1652104090000|2022-05-09 13:48:10|12106.8|12106.8|12106.8|12106.8|12106.8|12106.8|12106.8|12106.8|0
1652104100000|2022-05-09 13:48:20|12106.31|12106.31|12106.31|12106.31|12106.31|12106.31|12106.31|12106.31|0
1652104110000|2022-05-09 13:48:30|12105.85|12105.85|12105.85|12105.85|12105.85|12105.85|12105.85|12105.85|0
1652104120000|2022-05-09 13:48:40|12104.94|12104.94|12101.28|12101.28|12104.94|12104.94|12101.28|12101.28|0
1652104130000|2022-05-09 13:48:50|12100.83|12100.83|12102.26|12102.26|12102.26|12102.26|12100.83|12100.83|0
1652104140000|2022-05-09 13:49:00|12103.2|12103.2|12103.96|12103.96|12104.43|12104.43|12103|12103|0
1652104150000|2022-05-09 13:49:10|12103.05|12103.05|12102.13|12102.13|12103.05|12103.05|12102.13|12102.13|0
1652104160000|2022-05-09 13:49:20|12103.05|12103.05|12103.05|12103.05|12103.05|12103.05|12103.05|12103.05|0
1652104170000|2022-05-09 13:49:30|12102.58|12102.58|12105.64|12105.64|12105.64|12105.64|12102.58|12102.58|0
1652104190000|2022-05-09 13:49:50|12105.87|12105.87|12106.54|12106.54|12106.54|12106.54|12105.87|12105.87|0
1652104200000|2022-05-09 13:50:00|12107.45|12107.45|12107.23|12107.23|12107.45|12107.45|12107.23|12107.23|0
1652104210000|2022-05-09 13:50:10|12107.45|12107.45|12107.75|12107.75|12108.31|12108.31|12106.64|12106.64|0
1652104220000|2022-05-09 13:50:20|12108.22|12108.22|12104.63|12104.63|12108.22|12108.22|12104.63|12104.63|0
1652104230000|2022-05-09 13:50:30|12105.09|12105.09|12099.97|12099.97|12105.09|12105.09|12099.97|12099.97|0
1652104240000|2022-05-09 13:50:40|12100.78|12100.78|12101.71|12101.71|12101.71|12101.71|12100.78|12100.78|0
1652104250000|2022-05-09 13:50:50|12100.22|12100.22|12101.14|12101.14|12101.14|12101.14|12100.22|12100.22|0
1652104260000|2022-05-09 13:51:00|12101.59|12101.59|12102.05|12102.05|12102.05|12102.05|12101.59|12101.59|0
1652104270000|2022-05-09 13:51:10|12100.62|12100.62|12101.19|12101.19|12102|12102|12100.62|12100.62|0
1652104280000|2022-05-09 13:51:20|12100.27|12100.27|12101.71|12101.71|12101.71|12101.71|12100.27|12100.27|0
1652104300000|2022-05-09 13:51:40|12102.52|12102.52|12103.68|12103.68|12103.68|12103.68|12102.52|12102.52|0
1652104310000|2022-05-09 13:51:50|12103.21|12103.21|12104.13|12104.13|12104.13|12104.13|12103.21|12103.21|0
1652104320000|2022-05-09 13:52:00|12103.31|12103.31|12103.31|12103.31|12103.31|12103.31|12103.31|12103.31|0
1652104330000|2022-05-09 13:52:10|12102.49|12102.49|12097.98|12097.98|12102.49|12102.49|12097.98|12097.98|0
1652104340000|2022-05-09 13:52:20|12097.31|12097.31|12095.88|12095.88|12097.31|12097.31|12095.88|12095.88|0
1652104350000|2022-05-09 13:52:30|12098.33|12098.33|12098.33|12098.33|12098.33|12098.33|12098.33|12098.33|0
1652104380000|2022-05-09 13:53:00|12098.78|12098.78|12098.78|12098.78|12098.78|12098.78|12097.96|12097.96|0
1652104400000|2022-05-09 13:53:20|12099.72|12099.72|12101.91|12101.91|12101.91|12101.91|12099.72|12099.72|0
1652104410000|2022-05-09 13:53:30|12103.8|12103.8|12100.91|12100.91|12103.8|12103.8|12100.46|12100.46|0
1652104420000|2022-05-09 13:53:40|12101.38|12101.38|12101.6|12101.6|12101.6|12101.6|12101.38|12101.38|0
1652104430000|2022-05-09 13:53:50|12102.1|12102.1|12107.75|12107.75|12108.22|12108.22|12102.1|12102.1|0
1652104440000|2022-05-09 13:54:00|12110.2|12110.2|12109.6|12109.6|12111.14|12111.14|12109.6|12109.6|0
1652104450000|2022-05-09 13:54:10|12113.9|12113.9|12116.15|12116.15|12116.15|12116.15|12113.9|12113.9|0
1652104460000|2022-05-09 13:54:20|12116.61|12116.61|12118|12118|12118|12118|12116.61|12116.61|0
1652104470000|2022-05-09 13:54:30|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|0
1652104490000|2022-05-09 13:54:50|12122.5|12122.5|12126.16|12126.16|12126.16|12126.16|12122.5|12122.5|0
1652104500000|2022-05-09 13:55:00|12124.79|12124.79|12122.58|12122.58|12125.9|12125.9|12122.58|12122.58|0
1652104520000|2022-05-09 13:55:20|12121.76|12121.76|12121.76|12121.76|12121.76|12121.76|12121.76|12121.76|0
1652104530000|2022-05-09 13:55:30|12123.19|12123.19|12124.01|12124.01|12124.01|12124.01|12123.19|12123.19|0
1652104540000|2022-05-09 13:55:40|12125.45|12125.45|12125.45|12125.45|12125.45|12125.45|12125.45|12125.45|0
1652104550000|2022-05-09 13:55:50|12126.82|12126.82|12127.29|12127.29|12127.29|12127.29|12126.82|12126.82|0
1652104570000|2022-05-09 13:56:10|12126.37|12126.37|12124.33|12124.33|12126.37|12126.37|12123.77|12123.77|0
1652104580000|2022-05-09 13:56:20|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|0
1652104590000|2022-05-09 13:56:30|12124.33|12124.33|12124.33|12124.33|12124.33|12124.33|12124.33|12124.33|0
1652104600000|2022-05-09 13:56:40|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|0
1652104620000|2022-05-09 13:57:00|12125.44|12125.44|12125.44|12125.44|12126|12126|12125.44|12125.44|0
1652104630000|2022-05-09 13:57:10|12126|12126|12126|12126|12126|12126|12126|12126|0
1652104640000|2022-05-09 13:57:20|12125.53|12125.53|12127.47|12127.47|12127.47|12127.47|12125.53|12125.53|0
1652104650000|2022-05-09 13:57:30|12126.35|12126.35|12124.94|12124.94|12126.35|12126.35|12124.94|12124.94|0
1652104660000|2022-05-09 13:57:40|12124.39|12124.39|12123.57|12123.57|12124.39|12124.39|12123.57|12123.57|0
1652104670000|2022-05-09 13:57:50|12123.01|12123.01|12123.01|12123.01|12123.01|12123.01|12123.01|12123.01|0
1652104690000|2022-05-09 13:58:10|12122.45|12122.45|12120.93|12120.93|12122.45|12122.45|12120.46|12120.46|0
1652104700000|2022-05-09 13:58:20|12121.49|12121.49|12121.49|12121.49|12121.49|12121.49|12121.49|12121.49|0
1652104710000|2022-05-09 13:58:30|12120.93|12120.93|12122.05|12122.05|12122.05|12122.05|12120.93|12120.93|0
1652104720000|2022-05-09 13:58:40|12123.48|12123.48|12124.78|12124.78|12124.8|12124.8|12123.48|12123.48|0
1652104730000|2022-05-09 13:58:50|12124.22|12124.22|12123.96|12123.96|12125.08|12125.08|12123.41|12123.41|0
1652104740000|2022-05-09 13:59:00|12124.52|12124.52|12124.52|12124.52|12125.08|12125.08|12124.52|12124.52|0
1652104750000|2022-05-09 13:59:10|12123.96|12123.96|12124.52|12124.52|12124.52|12124.52|12123.96|12123.96|0
1652104760000|2022-05-09 13:59:20|12123.09|12123.09|12123.09|12123.09|12123.09|12123.09|12123.09|12123.09|0
1652104770000|2022-05-09 13:59:30|12122.53|12122.53|12122.98|12122.98|12122.98|12122.98|12122.53|12122.53|0
1652104790000|2022-05-09 13:59:50|12124.09|12124.09|12124.09|12124.09|12124.09|12124.09|12124.09|12124.09|0
1652104800000|2022-05-09 14:00:00|12122.66|12122.66|12120.89|12120.89|12122.66|12122.66|12120.39|12120.39|0
1652104810000|2022-05-09 14:00:10|12120.33|12120.33|12120.89|12120.89|12120.89|12120.89|12120.33|12120.33|0
1652104820000|2022-05-09 14:00:20|12120.42|12120.42|12119.96|12119.96|12120.42|12120.42|12119.96|12119.96|0
1652104840000|2022-05-09 14:00:40|12118.84|12118.84|12119.79|12119.79|12121.22|12121.22|12118.84|12118.84|0
1652104870000|2022-05-09 14:01:10|12119.33|12119.33|12118.6|12118.6|12119.33|12119.33|12118.04|12118.04|0
1652104880000|2022-05-09 14:01:20|12118.04|12118.04|12119.15|12119.15|12119.15|12119.15|12118.04|12118.04|0
1652104890000|2022-05-09 14:01:30|12119.71|12119.71|12127.82|12127.82|12127.82|12127.82|12119.71|12119.71|0
1652104900000|2022-05-09 14:01:40|12128.28|12128.28|12126.9|12126.9|12128.57|12128.57|12126.9|12126.9|0
1652104910000|2022-05-09 14:01:50|12126.34|12126.34|12126.34|12126.34|12126.34|12126.34|12124.32|12124.32|0
1652104920000|2022-05-09 14:02:00|12127.16|12127.16|12129.43|12129.43|12130.34|12130.34|12127.16|12127.16|0
1652104930000|2022-05-09 14:02:10|12128.96|12128.96|12128.04|12128.04|12128.96|12128.96|12128.04|12128.04|0
1652104940000|2022-05-09 14:02:20|12127.58|12127.58|12128.06|12128.06|12128.06|12128.06|12126.77|12126.77|0
1652104950000|2022-05-09 14:02:30|12127.14|12127.14|12125.87|12125.87|12127.14|12127.14|12125.87|12125.87|0
1652104960000|2022-05-09 14:02:40|12126.32|12126.32|12126.32|12126.32|12126.32|12126.32|12126.32|12126.32|0
1652104970000|2022-05-09 14:02:50|12126.79|12126.79|12127.78|12127.78|12127.78|12127.78|12125.68|12125.68|0
1652104980000|2022-05-09 14:03:00|12128.61|12128.61|12130.88|12130.88|12131.76|12131.76|12128.61|12128.61|0
1652104990000|2022-05-09 14:03:10|12131.82|12131.82|12132.38|12132.38|12132.38|12132.38|12131.82|12131.82|0
1652105010000|2022-05-09 14:03:30|12133.32|12133.32|12133.32|12133.32|12133.32|12133.32|12133.32|12133.32|0
1652105030000|2022-05-09 14:03:50|12134.74|12134.74|12136.58|12136.58|12136.58|12136.58|12134.74|12134.74|0
1652105040000|2022-05-09 14:04:00|12136.12|12136.12|12136.58|12136.58|12136.58|12136.58|12136.12|12136.12|0
1652105050000|2022-05-09 14:04:10|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|0
1652105060000|2022-05-09 14:04:20|12136.11|12136.11|12136.11|12136.11|12136.11|12136.11|12136.11|12136.11|0
1652105070000|2022-05-09 14:04:30|12136.67|12136.67|12136.25|12136.25|12136.67|12136.67|12136.25|12136.25|0
1652105080000|2022-05-09 14:04:40|12135.7|12135.7|12135.7|12135.7|12135.7|12135.7|12135.7|12135.7|0
1652105090000|2022-05-09 14:04:50|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|0
1652105100000|2022-05-09 14:05:00|12135.03|12135.03|12135.03|12135.03|12135.03|12135.03|12135.03|12135.03|0
1652105120000|2022-05-09 14:05:20|12134.56|12134.56|12133.89|12133.89|12134.56|12134.56|12133.89|12133.89|0
1652105140000|2022-05-09 14:05:40|12133.33|12133.33|12132.86|12132.86|12133.33|12133.33|12132.86|12132.86|0
1652105150000|2022-05-09 14:05:50|12132.04|12132.04|12131.59|12131.59|12132.04|12132.04|12131.59|12131.59|0
1652105160000|2022-05-09 14:06:00|12129.76|12129.76|12128.98|12128.98|12129.76|12129.76|12128.98|12128.98|0
1652105170000|2022-05-09 14:06:10|12129.2|12129.2|12126.47|12126.47|12129.2|12129.2|12126.47|12126.47|0
1652105180000|2022-05-09 14:06:20|12125.66|12125.66|12124.8|12124.8|12125.66|12125.66|12124.8|12124.8|0
1652105190000|2022-05-09 14:06:30|12122.45|12122.45|12122.94|12122.94|12122.94|12122.94|12122.45|12122.45|0
1652105200000|2022-05-09 14:06:40|12124.32|12124.32|12125.13|12125.13|12125.13|12125.13|12124.32|12124.32|0
1652105220000|2022-05-09 14:07:00|12126.57|12126.57|12126.57|12126.57|12126.57|12126.57|12126.57|12126.57|0
1652105230000|2022-05-09 14:07:10|12127.39|12127.39|12127.39|12127.39|12127.39|12127.39|12127.39|12127.39|0
1652105240000|2022-05-09 14:07:20|12125.13|12125.13|12126.57|12126.57|12126.57|12126.57|12125.13|12125.13|0
1652105250000|2022-05-09 14:07:30|12125.75|12125.75|12125.75|12125.75|12125.75|12125.75|12125.75|12125.75|0
1652105260000|2022-05-09 14:07:40|12125.28|12125.28|12125.28|12125.28|12125.28|12125.28|12125.28|12125.28|0
1652105270000|2022-05-09 14:07:50|12126.1|12126.1|12126.1|12126.1|12126.1|12126.1|12126.1|12126.1|0
1652105310000|2022-05-09 14:08:30|12126.59|12126.59|12126.59|12126.59|12126.59|12126.59|12126.59|12126.59|0
1652105330000|2022-05-09 14:08:50|12127.15|12127.15|12127.15|12127.15|12127.15|12127.15|12127.15|12127.15|0
1652105340000|2022-05-09 14:09:00|12127.62|12127.62|12124.32|12124.32|12127.62|12127.62|12123.82|12123.82|0
1652105350000|2022-05-09 14:09:10|12123.76|12123.76|12121.56|12121.56|12123.76|12123.76|12121.1|12121.1|0
1652105380000|2022-05-09 14:09:40|12120.13|12120.13|12120.13|12120.13|12120.13|12120.13|12120.13|12120.13|0
1652105390000|2022-05-09 14:09:50|12120.58|12120.58|12120.17|12120.17|12120.58|12120.58|12120.17|12120.17|0
1652105400000|2022-05-09 14:10:00|12121.09|12121.09|12122.37|12122.37|12122.37|12122.37|12121.09|12121.09|0
1652105420000|2022-05-09 14:10:20|12117.77|12117.77|12115.08|12115.08|12117.77|12117.77|12115.08|12115.08|0
1652105430000|2022-05-09 14:10:30|12116.52|12116.52|12115.5|12115.5|12116.52|12116.52|12115.5|12115.5|0
1652105450000|2022-05-09 14:10:50|12115.05|12115.05|12114.23|12114.23|12115.05|12115.05|12114.23|12114.23|0
1652105460000|2022-05-09 14:11:00|12113.76|12113.76|12114.69|12114.69|12114.69|12114.69|12113.76|12113.76|0
1652105470000|2022-05-09 14:11:10|12115.16|12115.16|12115.16|12115.16|12115.16|12115.16|12115.16|12115.16|0
1652105480000|2022-05-09 14:11:20|12115.36|12115.36|12111.22|12111.22|12115.36|12115.36|12111.22|12111.22|0
1652105500000|2022-05-09 14:11:40|12112.04|12112.04|12112.04|12112.04|12112.04|12112.04|12112.04|12112.04|0
1652105530000|2022-05-09 14:12:10|12112.38|12112.38|12112.38|12112.38|12112.38|12112.38|12112.38|12112.38|0
1652105540000|2022-05-09 14:12:20|12113.82|12113.82|12114.38|12114.38|12114.38|12114.38|12113.82|12113.82|0
1652105560000|2022-05-09 14:12:40|12116.2|12116.2|12117.02|12117.02|12117.02|12117.02|12116.2|12116.2|0
1652105570000|2022-05-09 14:12:50|12117.58|12117.58|12122.35|12122.35|12122.35|12122.35|12117.58|12117.58|0
1652105580000|2022-05-09 14:13:00|12122.85|12122.85|12121.73|12121.73|12122.85|12122.85|12121.73|12121.73|0
1652105590000|2022-05-09 14:13:10|12122.64|12122.64|12123.71|12123.71|12123.71|12123.71|12122.64|12122.64|0
1652105600000|2022-05-09 14:13:20|12126.57|12126.57|12127.57|12127.57|12127.57|12127.57|12126.57|12126.57|0
1652105610000|2022-05-09 14:13:30|12127.07|12127.07|12126.85|12126.85|12127.79|12127.79|12126.85|12126.85|0
1652105620000|2022-05-09 14:13:40|12126.29|12126.29|12122.49|12122.49|12126.29|12126.29|12122.49|12122.49|0
1652105640000|2022-05-09 14:14:00|12121.93|12121.93|12121.47|12121.47|12121.93|12121.93|12121.02|12121.02|0
1652105650000|2022-05-09 14:14:10|12122.02|12122.02|12121.56|12121.56|12122.02|12122.02|12121.56|12121.56|0
1652105660000|2022-05-09 14:14:20|12122.12|12122.12|12122.59|12122.59|12122.59|12122.59|12122.12|12122.12|0
1652105700000|2022-05-09 14:15:00|12122.13|12122.13|12117.58|12117.58|12122.13|12122.13|12117.58|12117.58|0
1652105720000|2022-05-09 14:15:20|12118.13|12118.13|12118.22|12118.22|12118.69|12118.69|12118.13|12118.13|0
1652105730000|2022-05-09 14:15:30|12117.75|12117.75|12118.68|12118.68|12118.68|12118.68|12117.29|12117.29|0
1652105740000|2022-05-09 14:15:40|12119.5|12119.5|12119.5|12119.5|12119.5|12119.5|12119.5|12119.5|0
1652105750000|2022-05-09 14:15:50|12120.93|12120.93|12120.01|12120.01|12120.93|12120.93|12120.01|12120.01|0
1652105760000|2022-05-09 14:16:00|12120.96|12120.96|12120.96|12120.96|12120.96|12120.96|12120.96|12120.96|0
1652105770000|2022-05-09 14:16:10|12121.77|12121.77|12121.25|12121.25|12122.69|12122.69|12121.25|12121.25|0
1652105790000|2022-05-09 14:16:30|12120.44|12120.44|12122.46|12122.46|12122.46|12122.46|12120.44|12120.44|0
1652105800000|2022-05-09 14:16:40|12121.09|12121.09|12120.17|12120.17|12121.09|12121.09|12120.17|12120.17|0
1652105810000|2022-05-09 14:16:50|12119.26|12119.26|12120.17|12120.17|12120.63|12120.63|12118.8|12118.8|0
1652105820000|2022-05-09 14:17:00|12120.62|12120.62|12120.4|12120.4|12120.84|12120.84|12120.4|12120.4|0
1652105830000|2022-05-09 14:17:10|12121.21|12121.21|12123.59|12123.59|12123.59|12123.59|12121.21|12121.21|0
1652105860000|2022-05-09 14:17:40|12124.05|12124.05|12124.52|12124.52|12124.52|12124.52|12124.05|12124.05|0
1652105870000|2022-05-09 14:17:50|12124.05|12124.05|12122.77|12122.77|12124.05|12124.05|12122.77|12122.77|0
1652105880000|2022-05-09 14:18:00|12121.96|12121.96|12120.52|12120.52|12121.96|12121.96|12120.52|12120.52|0
1652105890000|2022-05-09 14:18:10|12117.65|12117.65|12117.34|12117.34|12118.16|12118.16|12117.34|12117.34|0
1652105930000|2022-05-09 14:18:50|12119.23|12119.23|12119.23|12119.23|12119.23|12119.23|12119.23|12119.23|0
1652105940000|2022-05-09 14:19:00|12120.66|12120.66|12120.66|12120.66|12120.66|12120.66|12120.66|12120.66|0
1652105950000|2022-05-09 14:19:10|12121.48|12121.48|12120.54|12120.54|12121.48|12121.48|12120.54|12120.54|0
1652105960000|2022-05-09 14:19:20|12120.07|12120.07|12121.5|12121.5|12121.5|12121.5|12118.63|12118.63|0
1652105970000|2022-05-09 14:19:30|12119.67|12119.67|12119.67|12119.67|12119.67|12119.67|12119.22|12119.22|0
1652106000000|2022-05-09 14:20:00|12120.23|12120.23|12121.17|12121.17|12121.17|12121.17|12120.23|12120.23|0
1652106010000|2022-05-09 14:20:10|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|0
1652106020000|2022-05-09 14:20:20|12122.9|12122.9|12118.78|12118.78|12122.9|12122.9|12118.78|12118.78|0
1652106030000|2022-05-09 14:20:30|12118.31|12118.31|12117.4|12117.4|12118.31|12118.31|12117.4|12117.4|0
1652106040000|2022-05-09 14:20:40|12116.28|12116.28|12116.28|12116.28|12116.28|12116.28|12116.28|12116.28|0
1652106060000|2022-05-09 14:21:00|12115.46|12115.46|12115.46|12115.46|12115.46|12115.46|12115.46|12115.46|0
1652106090000|2022-05-09 14:21:30|12115.92|12115.92|12115.46|12115.46|12115.92|12115.92|12115.46|12115.46|0
1652106120000|2022-05-09 14:22:00|12115.91|12115.91|12115.69|12115.69|12115.91|12115.91|12115.69|12115.69|0
1652106130000|2022-05-09 14:22:10|12115.46|12115.46|12114.12|12114.12|12115.46|12115.46|12114.12|12114.12|0
1652106140000|2022-05-09 14:22:20|12115.04|12115.04|12113.15|12113.15|12115.04|12115.04|12113.15|12113.15|0
1652106150000|2022-05-09 14:22:30|12114.59|12114.59|12115.5|12115.5|12115.5|12115.5|12114.59|12114.59|0
1652106170000|2022-05-09 14:22:50|12114.94|12114.94|12114.34|12114.34|12114.94|12114.94|12113.51|12113.51|0
1652106180000|2022-05-09 14:23:00|12115.78|12115.78|12114.83|12114.83|12115.78|12115.78|12114.83|12114.83|0
1652106190000|2022-05-09 14:23:10|12115.78|12115.78|12116.92|12116.92|12117.15|12117.15|12115.78|12115.78|0
1652106200000|2022-05-09 14:23:20|12117.74|12117.74|12123.28|12123.28|12123.28|12123.28|12117.74|12117.74|0
1652106210000|2022-05-09 14:23:30|12123.5|12123.5|12123.5|12123.5|12123.5|12123.5|12123.5|12123.5|0
1652106220000|2022-05-09 14:23:40|12124.02|12124.02|12125.2|12125.2|12126.15|12126.15|12123.79|12123.79|0
1652106230000|2022-05-09 14:23:50|12124.98|12124.98|12124.98|12124.98|12124.98|12124.98|12124.98|12124.98|0
1652106240000|2022-05-09 14:24:00|12124.16|12124.16|12121.79|12121.79|12124.16|12124.16|12121.79|12121.79|0
1652106250000|2022-05-09 14:24:10|12122.73|12122.73|12124.39|12124.39|12124.39|12124.39|12122.73|12122.73|0
1652106270000|2022-05-09 14:24:30|12125.76|12125.76|12123.87|12123.87|12125.76|12125.76|12123.87|12123.87|0
1652106280000|2022-05-09 14:24:40|12122.95|12122.95|12123.91|12123.91|12123.91|12123.91|12122.95|12122.95|0
1652106290000|2022-05-09 14:24:50|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|0
1652106300000|2022-05-09 14:25:00|12122.96|12122.96|12122.93|12122.93|12122.96|12122.96|12122.46|12122.46|0
1652106310000|2022-05-09 14:25:10|12122.42|12122.42|12121.52|12121.52|12122.42|12122.42|12121.52|12121.52|0
1652106320000|2022-05-09 14:25:20|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|0
1652106330000|2022-05-09 14:25:30|12121.07|12121.07|12121.75|12121.75|12121.97|12121.97|12121.07|12121.07|0
1652106340000|2022-05-09 14:25:40|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|0
1652106350000|2022-05-09 14:25:50|12119.86|12119.86|12121.07|12121.07|12121.07|12121.07|12119.64|12119.64|0
1652106380000|2022-05-09 14:26:20|12122.19|12122.19|12123.09|12123.09|12123.09|12123.09|12122.19|12122.19|0
1652106390000|2022-05-09 14:26:30|12123.6|12123.6|12124.06|12124.06|12124.06|12124.06|12123.6|12123.6|0
1652106400000|2022-05-09 14:26:40|12124.56|12124.56|12127.32|12127.32|12127.32|12127.32|12124.56|12124.56|0
1652106430000|2022-05-09 14:27:10|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|12126.76|0
1652106450000|2022-05-09 14:27:30|12127.26|12127.26|12126.8|12126.8|12127.26|12127.26|12126.8|12126.8|0
1652106460000|2022-05-09 14:27:40|12124.24|12124.24|12124.54|12124.54|12124.54|12124.54|12121.72|12121.72|0
1652106480000|2022-05-09 14:28:00|12124.31|12124.31|12124.31|12124.31|12124.31|12124.31|12124.31|12124.31|0
1652106490000|2022-05-09 14:28:10|12124.77|12124.77|12122.84|12122.84|12125.23|12125.23|12122.84|12122.84|0
1652106500000|2022-05-09 14:28:20|12122.38|12122.38|12121.28|12121.28|12123.82|12123.82|12120.95|12120.95|0
1652106520000|2022-05-09 14:28:40|12119.79|12119.79|12115.33|12115.33|12119.79|12119.79|12115.33|12115.33|0
1652106530000|2022-05-09 14:28:50|12114.87|12114.87|12113.84|12113.84|12114.87|12114.87|12113.84|12113.84|0
1652106540000|2022-05-09 14:29:00|12113.37|12113.37|12114.8|12114.8|12114.8|12114.8|12113.37|12113.37|0
1652106550000|2022-05-09 14:29:10|12113.37|12113.37|12113.37|12113.37|12113.37|12113.37|12113.37|12113.37|0
1652106560000|2022-05-09 14:29:20|12111.54|12111.54|12111.54|12111.54|12111.54|12111.54|12111.54|12111.54|0
1652106570000|2022-05-09 14:29:30|12110.72|12110.72|12106.14|12106.14|12110.72|12110.72|12106.14|12106.14|0
1652106580000|2022-05-09 14:29:40|12104.73|12104.73|12104.73|12104.73|12104.73|12104.73|12104.73|12104.73|0
1652106600000|2022-05-09 14:30:00|12103.09|12103.09|12099.41|12099.41|12103.09|12103.09|12099.41|12099.41|0
1652106610000|2022-05-09 14:30:10|12097.18|12097.18|12090.74|12090.74|12097.18|12097.18|12090.74|12090.74|0
1652106620000|2022-05-09 14:30:20|12089.75|12089.75|12082.67|12082.67|12089.75|12089.75|12082.67|12082.67|0
1652106630000|2022-05-09 14:30:30|12082.45|12082.45|12086.78|12086.78|12086.78|12086.78|12082.32|12082.32|0
1652106640000|2022-05-09 14:30:40|12087.24|12087.24|12086.42|12086.42|12087.24|12087.24|12086.42|12086.42|0
1652106650000|2022-05-09 14:30:50|12087.83|12087.83|12087.83|12087.83|12087.83|12087.83|12087.83|12087.83|0
1652106670000|2022-05-09 14:31:10|12088.29|12088.29|12088.29|12088.29|12088.29|12088.29|12088.29|12088.29|0
1652106690000|2022-05-09 14:31:30|12088.51|12088.51|12088.07|12088.07|12088.51|12088.51|12087.84|12087.84|0
1652106700000|2022-05-09 14:31:40|12087.12|12087.12|12084.66|12084.66|12087.15|12087.15|12084.66|12084.66|0
1652106710000|2022-05-09 14:31:50|12084.17|12084.17|12082.33|12082.33|12084.17|12084.17|12081.66|12081.66|0
1652106720000|2022-05-09 14:32:00|12081.85|12081.85|12080.94|12080.94|12081.85|12081.85|12080.94|12080.94|0
1652106730000|2022-05-09 14:32:10|12080.72|12080.72|12078.93|12078.93|12080.72|12080.72|12078.93|12078.93|0
1652106740000|2022-05-09 14:32:20|12079.6|12079.6|12079.6|12079.6|12079.6|12079.6|12079.6|12079.6|0
1652106750000|2022-05-09 14:32:30|12079.04|12079.04|12079.04|12079.04|12079.04|12079.04|12079.04|12079.04|0
1652106760000|2022-05-09 14:32:40|12077.63|12077.63|12074.29|12074.29|12077.63|12077.63|12074.29|12074.29|0
1652106770000|2022-05-09 14:32:50|12072.86|12072.86|12061.81|12061.81|12072.86|12072.86|12061.81|12061.81|0
1652106780000|2022-05-09 14:33:00|12062.03|12062.03|12062.53|12062.53|12062.53|12062.53|12061.53|12061.53|0
1652106790000|2022-05-09 14:33:10|12063.02|12063.02|12066.35|12066.35|12066.35|12066.35|12063.02|12063.02|0
1652106800000|2022-05-09 14:33:20|12066.84|12066.84|12073.03|12073.03|12073.03|12073.03|12066.84|12066.84|0
1652106810000|2022-05-09 14:33:30|12074.66|12074.66|12076.61|12076.61|12077.06|12077.06|12074.66|12074.66|0
1652106820000|2022-05-09 14:33:40|12077.72|12077.72|12078.24|12078.24|12078.24|12078.24|12076.29|12076.29|0
1652106840000|2022-05-09 14:34:00|12077.42|12077.42|12076.14|12076.14|12077.42|12077.42|12076.14|12076.14|0
1652106860000|2022-05-09 14:34:20|12075.69|12075.69|12075.69|12075.69|12075.69|12075.69|12075.69|12075.69|0
1652106870000|2022-05-09 14:34:30|12075.22|12075.22|12075.22|12075.22|12075.22|12075.22|12075.22|12075.22|0
1652106880000|2022-05-09 14:34:40|12073.78|12073.78|12073.78|12073.78|12073.78|12073.78|12073.78|12073.78|0
1652106890000|2022-05-09 14:34:50|12073.31|12073.31|12073.31|12073.31|12073.31|12073.31|12073.31|12073.31|0
1652106900000|2022-05-09 14:35:00|12072.59|12072.59|12062.46|12062.46|12072.59|12072.59|12061.96|12061.96|0
1652106910000|2022-05-09 14:35:10|12062.05|12062.05|12062.52|12062.52|12062.52|12062.52|12062.05|12062.05|0
1652106920000|2022-05-09 14:35:20|12063.34|12063.34|12065.8|12065.8|12065.8|12065.8|12063.34|12063.34|0
1652106960000|2022-05-09 14:36:00|12064.16|12064.16|12065.2|12065.2|12065.2|12065.2|12063.7|12063.7|0
1652106980000|2022-05-09 14:36:20|12065.66|12065.66|12068.06|12068.06|12068.06|12068.06|12065.66|12065.66|0
1652106990000|2022-05-09 14:36:30|12066.69|12066.69|12065.76|12065.76|12066.69|12066.69|12065.76|12065.76|0
1652107000000|2022-05-09 14:36:40|12066.71|12066.71|12066.71|12066.71|12066.71|12066.71|12066.71|12066.71|0
1652107010000|2022-05-09 14:36:50|12066.91|12066.91|12066.5|12066.5|12066.91|12066.91|12066.5|12066.5|0
1652107020000|2022-05-09 14:37:00|12066.65|12066.65|12062.64|12062.64|12066.65|12066.65|12062.64|12062.64|0
1652107030000|2022-05-09 14:37:10|12061.82|12061.82|12061.52|12061.52|12061.82|12061.82|12060.7|12060.7|0
1652107050000|2022-05-09 14:37:30|12060.6|12060.6|12059.72|12059.72|12062.1|12062.1|12059.72|12059.72|0
1652107080000|2022-05-09 14:38:00|12058.91|12058.91|12057.63|12057.63|12058.91|12058.91|12057.63|12057.63|0
1652107090000|2022-05-09 14:38:10|12057.17|12057.17|12057.17|12057.17|12057.17|12057.17|12057.17|12057.17|0
1652107100000|2022-05-09 14:38:20|12055.68|12055.68|12053.4|12053.4|12056.68|12056.68|12053.4|12053.4|0
1652107110000|2022-05-09 14:38:30|12051.85|12051.85|12052.81|12052.81|12052.81|12052.81|12048.63|12048.63|0
1652107120000|2022-05-09 14:38:40|12051.9|12051.9|12051.44|12051.44|12051.9|12051.9|12051.44|12051.44|0
1652107140000|2022-05-09 14:39:00|12050.62|12050.62|12050.62|12050.62|12050.62|12050.62|12050.62|12050.62|0
1652107160000|2022-05-09 14:39:20|12050.13|12050.13|12047.87|12047.87|12050.13|12050.13|12047.87|12047.87|0
1652107170000|2022-05-09 14:39:30|12047.43|12047.43|12048.24|12048.24|12048.24|12048.24|12047.43|12047.43|0
1652107180000|2022-05-09 14:39:40|12047.83|12047.83|12046.84|12046.84|12047.83|12047.83|12046.34|12046.34|0
1652107190000|2022-05-09 14:39:50|12047.76|12047.76|12046.37|12046.37|12047.81|12047.81|12046.37|12046.37|0
1652107200000|2022-05-09 14:40:00|12045.82|12045.82|12046.36|12046.36|12047.81|12047.81|12045.82|12045.82|0
1652107210000|2022-05-09 14:40:10|12047.47|12047.47|12051.22|12051.22|12051.22|12051.22|12047.47|12047.47|0
1652107230000|2022-05-09 14:40:30|12050.77|12050.77|12049.95|12049.95|12050.77|12050.77|12049.03|12049.03|0
1652107260000|2022-05-09 14:41:00|12049.01|12049.01|12045.6|12045.6|12049.01|12049.01|12045.13|12045.13|0
1652107270000|2022-05-09 14:41:10|12046.1|12046.1|12046.1|12046.1|12046.1|12046.1|12046.1|12046.1|0
1652107290000|2022-05-09 14:41:30|12047.53|12047.53|12049.37|12049.37|12049.37|12049.37|12047.53|12047.53|0
1652107300000|2022-05-09 14:41:40|12051.2|12051.2|12055.98|12055.98|12055.98|12055.98|12051.2|12051.2|0
1652107310000|2022-05-09 14:41:50|12056.43|12056.43|12056.43|12056.43|12056.43|12056.43|12056.43|12056.43|0
1652107320000|2022-05-09 14:42:00|12055.49|12055.49|12055.84|12055.84|12056.31|12056.31|12055.49|12055.49|0
1652107330000|2022-05-09 14:42:10|12053.73|12053.73|12053.73|12053.73|12053.73|12053.73|12053.73|12053.73|0
1652107340000|2022-05-09 14:42:20|12053.38|12053.38|12052.6|12052.6|12053.48|12053.48|12052.04|12052.04|0
1652107380000|2022-05-09 14:43:00|12051.17|12051.17|12049.28|12049.28|12051.17|12051.17|12049.28|12049.28|0
1652107390000|2022-05-09 14:43:10|12049.75|12049.75|12052.92|12052.92|12052.92|12052.92|12049.75|12049.75|0
1652107400000|2022-05-09 14:43:20|12054.91|12054.91|12054.91|12054.91|12054.91|12054.91|12054.91|12054.91|0
1652107420000|2022-05-09 14:43:40|12058.21|12058.21|12062.71|12062.71|12062.71|12062.71|12058.21|12058.21|0
1652107440000|2022-05-09 14:44:00|12063.18|12063.18|12063.09|12063.09|12065.47|12065.47|12063.09|12063.09|0
1652107450000|2022-05-09 14:44:10|12062.28|12062.28|12061.36|12061.36|12062.28|12062.28|12061.36|12061.36|0
1652107460000|2022-05-09 14:44:20|12061.82|12061.82|12062.76|12062.76|12063.23|12063.23|12061.82|12061.82|0
1652107480000|2022-05-09 14:44:40|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|12063.22|0
1652107490000|2022-05-09 14:44:50|12064.89|12064.89|12066.33|12066.33|12066.33|12066.33|12064.89|12064.89|0
1652107500000|2022-05-09 14:45:00|12066.82|12066.82|12068.2|12068.2|12068.2|12068.2|12066.82|12066.82|0
1652107510000|2022-05-09 14:45:10|12068.4|12068.4|12067.47|12067.47|12068.4|12068.4|12067.47|12067.47|0
1652107530000|2022-05-09 14:45:30|12068.14|12068.14|12069.15|12069.15|12069.15|12069.15|12068.14|12068.14|0
1652107540000|2022-05-09 14:45:40|12069.61|12069.61|12069.61|12069.61|12069.61|12069.61|12069.61|12069.61|0
1652107550000|2022-05-09 14:45:50|12068.17|12068.17|12068.17|12068.17|12068.17|12068.17|12068.17|12068.17|0
1652107560000|2022-05-09 14:46:00|12068.99|12068.99|12068.99|12068.99|12069.9|12069.9|12068.99|12068.99|0
1652107590000|2022-05-09 14:46:30|12069.45|12069.45|12069.45|12069.45|12069.45|12069.45|12069.45|12069.45|0
1652107600000|2022-05-09 14:46:40|12068.99|12068.99|12070.32|12070.32|12070.32|12070.32|12068.09|12068.09|0
1652107610000|2022-05-09 14:46:50|12071.76|12071.76|12071.54|12071.54|12071.76|12071.76|12071.54|12071.54|0
1652107620000|2022-05-09 14:47:00|12069.64|12069.64|12066.31|12066.31|12069.64|12069.64|12066.31|12066.31|0
1652107660000|2022-05-09 14:47:40|12066.53|12066.53|12067.35|12067.35|12067.35|12067.35|12066.53|12066.53|0
1652107670000|2022-05-09 14:47:50|12067.13|12067.13|12067.11|12067.11|12067.59|12067.59|12067.11|12067.11|0
1652107680000|2022-05-09 14:48:00|12066.17|12066.17|12066.64|12066.64|12066.64|12066.64|12066.17|12066.17|0
1652107690000|2022-05-09 14:48:10|12066.17|12066.17|12066.17|12066.17|12066.17|12066.17|12066.17|12066.17|0
1652107700000|2022-05-09 14:48:20|12066.4|12066.4|12066.87|12066.87|12066.87|12066.87|12066.4|12066.4|0
1652107740000|2022-05-09 14:49:00|12066.41|12066.41|12066.41|12066.41|12066.41|12066.41|12066.41|12066.41|0
1652107750000|2022-05-09 14:49:10|12067.84|12067.84|12067.84|12067.84|12067.84|12067.84|12067.84|12067.84|0
1652107760000|2022-05-09 14:49:20|12067.39|12067.39|12070.05|12070.05|12071.16|12071.16|12067.39|12067.39|0
1652107770000|2022-05-09 14:49:30|12069.49|12069.49|12070.92|12070.92|12070.92|12070.92|12069.49|12069.49|0
1652107780000|2022-05-09 14:49:40|12070.37|12070.37|12070.37|12070.37|12070.37|12070.37|12070.37|12070.37|0
1652107790000|2022-05-09 14:49:50|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|0
1652107810000|2022-05-09 14:50:10|12072.36|12072.36|12074.64|12074.64|12074.64|12074.64|12072.36|12072.36|0
1652107820000|2022-05-09 14:50:20|12075.2|12075.2|12080.71|12080.71|12080.71|12080.71|12075.2|12075.2|0
1652107850000|2022-05-09 14:50:50|12081.52|12081.52|12081.52|12081.52|12081.52|12081.52|12081.52|12081.52|0
1652107860000|2022-05-09 14:51:00|12081.99|12081.99|12081.99|12081.99|12081.99|12081.99|12081.99|12081.99|0
1652107870000|2022-05-09 14:51:10|12081.77|12081.77|12081.32|12081.32|12081.77|12081.77|12081.32|12081.32|0
1652107880000|2022-05-09 14:51:20|12081.1|12081.1|12081.1|12081.1|12081.77|12081.77|12081.1|12081.1|0
1652107900000|2022-05-09 14:51:40|12080.63|12080.63|12081.09|12081.09|12081.54|12081.54|12080.63|12080.63|0
1652107910000|2022-05-09 14:51:50|12081.54|12081.54|12081.01|12081.01|12081.54|12081.54|12080.55|12080.55|0
1652107920000|2022-05-09 14:52:00|12081.95|12081.95|12082.45|12082.45|12082.45|12082.45|12081.95|12081.95|0
1652107930000|2022-05-09 14:52:10|12082.89|12082.89|12085.4|12085.4|12085.4|12085.4|12082.42|12082.42|0
1652107940000|2022-05-09 14:52:20|12084.94|12084.94|12086.39|12086.39|12086.39|12086.39|12084.48|12084.48|0
1652107950000|2022-05-09 14:52:30|12085.4|12085.4|12084.34|12084.34|12085.4|12085.4|12084.34|12084.34|0
1652107970000|2022-05-09 14:52:50|12086.17|12086.17|12087.12|12087.12|12087.12|12087.12|12086.17|12086.17|0
1652107980000|2022-05-09 14:53:00|12088.56|12088.56|12088.97|12088.97|12088.97|12088.97|12088.56|12088.56|0
1652108010000|2022-05-09 14:53:30|12090.09|12090.09|12090.56|12090.56|12090.56|12090.56|12090.09|12090.09|0
1652108020000|2022-05-09 14:53:40|12090.1|12090.1|12091.89|12091.89|12092.35|12092.35|12090.1|12090.1|0
1652108030000|2022-05-09 14:53:50|12093.33|12093.33|12093.33|12093.33|12093.33|12093.33|12093.33|12093.33|0
1652108040000|2022-05-09 14:54:00|12096.07|12096.07|12095.16|12095.16|12096.07|12096.07|12095.16|12095.16|0
1652108050000|2022-05-09 14:54:10|12095.88|12095.88|12095.88|12095.88|12095.88|12095.88|12095.88|12095.88|0
1652108060000|2022-05-09 14:54:20|12097.76|12097.76|12097.76|12097.76|12097.76|12097.76|12097.76|12097.76|0
1652108070000|2022-05-09 14:54:30|12097.3|12097.3|12094.64|12094.64|12097.33|12097.33|12093.15|12093.15|0
1652108080000|2022-05-09 14:54:40|12093.21|12093.21|12088.9|12088.9|12093.21|12093.21|12088.9|12088.9|0
1652108090000|2022-05-09 14:54:50|12087.87|12087.87|12086.56|12086.56|12088.33|12088.33|12086.56|12086.56|0
1652108100000|2022-05-09 14:55:00|12087.93|12087.93|12086.68|12086.68|12088.42|12088.42|12086.68|12086.68|0
1652108110000|2022-05-09 14:55:10|12087.49|12087.49|12088.11|12088.11|12088.11|12088.11|12087.49|12087.49|0
1652108120000|2022-05-09 14:55:20|12089.6|12089.6|12091.04|12091.04|12091.04|12091.04|12089.6|12089.6|0
1652108130000|2022-05-09 14:55:30|12091.53|12091.53|12093.27|12093.27|12093.27|12093.27|12091.53|12091.53|0
1652108140000|2022-05-09 14:55:40|12096.09|12096.09|12096.55|12096.55|12097.01|12097.01|12096.09|12096.09|0
1652108150000|2022-05-09 14:55:50|12095.27|12095.27|12088.12|12088.12|12095.27|12095.27|12088.12|12088.12|0
1652108160000|2022-05-09 14:56:00|12088.59|12088.59|12088.59|12088.59|12088.59|12088.59|12088.59|12088.59|0
1652108170000|2022-05-09 14:56:10|12090.48|12090.48|12090.48|12090.48|12090.48|12090.48|12090.48|12090.48|0
1652108180000|2022-05-09 14:56:20|12090.93|12090.93|12097.37|12097.37|12097.84|12097.84|12090.93|12090.93|0
1652108190000|2022-05-09 14:56:30|12096.96|12096.96|12097.95|12097.95|12097.95|12097.95|12096.96|12096.96|0
1652108200000|2022-05-09 14:56:40|12098.41|12098.41|12105.88|12105.88|12105.88|12105.88|12098.41|12098.41|0
1652108210000|2022-05-09 14:56:50|12107.3|12107.3|12105.52|12105.52|12107.77|12107.77|12105.52|12105.52|0
1652108230000|2022-05-09 14:57:10|12104.57|12104.57|12105.02|12105.02|12105.02|12105.02|12104.57|12104.57|0
1652108240000|2022-05-09 14:57:20|12105.84|12105.84|12105.89|12105.89|12106.78|12106.78|12105.84|12105.84|0
1652108250000|2022-05-09 14:57:30|12105.44|12105.44|12105.44|12105.44|12105.44|12105.44|12105.44|12105.44|0
1652108260000|2022-05-09 14:57:40|12105.22|12105.22|12104.99|12104.99|12105.67|12105.67|12104.99|12104.99|0
1652108280000|2022-05-09 14:58:00|12105.66|12105.66|12106.36|12106.36|12106.83|12106.83|12105.22|12105.22|0
1652108300000|2022-05-09 14:58:20|12105.44|12105.44|12106.38|12106.38|12106.38|12106.38|12104.45|12104.45|0
1652108310000|2022-05-09 14:58:30|12107.3|12107.3|12112.33|12112.33|12112.33|12112.33|12107.3|12107.3|0
1652108330000|2022-05-09 14:58:50|12113.77|12113.77|12113.77|12113.77|12113.77|12113.77|12113.77|12113.77|0
1652108340000|2022-05-09 14:59:00|12114.24|12114.24|12114.24|12114.24|12114.24|12114.24|12114.24|12114.24|0
1652108350000|2022-05-09 14:59:10|12113.33|12113.33|12113.78|12113.78|12113.78|12113.78|12113.33|12113.33|0
1652108370000|2022-05-09 14:59:30|12114.25|12114.25|12114.25|12114.25|12114.25|12114.25|12114.25|12114.25|0
1652108400000|2022-05-09 15:00:00|12114.03|12114.03|12114.18|12114.18|12114.18|12114.18|12113.56|12113.56|0
1652108410000|2022-05-09 15:00:10|12114.65|12114.65|12113.22|12113.22|12115.1|12115.1|12113.22|12113.22|0
1652108420000|2022-05-09 15:00:20|12115.45|12115.45|12115.45|12115.45|12115.45|12115.45|12115.45|12115.45|0
1652108430000|2022-05-09 15:00:30|12114.98|12114.98|12114.02|12114.02|12115.45|12115.45|12114.02|12114.02|0
1652108450000|2022-05-09 15:00:50|12114.48|12114.48|12115.98|12115.98|12117.41|12117.41|12114.48|12114.48|0
1652108460000|2022-05-09 15:01:00|12118.33|12118.33|12118.12|12118.12|12120|12120|12118.12|12118.12|0
1652108470000|2022-05-09 15:01:10|12117.65|12117.65|12117.65|12117.65|12117.65|12117.65|12117.65|12117.65|0
1652108490000|2022-05-09 15:01:30|12118.59|12118.59|12118.59|12118.59|12119.05|12119.05|12118.59|12118.59|0
1652108500000|2022-05-09 15:01:40|12118.13|12118.13|12111.17|12111.17|12118.13|12118.13|12110.95|12110.95|0
1652108510000|2022-05-09 15:01:50|12110.95|12110.95|12110.95|12110.95|12110.95|12110.95|12110.95|12110.95|0
1652108520000|2022-05-09 15:02:00|12112.38|12112.38|12110.89|12110.89|12112.38|12112.38|12110.89|12110.89|0
1652108530000|2022-05-09 15:02:10|12110.38|12110.38|12110.12|12110.12|12110.38|12110.38|12109.56|12109.56|0
1652108540000|2022-05-09 15:02:20|12111.06|12111.06|12111.29|12111.29|12111.29|12111.29|12111.06|12111.06|0
1652108550000|2022-05-09 15:02:30|12111.74|12111.74|12112.21|12112.21|12112.21|12112.21|12111.74|12111.74|0
1652108560000|2022-05-09 15:02:40|12113.03|12113.03|12112.58|12112.58|12113.03|12113.03|12112.58|12112.58|0
1652108580000|2022-05-09 15:03:00|12113.53|12113.53|12113.53|12113.53|12113.53|12113.53|12113.53|12113.53|0
1652108600000|2022-05-09 15:03:20|12113.3|12113.3|12113.08|12113.08|12113.76|12113.76|12112.86|12112.86|0
1652108610000|2022-05-09 15:03:30|12112.86|12112.86|12114.13|12114.13|12114.13|12114.13|12112.86|12112.86|0
1652108620000|2022-05-09 15:03:40|12113.91|12113.91|12116.29|12116.29|12116.29|12116.29|12113.91|12113.91|0
1652108630000|2022-05-09 15:03:50|12115.29|12115.29|12115.52|12115.52|12115.52|12115.52|12115.29|12115.29|0
1652108640000|2022-05-09 15:04:00|12114.08|12114.08|12114.55|12114.55|12114.55|12114.55|12114.08|12114.08|0
1652108660000|2022-05-09 15:04:20|12114.08|12114.08|12116.07|12116.07|12116.07|12116.07|12113.17|12113.17|0
1652108670000|2022-05-09 15:04:30|12117.1|12117.1|12117.1|12117.1|12117.1|12117.1|12117.1|12117.1|0
1652108680000|2022-05-09 15:04:40|12115.99|12115.99|12116.54|12116.54|12116.54|12116.54|12115.99|12115.99|0
1652108700000|2022-05-09 15:05:00|12116.07|12116.07|12116.18|12116.18|12117.1|12117.1|12114.29|12114.29|0
1652108710000|2022-05-09 15:05:10|12115.69|12115.69|12115.69|12115.69|12115.69|12115.69|12115.69|12115.69|0
1652108720000|2022-05-09 15:05:20|12117.58|12117.58|12117.58|12117.58|12117.58|12117.58|12117.58|12117.58|0
1652108730000|2022-05-09 15:05:30|12118.08|12118.08|12119|12119|12119|12119|12117.56|12117.56|0
1652108740000|2022-05-09 15:05:40|12117.56|12117.56|12117.56|12117.56|12117.56|12117.56|12116.57|12116.57|0
1652108750000|2022-05-09 15:05:50|12117.07|12117.07|12117.54|12117.54|12117.54|12117.54|12117.07|12117.07|0
1652108770000|2022-05-09 15:06:10|12117.04|12117.04|12117.04|12117.04|12117.04|12117.04|12117.04|12117.04|0
1652108780000|2022-05-09 15:06:20|12110.68|12110.68|12109.84|12109.84|12110.68|12110.68|12109.84|12109.84|0
1652108810000|2022-05-09 15:06:50|12111.28|12111.28|12111.73|12111.73|12111.73|12111.73|12111.28|12111.28|0
1652108820000|2022-05-09 15:07:00|12110.3|12110.3|12109.84|12109.84|12110.3|12110.3|12109.84|12109.84|0
1652108850000|2022-05-09 15:07:30|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|0
1652108870000|2022-05-09 15:07:50|12110.81|12110.81|12112.22|12112.22|12112.22|12112.22|12110.81|12110.81|0
1652108880000|2022-05-09 15:08:00|12113.66|12113.66|12117.12|12117.12|12117.12|12117.12|12113.66|12113.66|0
1652108890000|2022-05-09 15:08:10|12118.06|12118.06|12116.65|12116.65|12118.06|12118.06|12116.65|12116.65|0
1652108900000|2022-05-09 15:08:20|12117.12|12117.12|12114.81|12114.81|12117.12|12117.12|12114.81|12114.81|0
1652108910000|2022-05-09 15:08:30|12113.37|12113.37|12113.37|12113.37|12113.37|12113.37|12113.37|12113.37|0
1652108920000|2022-05-09 15:08:40|12112.9|12112.9|12111.97|12111.97|12112.9|12112.9|12111.16|12111.16|0
1652108940000|2022-05-09 15:09:00|12111.52|12111.52|12112.06|12112.06|12112.06|12112.06|12111.5|12111.5|0
1652108960000|2022-05-09 15:09:20|12111.61|12111.61|12111.61|12111.61|12111.61|12111.61|12111.61|12111.61|0
1652108970000|2022-05-09 15:09:30|12110.24|12110.24|12109.26|12109.26|12110.69|12110.69|12109.26|12109.26|0
1652109000000|2022-05-09 15:10:00|12109.76|12109.76|12108.8|12108.8|12109.76|12109.76|12108.8|12108.8|0
1652109010000|2022-05-09 15:10:10|12110.17|12110.17|12110.17|12110.17|12110.17|12110.17|12110.17|12110.17|0
1652109020000|2022-05-09 15:10:20|12109.97|12109.97|12109.05|12109.05|12109.97|12109.97|12109.05|12109.05|0
1652109030000|2022-05-09 15:10:30|12109.5|12109.5|12109.4|12109.4|12109.96|12109.96|12109.4|12109.4|0
1652109040000|2022-05-09 15:10:40|12109.96|12109.96|12109.96|12109.96|12109.96|12109.96|12109.96|12109.96|0
1652109050000|2022-05-09 15:10:50|12110.43|12110.43|12109.96|12109.96|12110.43|12110.43|12109.96|12109.96|0
1652109060000|2022-05-09 15:11:00|12109.5|12109.5|12109.5|12109.5|12109.5|12109.5|12109.5|12109.5|0
1652109080000|2022-05-09 15:11:20|12109.96|12109.96|12110.42|12110.42|12110.42|12110.42|12109.96|12109.96|0
1652109090000|2022-05-09 15:11:30|12109.95|12109.95|12109.95|12109.95|12109.95|12109.95|12109.95|12109.95|0
1652109100000|2022-05-09 15:11:40|12110.89|12110.89|12110.89|12110.89|12110.89|12110.89|12110.89|12110.89|0
1652109110000|2022-05-09 15:11:50|12111.11|12111.11|12112.16|12112.16|12112.61|12112.61|12111.11|12111.11|0
1652109120000|2022-05-09 15:12:00|12112.61|12112.61|12112.61|12112.61|12112.61|12112.61|12112.61|12112.61|0
1652109130000|2022-05-09 15:12:10|12112.82|12112.82|12111.43|12111.43|12112.82|12112.82|12111.43|12111.43|0
1652109140000|2022-05-09 15:12:20|12111.89|12111.89|12111.89|12111.89|12111.89|12111.89|12111.89|12111.89|0
1652109150000|2022-05-09 15:12:30|12112.71|12112.71|12112.71|12112.71|12112.71|12112.71|12112.71|12112.71|0
1652109170000|2022-05-09 15:12:50|12111.89|12111.89|12113.8|12113.8|12113.8|12113.8|12111.89|12111.89|0
1652109180000|2022-05-09 15:13:00|12114.25|12114.25|12117.12|12117.12|12117.12|12117.12|12114.25|12114.25|0
1652109190000|2022-05-09 15:13:10|12117.59|12117.59|12118.4|12118.4|12119.22|12119.22|12117.59|12117.59|0
1652109200000|2022-05-09 15:13:20|12118.18|12118.18|12117.96|12117.96|12118.18|12118.18|12117.96|12117.96|0
1652109220000|2022-05-09 15:13:40|12117.73|12117.73|12116.57|12116.57|12117.73|12117.73|12116.57|12116.57|0
1652109230000|2022-05-09 15:13:50|12116.79|12116.79|12114.84|12114.84|12117.03|12117.03|12114.84|12114.84|0
1652109240000|2022-05-09 15:14:00|12114.38|12114.38|12113.88|12113.88|12115.28|12115.28|12113.88|12113.88|0
1652109250000|2022-05-09 15:14:10|12114.11|12114.11|12113.42|12113.42|12114.11|12114.11|12113.42|12113.42|0
1652109260000|2022-05-09 15:14:20|12111.99|12111.99|12112.21|12112.21|12112.21|12112.21|12111.99|12111.99|0
1652109270000|2022-05-09 15:14:30|12111.99|12111.99|12111.99|12111.99|12111.99|12111.99|12111.99|12111.99|0
1652109280000|2022-05-09 15:14:40|12112.21|12112.21|12112.44|12112.44|12112.44|12112.44|12112.21|12112.21|0
1652109290000|2022-05-09 15:14:50|12112.21|12112.21|12111.99|12111.99|12112.21|12112.21|12111.99|12111.99|0
1652109300000|2022-05-09 15:15:00|12111.53|12111.53|12111.31|12111.31|12111.53|12111.53|12111.31|12111.31|0
1652109310000|2022-05-09 15:15:10|12111.76|12111.76|12111.56|12111.56|12111.76|12111.76|12111.06|12111.06|0
1652109320000|2022-05-09 15:15:20|12112.02|12112.02|12112.02|12112.02|12112.02|12112.02|12112.02|12112.02|0
1652109330000|2022-05-09 15:15:30|12112.46|12112.46|12113.21|12113.21|12113.21|12113.21|12112.24|12112.24|0
1652109340000|2022-05-09 15:15:40|12113.66|12113.66|12112.84|12112.84|12113.66|12113.66|12112.28|12112.28|0
1652109370000|2022-05-09 15:16:10|12112.32|12112.32|12112.78|12112.78|12112.78|12112.78|12112.32|12112.32|0
1652109410000|2022-05-09 15:16:50|12113.69|12113.69|12115.13|12115.13|12115.13|12115.13|12113.69|12113.69|0
1652109420000|2022-05-09 15:17:00|12116.56|12116.56|12119.15|12119.15|12119.15|12119.15|12116.56|12116.56|0
1652109440000|2022-05-09 15:17:20|12119.67|12119.67|12119.44|12119.44|12119.67|12119.67|12119.44|12119.44|0
1652109450000|2022-05-09 15:17:30|12119.91|12119.91|12121.66|12121.66|12121.66|12121.66|12119.91|12119.91|0
1652109460000|2022-05-09 15:17:40|12122.22|12122.22|12125.12|12125.12|12125.12|12125.12|12122.22|12122.22|0
1652109470000|2022-05-09 15:17:50|12124.2|12124.2|12123.98|12123.98|12124.42|12124.42|12123.73|12123.73|0
1652109480000|2022-05-09 15:18:00|12124.2|12124.2|12124.65|12124.65|12124.65|12124.65|12124.2|12124.2|0
1652109490000|2022-05-09 15:18:10|12125.56|12125.56|12124.74|12124.74|12125.56|12125.56|12124.74|12124.74|0
1652109500000|2022-05-09 15:18:20|12126.38|12126.38|12126.84|12126.84|12126.84|12126.84|12126.38|12126.38|0
1652109510000|2022-05-09 15:18:30|12127.29|12127.29|12126.38|12126.38|12127.29|12127.29|12126.38|12126.38|0
1652109520000|2022-05-09 15:18:40|12125.56|12125.56|12125.56|12125.56|12125.56|12125.56|12125.56|12125.56|0
1652109530000|2022-05-09 15:18:50|12126.08|12126.08|12128.31|12128.31|12128.31|12128.31|12126.08|12126.08|0
1652109540000|2022-05-09 15:19:00|12127.64|12127.64|12124.95|12124.95|12127.64|12127.64|12124.95|12124.95|0
1652109550000|2022-05-09 15:19:10|12124.73|12124.73|12122.78|12122.78|12124.73|12124.73|12122.78|12122.78|0
1652109560000|2022-05-09 15:19:20|12122.55|12122.55|12121.71|12121.71|12122.55|12122.55|12121.71|12121.71|0
1652109570000|2022-05-09 15:19:30|12120.28|12120.28|12118.91|12118.91|12120.28|12120.28|12118.91|12118.91|0
1652109600000|2022-05-09 15:20:00|12119.36|12119.36|12116.88|12116.88|12119.36|12119.36|12116.88|12116.88|0
1652109610000|2022-05-09 15:20:10|12117.87|12117.87|12117.87|12117.87|12117.87|12117.87|12117.87|12117.87|0
1652109620000|2022-05-09 15:20:20|12119.31|12119.31|12119.31|12119.31|12119.31|12119.31|12119.31|12119.31|0
1652109630000|2022-05-09 15:20:30|12119.76|12119.76|12120.26|12120.26|12120.26|12120.26|12119.76|12119.76|0
1652109640000|2022-05-09 15:20:40|12120.76|12120.76|12122.62|12122.62|12122.62|12122.62|12120.76|12120.76|0
1652109650000|2022-05-09 15:20:50|12123.09|12123.09|12122.62|12122.62|12123.09|12123.09|12122.62|12122.62|0
1652109660000|2022-05-09 15:21:00|12125.48|12125.48|12125.48|12125.48|12125.48|12125.48|12125.48|12125.48|0
1652109680000|2022-05-09 15:21:20|12128.23|12128.23|12127.77|12127.77|12128.23|12128.23|12127.77|12127.77|0
1652109690000|2022-05-09 15:21:30|12126.34|12126.34|12126.34|12126.34|12126.34|12126.34|12126.34|12126.34|0
1652109700000|2022-05-09 15:21:40|12126.81|12126.81|12122.71|12122.71|12126.81|12126.81|12122.71|12122.71|0
1652109720000|2022-05-09 15:22:00|12121.72|12121.72|12121.72|12121.72|12121.72|12121.72|12121.72|12121.72|0
1652109730000|2022-05-09 15:22:10|12120.08|12120.08|12120.34|12120.34|12120.9|12120.9|12120.08|12120.08|0
1652109750000|2022-05-09 15:22:30|12119.87|12119.87|12120.33|12120.33|12120.33|12120.33|12119.87|12119.87|0
1652109760000|2022-05-09 15:22:40|12118.14|12118.14|12118.14|12118.14|12118.14|12118.14|12118.14|12118.14|0
1652109780000|2022-05-09 15:23:00|12118.96|12118.96|12118.24|12118.24|12118.96|12118.96|12118.14|12118.14|0
1652109790000|2022-05-09 15:23:10|12118.7|12118.7|12117.88|12117.88|12118.7|12118.7|12117.88|12117.88|0
1652109800000|2022-05-09 15:23:20|12118.11|12118.11|12117.88|12117.88|12118.11|12118.11|12117.88|12117.88|0
1652109810000|2022-05-09 15:23:30|12118.34|12118.34|12120.54|12120.54|12120.54|12120.54|12118.34|12118.34|0
1652109820000|2022-05-09 15:23:40|12120.08|12120.08|12119.57|12119.57|12120.08|12120.08|12119.57|12119.57|0
1652109830000|2022-05-09 15:23:50|12118.66|12118.66|12117.84|12117.84|12118.66|12118.66|12117.84|12117.84|0
1652109840000|2022-05-09 15:24:00|12116.9|12116.9|12116.9|12116.9|12116.9|12116.9|12116.9|12116.9|0
1652109850000|2022-05-09 15:24:10|12117.71|12117.71|12117.71|12117.71|12117.71|12117.71|12117.71|12117.71|0
1652109860000|2022-05-09 15:24:20|12118.53|12118.53|12116.9|12116.9|12118.53|12118.53|12116.9|12116.9|0
1652109870000|2022-05-09 15:24:30|12115.46|12115.46|12116.28|12116.28|12116.28|12116.28|12115.46|12115.46|0
1652109880000|2022-05-09 15:24:40|12115.81|12115.81|12113.32|12113.32|12115.81|12115.81|12112.21|12112.21|0
1652109900000|2022-05-09 15:25:00|12112.21|12112.21|12112.26|12112.26|12112.26|12112.26|12110.82|12110.82|0
1652109910000|2022-05-09 15:25:10|12111.8|12111.8|12112.76|12112.76|12112.76|12112.76|12111.33|12111.33|0
1652109920000|2022-05-09 15:25:20|12111.82|12111.82|12112.41|12112.41|12113.23|12113.23|12111.82|12111.82|0
1652109930000|2022-05-09 15:25:30|12111.94|12111.94|12112.76|12112.76|12112.76|12112.76|12111.94|12111.94|0
1652109940000|2022-05-09 15:25:40|12111.94|12111.94|12110.04|12110.04|12111.94|12111.94|12108.6|12108.6|0
1652109950000|2022-05-09 15:25:50|12111.8|12111.8|12113.27|12113.27|12113.27|12113.27|12111.8|12111.8|0
1652109960000|2022-05-09 15:26:00|12112.71|12112.71|12112.71|12112.71|12113.17|12113.17|12112.71|12112.71|0
1652109970000|2022-05-09 15:26:10|12111.82|12111.82|12111.59|12111.59|12112.04|12112.04|12111.59|12111.59|0
1652109980000|2022-05-09 15:26:20|12111.14|12111.14|12111.1|12111.1|12111.47|12111.47|12110.2|12110.2|0
1652109990000|2022-05-09 15:26:30|12111.56|12111.56|12112.33|12112.33|12112.33|12112.33|12111.04|12111.04|0
1652110000000|2022-05-09 15:26:40|12113.27|12113.27|12111.89|12111.89|12113.27|12113.27|12111.89|12111.89|0
1652110010000|2022-05-09 15:26:50|12111.07|12111.07|12111.07|12111.07|12111.07|12111.07|12111.07|12111.07|0
1652110020000|2022-05-09 15:27:00|12111.29|12111.29|12111.29|12111.29|12111.29|12111.29|12111.29|12111.29|0
1652110030000|2022-05-09 15:27:10|12110.37|12110.37|12109.81|12109.81|12110.37|12110.37|12109.81|12109.81|0
1652110040000|2022-05-09 15:27:20|12110.37|12110.37|12112.1|12112.1|12112.1|12112.1|12110.37|12110.37|0
1652110050000|2022-05-09 15:27:30|12112.56|12112.56|12110.73|12110.73|12112.56|12112.56|12110.73|12110.73|0
1652110060000|2022-05-09 15:27:40|12110.27|12110.27|12111.18|12111.18|12111.18|12111.18|12110.27|12110.27|0
1652110070000|2022-05-09 15:27:50|12109.75|12109.75|12108.94|12108.94|12111.18|12111.18|12108.94|12108.94|0
1652110080000|2022-05-09 15:28:00|12108.49|12108.49|12108.26|12108.26|12108.49|12108.49|12108.26|12108.26|0
1652110090000|2022-05-09 15:28:10|12108.78|12108.78|12107.02|12107.02|12108.78|12108.78|12107.02|12107.02|0
1652110100000|2022-05-09 15:28:20|12106.2|12106.2|12105.64|12105.64|12106.2|12106.2|12105.08|12105.08|0
1652110110000|2022-05-09 15:28:30|12104.21|12104.21|12104.21|12104.21|12104.21|12104.21|12104.21|12104.21|0
1652110120000|2022-05-09 15:28:40|12103.71|12103.71|12103.71|12103.71|12103.71|12103.71|12103.71|12103.71|0
1652110130000|2022-05-09 15:28:50|12104.83|12104.83|12110.72|12110.72|12110.72|12110.72|12104.83|12104.83|0
1652110140000|2022-05-09 15:29:00|12109.9|12109.9|12112.22|12112.22|12112.22|12112.22|12109.9|12109.9|0
1652110150000|2022-05-09 15:29:10|12110.85|12110.85|12110.4|12110.4|12110.85|12110.85|12109.94|12109.94|0
1652110160000|2022-05-09 15:29:20|12111.34|12111.34|12110.46|12110.46|12111.34|12111.34|12109.9|12109.9|0
1652110170000|2022-05-09 15:29:30|12110|12110|12109.24|12109.24|12110.82|12110.82|12108.89|12108.89|0
1652110180000|2022-05-09 15:29:40|12111.18|12111.18|12107.67|12107.67|12112.09|12112.09|12107.67|12107.67|0
1652110190000|2022-05-09 15:29:50|12109.11|12109.11|12109.04|12109.04|12109.11|12109.11|12104.8|12104.8|0
1652166900000|2022-05-10 07:15:00|12251.46|12251.46|12257.33|12257.33|12258.24|12258.24|12251.46|12251.46|0
1652166910000|2022-05-10 07:15:10|12258.15|12258.15|12262.45|12262.45|12262.45|12262.45|12258.15|12258.15|0
1652166920000|2022-05-10 07:15:20|12266.47|12266.47|12277.17|12277.17|12277.17|12277.17|12266.47|12266.47|0
1652166930000|2022-05-10 07:15:30|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|12280.23|0
1652166940000|2022-05-10 07:15:40|12284.54|12284.54|12285.05|12285.05|12285.05|12285.05|12284.54|12284.54|0
1652166950000|2022-05-10 07:15:50|12283.42|12283.42|12286.16|12286.16|12286.16|12286.16|12283.42|12283.42|0
1652166960000|2022-05-10 07:16:00|12287.8|12287.8|12287.8|12287.8|12287.8|12287.8|12287.8|12287.8|0
1652166970000|2022-05-10 07:16:10|12289.78|12289.78|12289.78|12289.78|12289.78|12289.78|12289.78|12289.78|0
1652166980000|2022-05-10 07:16:20|12288.97|12288.97|12285.6|12285.6|12288.97|12288.97|12284.66|12284.66|0
1652166990000|2022-05-10 07:16:30|12284.17|12284.17|12277.48|12277.48|12284.17|12284.17|12277.48|12277.48|0
1652167000000|2022-05-10 07:16:40|12276.66|12276.66|12273.79|12273.79|12276.66|12276.66|12273.79|12273.79|0
1652167010000|2022-05-10 07:16:50|12278.09|12278.09|12278.09|12278.09|12278.09|12278.09|12278.09|12278.09|0
1652167030000|2022-05-10 07:17:10|12280.33|12280.33|12280.33|12280.33|12280.33|12280.33|12280.33|12280.33|0
1652167040000|2022-05-10 07:17:20|12280.77|12280.77|12281.22|12281.22|12281.22|12281.22|12280.77|12280.77|0
1652167050000|2022-05-10 07:17:30|12281.44|12281.44|12287.51|12287.51|12287.51|12287.51|12281.44|12281.44|0
1652167080000|2022-05-10 07:18:00|12289.97|12289.97|12289.97|12289.97|12289.97|12289.97|12289.97|12289.97|0
1652167100000|2022-05-10 07:18:20|12285.66|12285.66|12284.84|12284.84|12285.66|12285.66|12284.84|12284.84|0
1652167110000|2022-05-10 07:18:30|12285.07|12285.07|12299.16|12299.16|12299.16|12299.16|12285.07|12285.07|0
1652167120000|2022-05-10 07:18:40|12303.25|12303.25|12308.41|12308.41|12308.41|12308.41|12303.25|12303.25|0
1652167130000|2022-05-10 07:18:50|12309.84|12309.84|12310.4|12310.4|12311.83|12311.83|12309.84|12309.84|0
1652167140000|2022-05-10 07:19:00|12308.41|12308.41|12321.87|12321.87|12321.87|12321.87|12308.41|12308.41|0
1652167150000|2022-05-10 07:19:10|12323.3|12323.3|12334.07|12334.07|12334.07|12334.07|12323.3|12323.3|0
1652167170000|2022-05-10 07:19:30|12333.61|12333.61|12334.13|12334.13|12336.41|12336.41|12333.61|12333.61|0
1652167180000|2022-05-10 07:19:40|12333.16|12333.16|12333.16|12333.16|12333.16|12333.16|12333.16|12333.16|0
1652167190000|2022-05-10 07:19:50|12332.27|12332.27|12332.27|12332.27|12332.27|12332.27|12332.27|12332.27|0
1652167200000|2022-05-10 07:20:00|12333.94|12333.94|12334.82|12334.82|12335.31|12335.31|12333.94|12333.94|0
1652167210000|2022-05-10 07:20:10|12335.38|12335.38|12335.38|12335.38|12335.38|12335.38|12335.38|12335.38|0
1652167230000|2022-05-10 07:20:30|12337.83|12337.83|12337.83|12337.83|12337.83|12337.83|12337.83|12337.83|0
1652167250000|2022-05-10 07:20:50|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|12335.6|0
1652167270000|2022-05-10 07:21:10|12331.29|12331.29|12334.14|12334.14|12334.14|12334.14|12329.86|12329.86|0
1652167280000|2022-05-10 07:21:20|12334.6|12334.6|12334.6|12334.6|12334.6|12334.6|12334.6|12334.6|0
1652167290000|2022-05-10 07:21:30|12335.27|12335.27|12335.49|12335.49|12335.49|12335.49|12335.27|12335.27|0
1652167300000|2022-05-10 07:21:40|12337.94|12337.94|12337.94|12337.94|12337.94|12337.94|12337.94|12337.94|0
1652167310000|2022-05-10 07:21:50|12338.76|12338.76|12338.76|12338.76|12338.76|12338.76|12338.76|12338.76|0
1652167330000|2022-05-10 07:22:10|12337.13|12337.13|12337.13|12337.13|12337.13|12337.13|12337.13|12337.13|0
1652167380000|2022-05-10 07:23:00|12335.69|12335.69|12338.24|12338.24|12338.8|12338.8|12335.69|12335.69|0
1652167390000|2022-05-10 07:23:10|12339.88|12339.88|12338.94|12338.94|12339.88|12339.88|12338.44|12338.44|0
1652167400000|2022-05-10 07:23:20|12338.44|12338.44|12337.45|12337.45|12338.44|12338.44|12337.45|12337.45|0
1652167420000|2022-05-10 07:23:40|12337|12337|12337|12337|12337|12337|12337|12337|0
1652167430000|2022-05-10 07:23:50|12336.55|12336.55|12336.55|12336.55|12336.55|12336.55|12336.55|12336.55|0
1652167440000|2022-05-10 07:24:00|12336.33|12336.33|12338.27|12338.27|12338.85|12338.85|12336.11|12336.11|0
1652167450000|2022-05-10 07:24:10|12336.44|12336.44|12336.44|12336.44|12336.44|12336.44|12336.44|12336.44|0
1652167460000|2022-05-10 07:24:20|12337.33|12337.33|12337.33|12337.33|12337.33|12337.33|12337.33|12337.33|0
1652167470000|2022-05-10 07:24:30|12336.89|12336.89|12336.89|12336.89|12336.89|12336.89|12336.89|12336.89|0
1652167480000|2022-05-10 07:24:40|12335.99|12335.99|12335.77|12335.77|12335.99|12335.99|12335.77|12335.77|0
1652167490000|2022-05-10 07:24:50|12335.54|12335.54|12338.41|12338.41|12338.41|12338.41|12335.54|12335.54|0
1652167500000|2022-05-10 07:25:00|12338.19|12338.19|12336.85|12336.85|12338.19|12338.19|12336.52|12336.52|0
1652167510000|2022-05-10 07:25:10|12333.98|12333.98|12334.28|12334.28|12334.6|12334.6|12333.16|12333.16|0
1652167520000|2022-05-10 07:25:20|12333.61|12333.61|12333.61|12333.61|12333.61|12333.61|12333.61|12333.61|0
1652167530000|2022-05-10 07:25:30|12333.39|12333.39|12333.16|12333.16|12333.39|12333.39|12333.16|12333.16|0
1652167540000|2022-05-10 07:25:40|12330.93|12330.93|12330|12330|12330.93|12330.93|12330|12330|0
1652167560000|2022-05-10 07:26:00|12331.12|12331.12|12331.12|12331.12|12331.12|12331.12|12331.12|12331.12|0
1652167570000|2022-05-10 07:26:10|12330.01|12330.01|12335.01|12335.01|12335.01|12335.01|12330.01|12330.01|0
1652167580000|2022-05-10 07:26:20|12334.46|12334.46|12336.69|12336.69|12336.69|12336.69|12334.46|12334.46|0
1652167600000|2022-05-10 07:26:40|12335.87|12335.87|12335.87|12335.87|12335.87|12335.87|12335.87|12335.87|0
1652167610000|2022-05-10 07:26:50|12335.4|12335.4|12335.4|12335.4|12335.4|12335.4|12335.4|12335.4|0
1652167620000|2022-05-10 07:27:00|12334.94|12334.94|12336.13|12336.13|12336.13|12336.13|12332.71|12332.71|0
1652167640000|2022-05-10 07:27:20|12331.95|12331.95|12331.95|12331.95|12331.95|12331.95|12331.95|12331.95|0
1652167650000|2022-05-10 07:27:30|12330.58|12330.58|12330.58|12330.58|12330.58|12330.58|12330.58|12330.58|0
1652167690000|2022-05-10 07:28:10|12332.21|12332.21|12332.21|12332.21|12332.21|12332.21|12332.21|12332.21|0
1652167700000|2022-05-10 07:28:20|12335.08|12335.08|12333.65|12333.65|12335.08|12335.08|12333.65|12333.65|0
1652167720000|2022-05-10 07:28:40|12335.02|12335.02|12333.59|12333.59|12335.02|12335.02|12333.59|12333.59|0
1652167740000|2022-05-10 07:29:00|12335.26|12335.26|12334.7|12334.7|12336.38|12336.38|12334.7|12334.7|0
1652167790000|2022-05-10 07:29:50|12333.33|12333.33|12330.22|12330.22|12333.33|12333.33|12330.22|12330.22|0
1652167800000|2022-05-10 07:30:00|12329.77|12329.77|12322.02|12322.02|12330.44|12330.44|12321.2|12321.2|0
1652167810000|2022-05-10 07:30:10|12322.54|12322.54|12321.62|12321.62|12322.54|12322.54|12321.62|12321.62|0
1652167820000|2022-05-10 07:30:20|12317.8|12317.8|12313.68|12313.68|12317.98|12317.98|12313.68|12313.68|0
1652167830000|2022-05-10 07:30:30|12312.68|12312.68|12312.3|12312.3|12312.68|12312.68|12311.31|12311.31|0
1652167840000|2022-05-10 07:30:40|12311.49|12311.49|12311.49|12311.49|12311.49|12311.49|12311.49|12311.49|0
1652167850000|2022-05-10 07:30:50|12311.26|12311.26|12311.71|12311.71|12311.71|12311.71|12311.26|12311.26|0
1652167860000|2022-05-10 07:31:00|12310.28|12310.28|12310.28|12310.28|12310.28|12310.28|12310.28|12310.28|0
1652167870000|2022-05-10 07:31:10|12308.93|12308.93|12308.93|12308.93|12308.93|12308.93|12308.93|12308.93|0
1652167880000|2022-05-10 07:31:20|12308.12|12308.12|12306.76|12306.76|12308.12|12308.12|12306.76|12306.76|0
1652167890000|2022-05-10 07:31:30|12307.2|12307.2|12307.2|12307.2|12307.2|12307.2|12307.2|12307.2|0
1652167900000|2022-05-10 07:31:40|12306.21|12306.21|12295.75|12295.75|12306.21|12306.21|12295.75|12295.75|0
1652167920000|2022-05-10 07:32:00|12295.08|12295.08|12295.08|12295.08|12295.08|12295.08|12295.08|12295.08|0
1652167930000|2022-05-10 07:32:10|12295.3|12295.3|12295.3|12295.3|12295.3|12295.3|12295.3|12295.3|0
1652167940000|2022-05-10 07:32:20|12290.39|12290.39|12290.39|12290.39|12290.39|12290.39|12290.39|12290.39|0
1652167950000|2022-05-10 07:32:30|12288.98|12288.98|12288.98|12288.98|12288.98|12288.98|12288.98|12288.98|0
1652167970000|2022-05-10 07:32:50|12288.47|12288.47|12286.93|12286.93|12288.47|12288.47|12286.93|12286.93|0
1652167980000|2022-05-10 07:33:00|12286.43|12286.43|12286.21|12286.21|12287.46|12287.46|12286.21|12286.21|0
1652167990000|2022-05-10 07:33:10|12285.39|12285.39|12277.37|12277.37|12285.39|12285.39|12277.37|12277.37|0
1652168000000|2022-05-10 07:33:20|12277.15|12277.15|12275|12275|12277.15|12277.15|12274.4|12274.4|0
1652168010000|2022-05-10 07:33:30|12275.22|12275.22|12275|12275|12275.44|12275.44|12275|12275|0
1652168020000|2022-05-10 07:33:40|12273.32|12273.32|12273.32|12273.32|12273.32|12273.32|12273.32|12273.32|0
1652168030000|2022-05-10 07:33:50|12274.76|12274.76|12275.57|12275.57|12275.57|12275.57|12274.76|12274.76|0
1652168050000|2022-05-10 07:34:10|12274.63|12274.63|12272.4|12272.4|12275.08|12275.08|12271.96|12271.96|0
1652168060000|2022-05-10 07:34:20|12272.18|12272.18|12272.18|12272.18|12272.18|12272.18|12272.18|12272.18|0
1652168070000|2022-05-10 07:34:30|12266.44|12266.44|12265.07|12265.07|12266.44|12266.44|12265.07|12265.07|0
1652168090000|2022-05-10 07:34:50|12263.66|12263.66|12267.04|12267.04|12267.04|12267.04|12262.74|12262.74|0
1652168100000|2022-05-10 07:35:00|12268.72|12268.72|12269.18|12269.18|12269.63|12269.63|12268.72|12268.72|0
1652168110000|2022-05-10 07:35:10|12269.62|12269.62|12269.62|12269.62|12269.62|12269.62|12269.62|12269.62|0
1652168120000|2022-05-10 07:35:20|12269.13|12269.13|12269.13|12269.13|12269.13|12269.13|12269.13|12269.13|0
1652168160000|2022-05-10 07:36:00|12271.41|12271.41|12271.41|12271.41|12271.41|12271.41|12271.41|12271.41|0
1652168170000|2022-05-10 07:36:10|12273.86|12273.86|12273.86|12273.86|12273.86|12273.86|12273.86|12273.86|0
1652168180000|2022-05-10 07:36:20|12275.3|12275.3|12279.63|12279.63|12279.63|12279.63|12275.3|12275.3|0
1652168190000|2022-05-10 07:36:30|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|12280.45|0
1652168240000|2022-05-10 07:37:20|12282.33|12282.33|12282.33|12282.33|12282.33|12282.33|12282.33|12282.33|0
1652168280000|2022-05-10 07:38:00|12283.45|12283.45|12286.95|12286.95|12286.95|12286.95|12283.45|12283.45|0
1652168290000|2022-05-10 07:38:10|12287.62|12287.62|12299.32|12299.32|12299.32|12299.32|12287.62|12287.62|0
1652168310000|2022-05-10 07:38:30|12298.76|12298.76|12298.76|12298.76|12298.76|12298.76|12298.76|12298.76|0
1652168320000|2022-05-10 07:38:40|12296.27|12296.27|12297.71|12297.71|12297.71|12297.71|12296.27|12296.27|0
1652168330000|2022-05-10 07:38:50|12299.25|12299.25|12297.71|12297.71|12299.25|12299.25|12297.71|12297.71|0
1652168340000|2022-05-10 07:39:00|12298.62|12298.62|12298.62|12298.62|12298.62|12298.62|12298.62|12298.62|0
1652168370000|2022-05-10 07:39:30|12300.11|12300.11|12300.11|12300.11|12300.11|12300.11|12300.11|12300.11|0
1652168380000|2022-05-10 07:39:40|12300.73|12300.73|12300.73|12300.73|12300.73|12300.73|12300.73|12300.73|0
1652168390000|2022-05-10 07:39:50|12297.53|12297.53|12297.53|12297.53|12297.53|12297.53|12297.53|12297.53|0
1652168400000|2022-05-10 07:40:00|12295.65|12295.65|12296.61|12296.61|12296.61|12296.61|12295.18|12295.18|0
1652168420000|2022-05-10 07:40:20|12295.94|12295.94|12294.67|12294.67|12295.94|12295.94|12294.45|12294.45|0
1652168430000|2022-05-10 07:40:30|12293.3|12293.3|12293.41|12293.41|12293.85|12293.85|12293.3|12293.3|0
1652168440000|2022-05-10 07:40:40|12291.73|12291.73|12291.73|12291.73|12291.73|12291.73|12291.73|12291.73|0
1652168450000|2022-05-10 07:40:50|12291.18|12291.18|12288.92|12288.92|12291.18|12291.18|12287.49|12287.49|0
1652168460000|2022-05-10 07:41:00|12287.81|12287.81|12288.92|12288.92|12288.92|12288.92|12287.81|12287.81|0
1652168470000|2022-05-10 07:41:10|12290.36|12290.36|12290.36|12290.36|12290.36|12290.36|12290.36|12290.36|0
1652168480000|2022-05-10 07:41:20|12289.8|12289.8|12289.8|12289.8|12289.8|12289.8|12289.8|12289.8|0
1652168490000|2022-05-10 07:41:30|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|12289.32|0
1652168510000|2022-05-10 07:41:50|12290.75|12290.75|12290.75|12290.75|12290.75|12290.75|12290.75|12290.75|0
1652168560000|2022-05-10 07:42:40|12288.86|12288.86|12288.86|12288.86|12288.86|12288.86|12288.86|12288.86|0
1652168570000|2022-05-10 07:42:50|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|12287.43|0
1652168580000|2022-05-10 07:43:00|12286.93|12286.93|12286.12|12286.12|12287.49|12287.49|12286.12|12286.12|0
1652168590000|2022-05-10 07:43:10|12286.93|12286.93|12290.8|12290.8|12290.82|12290.82|12286.93|12286.93|0
1652168660000|2022-05-10 07:44:20|12295.3|12295.3|12295.8|12295.8|12296.79|12296.79|12295.3|12295.3|0
1652168680000|2022-05-10 07:44:40|12297.23|12297.23|12297.23|12297.23|12297.23|12297.23|12297.23|12297.23|0
1652168700000|2022-05-10 07:45:00|12301.4|12301.4|12302.07|12302.07|12302.07|12302.07|12301.4|12301.4|0
1652168710000|2022-05-10 07:45:10|12302.29|12302.29|12302.29|12302.29|12302.29|12302.29|12302.29|12302.29|0
1652168720000|2022-05-10 07:45:20|12304.19|12304.19|12305.62|12305.62|12305.62|12305.62|12304.19|12304.19|0
1652168730000|2022-05-10 07:45:30|12306.44|12306.44|12307.87|12307.87|12307.87|12307.87|12306.44|12306.44|0
1652168740000|2022-05-10 07:45:40|12309.55|12309.55|12314.94|12314.94|12314.94|12314.94|12309.55|12309.55|0
1652168750000|2022-05-10 07:45:50|12315.4|12315.4|12315.4|12315.4|12315.4|12315.4|12315.4|12315.4|0
1652168760000|2022-05-10 07:46:00|12317.04|12317.04|12317.04|12317.04|12317.04|12317.04|12317.04|12317.04|0
1652168770000|2022-05-10 07:46:10|12316.58|12316.58|12314.09|12314.09|12316.58|12316.58|12314.09|12314.09|0
1652168780000|2022-05-10 07:46:20|12313.27|12313.27|12307.3|12307.3|12313.27|12313.27|12307.3|12307.3|0
1652168790000|2022-05-10 07:46:30|12306.4|12306.4|12305.14|12305.14|12306.63|12306.63|12305.14|12305.14|0
1652168800000|2022-05-10 07:46:40|12303.25|12303.25|12303.25|12303.25|12303.25|12303.25|12303.25|12303.25|0
1652168820000|2022-05-10 07:47:00|12304.17|12304.17|12304.17|12304.17|12304.17|12304.17|12304.17|12304.17|0
1652168830000|2022-05-10 07:47:10|12306|12306|12306.22|12306.22|12306.67|12306.67|12306|12306|0
1652168850000|2022-05-10 07:47:30|12307.86|12307.86|12307.86|12307.86|12307.86|12307.86|12307.86|12307.86|0
1652168860000|2022-05-10 07:47:40|12306.48|12306.48|12306.48|12306.48|12306.48|12306.48|12306.48|12306.48|0
1652168880000|2022-05-10 07:48:00|12307.15|12307.15|12306.93|12306.93|12307.38|12307.38|12306.93|12306.93|0
1652168900000|2022-05-10 07:48:20|12308.37|12308.37|12308.37|12308.37|12308.37|12308.37|12308.37|12308.37|0
1652168920000|2022-05-10 07:48:40|12308.82|12308.82|12308.82|12308.82|12308.82|12308.82|12308.82|12308.82|0
1652168940000|2022-05-10 07:49:00|12307.91|12307.91|12306.27|12306.27|12307.91|12307.91|12306.27|12306.27|0
1652168950000|2022-05-10 07:49:10|12307.22|12307.22|12307.22|12307.22|12307.22|12307.22|12307.22|12307.22|0
1652168970000|2022-05-10 07:49:30|12307.77|12307.77|12307.77|12307.77|12307.77|12307.77|12307.77|12307.77|0
1652168980000|2022-05-10 07:49:40|12308.33|12308.33|12308.33|12308.33|12308.33|12308.33|12308.33|12308.33|0
1652168990000|2022-05-10 07:49:50|12309.32|12309.32|12312.75|12312.75|12312.75|12312.75|12309.3|12309.3|0
1652169020000|2022-05-10 07:50:20|12312.25|12312.25|12312.25|12312.25|12312.25|12312.25|12312.25|12312.25|0
1652169080000|2022-05-10 07:51:20|12311.43|12311.43|12311.43|12311.43|12311.43|12311.43|12311.43|12311.43|0
1652169090000|2022-05-10 07:51:30|12310.32|12310.32|12310.32|12310.32|12310.32|12310.32|12310.32|12310.32|0
1652169110000|2022-05-10 07:51:50|12311.14|12311.14|12312.57|12312.57|12312.57|12312.57|12311.14|12311.14|0
1652169120000|2022-05-10 07:52:00|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|12313.69|0
1652169140000|2022-05-10 07:52:20|12313.23|12313.23|12313.23|12313.23|12313.23|12313.23|12313.23|12313.23|0
1652169150000|2022-05-10 07:52:30|12314.6|12314.6|12314.6|12314.6|12314.6|12314.6|12314.6|12314.6|0
1652169170000|2022-05-10 07:52:50|12314.04|12314.04|12313.49|12313.49|12315.16|12315.16|12313.49|12313.49|0
1652169190000|2022-05-10 07:53:10|12314.92|12314.92|12314.92|12314.92|12314.92|12314.92|12314.92|12314.92|0
1652169220000|2022-05-10 07:53:40|12314.1|12314.1|12312.93|12312.93|12314.1|12314.1|12312.47|12312.47|0
1652169230000|2022-05-10 07:53:50|12312.37|12312.37|12311.91|12311.91|12312.37|12312.37|12311.91|12311.91|0
1652169240000|2022-05-10 07:54:00|12309.55|12309.55|12309.55|12309.55|12309.55|12309.55|12309.55|12309.55|0
1652169280000|2022-05-10 07:54:40|12306.35|12306.35|12306.35|12306.35|12306.35|12306.35|12306.35|12306.35|0
1652169290000|2022-05-10 07:54:50|12304.92|12304.92|12303.28|12303.28|12304.92|12304.92|12303.28|12303.28|0
1652169300000|2022-05-10 07:55:00|12301.79|12301.79|12302.79|12302.79|12302.79|12302.79|12301.79|12301.79|0
1652169340000|2022-05-10 07:55:40|12304.22|12304.22|12306.6|12306.6|12306.6|12306.6|12304.22|12304.22|0
1652169360000|2022-05-10 07:56:00|12309.47|12309.47|12319.18|12319.18|12319.18|12319.18|12309.47|12309.47|0
1652169370000|2022-05-10 07:56:10|12320.74|12320.74|12320.19|12320.19|12321.19|12321.19|12318.21|12318.21|0
1652169380000|2022-05-10 07:56:20|12319.3|12319.3|12318.31|12318.31|12319.3|12319.3|12318.31|12318.31|0
1652169400000|2022-05-10 07:56:40|12317.86|12317.86|12316.2|12316.2|12317.86|12317.86|12316.2|12316.2|0
1652169410000|2022-05-10 07:56:50|12314.93|12314.93|12313.9|12313.9|12314.93|12314.93|12313.9|12313.9|0
1652169420000|2022-05-10 07:57:00|12312.23|12312.23|12312.23|12312.23|12312.23|12312.23|12312.23|12312.23|0
1652169430000|2022-05-10 07:57:10|12313.66|12313.66|12313.66|12313.66|12313.66|12313.66|12313.66|12313.66|0
1652169450000|2022-05-10 07:57:30|12315.09|12315.09|12315.09|12315.09|12315.09|12315.09|12315.09|12315.09|0
1652169460000|2022-05-10 07:57:40|12316.53|12316.53|12316.53|12316.53|12316.53|12316.53|12315.09|12315.09|0
1652169470000|2022-05-10 07:57:50|12317.52|12317.52|12319.68|12319.68|12319.91|12319.91|12317.3|12317.3|0
1652169480000|2022-05-10 07:58:00|12319.23|12319.23|12317.6|12317.6|12319.23|12319.23|12317.6|12317.6|0
1652169490000|2022-05-10 07:58:10|12317.04|12317.04|12317.04|12317.04|12317.04|12317.04|12317.04|12317.04|0
1652169530000|2022-05-10 07:58:50|12315.61|12315.61|12317.04|12317.04|12317.04|12317.04|12315.61|12315.61|0
1652169570000|2022-05-10 07:59:30|12316.05|12316.05|12317.04|12317.04|12317.04|12317.04|12316.05|12316.05|0
1652169590000|2022-05-10 07:59:50|12315.21|12315.21|12313.08|12313.08|12315.21|12315.21|12311.69|12311.69|0
1652169600000|2022-05-10 08:00:00|12309.42|12309.42|12309.42|12309.42|12309.42|12309.42|12309.42|12309.42|0
1652169620000|2022-05-10 08:00:20|12308.6|12308.6|12308.6|12308.6|12308.6|12308.6|12308.38|12308.38|0
1652169650000|2022-05-10 08:00:50|12309.6|12309.6|12307.15|12307.15|12309.6|12309.6|12307.15|12307.15|0
1652169670000|2022-05-10 08:01:10|12308.46|12308.46|12308.46|12308.46|12308.46|12308.46|12308.46|12308.46|0
1652169730000|2022-05-10 08:02:10|12307.64|12307.64|12303.34|12303.34|12307.64|12307.64|12303.34|12303.34|0
1652169740000|2022-05-10 08:02:20|12304.77|12304.77|12307.97|12307.97|12307.97|12307.97|12304.77|12304.77|0
1652169750000|2022-05-10 08:02:30|12309.41|12309.41|12309.87|12309.87|12309.87|12309.87|12309.41|12309.41|0
1652169780000|2022-05-10 08:03:00|12310.38|12310.38|12310.38|12310.38|12310.38|12310.38|12310.38|12310.38|0
1652169790000|2022-05-10 08:03:10|12311.2|12311.2|12315.81|12315.81|12315.81|12315.81|12311.2|12311.2|0
1652169840000|2022-05-10 08:04:00|12316.63|12316.63|12315.81|12315.81|12316.63|12316.63|12314.99|12314.99|0
1652169850000|2022-05-10 08:04:10|12316.73|12316.73|12316.73|12316.73|12316.73|12316.73|12316.73|12316.73|0
1652169860000|2022-05-10 08:04:20|12318.16|12318.16|12318.16|12318.16|12318.16|12318.16|12318.16|12318.16|0
1652169890000|2022-05-10 08:04:50|12319.6|12319.6|12328.99|12328.99|12328.99|12328.99|12319.6|12319.6|0
1652169900000|2022-05-10 08:05:00|12328.17|12328.17|12330.8|12330.8|12330.8|12330.8|12328.17|12328.17|0
1652169910000|2022-05-10 08:05:10|12332.43|12332.43|12331.72|12331.72|12332.43|12332.43|12331.17|12331.17|0
1652169920000|2022-05-10 08:05:20|12331.5|12331.5|12331.5|12331.5|12331.5|12331.5|12331.5|12331.5|0
1652169930000|2022-05-10 08:05:30|12331.95|12331.95|12331.72|12331.72|12332.17|12332.17|12331.5|12331.5|0
1652169940000|2022-05-10 08:05:40|12331.95|12331.95|12331.95|12331.95|12331.95|12331.95|12331.95|12331.95|0
1652169950000|2022-05-10 08:05:50|12332.39|12332.39|12332.17|12332.17|12332.62|12332.62|12332.17|12332.17|0
1652169960000|2022-05-10 08:06:00|12331.7|12331.7|12331.7|12331.7|12331.7|12331.7|12331.7|12331.7|0
1652169970000|2022-05-10 08:06:10|12328.83|12328.83|12331.84|12331.84|12331.84|12331.84|12328.83|12328.83|0
1652169980000|2022-05-10 08:06:20|12331.39|12331.39|12330.72|12330.72|12331.39|12331.39|12330.72|12330.72|0
1652169990000|2022-05-10 08:06:30|12330.5|12330.5|12330.05|12330.05|12330.72|12330.72|12330.05|12330.05|0
1652170000000|2022-05-10 08:06:40|12329.61|12329.61|12331.24|12331.24|12331.24|12331.24|12329.61|12329.61|0
1652170010000|2022-05-10 08:06:50|12333.53|12333.53|12333.3|12333.3|12333.53|12333.53|12333.3|12333.3|0
1652170020000|2022-05-10 08:07:00|12332.39|12332.39|12332.61|12332.61|12333.28|12333.28|12332.39|12332.39|0
1652170030000|2022-05-10 08:07:10|12332.39|12332.39|12331.25|12331.25|12332.39|12332.39|12331.02|12331.02|0
1652170040000|2022-05-10 08:07:20|12331.03|12331.03|12331.03|12331.03|12331.03|12331.03|12331.03|12331.03|0
1652170060000|2022-05-10 08:07:40|12331.92|12331.92|12329.81|12329.81|12331.92|12331.92|12329.81|12329.81|0
1652170070000|2022-05-10 08:07:50|12330.31|12330.31|12329.81|12329.81|12330.31|12330.31|12329.81|12329.81|0
1652170080000|2022-05-10 08:08:00|12331.1|12331.1|12334.42|12334.42|12334.42|12334.42|12331.1|12331.1|0
1652170090000|2022-05-10 08:08:10|12334.89|12334.89|12339.78|12339.78|12339.78|12339.78|12334.89|12334.89|0
1652170100000|2022-05-10 08:08:20|12338.79|12338.79|12337.11|12337.11|12339.28|12339.28|12337.11|12337.11|0
1652170110000|2022-05-10 08:08:30|12330.98|12330.98|12331.44|12331.44|12331.44|12331.44|12330.98|12330.98|0
1652170130000|2022-05-10 08:08:50|12330.52|12330.52|12331.9|12331.9|12331.9|12331.9|12330.52|12330.52|0
1652170140000|2022-05-10 08:09:00|12330.52|12330.52|12330.52|12330.52|12330.52|12330.52|12330.52|12330.52|0
1652170150000|2022-05-10 08:09:10|12332.16|12332.16|12330.72|12330.72|12332.16|12332.16|12330.72|12330.72|0
1652170170000|2022-05-10 08:09:30|12329.81|12329.81|12329.81|12329.81|12329.81|12329.81|12329.81|12329.81|0
1652170180000|2022-05-10 08:09:40|12329.35|12329.35|12329.35|12329.35|12329.35|12329.35|12329.35|12329.35|0
1652170190000|2022-05-10 08:09:50|12327.92|12327.92|12326.68|12326.68|12328.74|12328.74|12326.68|12326.68|0
1652170200000|2022-05-10 08:10:00|12327.13|12327.13|12326.68|12326.68|12327.13|12327.13|12326.68|12326.68|0
1652170210000|2022-05-10 08:10:10|12328.05|12328.05|12328.05|12328.05|12328.05|12328.05|12328.05|12328.05|0
1652170230000|2022-05-10 08:10:30|12326.68|12326.68|12323.53|12323.53|12326.68|12326.68|12323.53|12323.53|0
1652170240000|2022-05-10 08:10:40|12321.9|12321.9|12321.9|12321.9|12321.9|12321.9|12321.9|12321.9|0
1652170250000|2022-05-10 08:10:50|12320.98|12320.98|12320.07|12320.07|12320.98|12320.98|12320.07|12320.07|0
1652170280000|2022-05-10 08:11:20|12319.15|12319.15|12319.15|12319.15|12319.15|12319.15|12319.15|12319.15|0
1652170320000|2022-05-10 08:12:00|12321.44|12321.44|12324.09|12324.09|12324.09|12324.09|12321.44|12321.44|0
1652170340000|2022-05-10 08:12:20|12325.52|12325.52|12330.27|12330.27|12330.27|12330.27|12325.52|12325.52|0
1652170350000|2022-05-10 08:12:30|12330.83|12330.83|12328.6|12328.6|12330.83|12330.83|12328.6|12328.6|0
1652170400000|2022-05-10 08:13:20|12332.9|12332.9|12332.9|12332.9|12332.9|12332.9|12332.9|12332.9|0
1652170410000|2022-05-10 08:13:30|12330.03|12330.03|12330.03|12330.03|12330.03|12330.03|12330.03|12330.03|0
1652170420000|2022-05-10 08:13:40|12329.53|12329.53|12327.71|12327.71|12329.53|12329.53|12327.71|12327.71|0
1652170430000|2022-05-10 08:13:50|12327.25|12327.25|12327.25|12327.25|12327.25|12327.25|12327.25|12327.25|0
1652170460000|2022-05-10 08:14:20|12334.19|12334.19|12336.38|12336.38|12336.38|12336.38|12334.19|12334.19|0
1652170470000|2022-05-10 08:14:30|12335.92|12335.92|12335.92|12335.92|12335.92|12335.92|12335.92|12335.92|0
1652170500000|2022-05-10 08:15:00|12337.33|12337.33|12338.23|12338.23|12338.23|12338.23|12337.33|12337.33|0
1652170510000|2022-05-10 08:15:10|12337.75|12337.75|12339.17|12339.17|12339.17|12339.17|12337.75|12337.75|0
1652170520000|2022-05-10 08:15:20|12339.84|12339.84|12340.31|12340.31|12340.31|12340.31|12339.84|12339.84|0
1652170530000|2022-05-10 08:15:30|12340.53|12340.53|12340.53|12340.53|12340.53|12340.53|12340.53|12340.53|0
1652170560000|2022-05-10 08:16:00|12343.4|12343.4|12346.14|12346.14|12346.14|12346.14|12343.4|12343.4|0
1652170580000|2022-05-10 08:16:20|12346.96|12346.96|12346.96|12346.96|12346.96|12346.96|12346.96|12346.96|0
1652170590000|2022-05-10 08:16:30|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|12349.32|0
1652170670000|2022-05-10 08:17:50|12348.82|12348.82|12348.82|12348.82|12348.82|12348.82|12348.82|12348.82|0
1652170680000|2022-05-10 08:18:00|12349.27|12349.27|12349.27|12349.27|12349.27|12349.27|12349.27|12349.27|0
1652170720000|2022-05-10 08:18:40|12348.45|12348.45|12348.45|12348.45|12348.45|12348.45|12348.45|12348.45|0
1652170740000|2022-05-10 08:19:00|12347.53|12347.53|12347.53|12347.53|12347.53|12347.53|12347.53|12347.53|0
1652170750000|2022-05-10 08:19:10|12348.45|12348.45|12348.45|12348.45|12348.45|12348.45|12348.45|12348.45|0
1652170780000|2022-05-10 08:19:40|12349.88|12349.88|12349.88|12349.88|12349.88|12349.88|12349.88|12349.88|0
1652170790000|2022-05-10 08:19:50|12351.75|12351.75|12353.69|12353.69|12354.5|12354.5|12351.75|12351.75|0
1652170800000|2022-05-10 08:20:00|12355.12|12355.12|12356.79|12356.79|12356.79|12356.79|12355.12|12355.12|0
1652170810000|2022-05-10 08:20:10|12356.24|12356.24|12355.72|12355.72|12357.15|12357.15|12355.72|12355.72|0
1652170850000|2022-05-10 08:20:50|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|12356.63|0
1652170890000|2022-05-10 08:21:30|12354.44|12354.44|12353.01|12353.01|12354.44|12354.44|12353.01|12353.01|0
1652170910000|2022-05-10 08:21:50|12352.09|12352.09|12351.54|12351.54|12352.09|12352.09|12351.54|12351.54|0
1652170920000|2022-05-10 08:22:00|12351.99|12351.99|12351.99|12351.99|12351.99|12351.99|12351.99|12351.99|0
1652170940000|2022-05-10 08:22:20|12353.43|12353.43|12354.25|12354.25|12354.25|12354.25|12353.43|12353.43|0
1652170950000|2022-05-10 08:22:30|12356.07|12356.07|12358.31|12358.31|12358.31|12358.31|12356.07|12356.07|0
1652170970000|2022-05-10 08:22:50|12358.78|12358.78|12359.25|12359.25|12359.25|12359.25|12358.78|12358.78|0
1652170980000|2022-05-10 08:23:00|12359.76|12359.76|12359.25|12359.25|12359.76|12359.76|12359.25|12359.25|0
1652171010000|2022-05-10 08:23:30|12360.28|12360.28|12370.49|12370.49|12370.49|12370.49|12360.28|12360.28|0
1652171030000|2022-05-10 08:23:50|12371.4|12371.4|12371.86|12371.86|12371.86|12371.86|12371.4|12371.4|0
1652171060000|2022-05-10 08:24:20|12371.41|12371.41|12371.41|12371.41|12371.64|12371.64|12371.41|12371.41|0
1652171070000|2022-05-10 08:24:30|12371.19|12371.19|12371.19|12371.19|12371.19|12371.19|12371.19|12371.19|0
1652171100000|2022-05-10 08:25:00|12368.9|12368.9|12368.9|12368.9|12368.9|12368.9|12368.9|12368.9|0
1652171130000|2022-05-10 08:25:30|12371.26|12371.26|12371.26|12371.26|12371.26|12371.26|12371.26|12371.26|0
1652171150000|2022-05-10 08:25:50|12372.07|12372.07|12373.45|12373.45|12373.45|12373.45|12372.07|12372.07|0
1652171160000|2022-05-10 08:26:00|12377.75|12377.75|12379.61|12379.61|12379.61|12379.61|12377.75|12377.75|0
1652171170000|2022-05-10 08:26:10|12380.42|12380.42|12380.42|12380.42|12380.42|12380.42|12380.42|12380.42|0
1652171180000|2022-05-10 08:26:20|12380.2|12380.2|12380.76|12380.76|12380.76|12380.76|12380.2|12380.2|0
1652171190000|2022-05-10 08:26:30|12380.31|12380.31|12380.31|12380.31|12380.31|12380.31|12380.31|12380.31|0
1652171200000|2022-05-10 08:26:40|12380.53|12380.53|12380.3|12380.3|12380.76|12380.76|12380.3|12380.3|0
1652171210000|2022-05-10 08:26:50|12380.52|12380.52|12380.52|12380.52|12380.52|12380.52|12380.52|12380.52|0
1652171220000|2022-05-10 08:27:00|12380.75|12380.75|12380.52|12380.52|12380.75|12380.75|12380.08|12380.08|0
1652171230000|2022-05-10 08:27:10|12379.85|12379.85|12379.63|12379.63|12379.85|12379.85|12379.63|12379.63|0
1652171240000|2022-05-10 08:27:20|12379.41|12379.41|12379.18|12379.18|12379.41|12379.41|12379.18|12379.18|0
1652171250000|2022-05-10 08:27:30|12380.59|12380.59|12380.48|12380.48|12380.71|12380.71|12380.15|12380.15|0
1652171270000|2022-05-10 08:27:50|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|12380.04|0
1652171280000|2022-05-10 08:28:00|12381.15|12381.15|12380.98|12380.98|12382.09|12382.09|12380.98|12380.98|0
1652171290000|2022-05-10 08:28:10|12373.34|12373.34|12377.65|12377.65|12377.65|12377.65|12373.34|12373.34|0
1652171320000|2022-05-10 08:28:40|12378.67|12378.67|12378.67|12378.67|12378.67|12378.67|12378.67|12378.67|0
1652171330000|2022-05-10 08:28:50|12379.79|12379.79|12380.78|12380.78|12381.28|12381.28|12379.79|12379.79|0
1652171340000|2022-05-10 08:29:00|12380.33|12380.33|12374.75|12374.75|12380.33|12380.33|12374.75|12374.75|0
1652171350000|2022-05-10 08:29:10|12374.29|12374.29|12374.29|12374.29|12374.29|12374.29|12374.29|12374.29|0
1652171360000|2022-05-10 08:29:20|12371.8|12371.8|12371.24|12371.24|12371.8|12371.8|12371.24|12371.24|0
1652171380000|2022-05-10 08:29:40|12370.21|12370.21|12370.21|12370.21|12370.21|12370.21|12370.21|12370.21|0
1652171390000|2022-05-10 08:29:50|12368.78|12368.78|12368.78|12368.78|12368.78|12368.78|12368.78|12368.78|0
1652171400000|2022-05-10 08:30:00|12369|12369|12373.69|12373.69|12373.69|12373.69|12369|12369|0
1652171420000|2022-05-10 08:30:20|12374.51|12374.51|12374.51|12374.51|12374.51|12374.51|12374.51|12374.51|0
1652171490000|2022-05-10 08:31:30|12375.03|12375.03|12375.54|12375.54|12375.54|12375.54|12375.03|12375.03|0
1652171500000|2022-05-10 08:31:40|12375.08|12375.08|12375.54|12375.54|12375.54|12375.54|12374.62|12374.62|0
1652171510000|2022-05-10 08:31:50|12375.08|12375.08|12375.08|12375.08|12375.54|12375.54|12375.08|12375.08|0
1652171530000|2022-05-10 08:32:10|12374.57|12374.57|12374.05|12374.05|12374.57|12374.57|12374.05|12374.05|0
1652171580000|2022-05-10 08:33:00|12374.28|12374.28|12374.28|12374.28|12374.28|12374.28|12374.28|12374.28|0
1652171590000|2022-05-10 08:33:10|12377.15|12377.15|12375.71|12375.71|12377.15|12377.15|12375.71|12375.71|0
1652171630000|2022-05-10 08:33:50|12376.27|12376.27|12376.27|12376.27|12376.27|12376.27|12376.27|12376.27|0
1652171650000|2022-05-10 08:34:10|12375.81|12375.81|12375.81|12375.81|12375.81|12375.81|12375.81|12375.81|0
1652171660000|2022-05-10 08:34:20|12373.93|12373.93|12370.38|12370.38|12373.93|12373.93|12366.78|12366.78|0
1652171680000|2022-05-10 08:34:40|12373.25|12373.25|12374.72|12374.72|12374.72|12374.72|12373.25|12373.25|0
1652171690000|2022-05-10 08:34:50|12376.16|12376.16|12376.22|12376.22|12376.72|12376.72|12376.16|12376.16|0
1652171720000|2022-05-10 08:35:20|12376.68|12376.68|12378.32|12378.32|12378.32|12378.32|12376.68|12376.68|0
1652171750000|2022-05-10 08:35:50|12377.5|12377.5|12377.5|12377.5|12377.5|12377.5|12377.5|12377.5|0
1652171760000|2022-05-10 08:36:00|12376.13|12376.13|12375.61|12375.61|12376.13|12376.13|12374.69|12374.69|0
1652171790000|2022-05-10 08:36:30|12375.05|12375.05|12375.05|12375.05|12375.05|12375.05|12375.05|12375.05|0
1652171820000|2022-05-10 08:37:00|12377.92|12377.92|12376.53|12376.53|12378.47|12378.47|12376.53|12376.53|0
1652171840000|2022-05-10 08:37:20|12375.97|12375.97|12375.97|12375.97|12375.97|12375.97|12375.97|12375.97|0
1652171850000|2022-05-10 08:37:30|12374.94|12374.94|12375.5|12375.5|12375.5|12375.5|12374.94|12374.94|0
1652171870000|2022-05-10 08:37:50|12376.06|12376.06|12376.06|12376.06|12376.06|12376.06|12376.06|12376.06|0
1652171880000|2022-05-10 08:38:00|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|12375.54|0
1652171900000|2022-05-10 08:38:20|12374.98|12374.98|12375.54|12375.54|12375.54|12375.54|12374.98|12374.98|0
1652171910000|2022-05-10 08:38:30|12376|12376|12376|12376|12376|12376|12376|12376|0
1652171940000|2022-05-10 08:39:00|12374.88|12374.88|12374.88|12374.88|12374.88|12374.88|12374.88|12374.88|0
1652171960000|2022-05-10 08:39:20|12375.44|12375.44|12375.44|12375.44|12375.44|12375.44|12375.44|12375.44|0
1652172020000|2022-05-10 08:40:20|12374.94|12374.94|12374.13|12374.13|12374.94|12374.94|12374.13|12374.13|0
1652172040000|2022-05-10 08:40:40|12373.67|12373.67|12378.28|12378.28|12378.28|12378.28|12371.84|12371.84|0
1652172050000|2022-05-10 08:40:50|12379.72|12379.72|12379.4|12379.4|12380.83|12380.83|12379.4|12379.4|0
1652172080000|2022-05-10 08:41:20|12380.77|12380.77|12380.77|12380.77|12380.77|12380.77|12380.77|12380.77|0
1652172090000|2022-05-10 08:41:30|12379.95|12379.95|12379.5|12379.5|12379.95|12379.95|12378.94|12378.94|0
1652172130000|2022-05-10 08:42:10|12380.05|12380.05|12380.05|12380.05|12380.05|12380.05|12380.05|12380.05|0
1652172150000|2022-05-10 08:42:30|12379.24|12379.24|12372.28|12372.28|12379.24|12379.24|12372.28|12372.28|0
1652172160000|2022-05-10 08:42:40|12371.46|12371.46|12371.46|12371.46|12371.46|12371.46|12371.46|12371.46|0
1652172180000|2022-05-10 08:43:00|12371|12371|12371|12371|12371|12371|12371|12371|0
1652172190000|2022-05-10 08:43:10|12370.18|12370.18|12369.57|12369.57|12370.18|12370.18|12368.75|12368.75|0
1652172200000|2022-05-10 08:43:20|12369.01|12369.01|12369.01|12369.01|12369.01|12369.01|12369.01|12369.01|0
1652172210000|2022-05-10 08:43:30|12369.83|12369.83|12377.4|12377.4|12377.4|12377.4|12369.83|12369.83|0
1652172220000|2022-05-10 08:43:40|12377.89|12377.89|12379.33|12379.33|12379.33|12379.33|12377.89|12377.89|0
1652172240000|2022-05-10 08:44:00|12380.7|12380.7|12378.45|12378.45|12380.7|12380.7|12378.45|12378.45|0
1652172260000|2022-05-10 08:44:20|12380.28|12380.28|12380.73|12380.73|12380.73|12380.73|12380.28|12380.28|0
1652172290000|2022-05-10 08:44:50|12381.55|12381.55|12381.55|12381.55|12381.55|12381.55|12381.55|12381.55|0
1652172300000|2022-05-10 08:45:00|12380.99|12380.99|12380.99|12380.99|12380.99|12380.99|12380.99|12380.99|0
1652172310000|2022-05-10 08:45:10|12379.56|12379.56|12379.56|12379.56|12379.56|12379.56|12379.56|12379.56|0
1652172370000|2022-05-10 08:46:10|12380.02|12380.02|12380.24|12380.24|12380.7|12380.7|12380.02|12380.02|0
1652172380000|2022-05-10 08:46:20|12380.7|12380.7|12380.7|12380.7|12380.7|12380.7|12380.7|12380.7|0
1652172390000|2022-05-10 08:46:30|12381.19|12381.19|12380.17|12380.17|12381.19|12381.19|12380.17|12380.17|0
1652172420000|2022-05-10 08:47:00|12380.72|12380.72|12384.33|12384.33|12384.33|12384.33|12380.72|12380.72|0
1652172430000|2022-05-10 08:47:10|12387.2|12387.2|12387.75|12387.75|12389.19|12389.19|12387.2|12387.2|0
1652172440000|2022-05-10 08:47:20|12386.32|12386.32|12386.32|12386.32|12386.32|12386.32|12386.32|12386.32|0
1652172460000|2022-05-10 08:47:40|12385.5|12385.5|12385.5|12385.5|12385.5|12385.5|12385.5|12385.5|0
1652172490000|2022-05-10 08:48:10|12384.83|12384.83|12384.38|12384.38|12384.83|12384.83|12384.38|12384.38|0
1652172530000|2022-05-10 08:48:50|12384.61|12384.61|12384.61|12384.61|12384.61|12384.61|12384.61|12384.61|0
1652172540000|2022-05-10 08:49:00|12383.49|12383.49|12382.97|12382.97|12383.49|12383.49|12382.06|12382.06|0
1652172570000|2022-05-10 08:49:30|12381.14|12381.14|12379.31|12379.31|12381.14|12381.14|12379.31|12379.31|0
1652172580000|2022-05-10 08:49:40|12378.84|12378.84|12378.02|12378.02|12378.84|12378.84|12378.02|12378.02|0
1652172590000|2022-05-10 08:49:50|12379.46|12379.46|12379.46|12379.46|12379.46|12379.46|12379.46|12379.46|0
1652172600000|2022-05-10 08:50:00|12380.37|12380.37|12381.29|12381.29|12381.29|12381.29|12380.37|12380.37|0
1652172630000|2022-05-10 08:50:30|12382.4|12382.4|12382.4|12382.4|12382.4|12382.4|12382.4|12382.4|0
1652172650000|2022-05-10 08:50:50|12383.84|12383.84|12383.84|12383.84|12383.84|12383.84|12383.84|12383.84|0
1652172690000|2022-05-10 08:51:30|12385.21|12385.21|12385.66|12385.66|12385.66|12385.66|12385.21|12385.21|0
1652172710000|2022-05-10 08:51:50|12384.74|12384.74|12384.74|12384.74|12384.74|12384.74|12384.74|12384.74|0
1652172720000|2022-05-10 08:52:00|12385.2|12385.2|12388.79|12388.79|12389.35|12389.35|12385.2|12385.2|0
1652172730000|2022-05-10 08:52:10|12389.29|12389.29|12388.79|12388.79|12389.29|12389.29|12388.79|12388.79|0
1652172740000|2022-05-10 08:52:20|12391.07|12391.07|12391.53|12391.53|12391.53|12391.53|12391.07|12391.07|0
1652172750000|2022-05-10 08:52:30|12390.62|12390.62|12390.62|12390.62|12390.62|12390.62|12390.62|12390.62|0
1652172770000|2022-05-10 08:52:50|12390.15|12390.15|12389.33|12389.33|12390.15|12390.15|12389.33|12389.33|0
1652172780000|2022-05-10 08:53:00|12389.55|12389.55|12392.59|12392.59|12394.02|12394.02|12389.55|12389.55|0
1652172790000|2022-05-10 08:53:10|12393.14|12393.14|12393.14|12393.14|12393.64|12393.64|12393.14|12393.14|0
1652172800000|2022-05-10 08:53:20|12393.37|12393.37|12393.86|12393.86|12393.86|12393.86|12392.45|12392.45|0
1652172820000|2022-05-10 08:53:40|12394.34|12394.34|12393.78|12393.78|12394.34|12394.34|12393.78|12393.78|0
1652172840000|2022-05-10 08:54:00|12392.96|12392.96|12392.11|12392.11|12392.96|12392.96|12390.67|12390.67|0
1652172850000|2022-05-10 08:54:10|12390.7|12390.7|12387.27|12387.27|12391.25|12391.25|12387.27|12387.27|0
1652172860000|2022-05-10 08:54:20|12385.83|12385.83|12385.83|12385.83|12385.83|12385.83|12385.83|12385.83|0
1652172870000|2022-05-10 08:54:30|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|12384.46|0
1652172880000|2022-05-10 08:54:40|12383.99|12383.99|12383.05|12383.05|12383.99|12383.99|12383.05|12383.05|0
1652172890000|2022-05-10 08:54:50|12382.55|12382.55|12378.32|12378.32|12382.55|12382.55|12378.32|12378.32|0
1652172920000|2022-05-10 08:55:20|12378.79|12378.79|12378.79|12378.79|12378.79|12378.79|12378.79|12378.79|0
1652172930000|2022-05-10 08:55:30|12377.35|12377.35|12377.35|12377.35|12377.35|12377.35|12377.35|12377.35|0
1652172950000|2022-05-10 08:55:50|12374.15|12374.15|12374.15|12374.15|12374.15|12374.15|12374.15|12374.15|0
1652172960000|2022-05-10 08:56:00|12372.32|12372.32|12372.78|12372.78|12372.78|12372.78|12372.32|12372.32|0
1652172990000|2022-05-10 08:56:30|12372.31|12372.31|12372.31|12372.31|12372.31|12372.31|12372.31|12372.31|0
1652173030000|2022-05-10 08:57:10|12371.49|12371.49|12371.49|12371.49|12371.49|12371.49|12371.49|12371.49|0
1652173040000|2022-05-10 08:57:20|12372.41|12372.41|12371.04|12371.04|12372.41|12372.41|12371.04|12371.04|0
1652173060000|2022-05-10 08:57:40|12371.51|12371.51|12370.09|12370.09|12371.51|12371.51|12370.09|12370.09|0
1652173070000|2022-05-10 08:57:50|12369.18|12369.18|12370.29|12370.29|12370.29|12370.29|12369.18|12369.18|0
1652173080000|2022-05-10 08:58:00|12371.21|12371.21|12371.21|12371.21|12371.21|12371.21|12371.21|12371.21|0
1652173090000|2022-05-10 08:58:10|12372.12|12372.12|12372.64|12372.64|12372.64|12372.64|12372.12|12372.12|0
1652173130000|2022-05-10 08:58:50|12373.58|12373.58|12377.33|12377.33|12377.33|12377.33|12373.58|12373.58|0
1652173140000|2022-05-10 08:59:00|12375.89|12375.89|12374.52|12374.52|12375.89|12375.89|12374.52|12374.52|0
1652173150000|2022-05-10 08:59:10|12375.89|12375.89|12375.44|12375.44|12376.35|12376.35|12375.44|12375.44|0
1652173170000|2022-05-10 08:59:30|12374.98|12374.98|12374.98|12374.98|12374.98|12374.98|12374.98|12374.98|0
1652173190000|2022-05-10 08:59:50|12374.51|12374.51|12375.33|12375.33|12375.33|12375.33|12374.51|12374.51|0
1652173210000|2022-05-10 09:00:10|12376.74|12376.74|12377.21|12377.21|12377.21|12377.21|12376.74|12376.74|0
1652173220000|2022-05-10 09:00:20|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|12378.15|0
1652173230000|2022-05-10 09:00:30|12378.65|12378.65|12378.65|12378.65|12378.65|12378.65|12378.65|12378.65|0
1652173250000|2022-05-10 09:00:50|12378.18|12378.18|12378.18|12378.18|12378.18|12378.18|12378.18|12378.18|0
1652173270000|2022-05-10 09:01:10|12378.73|12378.73|12378.73|12378.73|12378.73|12378.73|12378.73|12378.73|0
1652173280000|2022-05-10 09:01:20|12380.17|12380.17|12380.17|12380.17|12380.17|12380.17|12380.17|12380.17|0
1652173310000|2022-05-10 09:01:50|12379.23|12379.23|12379.23|12379.23|12379.23|12379.23|12379.23|12379.23|0
1652173320000|2022-05-10 09:02:00|12380.14|12380.14|12380.14|12380.14|12380.14|12380.14|12380.14|12380.14|0
1652173330000|2022-05-10 09:02:10|12379.32|12379.32|12378.51|12378.51|12379.32|12379.32|12378.51|12378.51|0
1652173340000|2022-05-10 09:02:20|12379.94|12379.94|12374|12374|12379.94|12379.94|12371.62|12371.62|0
1652173360000|2022-05-10 09:02:40|12373.49|12373.49|12373.49|12373.49|12373.49|12373.49|12373.49|12373.49|0
1652173370000|2022-05-10 09:02:50|12372.93|12372.93|12372.93|12372.93|12372.93|12372.93|12372.93|12372.93|0
1652173380000|2022-05-10 09:03:00|12373.4|12373.4|12373.4|12373.4|12373.4|12373.4|12373.4|12373.4|0
1652173430000|2022-05-10 09:03:50|12372.03|12372.03|12371.08|12371.08|12372.03|12372.03|12371.08|12371.08|0
1652173440000|2022-05-10 09:04:00|12372.03|12372.03|12372.03|12372.03|12372.03|12372.03|12372.03|12372.03|0
1652173450000|2022-05-10 09:04:10|12372.48|12372.48|12372.48|12372.48|12372.48|12372.48|12372.48|12372.48|0
1652173500000|2022-05-10 09:05:00|12373.43|12373.43|12375.3|12375.3|12375.3|12375.3|12373.43|12373.43|0
1652173510000|2022-05-10 09:05:10|12376.21|12376.21|12375.75|12375.75|12376.21|12376.21|12375.75|12375.75|0
1652173520000|2022-05-10 09:05:20|12377.64|12377.64|12375.83|12375.83|12377.64|12377.64|12375.83|12375.83|0
1652173530000|2022-05-10 09:05:30|12376.3|12376.3|12377.12|12377.12|12377.12|12377.12|12376.3|12376.3|0
1652173540000|2022-05-10 09:05:40|12378.06|12378.06|12378.06|12378.06|12378.06|12378.06|12378.06|12378.06|0
1652173550000|2022-05-10 09:05:50|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|12377.61|0
1652173560000|2022-05-10 09:06:00|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|12378.07|0
1652173580000|2022-05-10 09:06:20|12379.1|12379.1|12380.47|12380.47|12380.47|12380.47|12379.1|12379.1|0
1652173590000|2022-05-10 09:06:30|12380|12380|12380.94|12380.94|12380.94|12380.94|12380|12380|0
1652173600000|2022-05-10 09:06:40|12380|12380|12380.47|12380.47|12380.47|12380.47|12380|12380|0
1652173620000|2022-05-10 09:07:00|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|12383.34|0
1652173630000|2022-05-10 09:07:10|12385.22|12385.22|12386.51|12386.51|12386.51|12386.51|12385.22|12385.22|0
1652173640000|2022-05-10 09:07:20|12387.33|12387.33|12389.66|12389.66|12389.66|12389.66|12387.33|12387.33|0
1652173660000|2022-05-10 09:07:40|12389.89|12389.89|12391.95|12391.95|12391.95|12391.95|12389.89|12389.89|0
1652173670000|2022-05-10 09:07:50|12392.4|12392.4|12384.72|12384.72|12392.4|12392.4|12384.72|12384.72|0
1652173690000|2022-05-10 09:08:10|12385.53|12385.53|12385.53|12385.53|12385.53|12385.53|12385.53|12385.53|0
1652173700000|2022-05-10 09:08:20|12386.48|12386.48|12386.48|12386.48|12386.48|12386.48|12386.48|12386.48|0
1652173730000|2022-05-10 09:08:50|12386.02|12386.02|12384.13|12384.13|12386.02|12386.02|12384.13|12384.13|0
1652173740000|2022-05-10 09:09:00|12383.22|12383.22|12384.67|12384.67|12384.67|12384.67|12383.22|12383.22|0
1652173750000|2022-05-10 09:09:10|12385.17|12385.17|12384.67|12384.67|12385.17|12385.17|12384.67|12384.67|0
1652173760000|2022-05-10 09:09:20|12386.1|12386.1|12387.05|12387.05|12387.05|12387.05|12386.1|12386.1|0
1652173770000|2022-05-10 09:09:30|12387.86|12387.86|12389.15|12389.15|12389.15|12389.15|12387.86|12387.86|0
1652173790000|2022-05-10 09:09:50|12389.61|12389.61|12394.61|12394.61|12394.61|12394.61|12389.61|12389.61|0
1652173800000|2022-05-10 09:10:00|12395.11|12395.11|12397.04|12397.04|12397.04|12397.04|12394.61|12394.61|0
1652173810000|2022-05-10 09:10:10|12396.22|12396.22|12395.4|12395.4|12396.22|12396.22|12395.4|12395.4|0
1652173820000|2022-05-10 09:10:20|12394.59|12394.59|12394.59|12394.59|12394.59|12394.59|12394.59|12394.59|0
1652173850000|2022-05-10 09:10:50|12393.77|12393.77|12392.79|12392.79|12393.77|12393.77|12392.79|12392.79|0
1652173900000|2022-05-10 09:11:40|12391.38|12391.38|12391.38|12391.38|12391.38|12391.38|12391.38|12391.38|0
1652173910000|2022-05-10 09:11:50|12391.85|12391.85|12391.39|12391.39|12391.85|12391.85|12391.39|12391.39|0
1652173920000|2022-05-10 09:12:00|12391.85|12391.85|12400.04|12400.04|12400.59|12400.59|12391.85|12391.85|0
1652173930000|2022-05-10 09:12:10|12395.44|12395.44|12395.44|12395.44|12395.44|12395.44|12395.44|12395.44|0
1652173950000|2022-05-10 09:12:30|12394.96|12394.96|12394.96|12394.96|12394.96|12394.96|12394.96|12394.96|0
1652173970000|2022-05-10 09:12:50|12396.6|12396.6|12396.6|12396.6|12396.6|12396.6|12396.6|12396.6|0
1652173990000|2022-05-10 09:13:10|12399.47|12399.47|12401.35|12401.35|12401.35|12401.35|12399.47|12399.47|0
1652174000000|2022-05-10 09:13:20|12402.79|12402.79|12401.35|12401.35|12402.79|12402.79|12400.79|12400.79|0
1652174010000|2022-05-10 09:13:30|12401.85|12401.85|12401.67|12401.67|12402.67|12402.67|12401.67|12401.67|0
1652174020000|2022-05-10 09:13:40|12403.56|12403.56|12403.56|12403.56|12403.56|12403.56|12403.56|12403.56|0
1652174030000|2022-05-10 09:13:50|12404.67|12404.67|12406.98|12406.98|12407.54|12407.54|12404.67|12404.67|0
1652174040000|2022-05-10 09:14:00|12406.42|12406.42|12405.87|12405.87|12406.42|12406.42|12405.87|12405.87|0
1652174080000|2022-05-10 09:14:40|12406.86|12406.86|12405.87|12405.87|12406.86|12406.86|12405.87|12405.87|0
1652174090000|2022-05-10 09:14:50|12406.86|12406.86|12405.87|12405.87|12406.86|12406.86|12405.87|12405.87|0
1652174100000|2022-05-10 09:15:00|12406.42|12406.42|12407.24|12407.24|12408.24|12408.24|12406.42|12406.42|0
1652174110000|2022-05-10 09:15:10|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|12408.68|0
1652174140000|2022-05-10 09:15:40|12411.55|12411.55|12411.55|12411.55|12411.55|12411.55|12411.55|12411.55|0
1652174160000|2022-05-10 09:16:00|12412.57|12412.57|12413.6|12413.6|12413.6|12413.6|12412.57|12412.57|0
1652174190000|2022-05-10 09:16:30|12416.39|12416.39|12414.72|12414.72|12416.39|12416.39|12414.72|12414.72|0
1652174200000|2022-05-10 09:16:40|12413.8|12413.8|12413.8|12413.8|12413.8|12413.8|12413.8|12413.8|0
1652174280000|2022-05-10 09:18:00|12412.81|12412.81|12413.3|12413.3|12413.3|12413.3|12412.81|12412.81|0
1652174330000|2022-05-10 09:18:50|12411.89|12411.89|12412.83|12412.83|12412.83|12412.83|12411.42|12411.42|0
1652174340000|2022-05-10 09:19:00|12410.64|12410.64|12407.62|12407.62|12410.64|12410.64|12404.93|12404.93|0
1652174370000|2022-05-10 09:19:30|12408.17|12408.17|12408.17|12408.17|12408.17|12408.17|12408.17|12408.17|0
1652174400000|2022-05-10 09:20:00|12408.67|12408.67|12410.58|12410.58|12411.08|12411.08|12408.67|12408.67|0
1652174420000|2022-05-10 09:20:20|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|12411.14|0
1652174440000|2022-05-10 09:20:40|12411.61|12411.61|12411.61|12411.61|12411.61|12411.61|12411.61|12411.61|0
1652174460000|2022-05-10 09:21:00|12417.79|12417.79|12424.99|12424.99|12424.99|12424.99|12417.79|12417.79|0
1652174470000|2022-05-10 09:21:10|12425.51|12425.51|12425.83|12425.83|12425.83|12425.83|12425.01|12425.01|0
1652174480000|2022-05-10 09:21:20|12426.74|12426.74|12424.51|12424.51|12426.74|12426.74|12424.51|12424.51|0
1652174490000|2022-05-10 09:21:30|12423.7|12423.7|12423.96|12423.96|12424.51|12424.51|12423.7|12423.7|0
1652174500000|2022-05-10 09:21:40|12424.51|12424.51|12424.51|12424.51|12424.51|12424.51|12424.51|12424.51|0
1652174510000|2022-05-10 09:21:50|12423.96|12423.96|12423.96|12423.96|12423.96|12423.96|12423.96|12423.96|0
1652174520000|2022-05-10 09:22:00|12424.87|12424.87|12426.8|12426.8|12426.8|12426.8|12424.87|12424.87|0
1652174530000|2022-05-10 09:22:10|12427.02|12427.02|12427.02|12427.02|12427.02|12427.02|12427.02|12427.02|0
1652174540000|2022-05-10 09:22:20|12427.52|12427.52|12426.53|12426.53|12427.52|12427.52|12426.53|12426.53|0
1652174550000|2022-05-10 09:22:30|12426.3|12426.3|12426.08|12426.08|12426.3|12426.3|12426.08|12426.08|0
1652174560000|2022-05-10 09:22:40|12427.91|12427.91|12428.66|12428.66|12429.34|12429.34|12427.91|12427.91|0
1652174570000|2022-05-10 09:22:50|12427.99|12427.99|12427.99|12427.99|12427.99|12427.99|12427.99|12427.99|0
1652174580000|2022-05-10 09:23:00|12428.44|12428.44|12428.44|12428.44|12428.44|12428.44|12428.44|12428.44|0
1652174590000|2022-05-10 09:23:10|12428.66|12428.66|12425.35|12425.35|12428.66|12428.66|12425.35|12425.35|0
1652174600000|2022-05-10 09:23:20|12425.79|12425.79|12425.79|12425.79|12425.79|12425.79|12425.79|12425.79|0
1652174610000|2022-05-10 09:23:30|12425.35|12425.35|12425.12|12425.12|12425.35|12425.35|12425.12|12425.12|0
1652174620000|2022-05-10 09:23:40|12424.9|12424.9|12424.68|12424.68|12424.9|12424.9|12424.68|12424.68|0
1652174630000|2022-05-10 09:23:50|12423|12423|12422.56|12422.56|12423|12423|12422.56|12422.56|0
1652174640000|2022-05-10 09:24:00|12422|12422|12419.8|12419.8|12422|12422|12419.8|12419.8|0
1652174650000|2022-05-10 09:24:10|12421.68|12421.68|12422.6|12422.6|12422.6|12422.6|12421.68|12421.68|0
1652174660000|2022-05-10 09:24:20|12423.27|12423.27|12423.27|12423.27|12423.27|12423.27|12423.27|12423.27|0
1652174670000|2022-05-10 09:24:30|12422.6|12422.6|12422.15|12422.15|12422.6|12422.6|12422.15|12422.15|0
1652174680000|2022-05-10 09:24:40|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|12420.51|0
1652174690000|2022-05-10 09:24:50|12421.01|12421.01|12422.93|12422.93|12423.17|12423.17|12421.01|12421.01|0
1652174700000|2022-05-10 09:25:00|12421.26|12421.26|12420.26|12420.26|12421.26|12421.26|12420.26|12420.26|0
1652174710000|2022-05-10 09:25:10|12420.03|12420.03|12415.79|12415.79|12420.03|12420.03|12415.79|12415.79|0
1652174720000|2022-05-10 09:25:20|12415.56|12415.56|12415.56|12415.56|12415.56|12415.56|12415.56|12415.56|0
1652174740000|2022-05-10 09:25:40|12412.78|12412.78|12411.66|12411.66|12412.78|12412.78|12411.66|12411.66|0
1652174750000|2022-05-10 09:25:50|12409.78|12409.78|12409.78|12409.78|12409.78|12409.78|12409.78|12409.78|0
1652174780000|2022-05-10 09:26:20|12410|12410|12405.78|12405.78|12410.22|12410.22|12405.78|12405.78|0
1652174790000|2022-05-10 09:26:30|12405.31|12405.31|12405.31|12405.31|12405.31|12405.31|12405.31|12405.31|0
1652174810000|2022-05-10 09:26:50|12404.32|12404.32|12403.82|12403.82|12405.31|12405.31|12403.82|12403.82|0
1652174870000|2022-05-10 09:27:50|12403|12403|12403|12403|12403|12403|12403|12403|0
1652174880000|2022-05-10 09:28:00|12405.87|12405.87|12410.03|12410.03|12410.03|12410.03|12405.87|12405.87|0
1652174890000|2022-05-10 09:28:10|12410.53|12410.53|12411.79|12411.79|12411.79|12411.79|12409.54|12409.54|0
1652174940000|2022-05-10 09:29:00|12412.9|12412.9|12411.88|12411.88|12412.9|12412.9|12411.88|12411.88|0
1652174960000|2022-05-10 09:29:20|12410.44|12410.44|12409.07|12409.07|12410.44|12410.44|12409.07|12409.07|0
1652174970000|2022-05-10 09:29:30|12410.5|12410.5|12409.68|12409.68|12410.5|12410.5|12409.68|12409.68|0
1652174980000|2022-05-10 09:29:40|12409.19|12409.19|12409.19|12409.19|12409.19|12409.19|12409.19|12409.19|0
1652175020000|2022-05-10 09:30:20|12407.55|12407.55|12407.22|12407.22|12408.67|12408.67|12406.99|12406.99|0
1652175030000|2022-05-10 09:30:30|12406.66|12406.66|12406.66|12406.66|12406.66|12406.66|12406.66|12406.66|0
1652175050000|2022-05-10 09:30:50|12407.77|12407.77|12406.1|12406.1|12407.77|12407.77|12406.1|12406.1|0
1652175060000|2022-05-10 09:31:00|12408.89|12408.89|12408.41|12408.41|12408.89|12408.89|12407.95|12407.95|0
1652175070000|2022-05-10 09:31:10|12407.29|12407.29|12407.29|12407.29|12407.29|12407.29|12407.29|12407.29|0
1652175090000|2022-05-10 09:31:30|12404.42|12404.42|12404.42|12404.42|12404.42|12404.42|12404.42|12404.42|0
1652175100000|2022-05-10 09:31:40|12402.99|12402.99|12402.99|12402.99|12402.99|12402.99|12402.99|12402.99|0
1652175180000|2022-05-10 09:33:00|12403.8|12403.8|12403.8|12403.8|12403.8|12403.8|12403.8|12403.8|0
1652175190000|2022-05-10 09:33:10|12403.25|12403.25|12403.15|12403.15|12404.06|12404.06|12403.15|12403.15|0
1652175200000|2022-05-10 09:33:20|12404.27|12404.27|12407.87|12407.87|12407.87|12407.87|12404.27|12404.27|0
1652175210000|2022-05-10 09:33:30|12406.2|12406.2|12406.2|12406.2|12406.2|12406.2|12406.2|12406.2|0
1652175230000|2022-05-10 09:33:50|12405.64|12405.64|12405.64|12405.64|12405.64|12405.64|12405.64|12405.64|0
1652175240000|2022-05-10 09:34:00|12406.46|12406.46|12406.72|12406.72|12407.27|12407.27|12406.46|12406.46|0
1652175250000|2022-05-10 09:34:10|12405.34|12405.34|12402.79|12402.79|12405.34|12405.34|12402.79|12402.79|0
1652175260000|2022-05-10 09:34:20|12405.02|12405.02|12405.02|12405.02|12405.02|12405.02|12405.02|12405.02|0
1652175270000|2022-05-10 09:34:30|12403.91|12403.91|12403.8|12403.8|12405.02|12405.02|12403.35|12403.35|0
1652175280000|2022-05-10 09:34:40|12405.23|12405.23|12405.79|12405.79|12405.79|12405.79|12405.23|12405.23|0
1652175290000|2022-05-10 09:34:50|12405.23|12405.23|12406.35|12406.35|12406.35|12406.35|12404.67|12404.67|0
1652175300000|2022-05-10 09:35:00|12407.16|12407.16|12418.02|12418.02|12418.51|12418.51|12407.16|12407.16|0
1652175310000|2022-05-10 09:35:10|12417.57|12417.57|12418.58|12418.58|12418.58|12418.58|12417.57|12417.57|0
1652175330000|2022-05-10 09:35:30|12418.02|12418.02|12418.02|12418.02|12418.02|12418.02|12418.02|12418.02|0
1652175350000|2022-05-10 09:35:50|12417.46|12417.46|12417.46|12417.46|12417.46|12417.46|12417.46|12417.46|0
1652175360000|2022-05-10 09:36:00|12416.9|12416.9|12416.34|12416.34|12416.9|12416.9|12416.34|12416.34|0
1652175370000|2022-05-10 09:36:10|12418.63|12418.63|12427.02|12427.02|12427.02|12427.02|12418.63|12418.63|0
1652175380000|2022-05-10 09:36:20|12427.83|12427.83|12427.83|12427.83|12427.83|12427.83|12427.83|12427.83|0
1652175390000|2022-05-10 09:36:30|12427.28|12427.28|12427.28|12427.28|12427.28|12427.28|12427.28|12427.28|0
1652175400000|2022-05-10 09:36:40|12427.5|12427.5|12426.49|12426.49|12427.5|12427.5|12426.49|12426.49|0
1652175410000|2022-05-10 09:36:50|12425.37|12425.37|12425.37|12425.37|12425.83|12425.83|12425.37|12425.37|0
1652175420000|2022-05-10 09:37:00|12425.87|12425.87|12429.93|12429.93|12430.92|12430.92|12425.87|12425.87|0
1652175430000|2022-05-10 09:37:10|12430.75|12430.75|12433.18|12433.18|12433.18|12433.18|12430.75|12430.75|0
1652175450000|2022-05-10 09:37:30|12433.99|12433.99|12445.52|12445.52|12445.52|12445.52|12433.99|12433.99|0
1652175460000|2022-05-10 09:37:40|12446.95|12446.95|12449.76|12449.76|12449.76|12449.76|12446.95|12446.95|0
1652175470000|2022-05-10 09:37:50|12451.42|12451.42|12450.96|12450.96|12451.42|12451.42|12450.96|12450.96|0
1652175480000|2022-05-10 09:38:00|12451.9|12451.9|12451.89|12451.89|12452.36|12452.36|12451.89|12451.89|0
1652175490000|2022-05-10 09:38:10|12453.26|12453.26|12453.97|12453.97|12454.89|12454.89|12453.26|12453.26|0
1652175500000|2022-05-10 09:38:20|12453.15|12453.15|12453.15|12453.15|12453.15|12453.15|12453.15|12453.15|0
1652175510000|2022-05-10 09:38:30|12453.97|12453.97|12454.78|12454.78|12454.78|12454.78|12453.97|12453.97|0
1652175520000|2022-05-10 09:38:40|12453.35|12453.35|12453.81|12453.81|12453.81|12453.81|12453.35|12453.35|0
1652175530000|2022-05-10 09:38:50|12454.84|12454.84|12454.84|12454.84|12454.84|12454.84|12454.84|12454.84|0
1652175540000|2022-05-10 09:39:00|12456.33|12456.33|12458.64|12458.64|12458.64|12458.64|12456.33|12456.33|0
1652175550000|2022-05-10 09:39:10|12460.13|12460.13|12461.62|12461.62|12461.62|12461.62|12460.13|12460.13|0
1652175560000|2022-05-10 09:39:20|12468.28|12468.28|12469.71|12469.71|12469.71|12469.71|12468.28|12468.28|0
1652175570000|2022-05-10 09:39:30|12468.72|12468.72|12467.72|12467.72|12468.72|12468.72|12467.23|12467.23|0
1652175580000|2022-05-10 09:39:40|12468.22|12468.22|12465.24|12465.24|12469.21|12469.21|12465.24|12465.24|0
1652175590000|2022-05-10 09:39:50|12465.8|12465.8|12472.54|12472.54|12472.54|12472.54|12465.8|12465.8|0
1652175600000|2022-05-10 09:40:00|12473.04|12473.04|12468.18|12468.18|12473.04|12473.04|12468.18|12468.18|0
1652175610000|2022-05-10 09:40:10|12468.7|12468.7|12467.11|12467.11|12470.07|12470.07|12467.11|12467.11|0
1652175620000|2022-05-10 09:40:20|12467.6|12467.6|12467.6|12467.6|12467.6|12467.6|12467.6|12467.6|0
1652175640000|2022-05-10 09:40:40|12465.97|12465.97|12465.97|12465.97|12465.97|12465.97|12465.97|12465.97|0
1652175650000|2022-05-10 09:40:50|12465.15|12465.15|12465.15|12465.15|12465.15|12465.15|12465.15|12465.15|0
1652175660000|2022-05-10 09:41:00|12462.28|12462.28|12462.28|12462.28|12462.28|12462.28|12462.28|12462.28|0
1652175670000|2022-05-10 09:41:10|12463.28|12463.28|12463.28|12463.28|12463.77|12463.77|12463.28|12463.28|0
1652175700000|2022-05-10 09:41:40|12463.84|12463.84|12467.6|12467.6|12467.6|12467.6|12463.84|12463.84|0
1652175710000|2022-05-10 09:41:50|12468.42|12468.42|12469.23|12469.23|12469.23|12469.23|12468.42|12468.42|0
1652175720000|2022-05-10 09:42:00|12469.68|12469.68|12469.68|12469.68|12469.68|12469.68|12469.68|12469.68|0
1652175740000|2022-05-10 09:42:20|12469.9|12469.9|12469.41|12469.41|12469.9|12469.9|12469.41|12469.41|0
1652175750000|2022-05-10 09:42:30|12469.9|12469.9|12469.86|12469.86|12469.9|12469.9|12469.41|12469.41|0
1652175760000|2022-05-10 09:42:40|12469.64|12469.64|12469.64|12469.64|12469.64|12469.64|12469.64|12469.64|0
1652175770000|2022-05-10 09:42:50|12468.82|12468.82|12468.82|12468.82|12468.82|12468.82|12468.82|12468.82|0
1652175780000|2022-05-10 09:43:00|12468.15|12468.15|12467.47|12467.47|12468.38|12468.38|12467.47|12467.47|0
1652175790000|2022-05-10 09:43:10|12467.97|12467.97|12467.97|12467.97|12467.97|12467.97|12467.97|12467.97|0
1652175810000|2022-05-10 09:43:30|12468.19|12468.19|12469.63|12469.63|12469.63|12469.63|12468.19|12468.19|0
1652175820000|2022-05-10 09:43:40|12469.18|12469.18|12468.68|12468.68|12469.18|12469.18|12468.68|12468.68|0
1652175830000|2022-05-10 09:43:50|12467.79|12467.79|12465.54|12465.54|12467.79|12467.79|12465.54|12465.54|0
1652175840000|2022-05-10 09:44:00|12466.03|12466.03|12466.03|12466.03|12466.03|12466.03|12466.03|12466.03|0
1652175850000|2022-05-10 09:44:10|12465.36|12465.36|12463.58|12463.58|12465.36|12465.36|12462.47|12462.47|0
1652175860000|2022-05-10 09:44:20|12465.02|12465.02|12460.3|12460.3|12465.02|12465.02|12460.3|12460.3|0
1652175870000|2022-05-10 09:44:30|12458.17|12458.17|12458.94|12458.94|12459.46|12459.46|12458.17|12458.17|0
1652175890000|2022-05-10 09:44:50|12458.72|12458.72|12458.27|12458.27|12458.72|12458.72|12458.27|12458.27|0
1652175900000|2022-05-10 09:45:00|12458.05|12458.05|12458.05|12458.05|12458.05|12458.05|12458.05|12458.05|0
1652175910000|2022-05-10 09:45:10|12458.5|12458.5|12452.12|12452.12|12458.5|12458.5|12451.62|12451.62|0
1652175920000|2022-05-10 09:45:20|12451.2|12451.2|12450.29|12450.29|12451.2|12451.2|12450.29|12450.29|0
1652175930000|2022-05-10 09:45:30|12449.37|12449.37|12450.26|12450.26|12451.73|12451.73|12449.37|12449.37|0
1652175940000|2022-05-10 09:45:40|12449.81|12449.81|12449.35|12449.35|12450.7|12450.7|12449.35|12449.35|0
1652175950000|2022-05-10 09:45:50|12449.13|12449.13|12446.08|12446.08|12449.13|12449.13|12446.08|12446.08|0
1652175960000|2022-05-10 09:46:00|12446.54|12446.54|12447|12447|12447|12447|12446.54|12446.54|0
1652175970000|2022-05-10 09:46:10|12447.55|12447.55|12447.55|12447.55|12447.55|12447.55|12447.55|12447.55|0
1652176010000|2022-05-10 09:46:50|12448.22|12448.22|12448.22|12448.22|12448.22|12448.22|12448.22|12448.22|0
1652176020000|2022-05-10 09:47:00|12448.45|12448.45|12448.45|12448.45|12448.45|12448.45|12448.45|12448.45|0
1652176030000|2022-05-10 09:47:10|12448.89|12448.89|12448.44|12448.44|12449.37|12449.37|12448.44|12448.44|0
1652176040000|2022-05-10 09:47:20|12448.89|12448.89|12447.52|12447.52|12448.89|12448.89|12447.52|12447.52|0
1652176050000|2022-05-10 09:47:30|12446.61|12446.61|12446.61|12446.61|12446.61|12446.61|12446.15|12446.15|0
1652176070000|2022-05-10 09:47:50|12446.15|12446.15|12446.15|12446.15|12446.15|12446.15|12446.15|12446.15|0
1652176080000|2022-05-10 09:48:00|12446.6|12446.6|12443.58|12443.58|12446.6|12446.6|12443.35|12443.35|0
1652176090000|2022-05-10 09:48:10|12441.2|12441.2|12441.2|12441.2|12441.2|12441.2|12441.2|12441.2|0
1652176110000|2022-05-10 09:48:30|12440.64|12440.64|12440.64|12440.64|12440.64|12440.64|12440.64|12440.64|0
1652176130000|2022-05-10 09:48:50|12441.14|12441.14|12441.14|12441.14|12441.14|12441.14|12441.14|12441.14|0
1652176140000|2022-05-10 09:49:00|12440.91|12440.91|12440.1|12440.1|12440.91|12440.91|12440.1|12440.1|0
1652176160000|2022-05-10 09:49:20|12440.91|12440.91|12441.65|12441.65|12441.65|12441.65|12440.01|12440.01|0
1652176180000|2022-05-10 09:49:40|12440.83|12440.83|12440.83|12440.83|12440.83|12440.83|12440.83|12440.83|0
1652176190000|2022-05-10 09:49:50|12440.37|12440.37|12440.37|12440.37|12440.37|12440.37|12440.37|12440.37|0
1652176200000|2022-05-10 09:50:00|12440.83|12440.83|12440.83|12440.83|12440.83|12440.83|12440.83|12440.83|0
1652176210000|2022-05-10 09:50:10|12441.65|12441.65|12442.59|12442.59|12442.59|12442.59|12441.65|12441.65|0
1652176230000|2022-05-10 09:50:30|12444.03|12444.03|12443.21|12443.21|12444.03|12444.03|12443.21|12443.21|0
1652176250000|2022-05-10 09:50:50|12442.74|12442.74|12447.65|12447.65|12447.65|12447.65|12442.74|12442.74|0
1652176270000|2022-05-10 09:51:10|12446.01|12446.01|12443.15|12443.15|12446.01|12446.01|12443.15|12443.15|0
1652176290000|2022-05-10 09:51:30|12443.6|12443.6|12443.6|12443.6|12443.6|12443.6|12443.6|12443.6|0
1652176330000|2022-05-10 09:52:10|12442.79|12442.79|12442.79|12442.79|12442.79|12442.79|12442.79|12442.79|0
1652176360000|2022-05-10 09:52:40|12441.87|12441.87|12441.87|12441.87|12441.87|12441.87|12441.87|12441.87|0
1652176370000|2022-05-10 09:52:50|12440.96|12440.96|12439.54|12439.54|12440.96|12440.96|12439.07|12439.07|0
1652176380000|2022-05-10 09:53:00|12440.49|12440.49|12440.49|12440.49|12440.49|12440.49|12440.49|12440.49|0
1652176440000|2022-05-10 09:54:00|12439.37|12439.37|12439.37|12439.37|12439.37|12439.37|12439.37|12439.37|0
1652176450000|2022-05-10 09:54:10|12440.06|12440.06|12440.06|12440.06|12440.06|12440.06|12440.06|12440.06|0
1652176470000|2022-05-10 09:54:30|12439.24|12439.24|12439.76|12439.76|12439.76|12439.76|12439.24|12439.24|0
1652176480000|2022-05-10 09:54:40|12438.32|12438.32|12437.87|12437.87|12438.32|12438.32|12437.87|12437.87|0
1652176490000|2022-05-10 09:54:50|12437.41|12437.41|12431.2|12431.2|12437.41|12437.41|12431.2|12431.2|0
1652176500000|2022-05-10 09:55:00|12430.39|12430.39|12430.47|12430.47|12430.47|12430.47|12429.92|12429.92|0
1652176510000|2022-05-10 09:55:10|12430|12430|12429.53|12429.53|12430|12430|12429.53|12429.53|0
1652176530000|2022-05-10 09:55:30|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|12428.71|0
1652176550000|2022-05-10 09:55:50|12426.16|12426.16|12422.38|12422.38|12426.16|12426.16|12422.38|12422.38|0
1652176560000|2022-05-10 09:56:00|12420.95|12420.95|12421.59|12421.59|12422.06|12422.06|12420.95|12420.95|0
1652176570000|2022-05-10 09:56:10|12421.03|12421.03|12418.67|12418.67|12421.03|12421.03|12418.67|12418.67|0
1652176590000|2022-05-10 09:56:30|12418.15|12418.15|12418.15|12418.15|12418.15|12418.15|12416.72|12416.72|0
1652176600000|2022-05-10 09:56:40|12419.07|12419.07|12417.07|12417.07|12419.53|12419.53|12417.07|12417.07|0
1652176620000|2022-05-10 09:57:00|12417.89|12417.89|12417.89|12417.89|12417.89|12417.89|12417.89|12417.89|0
1652176640000|2022-05-10 09:57:20|12418.35|12418.35|12418.35|12418.35|12418.35|12418.35|12418.35|12418.35|0
1652176650000|2022-05-10 09:57:30|12417.53|12417.53|12417.53|12417.53|12417.53|12417.53|12417.53|12417.53|0
1652176680000|2022-05-10 09:58:00|12414.24|12414.24|12410.43|12410.43|12414.24|12414.24|12410.43|12410.43|0
1652176700000|2022-05-10 09:58:20|12408.75|12408.75|12408.75|12408.75|12408.75|12408.75|12408.75|12408.75|0
1652176710000|2022-05-10 09:58:30|12407.93|12407.93|12407.93|12407.93|12407.93|12407.93|12407.93|12407.93|0
1652176720000|2022-05-10 09:58:40|12404.73|12404.73|12404.73|12404.73|12404.73|12404.73|12404.73|12404.73|0
1652176740000|2022-05-10 09:59:00|12404.28|12404.28|12404.28|12404.28|12404.28|12404.28|12404.28|12404.28|0
1652176780000|2022-05-10 09:59:40|12402.84|12402.84|12397.19|12397.19|12402.84|12402.84|12397.19|12397.19|0
1652176790000|2022-05-10 09:59:50|12395.82|12395.82|12393.63|12393.63|12395.82|12395.82|12393.63|12393.63|0
1652176800000|2022-05-10 10:00:00|12392.71|12392.71|12393.21|12393.21|12393.21|12393.21|12392.71|12392.71|0
1652176820000|2022-05-10 10:00:20|12392.09|12392.09|12393.77|12393.77|12393.77|12393.77|12392.09|12392.09|0
1652176860000|2022-05-10 10:01:00|12394.68|12394.68|12395.03|12395.03|12395.03|12395.03|12393.76|12393.76|0
1652176890000|2022-05-10 10:01:30|12394.57|12394.57|12394.57|12394.57|12394.57|12394.57|12394.57|12394.57|0
1652176910000|2022-05-10 10:01:50|12394.11|12394.11|12394.11|12394.11|12394.11|12394.11|12394.11|12394.11|0
1652176920000|2022-05-10 10:02:00|12393.3|12393.3|12393.3|12393.3|12393.3|12393.3|12393.3|12393.3|0
1652176940000|2022-05-10 10:02:20|12392.48|12392.48|12392.48|12392.48|12392.48|12392.48|12392.48|12392.48|0
1652176950000|2022-05-10 10:02:30|12390.81|12390.81|12390.55|12390.55|12391.36|12391.36|12390.55|12390.55|0
1652176960000|2022-05-10 10:02:40|12389.43|12389.43|12389.43|12389.43|12389.43|12389.43|12389.43|12389.43|0
1652176970000|2022-05-10 10:02:50|12388.96|12388.96|12388.96|12388.96|12388.96|12388.96|12388.96|12388.96|0
1652177010000|2022-05-10 10:03:30|12388.5|12388.5|12388.5|12388.5|12388.5|12388.5|12388.5|12388.5|0
1652177020000|2022-05-10 10:03:40|12389.44|12389.44|12389.44|12389.44|12389.44|12389.44|12389.44|12389.44|0
1652177030000|2022-05-10 10:03:50|12390.82|12390.82|12391.76|12391.76|12391.76|12391.76|12390.82|12390.82|0
1652177040000|2022-05-10 10:04:00|12390.36|12390.36|12390.36|12390.36|12390.36|12390.36|12390.36|12390.36|0
1652177050000|2022-05-10 10:04:10|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|12390.82|0
1652177070000|2022-05-10 10:04:30|12391.73|12391.73|12399.06|12399.06|12399.06|12399.06|12391.73|12391.73|0
1652177110000|2022-05-10 10:05:10|12398.24|12398.24|12399.68|12399.68|12399.68|12399.68|12398.24|12398.24|0
1652177140000|2022-05-10 10:05:40|12400.5|12400.5|12400.5|12400.5|12400.5|12400.5|12400.5|12400.5|0
1652177150000|2022-05-10 10:05:50|12401.31|12401.31|12401.77|12401.77|12401.77|12401.77|12401.31|12401.31|0
1652177160000|2022-05-10 10:06:00|12402.69|12402.69|12403.5|12403.5|12403.5|12403.5|12402.69|12402.69|0
1652177170000|2022-05-10 10:06:10|12404.45|12404.45|12404.45|12404.45|12404.45|12404.45|12404.45|12404.45|0
1652177180000|2022-05-10 10:06:20|12403.99|12403.99|12403.99|12403.99|12403.99|12403.99|12403.99|12403.99|0
1652177250000|2022-05-10 10:07:30|12405.1|12405.1|12405.1|12405.1|12405.1|12405.1|12405.1|12405.1|0
1652177260000|2022-05-10 10:07:40|12406.1|12406.1|12406.1|12406.1|12406.1|12406.1|12406.1|12406.1|0
1652177290000|2022-05-10 10:08:10|12406.92|12406.92|12409.78|12409.78|12409.78|12409.78|12406.92|12406.92|0
1652177300000|2022-05-10 10:08:20|12408.97|12408.97|12407.53|12407.53|12408.97|12408.97|12407.53|12407.53|0
1652177340000|2022-05-10 10:09:00|12406.59|12406.59|12406.59|12406.59|12406.59|12406.59|12406.59|12406.59|0
1652177370000|2022-05-10 10:09:30|12405.22|12405.22|12405.44|12405.44|12405.44|12405.44|12405.22|12405.22|0
1652177390000|2022-05-10 10:09:50|12404.45|12404.45|12404.69|12404.69|12406.12|12406.12|12404.45|12404.45|0
1652177400000|2022-05-10 10:10:00|12404.24|12404.24|12405.21|12405.21|12405.21|12405.21|12404.24|12404.24|0
1652177420000|2022-05-10 10:10:20|12403.38|12403.38|12403.38|12403.38|12403.9|12403.9|12403.38|12403.38|0
1652177430000|2022-05-10 10:10:30|12403.84|12403.84|12403.84|12403.84|12403.84|12403.84|12403.84|12403.84|0
1652177440000|2022-05-10 10:10:40|12403.38|12403.38|12404.3|12404.3|12404.3|12404.3|12403.38|12403.38|0
1652177470000|2022-05-10 10:11:10|12403.84|12403.84|12402.93|12402.93|12403.84|12403.84|12402.93|12402.93|0
1652177480000|2022-05-10 10:11:20|12403.84|12403.84|12403.84|12403.84|12403.84|12403.84|12403.84|12403.84|0
1652177490000|2022-05-10 10:11:30|12403.02|12403.02|12403.02|12403.02|12403.02|12403.02|12403.02|12403.02|0
1652177510000|2022-05-10 10:11:50|12401.91|12401.91|12401.91|12401.91|12401.91|12401.91|12401.91|12401.91|0
1652177530000|2022-05-10 10:12:10|12402.82|12402.82|12402.82|12402.82|12402.82|12402.82|12402.82|12402.82|0
1652177560000|2022-05-10 10:12:40|12403.64|12403.64|12403.64|12403.64|12403.64|12403.64|12403.64|12403.64|0
1652177580000|2022-05-10 10:13:00|12405.5|12405.5|12405.5|12405.5|12405.5|12405.5|12405.5|12405.5|0
1652177620000|2022-05-10 10:13:40|12404.08|12404.08|12404.08|12404.08|12404.08|12404.08|12404.08|12404.08|0
1652177630000|2022-05-10 10:13:50|12402.65|12402.65|12401.38|12401.38|12402.65|12402.65|12401.38|12401.38|0
1652177640000|2022-05-10 10:14:00|12402.29|12402.29|12402.41|12402.41|12402.41|12402.41|12402.29|12402.29|0
1652177650000|2022-05-10 10:14:10|12402.88|12402.88|12402.9|12402.9|12403.35|12403.35|12401.98|12401.98|0
1652177660000|2022-05-10 10:14:20|12401.98|12401.98|12402.9|12402.9|12402.9|12402.9|12401.98|12401.98|0
1652177680000|2022-05-10 10:14:40|12402.44|12402.44|12403.35|12403.35|12403.35|12403.35|12402.44|12402.44|0
1652177690000|2022-05-10 10:14:50|12403.81|12403.81|12403.81|12403.81|12403.81|12403.81|12403.81|12403.81|0
1652177700000|2022-05-10 10:15:00|12402.44|12402.44|12403.25|12403.25|12405.7|12405.7|12402.44|12402.44|0
1652177710000|2022-05-10 10:15:10|12404.06|12404.06|12404.88|12404.88|12405.43|12405.43|12404.06|12404.06|0
1652177740000|2022-05-10 10:15:40|12406.31|12406.31|12407.38|12407.38|12407.38|12407.38|12406.31|12406.31|0
1652177760000|2022-05-10 10:16:00|12405.1|12405.1|12403.34|12403.34|12405.1|12405.1|12403.34|12403.34|0
1652177770000|2022-05-10 10:16:10|12401.9|12401.9|12404.77|12404.77|12404.77|12404.77|12401.9|12401.9|0
1652177790000|2022-05-10 10:16:30|12404.31|12404.31|12404.31|12404.31|12404.31|12404.31|12404.31|12404.31|0
1652177820000|2022-05-10 10:17:00|12404.77|12404.77|12404.77|12404.77|12404.77|12404.77|12404.77|12404.77|0
1652177850000|2022-05-10 10:17:30|12404.3|12404.3|12404.3|12404.3|12404.3|12404.3|12404.3|12404.3|0
1652177880000|2022-05-10 10:18:00|12404.76|12404.76|12404.76|12404.76|12404.76|12404.76|12404.76|12404.76|0
1652177940000|2022-05-10 10:19:00|12405.26|12405.26|12405.26|12405.26|12405.26|12405.26|12405.26|12405.26|0
1652177950000|2022-05-10 10:19:10|12405.73|12405.73|12406.54|12406.54|12406.54|12406.54|12405.73|12405.73|0
1652177960000|2022-05-10 10:19:20|12407.98|12407.98|12407.98|12407.98|12407.98|12407.98|12407.98|12407.98|0
1652177990000|2022-05-10 10:19:50|12408.44|12408.44|12408.44|12408.44|12408.44|12408.44|12408.44|12408.44|0
1652178010000|2022-05-10 10:20:10|12408.99|12408.99|12408.5|12408.5|12408.99|12408.99|12408.5|12408.5|0
1652178050000|2022-05-10 10:20:50|12409.44|12409.44|12407.21|12407.21|12409.44|12409.44|12407.21|12407.21|0
1652178060000|2022-05-10 10:21:00|12406.38|12406.38|12404.94|12404.94|12406.38|12406.38|12404.49|12404.49|0
1652178090000|2022-05-10 10:21:30|12404.45|12404.45|12403.63|12403.63|12404.45|12404.45|12403.63|12403.63|0
1652178110000|2022-05-10 10:21:50|12404.13|12404.13|12404.13|12404.13|12404.13|12404.13|12404.13|12404.13|0
1652178150000|2022-05-10 10:22:30|12405.76|12405.76|12408.57|12408.57|12408.57|12408.57|12405.76|12405.76|0
1652178160000|2022-05-10 10:22:40|12410.2|12410.2|12410.2|12410.2|12410.2|12410.2|12410.2|12410.2|0
1652178170000|2022-05-10 10:22:50|12410.76|12410.76|12411.32|12411.32|12411.32|12411.32|12410.76|12410.76|0
1652178180000|2022-05-10 10:23:00|12409.95|12409.95|12409.95|12409.95|12409.95|12409.95|12409.95|12409.95|0
1652178200000|2022-05-10 10:23:20|12407.66|12407.66|12407.66|12407.66|12407.66|12407.66|12407.66|12407.66|0
1652178210000|2022-05-10 10:23:30|12407.19|12407.19|12406.71|12406.71|12407.19|12407.19|12406.71|12406.71|0
1652178240000|2022-05-10 10:24:00|12405.6|12405.6|12405.6|12405.6|12405.6|12405.6|12405.6|12405.6|0
1652178260000|2022-05-10 10:24:20|12406.06|12406.06|12405.14|12405.14|12406.06|12406.06|12405.14|12405.14|0
1652178270000|2022-05-10 10:24:30|12405.61|12405.61|12405.61|12405.61|12405.61|12405.61|12405.61|12405.61|0
1652178300000|2022-05-10 10:25:00|12406.13|12406.13|12406.11|12406.11|12406.13|12406.13|12405.61|12405.61|0
1652178320000|2022-05-10 10:25:20|12407.54|12407.54|12407.54|12407.54|12407.54|12407.54|12407.54|12407.54|0
1652178350000|2022-05-10 10:25:50|12407.09|12407.09|12407.09|12407.09|12407.09|12407.09|12407.09|12407.09|0
1652178410000|2022-05-10 10:26:50|12408.72|12408.72|12419.89|12419.89|12419.89|12419.89|12408.72|12408.72|0
1652178420000|2022-05-10 10:27:00|12423.81|12423.81|12423.25|12423.25|12423.81|12423.81|12423.25|12423.25|0
1652178430000|2022-05-10 10:27:10|12424.66|12424.66|12424.66|12424.66|12424.66|12424.66|12424.66|12424.66|0
1652178460000|2022-05-10 10:27:40|12427.12|12427.12|12428.14|12428.14|12428.14|12428.14|12427.12|12427.12|0
1652178470000|2022-05-10 10:27:50|12428.96|12428.96|12428.96|12428.96|12428.96|12428.96|12428.96|12428.96|0
1652178480000|2022-05-10 10:28:00|12428.49|12428.49|12428.49|12428.49|12428.49|12428.49|12428.49|12428.49|0
1652178490000|2022-05-10 10:28:10|12429.61|12429.61|12431.06|12431.06|12431.06|12431.06|12429.61|12429.61|0
1652178500000|2022-05-10 10:28:20|12431.98|12431.98|12431.98|12431.98|12431.98|12431.98|12431.98|12431.98|0
1652178510000|2022-05-10 10:28:30|12432.45|12432.45|12432.45|12432.45|12432.45|12432.45|12432.45|12432.45|0
1652178520000|2022-05-10 10:28:40|12434.09|12434.09|12437.77|12437.77|12437.77|12437.77|12434.09|12434.09|0
1652178530000|2022-05-10 10:28:50|12438.71|12438.71|12438.94|12438.94|12438.94|12438.94|12438.71|12438.71|0
1652178540000|2022-05-10 10:29:00|12442.59|12442.59|12444.88|12444.88|12444.88|12444.88|12442.59|12442.59|0
1652178550000|2022-05-10 10:29:10|12445.38|12445.38|12446.81|12446.81|12446.81|12446.81|12445.38|12445.38|0
1652178560000|2022-05-10 10:29:20|12445.63|12445.63|12445.63|12445.63|12445.63|12445.63|12445.63|12445.63|0
1652178570000|2022-05-10 10:29:30|12444.26|12444.26|12442.27|12442.27|12444.26|12444.26|12442.27|12442.27|0
1652178580000|2022-05-10 10:29:40|12440.86|12440.86|12440.86|12440.86|12440.86|12440.86|12440.86|12440.86|0
1652178620000|2022-05-10 10:30:20|12442.27|12442.27|12442.27|12442.27|12442.27|12442.27|12442.27|12442.27|0
1652178670000|2022-05-10 10:31:10|12441.8|12441.8|12441.8|12441.8|12441.8|12441.8|12441.8|12441.8|0
1652178680000|2022-05-10 10:31:20|12442.72|12442.72|12442.72|12442.72|12442.72|12442.72|12442.72|12442.72|0
1652178720000|2022-05-10 10:32:00|12443.63|12443.63|12443.63|12443.63|12443.63|12443.63|12443.63|12443.63|0
1652178740000|2022-05-10 10:32:20|12444.1|12444.1|12454.19|12454.19|12454.19|12454.19|12444.1|12444.1|0
1652178750000|2022-05-10 10:32:30|12455.01|12455.01|12455.01|12455.01|12455.01|12455.01|12455.01|12455.01|0
1652178760000|2022-05-10 10:32:40|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|12455.95|0
1652178780000|2022-05-10 10:33:00|12457.06|12457.06|12457.62|12457.62|12457.62|12457.62|12457.06|12457.06|0
1652178790000|2022-05-10 10:33:10|12459.04|12459.04|12459.04|12459.04|12459.04|12459.04|12459.04|12459.04|0
1652178800000|2022-05-10 10:33:20|12459.98|12459.98|12459.98|12459.98|12459.98|12459.98|12459.98|12459.98|0
1652178820000|2022-05-10 10:33:40|12460.89|12460.89|12460.89|12460.89|12460.89|12460.89|12460.89|12460.89|0
1652178860000|2022-05-10 10:34:20|12461.35|12461.35|12458.61|12458.61|12461.35|12461.35|12458.61|12458.61|0
1652178880000|2022-05-10 10:34:40|12459.52|12459.52|12459.52|12459.52|12459.52|12459.52|12459.52|12459.52|0
1652178920000|2022-05-10 10:35:20|12458.4|12458.4|12455.56|12455.56|12458.4|12458.4|12455.06|12455.06|0
1652178930000|2022-05-10 10:35:30|12452.69|12452.69|12451.25|12451.25|12452.69|12452.69|12451.25|12451.25|0
1652178940000|2022-05-10 10:35:40|12450.44|12450.44|12447.17|12447.17|12450.44|12450.44|12447.17|12447.17|0
1652179020000|2022-05-10 10:37:00|12444.72|12444.72|12436.95|12436.95|12444.72|12444.72|12436.95|12436.95|0
1652179060000|2022-05-10 10:37:40|12435.96|12435.96|12436.45|12436.45|12436.45|12436.45|12435.96|12435.96|0
1652179090000|2022-05-10 10:38:10|12434.82|12434.82|12434.82|12434.82|12434.82|12434.82|12434.82|12434.82|0
1652179190000|2022-05-10 10:39:50|12434.35|12434.35|12434.35|12434.35|12434.35|12434.35|12434.35|12434.35|0
1652179210000|2022-05-10 10:40:10|12431.48|12431.48|12430.57|12430.57|12431.48|12431.48|12430.57|12430.57|0
1652179220000|2022-05-10 10:40:20|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|12429.75|0
1652179230000|2022-05-10 10:40:30|12431.18|12431.18|12431.18|12431.18|12431.18|12431.18|12431.18|12431.18|0
1652179270000|2022-05-10 10:41:10|12432.62|12432.62|12432.62|12432.62|12432.62|12432.62|12432.62|12432.62|0
1652179280000|2022-05-10 10:41:20|12431.95|12431.95|12431.72|12431.72|12431.95|12431.95|12431.72|12431.72|0
1652179360000|2022-05-10 10:42:40|12431.21|12431.21|12431.21|12431.21|12431.21|12431.21|12431.21|12431.21|0
1652179440000|2022-05-10 10:44:00|12431.77|12431.77|12431.77|12431.77|12431.77|12431.77|12431.77|12431.77|0
1652179450000|2022-05-10 10:44:10|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|12430.65|0
1652179460000|2022-05-10 10:44:20|12431.47|12431.47|12433.46|12433.46|12433.46|12433.46|12431.47|12431.47|0
1652179470000|2022-05-10 10:44:30|12433.01|12433.01|12433.01|12433.01|12433.01|12433.01|12433.01|12433.01|0
1652179480000|2022-05-10 10:44:40|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|12432.19|0
1652179490000|2022-05-10 10:44:50|12432.69|12432.69|12432.69|12432.69|12432.69|12432.69|12432.69|12432.69|0
1652179510000|2022-05-10 10:45:10|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|12431.27|0
1652179560000|2022-05-10 10:46:00|12432.71|12432.71|12434.14|12434.14|12434.14|12434.14|12432.71|12432.71|0
1652179570000|2022-05-10 10:46:10|12435.08|12435.08|12435.08|12435.08|12435.08|12435.08|12435.08|12435.08|0
1652179590000|2022-05-10 10:46:30|12434.27|12434.27|12433.32|12433.32|12434.27|12434.27|12433.32|12433.32|0
1652179600000|2022-05-10 10:46:40|12434.14|12434.14|12434.17|12434.17|12434.17|12434.17|12432.77|12432.77|0
1652179610000|2022-05-10 10:46:50|12435.46|12435.46|12434.54|12434.54|12435.46|12435.46|12434.54|12434.54|0
1652179630000|2022-05-10 10:47:10|12435.66|12435.66|12437.09|12437.09|12437.09|12437.09|12435.66|12435.66|0
1652179640000|2022-05-10 10:47:20|12438.51|12438.51|12437.95|12437.95|12438.51|12438.51|12437.95|12437.95|0
1652179650000|2022-05-10 10:47:30|12438.98|12438.98|12438.98|12438.98|12438.98|12438.98|12438.98|12438.98|0
1652179660000|2022-05-10 10:47:40|12440|12440|12434.92|12434.92|12440|12440|12434.92|12434.92|0
1652179670000|2022-05-10 10:47:50|12435.48|12435.48|12435.48|12435.48|12435.48|12435.48|12435.48|12435.48|0
1652179690000|2022-05-10 10:48:10|12434.04|12434.04|12433.22|12433.22|12434.04|12434.04|12433.22|12433.22|0
1652179740000|2022-05-10 10:49:00|12432.71|12432.71|12432.71|12432.71|12432.71|12432.71|12432.71|12432.71|0
1652179790000|2022-05-10 10:49:50|12433.17|12433.17|12433.99|12433.99|12433.99|12433.99|12433.17|12433.17|0
1652179840000|2022-05-10 10:50:40|12435.42|12435.42|12436.84|12436.84|12436.84|12436.84|12435.42|12435.42|0
1652179950000|2022-05-10 10:52:30|12437.3|12437.3|12437.3|12437.3|12437.3|12437.3|12437.3|12437.3|0
1652179990000|2022-05-10 10:53:10|12436.3|12436.3|12436.3|12436.3|12436.3|12436.3|12436.3|12436.3|0
1652180030000|2022-05-10 10:53:50|12437.12|12437.12|12437.12|12437.12|12437.12|12437.12|12437.12|12437.12|0
1652180040000|2022-05-10 10:54:00|12436.3|12436.3|12432.09|12432.09|12436.3|12436.3|12432.09|12432.09|0
1652180120000|2022-05-10 10:55:20|12429.22|12429.22|12429.22|12429.22|12429.22|12429.22|12429.22|12429.22|0
1652180190000|2022-05-10 10:56:30|12430.03|12430.03|12431.47|12431.47|12431.47|12431.47|12430.03|12430.03|0
1652180200000|2022-05-10 10:56:40|12429.59|12429.59|12425.45|12425.45|12429.59|12429.59|12424.51|12424.51|0
1652180220000|2022-05-10 10:57:00|12424.63|12424.63|12422.28|12422.28|12424.63|12424.63|12422.28|12422.28|0
1652180250000|2022-05-10 10:57:30|12419.93|12419.93|12419.11|12419.11|12419.93|12419.93|12419.11|12419.11|0
1652180280000|2022-05-10 10:58:00|12418.6|12418.6|12417.16|12417.16|12418.6|12418.6|12417.16|12417.16|0
1652180310000|2022-05-10 10:58:30|12416.22|12416.22|12409.57|12409.57|12416.22|12416.22|12409.57|12409.57|0
1652180320000|2022-05-10 10:58:40|12408.65|12408.65|12405.93|12405.93|12408.65|12408.65|12405.93|12405.93|0
1652180350000|2022-05-10 10:59:10|12406.4|12406.4|12407.69|12407.69|12407.69|12407.69|12406.4|12406.4|0
1652180390000|2022-05-10 10:59:50|12406.7|12406.7|12405.76|12405.76|12406.7|12406.7|12405.76|12405.76|0
1652180400000|2022-05-10 11:00:00|12404.73|12404.73|12404.73|12404.73|12404.73|12404.73|12404.73|12404.73|0
1652180410000|2022-05-10 11:00:10|12405.67|12405.67|12406.61|12406.61|12406.61|12406.61|12405.67|12405.67|0
1652180420000|2022-05-10 11:00:20|12405.79|12405.79|12405.79|12405.79|12405.79|12405.79|12405.79|12405.79|0
1652180520000|2022-05-10 11:02:00|12406.26|12406.26|12403.86|12403.86|12406.26|12406.26|12403.86|12403.86|0
1652180560000|2022-05-10 11:02:40|12404.33|12404.33|12405.34|12405.34|12405.34|12405.34|12404.33|12404.33|0
1652180570000|2022-05-10 11:02:50|12406.26|12406.26|12405.8|12405.8|12406.26|12406.26|12405.8|12405.8|0
1652180580000|2022-05-10 11:03:00|12406.3|12406.3|12407.29|12407.29|12407.29|12407.29|12406.3|12406.3|0
1652180600000|2022-05-10 11:03:20|12408.72|12408.72|12409.22|12409.22|12409.22|12409.22|12408.72|12408.72|0
1652180680000|2022-05-10 11:04:40|12410.65|12410.65|12410.65|12410.65|12410.65|12410.65|12410.65|12410.65|0
1652180730000|2022-05-10 11:05:30|12409.84|12409.84|12409.84|12409.84|12409.84|12409.84|12409.84|12409.84|0
1652180790000|2022-05-10 11:06:30|12408.42|12408.42|12404.64|12404.64|12408.42|12408.42|12404.64|12404.64|0
1652180800000|2022-05-10 11:06:40|12404.17|12404.17|12404.17|12404.17|12404.17|12404.17|12404.17|12404.17|0
1652180810000|2022-05-10 11:06:50|12403.35|12403.35|12403.35|12403.35|12403.35|12403.35|12403.35|12403.35|0
1652180820000|2022-05-10 11:07:00|12403.82|12403.82|12404.29|12404.29|12404.29|12404.29|12403.38|12403.38|0
1652180870000|2022-05-10 11:07:50|12403.38|12403.38|12399.22|12399.22|12403.38|12403.38|12399.22|12399.22|0
1652180900000|2022-05-10 11:08:20|12398.4|12398.4|12398.4|12398.4|12398.4|12398.4|12398.4|12398.4|0
1652180910000|2022-05-10 11:08:30|12399.84|12399.84|12399.84|12399.84|12399.84|12399.84|12399.84|12399.84|0
1652180940000|2022-05-10 11:09:00|12398.89|12398.89|12391.96|12391.96|12398.89|12398.89|12391.96|12391.96|0
1652180990000|2022-05-10 11:09:50|12392.42|12392.42|12392.42|12392.42|12392.42|12392.42|12392.42|12392.42|0
1652181020000|2022-05-10 11:10:20|12391.86|12391.86|12391.3|12391.3|12391.86|12391.86|12391.3|12391.3|0
1652181030000|2022-05-10 11:10:30|12390.75|12390.75|12390.75|12390.75|12390.75|12390.75|12390.75|12390.75|0
1652181060000|2022-05-10 11:11:00|12392.38|12392.38|12392.38|12392.38|12392.38|12392.38|12392.38|12392.38|0
1652181100000|2022-05-10 11:11:40|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|12393.82|0
1652181120000|2022-05-10 11:12:00|12394.93|12394.93|12394.93|12394.93|12394.93|12394.93|12394.93|12394.93|0
1652181180000|2022-05-10 11:13:00|12394.47|12394.47|12394.47|12394.47|12394.47|12394.47|12394.47|12394.47|0
1652181270000|2022-05-10 11:14:30|12395.91|12395.91|12395.91|12395.91|12395.91|12395.91|12395.91|12395.91|0
1652181290000|2022-05-10 11:14:50|12395.45|12395.45|12394.99|12394.99|12395.45|12395.45|12394.99|12394.99|0
1652181300000|2022-05-10 11:15:00|12394.05|12394.05|12389.91|12389.91|12394.05|12394.05|12389.91|12389.91|0
1652181350000|2022-05-10 11:15:50|12388.03|12388.03|12388.03|12388.03|12388.03|12388.03|12388.03|12388.03|0
1652181360000|2022-05-10 11:16:00|12387.53|12387.53|12387.53|12387.53|12387.53|12387.53|12387.53|12387.53|0
1652181420000|2022-05-10 11:17:00|12386.59|12386.59|12384.91|12384.91|12386.59|12386.59|12384.91|12384.91|0
1652181460000|2022-05-10 11:17:40|12383.88|12383.88|12382.86|12382.86|12383.88|12383.88|12382.86|12382.86|0
1652181470000|2022-05-10 11:17:50|12383.37|12383.37|12379.29|12379.29|12383.37|12383.37|12379.29|12379.29|0
1652181480000|2022-05-10 11:18:00|12378.73|12378.73|12376.41|12376.41|12378.73|12378.73|12376.41|12376.41|0
1652181490000|2022-05-10 11:18:10|12375.94|12375.94|12370.29|12370.29|12375.94|12375.94|12370.29|12370.29|0
1652181510000|2022-05-10 11:18:30|12369.47|12369.47|12372.54|12372.54|12372.54|12372.54|12369.47|12369.47|0
1652181550000|2022-05-10 11:19:10|12371.1|12371.1|12362.51|12362.51|12371.1|12371.1|12362.51|12362.51|0
1652181570000|2022-05-10 11:19:30|12361.39|12361.39|12360.89|12360.89|12361.39|12361.39|12360.89|12360.89|0
1652181590000|2022-05-10 11:19:50|12361.81|12361.81|12361.35|12361.35|12362.72|12362.72|12361.35|12361.35|0
1652181600000|2022-05-10 11:20:00|12361.13|12361.13|12361.13|12361.13|12361.13|12361.13|12361.13|12361.13|0
1652181670000|2022-05-10 11:21:10|12360.64|12360.64|12360.17|12360.17|12360.64|12360.64|12360.17|12360.17|0
1652181690000|2022-05-10 11:21:30|12361.11|12361.11|12361.59|12361.59|12361.59|12361.59|12361.11|12361.11|0
1652181760000|2022-05-10 11:22:40|12362.08|12362.08|12362.58|12362.58|12362.58|12362.58|12362.08|12362.08|0
1652181780000|2022-05-10 11:23:00|12365.45|12365.45|12366.27|12366.27|12366.27|12366.27|12365.45|12365.45|0
1652181790000|2022-05-10 11:23:10|12364.83|12364.83|12364.83|12364.83|12364.83|12364.83|12364.83|12364.83|0
1652181800000|2022-05-10 11:23:20|12364.01|12364.01|12363.03|12363.03|12364.01|12364.01|12363.03|12363.03|0
1652181840000|2022-05-10 11:24:00|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|12363.53|0
1652181860000|2022-05-10 11:24:20|12362.09|12362.09|12362.09|12362.09|12362.09|12362.09|12362.09|12362.09|0
1652181870000|2022-05-10 11:24:30|12359.86|12359.86|12359.86|12359.86|12359.86|12359.86|12359.86|12359.86|0
1652181890000|2022-05-10 11:24:50|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|12359.4|0
1652181900000|2022-05-10 11:25:00|12359.05|12359.05|12358.13|12358.13|12359.05|12359.05|12358.13|12358.13|0
1652181910000|2022-05-10 11:25:10|12356.7|12356.7|12358.13|12358.13|12358.13|12358.13|12356.7|12356.7|0
1652181920000|2022-05-10 11:25:20|12359.05|12359.05|12360|12360|12360|12360|12359.05|12359.05|0
1652181940000|2022-05-10 11:25:40|12357.13|12357.13|12356.31|12356.31|12357.13|12357.13|12356.31|12356.31|0
1652181970000|2022-05-10 11:26:10|12355.82|12355.82|12355.82|12355.82|12355.82|12355.82|12355.82|12355.82|0
1652181980000|2022-05-10 11:26:20|12355|12355|12352.69|12352.69|12355|12355|12352.69|12352.69|0
1652181990000|2022-05-10 11:26:30|12354.32|12354.32|12354.88|12354.88|12354.88|12354.88|12354.32|12354.32|0
1652182030000|2022-05-10 11:27:10|12355.34|12355.34|12356.71|12356.71|12356.71|12356.71|12355.34|12355.34|0
1652182040000|2022-05-10 11:27:20|12357.62|12357.62|12357.62|12357.62|12357.62|12357.62|12357.62|12357.62|0
1652182080000|2022-05-10 11:28:00|12358.12|12358.12|12358.97|12358.97|12359.53|12359.53|12358.12|12358.12|0
1652182090000|2022-05-10 11:28:10|12358.42|12358.42|12358.42|12358.42|12358.42|12358.42|12358.42|12358.42|0
1652182130000|2022-05-10 11:28:50|12361.29|12361.29|12361.29|12361.29|12361.29|12361.29|12361.29|12361.29|0
1652182190000|2022-05-10 11:29:50|12360.83|12360.83|12360.83|12360.83|12360.83|12360.83|12360.83|12360.83|0
1652182200000|2022-05-10 11:30:00|12360.33|12360.33|12355.57|12355.57|12360.33|12360.33|12355.57|12355.57|0
1652182210000|2022-05-10 11:30:10|12354.75|12354.75|12352.38|12352.38|12354.75|12354.75|12352.38|12352.38|0
1652182240000|2022-05-10 11:30:40|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|12351.56|0
1652182250000|2022-05-10 11:30:50|12350.57|12350.57|12350.07|12350.07|12350.57|12350.57|12350.07|12350.07|0
1652182290000|2022-05-10 11:31:30|12349.62|12349.62|12349.62|12349.62|12349.62|12349.62|12349.62|12349.62|0
1652182300000|2022-05-10 11:31:40|12349.52|12349.52|12347.7|12347.7|12349.52|12349.52|12347.7|12347.7|0
1652182310000|2022-05-10 11:31:50|12346.88|12346.88|12346.88|12346.88|12346.88|12346.88|12346.88|12346.88|0
1652182340000|2022-05-10 11:32:20|12346.32|12346.32|12341.71|12341.71|12346.32|12346.32|12341.71|12341.71|0
1652182370000|2022-05-10 11:32:50|12341.24|12341.24|12341.24|12341.24|12341.24|12341.24|12341.24|12341.24|0
1652182380000|2022-05-10 11:33:00|12344.35|12344.35|12341.02|12341.02|12345.73|12345.73|12341.02|12341.02|0
1652182400000|2022-05-10 11:33:20|12343.37|12343.37|12343.37|12343.37|12343.37|12343.37|12343.37|12343.37|0
1652182430000|2022-05-10 11:33:50|12343.93|12343.93|12343.93|12343.93|12343.93|12343.93|12343.93|12343.93|0
1652182440000|2022-05-10 11:34:00|12344.16|12344.16|12344.16|12344.16|12344.16|12344.16|12344.16|12344.16|0
1652182470000|2022-05-10 11:34:30|12345.59|12345.59|12345.59|12345.59|12345.59|12345.59|12345.59|12345.59|0
1652182490000|2022-05-10 11:34:50|12346.5|12346.5|12346.5|12346.5|12346.5|12346.5|12346.5|12346.5|0
1652182530000|2022-05-10 11:35:30|12347.32|12347.32|12347.32|12347.32|12347.32|12347.32|12347.32|12347.32|0
1652182540000|2022-05-10 11:35:40|12348.76|12348.76|12348.76|12348.76|12348.76|12348.76|12348.76|12348.76|0
1652182560000|2022-05-10 11:36:00|12349.7|12349.7|12351.33|12351.33|12351.33|12351.33|12349.7|12349.7|0
1652182630000|2022-05-10 11:37:10|12352.25|12352.25|12353.19|12353.19|12353.19|12353.19|12352.25|12352.25|0
1652182640000|2022-05-10 11:37:20|12354.62|12354.62|12354.62|12354.62|12354.62|12354.62|12354.62|12354.62|0
1652182700000|2022-05-10 11:38:20|12354.6|12354.6|12352.19|12352.19|12355.05|12355.05|12352.19|12352.19|0
1652182760000|2022-05-10 11:39:20|12351.16|12351.16|12352.19|12352.19|12352.19|12352.19|12351.16|12351.16|0
1652182800000|2022-05-10 11:40:00|12350.55|12350.55|12351.01|12351.01|12351.01|12351.01|12350.55|12350.55|0
1652182870000|2022-05-10 11:41:10|12352.91|12352.91|12351.89|12351.89|12352.91|12352.91|12351.89|12351.89|0
1652182880000|2022-05-10 11:41:20|12351.07|12351.07|12351.07|12351.07|12351.07|12351.07|12351.07|12351.07|0
1652182930000|2022-05-10 11:42:10|12351.54|12351.54|12352.01|12352.01|12352.01|12352.01|12351.54|12351.54|0
1652182950000|2022-05-10 11:42:30|12353.44|12353.44|12353.44|12353.44|12353.44|12353.44|12353.44|12353.44|0
1652182970000|2022-05-10 11:42:50|12351.69|12351.69|12351.69|12351.69|12351.69|12351.69|12351.69|12351.69|0
1652182990000|2022-05-10 11:43:10|12351.23|12351.23|12342.49|12342.49|12351.23|12351.23|12342.49|12342.49|0
1652183000000|2022-05-10 11:43:20|12342.03|12342.03|12342.03|12342.03|12342.03|12342.03|12342.03|12342.03|0
1652183020000|2022-05-10 11:43:40|12340.36|12340.36|12340.36|12340.36|12340.36|12340.36|12340.36|12340.36|0
1652183030000|2022-05-10 11:43:50|12338.73|12338.73|12336.78|12336.78|12338.73|12338.73|12336.78|12336.78|0
1652183040000|2022-05-10 11:44:00|12335.86|12335.86|12335.86|12335.86|12335.86|12335.86|12335.86|12335.86|0
1652183050000|2022-05-10 11:44:10|12336.31|12336.31|12336.31|12336.31|12336.31|12336.31|12336.31|12336.31|0
1652183060000|2022-05-10 11:44:20|12335.75|12335.75|12335.75|12335.75|12335.75|12335.75|12335.75|12335.75|0
1652183080000|2022-05-10 11:44:40|12334.32|12334.32|12334.32|12334.32|12334.32|12334.32|12334.32|12334.32|0
1652183090000|2022-05-10 11:44:50|12333.5|12333.5|12332.59|12332.59|12333.5|12333.5|12332.59|12332.59|0
1652183100000|2022-05-10 11:45:00|12333.61|12333.61|12333.1|12333.1|12333.61|12333.61|12333.1|12333.1|0
1652183120000|2022-05-10 11:45:20|12329.8|12329.8|12329.8|12329.8|12329.8|12329.8|12329.8|12329.8|0
1652183150000|2022-05-10 11:45:50|12330.75|12330.75|12330.75|12330.75|12330.75|12330.75|12330.75|12330.75|0
1652183160000|2022-05-10 11:46:00|12332.57|12332.57|12332.57|12332.57|12332.57|12332.57|12332.57|12332.57|0
1652183170000|2022-05-10 11:46:10|12334.01|12334.01|12334.01|12334.01|12334.01|12334.01|12334.01|12334.01|0
1652183180000|2022-05-10 11:46:20|12334.92|12334.92|12334.92|12334.92|12334.92|12334.92|12334.92|12334.92|0
1652183190000|2022-05-10 11:46:30|12336.36|12336.36|12336.36|12336.36|12336.36|12336.36|12336.36|12336.36|0
1652183260000|2022-05-10 11:47:40|12337.99|12337.99|12338.95|12338.95|12338.95|12338.95|12337.99|12337.99|0
1652183280000|2022-05-10 11:48:00|12339.97|12339.97|12340.53|12340.53|12340.53|12340.53|12339.97|12339.97|0
1652183300000|2022-05-10 11:48:20|12341|12341|12341|12341|12341|12341|12341|12341|0
1652183330000|2022-05-10 11:48:50|12342.44|12342.44|12342.44|12342.44|12342.44|12342.44|12342.44|12342.44|0
1652183370000|2022-05-10 11:49:30|12348.84|12348.84|12351.6|12351.6|12351.6|12351.6|12348.84|12348.84|0
1652183380000|2022-05-10 11:49:40|12349.31|12349.31|12348.39|12348.39|12349.31|12349.31|12348.39|12348.39|0
1652183430000|2022-05-10 11:50:30|12349.76|12349.76|12349.76|12349.76|12349.76|12349.76|12349.76|12349.76|0
1652183510000|2022-05-10 11:51:50|12351.23|12351.23|12352.35|12352.35|12352.35|12352.35|12351.23|12351.23|0
1652183560000|2022-05-10 11:52:40|12353.34|12353.34|12353.34|12353.34|12353.34|12353.34|12353.34|12353.34|0
1652183570000|2022-05-10 11:52:50|12352.87|12352.87|12352.37|12352.37|12352.87|12352.87|12352.37|12352.37|0
1652183580000|2022-05-10 11:53:00|12352.84|12352.84|12352.84|12352.84|12352.84|12352.84|12352.84|12352.84|0
1652183590000|2022-05-10 11:53:10|12354.28|12354.28|12354.28|12354.28|12354.28|12354.28|12354.28|12354.28|0
1652183610000|2022-05-10 11:53:30|12355.19|12355.19|12357.64|12357.64|12357.64|12357.64|12355.19|12355.19|0
1652183620000|2022-05-10 11:53:40|12358.14|12358.14|12358.61|12358.61|12358.61|12358.61|12358.14|12358.14|0
1652183640000|2022-05-10 11:54:00|12359.62|12359.62|12359.62|12359.62|12359.62|12359.62|12359.62|12359.62|0
1652183650000|2022-05-10 11:54:10|12361.06|12361.06|12358.19|12358.19|12361.06|12361.06|12358.19|12358.19|0
1652183660000|2022-05-10 11:54:20|12359.62|12359.62|12359.62|12359.62|12359.62|12359.62|12359.62|12359.62|0
1652183680000|2022-05-10 11:54:40|12359.85|12359.85|12360.07|12360.07|12360.07|12360.07|12359.85|12359.85|0
1652183690000|2022-05-10 11:54:50|12361.5|12361.5|12362.32|12362.32|12362.32|12362.32|12361.5|12361.5|0
1652183710000|2022-05-10 11:55:10|12361.5|12361.5|12363.26|12363.26|12363.26|12363.26|12361.5|12361.5|0
1652183730000|2022-05-10 11:55:30|12363.72|12363.72|12363.72|12363.72|12363.72|12363.72|12363.72|12363.72|0
1652183740000|2022-05-10 11:55:40|12364.24|12364.24|12364.24|12364.24|12364.24|12364.24|12364.24|12364.24|0
1652183810000|2022-05-10 11:56:50|12362.48|12362.48|12362.48|12362.48|12362.48|12362.48|12362.48|12362.48|0
1652183830000|2022-05-10 11:57:10|12361.66|12361.66|12362.22|12362.22|12362.22|12362.22|12361.66|12361.66|0
1652183880000|2022-05-10 11:58:00|12363.03|12363.03|12361.48|12361.48|12363.03|12363.03|12360.37|12360.37|0
1652183890000|2022-05-10 11:58:10|12361.95|12361.95|12362.9|12362.9|12362.9|12362.9|12361.95|12361.95|0
1652183910000|2022-05-10 11:58:30|12362.42|12362.42|12362.42|12362.42|12362.42|12362.42|12362.42|12362.42|0
1652183930000|2022-05-10 11:58:50|12361.95|12361.95|12361.95|12361.95|12361.95|12361.95|12361.95|12361.95|0
1652183940000|2022-05-10 11:59:00|12362.45|12362.45|12362.45|12362.45|12362.45|12362.45|12362.45|12362.45|0
1652183950000|2022-05-10 11:59:10|12363.27|12363.27|12363.27|12363.27|12363.27|12363.27|12363.27|12363.27|0
1652183960000|2022-05-10 11:59:20|12364.7|12364.7|12364.7|12364.7|12364.7|12364.7|12364.7|12364.7|0
1652183970000|2022-05-10 11:59:30|12363.76|12363.76|12361.65|12361.65|12364.58|12364.58|12361.65|12361.65|0
1652183980000|2022-05-10 11:59:40|12362.6|12362.6|12362.6|12362.6|12362.6|12362.6|12362.6|12362.6|0
1652183990000|2022-05-10 11:59:50|12362.13|12362.13|12362.94|12362.94|12362.94|12362.94|12362.13|12362.13|0
1652184000000|2022-05-10 12:00:00|12363.41|12363.41|12363.41|12363.41|12363.41|12363.41|12363.41|12363.41|0
1652184020000|2022-05-10 12:00:20|12362.94|12362.94|12362.94|12362.94|12362.94|12362.94|12362.94|12362.94|0
1652184040000|2022-05-10 12:00:40|12361.57|12361.57|12361.1|12361.1|12361.57|12361.57|12361.1|12361.1|0
1652184110000|2022-05-10 12:01:50|12360.64|12360.64|12360.64|12360.64|12360.64|12360.64|12360.64|12360.64|0
1652184140000|2022-05-10 12:02:20|12362.83|12362.83|12362.83|12362.83|12362.83|12362.83|12362.83|12362.83|0
1652184150000|2022-05-10 12:02:30|12362.01|12362.01|12362.01|12362.01|12362.01|12362.01|12362.01|12362.01|0
1652184170000|2022-05-10 12:02:50|12362.93|12362.93|12362.93|12362.93|12362.93|12362.93|12362.93|12362.93|0
1652184190000|2022-05-10 12:03:10|12363.39|12363.39|12362.93|12362.93|12363.84|12363.84|12362.93|12362.93|0
1652184210000|2022-05-10 12:03:30|12362.46|12362.46|12362.46|12362.46|12362.46|12362.46|12362.46|12362.46|0
1652184260000|2022-05-10 12:04:20|12361.52|12361.52|12361.99|12361.99|12361.99|12361.99|12361.52|12361.52|0
1652184270000|2022-05-10 12:04:30|12363.36|12363.36|12368.02|12368.02|12368.02|12368.02|12363.36|12363.36|0
1652184290000|2022-05-10 12:04:50|12368.49|12368.49|12368.49|12368.49|12368.49|12368.49|12368.49|12368.49|0
1652184300000|2022-05-10 12:05:00|12372.6|12372.6|12375.25|12375.25|12375.25|12375.25|12372.6|12372.6|0
1652184310000|2022-05-10 12:05:10|12373.88|12373.88|12373.88|12373.88|12373.88|12373.88|12373.88|12373.88|0
1652184420000|2022-05-10 12:07:00|12374.35|12374.35|12375.62|12375.62|12375.62|12375.62|12374.35|12374.35|0
1652184430000|2022-05-10 12:07:10|12374.35|12374.35|12376.02|12376.02|12376.02|12376.02|12374.35|12374.35|0
1652184560000|2022-05-10 12:09:20|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|12376.48|0
1652184570000|2022-05-10 12:09:30|12376.26|12376.26|12376.26|12376.26|12376.26|12376.26|12376.26|12376.26|0
1652184590000|2022-05-10 12:09:50|12375.44|12375.44|12374.07|12374.07|12375.44|12375.44|12374.07|12374.07|0
1652184610000|2022-05-10 12:10:10|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|12372.95|0
1652184620000|2022-05-10 12:10:20|12371.52|12371.52|12371.52|12371.52|12371.52|12371.52|12371.52|12371.52|0
1652184690000|2022-05-10 12:11:30|12371.99|12371.99|12371.99|12371.99|12371.99|12371.99|12371.99|12371.99|0
1652184710000|2022-05-10 12:11:50|12372.45|12372.45|12372.45|12372.45|12372.45|12372.45|12372.45|12372.45|0
1652184760000|2022-05-10 12:12:40|12373.56|12373.56|12374.06|12374.06|12374.06|12374.06|12373.56|12373.56|0
1652184780000|2022-05-10 12:13:00|12377.32|12377.32|12377.32|12377.32|12377.32|12377.32|12377.32|12377.32|0
1652184790000|2022-05-10 12:13:10|12378.14|12378.14|12381.07|12381.07|12381.07|12381.07|12378.14|12378.14|0
1652184800000|2022-05-10 12:13:20|12383.3|12383.3|12387.06|12387.06|12387.06|12387.06|12383.3|12383.3|0
1652184810000|2022-05-10 12:13:30|12389.93|12389.93|12389.93|12389.93|12389.93|12389.93|12389.93|12389.93|0
1652184830000|2022-05-10 12:13:50|12389.43|12389.43|12389.43|12389.43|12389.43|12389.43|12389.43|12389.43|0
1652184850000|2022-05-10 12:14:10|12388.52|12388.52|12388.52|12388.52|12388.52|12388.52|12388.52|12388.52|0
1652184890000|2022-05-10 12:14:50|12388.97|12388.97|12388.97|12388.97|12388.97|12388.97|12388.97|12388.97|0
1652184900000|2022-05-10 12:15:00|12390.39|12390.39|12398.61|12398.61|12398.61|12398.61|12390.39|12390.39|0
1652184930000|2022-05-10 12:15:30|12399.43|12399.43|12397.8|12397.8|12399.43|12399.43|12397.8|12397.8|0
1652184950000|2022-05-10 12:15:50|12398.25|12398.25|12398.77|12398.77|12398.77|12398.77|12398.25|12398.25|0
1652184960000|2022-05-10 12:16:00|12400.65|12400.65|12400.65|12400.65|12400.65|12400.65|12400.65|12400.65|0
1652184970000|2022-05-10 12:16:10|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|12401.21|0
1652185010000|2022-05-10 12:16:50|12400.39|12400.39|12400.86|12400.86|12400.86|12400.86|12400.39|12400.39|0
1652185060000|2022-05-10 12:17:40|12401.68|12401.68|12401.68|12401.68|12401.68|12401.68|12401.68|12401.68|0
1652185070000|2022-05-10 12:17:50|12400.77|12400.77|12400.77|12400.77|12400.77|12400.77|12400.77|12400.77|0
1652185110000|2022-05-10 12:18:30|12400.3|12400.3|12400.3|12400.3|12400.3|12400.3|12400.3|12400.3|0
1652185190000|2022-05-10 12:19:50|12398.86|12398.86|12398.86|12398.86|12398.86|12398.86|12398.86|12398.86|0
1652185300000|2022-05-10 12:21:40|12397.92|12397.92|12397.92|12397.92|12397.92|12397.92|12397.92|12397.92|0
1652185310000|2022-05-10 12:21:50|12398.86|12398.86|12398.86|12398.86|12398.86|12398.86|12398.86|12398.86|0
1652185320000|2022-05-10 12:22:00|12400.59|12400.59|12400.59|12400.59|12400.59|12400.59|12400.59|12400.59|0
1652185360000|2022-05-10 12:22:40|12399.78|12399.78|12399.78|12399.78|12399.78|12399.78|12399.78|12399.78|0
1652185370000|2022-05-10 12:22:50|12397.43|12397.43|12396.97|12396.97|12397.43|12397.43|12396.97|12396.97|0
1652185380000|2022-05-10 12:23:00|12398.34|12398.34|12398.34|12398.34|12398.34|12398.34|12398.34|12398.34|0
1652185400000|2022-05-10 12:23:20|12396.93|12396.93|12396.93|12396.93|12396.93|12396.93|12396.93|12396.93|0
1652185450000|2022-05-10 12:24:10|12394.74|12394.74|12394.28|12394.28|12394.74|12394.74|12394.28|12394.28|0
1652185460000|2022-05-10 12:24:20|12393.77|12393.77|12392.13|12392.13|12393.77|12393.77|12392.13|12392.13|0
1652185470000|2022-05-10 12:24:30|12391.64|12391.64|12391.64|12391.64|12391.64|12391.64|12391.64|12391.64|0
1652185480000|2022-05-10 12:24:40|12392.13|12392.13|12391.02|12391.02|12392.13|12392.13|12391.02|12391.02|0
1652185490000|2022-05-10 12:24:50|12391.58|12391.58|12391.58|12391.58|12391.58|12391.58|12391.58|12391.58|0
1652185520000|2022-05-10 12:25:20|12390.14|12390.14|12388.77|12388.77|12390.14|12390.14|12388.77|12388.77|0
1652185530000|2022-05-10 12:25:30|12386.93|12386.93|12388.26|12388.26|12388.26|12388.26|12386.83|12386.83|0
1652185540000|2022-05-10 12:25:40|12387.8|12387.8|12383|12383|12387.8|12387.8|12383|12383|0
1652185550000|2022-05-10 12:25:50|12382.09|12382.09|12381.63|12381.63|12382.09|12382.09|12381.63|12381.63|0
1652185560000|2022-05-10 12:26:00|12381.07|12381.07|12381.53|12381.53|12381.53|12381.53|12381.07|12381.07|0
1652185590000|2022-05-10 12:26:30|12382.45|12382.45|12381.07|12381.07|12382.45|12382.45|12381.07|12381.07|0
1652185600000|2022-05-10 12:26:40|12380.16|12380.16|12380.16|12380.16|12380.16|12380.16|12380.16|12380.16|0
1652185610000|2022-05-10 12:26:50|12379.34|12379.34|12379.34|12379.34|12379.34|12379.34|12379.34|12379.34|0
1652185620000|2022-05-10 12:27:00|12378.88|12378.88|12377.97|12377.97|12379.34|12379.34|12377.97|12377.97|0
1652185630000|2022-05-10 12:27:10|12380.26|12380.26|12380.26|12380.26|12380.26|12380.26|12380.26|12380.26|0
1652185640000|2022-05-10 12:27:20|12379.8|12379.8|12379.8|12379.8|12379.8|12379.8|12379.8|12379.8|0
1652185660000|2022-05-10 12:27:40|12378.43|12378.43|12377.97|12377.97|12378.43|12378.43|12377.97|12377.97|0
1652185680000|2022-05-10 12:28:00|12380.26|12380.26|12379.8|12379.8|12380.26|12380.26|12379.8|12379.8|0
1652185710000|2022-05-10 12:28:30|12378.43|12378.43|12378.43|12378.43|12378.43|12378.43|12378.43|12378.43|0
1652185720000|2022-05-10 12:28:40|12377.97|12377.97|12371.62|12371.62|12377.97|12377.97|12371.62|12371.62|0
1652185730000|2022-05-10 12:28:50|12372.53|12372.53|12372.53|12372.53|12372.53|12372.53|12372.53|12372.53|0
1652185740000|2022-05-10 12:29:00|12373.47|12373.47|12372.56|12372.56|12373.47|12373.47|12372.56|12372.56|0
1652185750000|2022-05-10 12:29:10|12373.03|12373.03|12374.25|12374.25|12374.25|12374.25|12372.57|12372.57|0
1652185760000|2022-05-10 12:29:20|12373.79|12373.79|12373.79|12373.79|12373.79|12373.79|12373.79|12373.79|0
1652185780000|2022-05-10 12:29:40|12372.35|12372.35|12369.09|12369.09|12372.35|12372.35|12369.09|12369.09|0
1652185790000|2022-05-10 12:29:50|12368.59|12368.59|12367.78|12367.78|12368.59|12368.59|12367.78|12367.78|0
1652185800000|2022-05-10 12:30:00|12369.15|12369.15|12369.13|12369.13|12369.15|12369.15|12368.63|12368.63|0
1652185820000|2022-05-10 12:30:20|12367.76|12367.76|12367.76|12367.76|12367.76|12367.76|12367.76|12367.76|0
1652185830000|2022-05-10 12:30:30|12367.3|12367.3|12366.03|12366.03|12367.3|12367.3|12366.03|12366.03|0
1652185870000|2022-05-10 12:31:10|12366.85|12366.85|12366.85|12366.85|12368.48|12368.48|12366.85|12366.85|0
1652185880000|2022-05-10 12:31:20|12368.58|12368.58|12369.52|12369.52|12369.52|12369.52|12367.64|12367.64|0
1652185890000|2022-05-10 12:31:30|12368.15|12368.15|12367.69|12367.69|12368.15|12368.15|12367.69|12367.69|0
1652185940000|2022-05-10 12:32:20|12367.23|12367.23|12368.05|12368.05|12368.05|12368.05|12367.23|12367.23|0
1652185960000|2022-05-10 12:32:40|12367.6|12367.6|12368.58|12368.58|12368.58|12368.58|12367.15|12367.15|0
1652185980000|2022-05-10 12:33:00|12368.08|12368.08|12368.58|12368.58|12368.58|12368.58|12368.08|12368.08|0
1652186000000|2022-05-10 12:33:20|12367.76|12367.76|12367.76|12367.76|12367.76|12367.76|12367.76|12367.76|0
1652186050000|2022-05-10 12:34:10|12369.14|12369.14|12369.14|12369.14|12369.14|12369.14|12369.14|12369.14|0
1652186060000|2022-05-10 12:34:20|12368.68|12368.68|12368.68|12368.68|12368.68|12368.68|12368.68|12368.68|0
1652186100000|2022-05-10 12:35:00|12368.22|12368.22|12368.22|12368.22|12368.22|12368.22|12368.22|12368.22|0
1652186170000|2022-05-10 12:36:10|12366.59|12366.59|12366.59|12366.59|12366.59|12366.59|12365.15|12365.15|0
1652186180000|2022-05-10 12:36:20|12367.08|12367.08|12367.08|12367.08|12367.08|12367.08|12367.08|12367.08|0
1652186190000|2022-05-10 12:36:30|12366.17|12366.17|12366.17|12366.17|12366.17|12366.17|12366.17|12366.17|0
1652186220000|2022-05-10 12:37:00|12364.73|12364.73|12365.73|12365.73|12365.73|12365.73|12364.73|12364.73|0
1652186250000|2022-05-10 12:37:30|12366.67|12366.67|12365.73|12365.73|12366.67|12366.67|12364.91|12364.91|0
1652186270000|2022-05-10 12:37:50|12364.29|12364.29|12364.29|12364.29|12364.29|12364.29|12364.29|12364.29|0
1652186320000|2022-05-10 12:38:40|12363.83|12363.83|12362.16|12362.16|12363.83|12363.83|12362.16|12362.16|0
1652186360000|2022-05-10 12:39:20|12361.7|12361.7|12361.7|12361.7|12361.7|12361.7|12361.7|12361.7|0
1652186400000|2022-05-10 12:40:00|12361.24|12361.24|12361.24|12361.24|12361.24|12361.24|12361.24|12361.24|0
1652186410000|2022-05-10 12:40:10|12360.43|12360.43|12359.49|12359.49|12360.43|12360.43|12359.49|12359.49|0
1652186460000|2022-05-10 12:41:00|12359.96|12359.96|12360.88|12360.88|12361.7|12361.7|12359.96|12359.96|0
1652186650000|2022-05-10 12:44:10|12359.45|12359.45|12359.45|12359.45|12359.45|12359.45|12359.45|12359.45|0
1652186680000|2022-05-10 12:44:40|12360.82|12360.82|12360.82|12360.82|12360.82|12360.82|12360.82|12360.82|0
1652186700000|2022-05-10 12:45:00|12361.38|12361.38|12361.12|12361.12|12361.94|12361.94|12361.12|12361.12|0
1652186710000|2022-05-10 12:45:10|12361.58|12361.58|12361.58|12361.58|12361.58|12361.58|12361.58|12361.58|0
1652186720000|2022-05-10 12:45:20|12362.4|12362.4|12363.31|12363.31|12363.31|12363.31|12362.4|12362.4|0
1652186770000|2022-05-10 12:46:10|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|12362.75|0
1652186790000|2022-05-10 12:46:30|12364.13|12364.13|12364.13|12364.13|12364.13|12364.13|12364.13|12364.13|0
1652186800000|2022-05-10 12:46:40|12363.67|12363.67|12363.67|12363.67|12363.67|12363.67|12363.67|12363.67|0
1652186830000|2022-05-10 12:47:10|12362.67|12362.67|12362.67|12362.67|12362.67|12362.67|12362.67|12362.67|0
1652186840000|2022-05-10 12:47:20|12363.49|12363.49|12376.05|12376.05|12378.92|12378.92|12363.49|12363.49|0
1652186850000|2022-05-10 12:47:30|12374.15|12374.15|12373.68|12373.68|12374.15|12374.15|12373.68|12373.68|0
1652186890000|2022-05-10 12:48:10|12373.16|12373.16|12372.34|12372.34|12373.16|12373.16|12372.34|12372.34|0
1652186900000|2022-05-10 12:48:20|12370.97|12370.97|12371.27|12371.27|12371.27|12371.27|12370.45|12370.45|0
1652187000000|2022-05-10 12:50:00|12371.74|12371.74|12371.74|12371.74|12371.74|12371.74|12371.74|12371.74|0
1652187050000|2022-05-10 12:50:50|12370.8|12370.8|12368.55|12368.55|12370.8|12370.8|12368.55|12368.55|0
1652187060000|2022-05-10 12:51:00|12368.03|12368.03|12368.03|12368.03|12368.03|12368.03|12368.03|12368.03|0
1652187070000|2022-05-10 12:51:10|12369.67|12369.67|12369.67|12369.67|12369.67|12369.67|12369.67|12369.67|0
1652187090000|2022-05-10 12:51:30|12368.03|12368.03|12368.03|12368.03|12368.03|12368.03|12368.03|12368.03|0
1652187110000|2022-05-10 12:51:50|12367.22|12367.22|12366.29|12366.29|12367.22|12367.22|12366.29|12366.29|0
1652187130000|2022-05-10 12:52:10|12365.83|12365.83|12366.65|12366.65|12366.65|12366.65|12365.83|12365.83|0
1652187140000|2022-05-10 12:52:20|12365.73|12365.73|12364.1|12364.1|12365.73|12365.73|12364.1|12364.1|0
1652187160000|2022-05-10 12:52:40|12364.92|12364.92|12364.92|12364.92|12364.92|12364.92|12364.92|12364.92|0
1652187170000|2022-05-10 12:52:50|12365.73|12365.73|12370.8|12370.8|12370.8|12370.8|12365.73|12365.73|0
1652187180000|2022-05-10 12:53:00|12372.24|12372.24|12372.24|12372.24|12372.24|12372.24|12372.24|12372.24|0
1652187190000|2022-05-10 12:53:10|12371.42|12371.42|12371.88|12371.88|12371.88|12371.88|12371.42|12371.42|0
1652187200000|2022-05-10 12:53:20|12373.55|12373.55|12373.55|12373.55|12373.55|12373.55|12373.55|12373.55|0
1652187260000|2022-05-10 12:54:20|12374.37|12374.37|12374.37|12374.37|12374.37|12374.37|12374.37|12374.37|0
1652187300000|2022-05-10 12:55:00|12375.19|12375.19|12375.64|12375.64|12375.64|12375.64|12375.19|12375.19|0
1652187310000|2022-05-10 12:55:10|12376.56|12376.56|12376.56|12376.56|12376.56|12376.56|12376.56|12376.56|0
1652187320000|2022-05-10 12:55:20|12377.93|12377.93|12385.47|12385.47|12389.46|12389.46|12377.93|12377.93|0
1652187330000|2022-05-10 12:55:30|12384.98|12384.98|12387.32|12387.32|12387.32|12387.32|12384.98|12384.98|0
1652187340000|2022-05-10 12:55:40|12386.87|12386.87|12386.87|12386.87|12386.87|12386.87|12386.87|12386.87|0
1652187350000|2022-05-10 12:55:50|12387.32|12387.32|12388.24|12388.24|12388.24|12388.24|12387.32|12387.32|0
1652187360000|2022-05-10 12:56:00|12389.15|12389.15|12390.18|12390.18|12390.18|12390.18|12389.15|12389.15|0
1652187370000|2022-05-10 12:56:10|12390.63|12390.63|12390.63|12390.63|12390.63|12390.63|12390.63|12390.63|0
1652187380000|2022-05-10 12:56:20|12391.13|12391.13|12391.13|12391.13|12391.13|12391.13|12391.13|12391.13|0
1652187420000|2022-05-10 12:57:00|12391.68|12391.68|12391.68|12391.68|12391.68|12391.68|12391.68|12391.68|0
1652187430000|2022-05-10 12:57:10|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|12390.87|0
1652187440000|2022-05-10 12:57:20|12391.32|12391.32|12391.32|12391.32|12391.32|12391.32|12391.32|12391.32|0
1652187450000|2022-05-10 12:57:30|12390.51|12390.51|12390.51|12390.51|12390.51|12390.51|12390.51|12390.51|0
1652187480000|2022-05-10 12:58:00|12391.42|12391.42|12390.51|12390.51|12391.42|12391.42|12390.51|12390.51|0
1652187500000|2022-05-10 12:58:20|12391.32|12391.32|12393.17|12393.17|12393.17|12393.17|12391.32|12391.32|0
1652187520000|2022-05-10 12:58:40|12394.6|12394.6|12393.17|12393.17|12394.6|12394.6|12393.17|12393.17|0
1652187530000|2022-05-10 12:58:50|12394.6|12394.6|12396.09|12396.09|12396.09|12396.09|12394.6|12394.6|0
1652187560000|2022-05-10 12:59:20|12397.92|12397.92|12398.84|12398.84|12398.84|12398.84|12397.92|12397.92|0
1652187570000|2022-05-10 12:59:30|12396.85|12396.85|12397.35|12397.35|12397.35|12397.35|12396.85|12396.85|0
1652187580000|2022-05-10 12:59:40|12396.89|12396.89|12398.26|12398.26|12398.26|12398.26|12396.89|12396.89|0
1652187590000|2022-05-10 12:59:50|12399.69|12399.69|12404.85|12404.85|12404.85|12404.85|12399.69|12399.69|0
1652187600000|2022-05-10 13:00:00|12405.41|12405.41|12410.06|12410.06|12411.59|12411.59|12405.41|12405.41|0
1652187610000|2022-05-10 13:00:10|12412.93|12412.93|12414.36|12414.36|12414.36|12414.36|12412.93|12412.93|0
1652187620000|2022-05-10 13:00:20|12417.23|12417.23|12417.23|12417.23|12417.23|12417.23|12417.23|12417.23|0
1652187630000|2022-05-10 13:00:30|12418.26|12418.26|12417.34|12417.34|12418.77|12418.77|12417.34|12417.34|0
1652187640000|2022-05-10 13:00:40|12418.25|12418.25|12418.25|12418.25|12418.25|12418.25|12418.25|12418.25|0
1652187650000|2022-05-10 13:00:50|12420.71|12420.71|12421.52|12421.52|12421.52|12421.52|12420.71|12420.71|0
1652187660000|2022-05-10 13:01:00|12424.39|12424.39|12427.56|12427.56|12427.56|12427.56|12424.39|12424.39|0
1652187670000|2022-05-10 13:01:10|12428.99|12428.99|12428.99|12428.99|12428.99|12428.99|12428.99|12428.99|0
1652187680000|2022-05-10 13:01:20|12427.56|12427.56|12430.44|12430.44|12430.44|12430.44|12427.56|12427.56|0
1652187690000|2022-05-10 13:01:30|12430.9|12430.9|12431.89|12431.89|12431.89|12431.89|12430.9|12430.9|0
1652187700000|2022-05-10 13:01:40|12434.35|12434.35|12436.56|12436.56|12436.56|12436.56|12434.35|12434.35|0
1652187710000|2022-05-10 13:01:50|12437.02|12437.02|12438.58|12438.58|12438.58|12438.58|12437.02|12437.02|0
1652187720000|2022-05-10 13:02:00|12439.5|12439.5|12439.5|12439.5|12439.5|12439.5|12439.5|12439.5|0
1652187730000|2022-05-10 13:02:10|12440.44|12440.44|12440.44|12440.44|12440.44|12440.44|12440.44|12440.44|0
1652187740000|2022-05-10 13:02:20|12438.77|12438.77|12437.49|12437.49|12438.77|12438.77|12437.49|12437.49|0
1652187750000|2022-05-10 13:02:30|12436.06|12436.06|12436.06|12436.06|12436.06|12436.06|12436.06|12436.06|0
1652187760000|2022-05-10 13:02:40|12437.89|12437.89|12438.42|12438.42|12438.42|12438.42|12437.43|12437.43|0
1652187770000|2022-05-10 13:02:50|12438.88|12438.88|12438.88|12438.88|12438.88|12438.88|12438.88|12438.88|0
1652187780000|2022-05-10 13:03:00|12439.34|12439.34|12437.9|12437.9|12439.34|12439.34|12437.9|12437.9|0
1652187860000|2022-05-10 13:04:20|12438.82|12438.82|12439.28|12439.28|12439.28|12439.28|12438.82|12438.82|0
1652187890000|2022-05-10 13:04:50|12439.73|12439.73|12439.73|12439.73|12439.73|12439.73|12439.73|12439.73|0
1652187900000|2022-05-10 13:05:00|12440.23|12440.23|12449.89|12449.89|12451.72|12451.72|12440.23|12440.23|0
1652187930000|2022-05-10 13:05:30|12448.97|12448.97|12449.91|12449.91|12449.91|12449.91|12448.97|12448.97|0
1652187940000|2022-05-10 13:05:40|12451.74|12451.74|12451.74|12451.74|12451.74|12451.74|12451.74|12451.74|0
1652187970000|2022-05-10 13:06:10|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|12452.24|0
1652188010000|2022-05-10 13:06:50|12452.74|12452.74|12451.75|12451.75|12452.74|12452.74|12451.75|12451.75|0
1652188020000|2022-05-10 13:07:00|12452.21|12452.21|12450.2|12450.2|12452.21|12452.21|12450.2|12450.2|0
1652188030000|2022-05-10 13:07:10|12451.23|12451.23|12454.18|12454.18|12454.18|12454.18|12451.23|12451.23|0
1652188040000|2022-05-10 13:07:20|12455.12|12455.12|12455.12|12455.12|12455.12|12455.12|12455.12|12455.12|0
1652188050000|2022-05-10 13:07:30|12456.49|12456.49|12457.87|12457.87|12457.87|12457.87|12456.49|12456.49|0
1652188060000|2022-05-10 13:07:40|12458.33|12458.33|12458.33|12458.33|12458.33|12458.33|12458.33|12458.33|0
1652188070000|2022-05-10 13:07:50|12456.96|12456.96|12462.09|12462.09|12462.09|12462.09|12456.96|12456.96|0
1652188090000|2022-05-10 13:08:10|12463.03|12463.03|12458.46|12458.46|12463.03|12463.03|12458.46|12458.46|0
1652188100000|2022-05-10 13:08:20|12458.91|12458.91|12458.91|12458.91|12458.91|12458.91|12458.91|12458.91|0
1652188110000|2022-05-10 13:08:30|12459.47|12459.47|12459.47|12459.47|12459.47|12459.47|12459.47|12459.47|0
1652188120000|2022-05-10 13:08:40|12459.01|12459.01|12459.93|12459.93|12459.93|12459.93|12459.01|12459.01|0
1652188130000|2022-05-10 13:08:50|12457.44|12457.44|12455.46|12455.46|12457.44|12457.44|12455.46|12455.46|0
1652188140000|2022-05-10 13:09:00|12448|12448|12448|12448|12448|12448|12448|12448|0
1652188150000|2022-05-10 13:09:10|12450.38|12450.38|12451.81|12451.81|12451.81|12451.81|12450.38|12450.38|0
1652188160000|2022-05-10 13:09:20|12451.35|12451.35|12451.35|12451.35|12451.35|12451.35|12451.35|12451.35|0
1652188170000|2022-05-10 13:09:30|12450.54|12450.54|12453.34|12453.34|12453.34|12453.34|12450.54|12450.54|0
1652188180000|2022-05-10 13:09:40|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|12456.32|0
1652188200000|2022-05-10 13:10:00|12458.15|12458.15|12458.15|12458.15|12458.15|12458.15|12458.15|12458.15|0
1652188220000|2022-05-10 13:10:20|12455.51|12455.51|12453.44|12453.44|12456.42|12456.42|12453.44|12453.44|0
1652188260000|2022-05-10 13:11:00|12452.5|12452.5|12452.86|12452.86|12452.86|12452.86|12452.04|12452.04|0
1652188270000|2022-05-10 13:11:10|12453.8|12453.8|12448.61|12448.61|12453.8|12453.8|12448.61|12448.61|0
1652188280000|2022-05-10 13:11:20|12442.87|12442.87|12441.8|12441.8|12442.87|12442.87|12441.8|12441.8|0
1652188290000|2022-05-10 13:11:30|12438.53|12438.53|12438.53|12438.53|12438.53|12438.53|12438.53|12438.53|0
1652188330000|2022-05-10 13:12:10|12439.44|12439.44|12439.44|12439.44|12439.44|12439.44|12438.33|12438.33|0
1652188340000|2022-05-10 13:12:20|12439.96|12439.96|12439.96|12439.96|12439.96|12439.96|12439.96|12439.96|0
1652188380000|2022-05-10 13:13:00|12442.41|12442.41|12442.41|12442.41|12442.41|12442.41|12442.41|12442.41|0
1652188410000|2022-05-10 13:13:30|12436.47|12436.47|12432.5|12432.5|12436.47|12436.47|12432.5|12432.5|0
1652188460000|2022-05-10 13:14:20|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|12432.96|0
1652188470000|2022-05-10 13:14:30|12433.43|12433.43|12434.25|12434.25|12434.25|12434.25|12433.43|12433.43|0
1652188480000|2022-05-10 13:14:40|12434.72|12434.72|12434.72|12434.72|12434.72|12434.72|12434.72|12434.72|0
1652188490000|2022-05-10 13:14:50|12435.19|12435.19|12435.19|12435.19|12435.19|12435.19|12435.19|12435.19|0
1652188500000|2022-05-10 13:15:00|12435.65|12435.65|12436.16|12436.16|12436.16|12436.16|12435.65|12435.65|0
1652188510000|2022-05-10 13:15:10|12436.98|12436.98|12436.47|12436.47|12436.98|12436.98|12436.47|12436.47|0
1652188550000|2022-05-10 13:15:50|12440.77|12440.77|12441.24|12441.24|12441.24|12441.24|12440.77|12440.77|0
1652188560000|2022-05-10 13:16:00|12442.67|12442.67|12452.42|12452.42|12452.42|12452.42|12442.67|12442.67|0
1652188570000|2022-05-10 13:16:10|12453.86|12453.86|12455.57|12455.57|12455.57|12455.57|12453.64|12453.64|0
1652188580000|2022-05-10 13:16:20|12453.84|12453.84|12453.84|12453.84|12453.84|12453.84|12453.84|12453.84|0
1652188590000|2022-05-10 13:16:30|12454.65|12454.65|12454.65|12454.65|12454.65|12454.65|12454.65|12454.65|0
1652188660000|2022-05-10 13:17:40|12455.47|12455.47|12455.47|12455.47|12455.47|12455.47|12455.47|12455.47|0
1652188680000|2022-05-10 13:18:00|12455.94|12455.94|12455.94|12455.94|12455.94|12455.94|12455.94|12455.94|0
1652188690000|2022-05-10 13:18:10|12457.38|12457.38|12458.75|12458.75|12458.75|12458.75|12457.38|12457.38|0
1652188700000|2022-05-10 13:18:20|12457.93|12457.93|12457.93|12457.93|12457.93|12457.93|12457.93|12457.93|0
1652188710000|2022-05-10 13:18:30|12456.99|12456.99|12456.06|12456.06|12456.99|12456.99|12456.06|12456.06|0
1652188720000|2022-05-10 13:18:40|12457.89|12457.89|12457.89|12457.89|12457.89|12457.89|12457.89|12457.89|0
1652188780000|2022-05-10 13:19:40|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|12459.01|0
1652188790000|2022-05-10 13:19:50|12457.18|12457.18|12457.18|12457.18|12457.18|12457.18|12457.18|12457.18|0
1652188800000|2022-05-10 13:20:00|12459.53|12459.53|12462.35|12462.35|12462.36|12462.36|12459.53|12459.53|0
1652188810000|2022-05-10 13:20:10|12464.8|12464.8|12464.8|12464.8|12464.8|12464.8|12464.8|12464.8|0
1652188830000|2022-05-10 13:20:30|12466.23|12466.23|12466.23|12466.23|12466.23|12466.23|12466.23|12466.23|0
1652188860000|2022-05-10 13:21:00|12463.36|12463.36|12461.6|12461.6|12463.36|12463.36|12461.6|12461.6|0
1652188910000|2022-05-10 13:21:50|12462.52|12462.52|12462.52|12462.52|12462.52|12462.52|12462.52|12462.52|0
1652188920000|2022-05-10 13:22:00|12462.42|12462.42|12465.12|12465.12|12465.12|12465.12|12462.42|12462.42|0
1652188960000|2022-05-10 13:22:40|12463.49|12463.49|12471.79|12471.79|12472.61|12472.61|12463.49|12463.49|0
1652188970000|2022-05-10 13:22:50|12473.67|12473.67|12473.67|12473.67|12473.67|12473.67|12473.67|12473.67|0
1652188980000|2022-05-10 13:23:00|12474.17|12474.17|12475.09|12475.09|12475.09|12475.09|12474.17|12474.17|0
1652188990000|2022-05-10 13:23:10|12476|12476|12478.09|12478.09|12478.09|12478.09|12476|12476|0
1652189000000|2022-05-10 13:23:20|12479.73|12479.73|12480.99|12480.99|12480.99|12480.99|12479.73|12479.73|0
1652189020000|2022-05-10 13:23:40|12481.59|12481.59|12483.84|12483.84|12483.84|12483.84|12481.59|12481.59|0
1652189030000|2022-05-10 13:23:50|12484.31|12484.31|12484.31|12484.31|12484.31|12484.31|12484.31|12484.31|0
1652189050000|2022-05-10 13:24:10|12487.18|12487.18|12487.18|12487.18|12487.18|12487.18|12487.18|12487.18|0
1652189070000|2022-05-10 13:24:30|12484.93|12484.93|12483.56|12483.56|12484.93|12484.93|12483.56|12483.56|0
1652189080000|2022-05-10 13:24:40|12484.03|12484.03|12483.56|12483.56|12484.03|12484.03|12483.56|12483.56|0
1652189090000|2022-05-10 13:24:50|12484.93|12484.93|12485.15|12485.15|12485.15|12485.15|12484.93|12484.93|0
1652189100000|2022-05-10 13:25:00|12486.83|12486.83|12490.07|12490.07|12492.36|12492.36|12486.83|12486.83|0
1652189110000|2022-05-10 13:25:10|12489.6|12489.6|12490.07|12490.07|12490.07|12490.07|12489.6|12489.6|0
1652189120000|2022-05-10 13:25:20|12490.54|12490.54|12492.04|12492.04|12493.41|12493.41|12490.54|12490.54|0
1652189130000|2022-05-10 13:25:30|12491.22|12491.22|12486.47|12486.47|12491.22|12491.22|12486.47|12486.47|0
1652189140000|2022-05-10 13:25:40|12487.28|12487.28|12488.92|12488.92|12488.92|12488.92|12487.28|12487.28|0
1652189150000|2022-05-10 13:25:50|12489.48|12489.48|12489.48|12489.48|12490.42|12490.42|12489.48|12489.48|0
1652189170000|2022-05-10 13:26:10|12488.04|12488.04|12488.04|12488.04|12488.04|12488.04|12488.04|12488.04|0
1652189180000|2022-05-10 13:26:20|12488.14|12488.14|12482.19|12482.19|12488.14|12488.14|12482.19|12482.19|0
1652189190000|2022-05-10 13:26:30|12483.62|12483.62|12482.66|12482.66|12486.84|12486.84|12482.66|12482.66|0
1652189200000|2022-05-10 13:26:40|12482.2|12482.2|12475.76|12475.76|12482.2|12482.2|12475.76|12475.76|0
1652189210000|2022-05-10 13:26:50|12474.64|12474.64|12474.64|12474.64|12474.64|12474.64|12474.64|12474.64|0
1652189220000|2022-05-10 13:27:00|12475.56|12475.56|12476.12|12476.12|12476.12|12476.12|12475.56|12475.56|0
1652189230000|2022-05-10 13:27:10|12475.3|12475.3|12476.63|12476.63|12476.63|12476.63|12475.3|12475.3|0
1652189280000|2022-05-10 13:28:00|12475.81|12475.81|12475.81|12475.81|12475.81|12475.81|12475.81|12475.81|0
1652189290000|2022-05-10 13:28:10|12477.22|12477.22|12478.04|12478.04|12478.04|12478.04|12477.22|12477.22|0
1652189310000|2022-05-10 13:28:30|12477.22|12477.22|12477.22|12477.22|12477.22|12477.22|12477.22|12477.22|0
1652189330000|2022-05-10 13:28:50|12477.59|12477.59|12478.14|12478.14|12478.14|12478.14|12477.59|12477.59|0
1652189340000|2022-05-10 13:29:00|12478.96|12478.96|12485.52|12485.52|12485.52|12485.52|12478.96|12478.96|0
1652189350000|2022-05-10 13:29:10|12487.97|12487.97|12488.53|12488.53|12488.53|12488.53|12487.97|12487.97|0
1652189370000|2022-05-10 13:29:30|12489.91|12489.91|12490.82|12490.82|12490.82|12490.82|12489.91|12489.91|0
1652189390000|2022-05-10 13:29:50|12493.69|12493.69|12493.69|12493.69|12493.69|12493.69|12493.69|12493.69|0
1652189400000|2022-05-10 13:30:00|12494.25|12494.25|12494.25|12494.25|12494.25|12494.25|12494.25|12494.25|0
1652189410000|2022-05-10 13:30:10|12494.71|12494.71|12498.37|12498.37|12498.37|12498.37|12494.71|12494.71|0
1652189430000|2022-05-10 13:30:30|12497.43|12497.43|12494.37|12494.37|12498.35|12498.35|12494.37|12494.37|0
1652189440000|2022-05-10 13:30:40|12495.31|12495.31|12492.25|12492.25|12495.31|12495.31|12491.78|12491.78|0
1652189450000|2022-05-10 13:30:50|12492.72|12492.72|12491.35|12491.35|12492.72|12492.72|12491.35|12491.35|0
1652189460000|2022-05-10 13:31:00|12491.82|12491.82|12491.35|12491.35|12491.82|12491.82|12491.35|12491.35|0
1652189470000|2022-05-10 13:31:10|12490.23|12490.23|12490.23|12490.23|12491.05|12491.05|12490.23|12490.23|0
1652189480000|2022-05-10 13:31:20|12491.05|12491.05|12491.05|12491.05|12491.05|12491.05|12491.05|12491.05|0
1652189500000|2022-05-10 13:31:40|12492.46|12492.46|12492.46|12492.46|12492.46|12492.46|12492.46|12492.46|0
1652189530000|2022-05-10 13:32:10|12492.93|12492.93|12492.93|12492.93|12492.93|12492.93|12492.93|12492.93|0
1652189540000|2022-05-10 13:32:20|12491.94|12491.94|12490.11|12490.11|12491.94|12491.94|12490.11|12490.11|0
1652189550000|2022-05-10 13:32:30|12489.17|12489.17|12487.44|12487.44|12489.17|12489.17|12487.44|12487.44|0
1652189560000|2022-05-10 13:32:40|12488.25|12488.25|12488.25|12488.25|12488.25|12488.25|12488.25|12488.25|0
1652189570000|2022-05-10 13:32:50|12486.96|12486.96|12490.2|12490.2|12490.2|12490.2|12483.65|12483.65|0
1652189580000|2022-05-10 13:33:00|12491.64|12491.64|12492.92|12492.92|12492.92|12492.92|12491.64|12491.64|0
1652189590000|2022-05-10 13:33:10|12493.39|12493.39|12494.83|12494.83|12494.83|12494.83|12493.39|12493.39|0
1652189600000|2022-05-10 13:33:20|12492.58|12492.58|12493.05|12493.05|12493.05|12493.05|12492.58|12492.58|0
1652189610000|2022-05-10 13:33:30|12492.82|12492.82|12492.09|12492.09|12492.82|12492.82|12492.09|12492.09|0
1652189620000|2022-05-10 13:33:40|12491.17|12491.17|12495.35|12495.35|12495.35|12495.35|12491.17|12491.17|0
1652189630000|2022-05-10 13:33:50|12496.76|12496.76|12495.35|12495.35|12496.76|12496.76|12495.35|12495.35|0
1652189650000|2022-05-10 13:34:10|12493.92|12493.92|12494.42|12494.42|12494.88|12494.88|12493.45|12493.45|0
1652189660000|2022-05-10 13:34:20|12496.65|12496.65|12499.11|12499.11|12501.98|12501.98|12496.65|12496.65|0
1652189670000|2022-05-10 13:34:30|12498.29|12498.29|12501.16|12501.16|12501.16|12501.16|12498.29|12498.29|0
1652189680000|2022-05-10 13:34:40|12502.59|12502.59|12502.59|12502.59|12502.59|12502.59|12502.59|12502.59|0
1652189690000|2022-05-10 13:34:50|12503.11|12503.11|12502.79|12502.79|12503.6|12503.6|12502.79|12502.79|0
1652189700000|2022-05-10 13:35:00|12500.68|12500.68|12502.93|12502.93|12502.93|12502.93|12500.68|12500.68|0
1652189710000|2022-05-10 13:35:10|12504.37|12504.37|12500.03|12500.03|12504.37|12504.37|12500.03|12500.03|0
1652189720000|2022-05-10 13:35:20|12500.53|12500.53|12501.96|12501.96|12501.96|12501.96|12500.53|12500.53|0
1652189730000|2022-05-10 13:35:30|12501.15|12501.15|12504.91|12504.91|12505.47|12505.47|12501.15|12501.15|0
1652189740000|2022-05-10 13:35:40|12506.34|12506.34|12507.27|12507.27|12507.27|12507.27|12505.38|12505.38|0
1652189750000|2022-05-10 13:35:50|12509.72|12509.72|12516.28|12516.28|12516.28|12516.28|12509.72|12509.72|0
1652189760000|2022-05-10 13:36:00|12514.85|12514.85|12515.46|12515.46|12516.28|12516.28|12514.85|12514.85|0
1652189770000|2022-05-10 13:36:10|12514.65|12514.65|12513.21|12513.21|12514.65|12514.65|12513.21|12513.21|0
1652189780000|2022-05-10 13:36:20|12511.78|12511.78|12511.89|12511.89|12512.33|12512.33|12509.02|12509.02|0
1652189790000|2022-05-10 13:36:30|12511.42|12511.42|12514.59|12514.59|12514.59|12514.59|12510.45|12510.45|0
1652189800000|2022-05-10 13:36:40|12516.02|12516.02|12513.65|12513.65|12516.02|12516.02|12513.65|12513.65|0
1652189810000|2022-05-10 13:36:50|12512.83|12512.83|12512.83|12512.83|12512.83|12512.83|12512.83|12512.83|0
1652189820000|2022-05-10 13:37:00|12513.82|12513.82|12515.32|12515.32|12515.32|12515.32|12513.82|12513.82|0
1652189830000|2022-05-10 13:37:10|12516.14|12516.14|12516.14|12516.14|12516.14|12516.14|12516.14|12516.14|0
1652189840000|2022-05-10 13:37:20|12515.58|12515.58|12517.96|12517.96|12517.96|12517.96|12515.11|12515.11|0
1652189870000|2022-05-10 13:37:50|12515.65|12515.65|12514.83|12514.83|12515.65|12515.65|12514.83|12514.83|0
1652189880000|2022-05-10 13:38:00|12513.89|12513.89|12515.17|12515.17|12515.17|12515.17|12513.89|12513.89|0
1652189890000|2022-05-10 13:38:10|12514.36|12514.36|12514.83|12514.83|12514.83|12514.83|12514.36|12514.36|0
1652189900000|2022-05-10 13:38:20|12513.89|12513.89|12514.25|12514.25|12514.25|12514.25|12513.89|12513.89|0
1652189910000|2022-05-10 13:38:30|12515.68|12515.68|12519|12519|12519|12519|12515.68|12515.68|0
1652189920000|2022-05-10 13:38:40|12519.47|12519.47|12519.47|12519.47|12519.47|12519.47|12519.47|12519.47|0
1652189940000|2022-05-10 13:39:00|12518.35|12518.35|12515.96|12515.96|12518.35|12518.35|12515.96|12515.96|0
1652189950000|2022-05-10 13:39:10|12516.42|12516.42|12516.42|12516.42|12516.42|12516.42|12516.42|12516.42|0
1652189960000|2022-05-10 13:39:20|12515.95|12515.95|12516.42|12516.42|12516.42|12516.42|12515.95|12515.95|0
1652189980000|2022-05-10 13:39:40|12514.98|12514.98|12520.92|12520.92|12520.92|12520.92|12514.98|12514.98|0
1652189990000|2022-05-10 13:39:50|12519.89|12519.89|12519.89|12519.89|12519.89|12519.89|12519.89|12519.89|0
1652190000000|2022-05-10 13:40:00|12520.36|12520.36|12525.2|12525.2|12525.2|12525.2|12519.91|12519.91|0
1652190010000|2022-05-10 13:40:10|12526.64|12526.64|12528.54|12528.54|12528.54|12528.54|12526.64|12526.64|0
1652190020000|2022-05-10 13:40:20|12529.98|12529.98|12525.71|12525.71|12529.98|12529.98|12524.89|12524.89|0
1652190030000|2022-05-10 13:40:30|12527.12|12527.12|12528.56|12528.56|12528.56|12528.56|12527.12|12527.12|0
1652190050000|2022-05-10 13:40:50|12527.12|12527.12|12527.12|12527.12|12527.12|12527.12|12527.12|12527.12|0
1652190060000|2022-05-10 13:41:00|12526.65|12526.65|12521.18|12521.18|12527.12|12527.12|12521.18|12521.18|0
1652190070000|2022-05-10 13:41:10|12522.61|12522.61|12525.1|12525.1|12525.1|12525.1|12522.61|12522.61|0
1652190080000|2022-05-10 13:41:20|12525.92|12525.92|12525.92|12525.92|12525.92|12525.92|12525.92|12525.92|0
1652190100000|2022-05-10 13:41:40|12525.47|12525.47|12525.47|12525.47|12525.47|12525.47|12525.47|12525.47|0
1652190110000|2022-05-10 13:41:50|12526.91|12526.91|12525.47|12525.47|12526.91|12526.91|12525.47|12525.47|0
1652190120000|2022-05-10 13:42:00|12524.36|12524.36|12520.55|12520.55|12524.36|12524.36|12520.55|12520.55|0
1652190130000|2022-05-10 13:42:10|12521.02|12521.02|12504.22|12504.22|12521.02|12521.02|12504.22|12504.22|0
1652190140000|2022-05-10 13:42:20|12503.4|12503.4|12500.41|12500.41|12503.4|12503.4|12499.59|12499.59|0
1652190150000|2022-05-10 13:42:30|12503.27|12503.27|12506.96|12506.96|12506.96|12506.96|12503.27|12503.27|0
1652190160000|2022-05-10 13:42:40|12506.5|12506.5|12496.17|12496.17|12506.5|12506.5|12495.85|12495.85|0
1652190170000|2022-05-10 13:42:50|12497.61|12497.61|12497.14|12497.14|12497.61|12497.61|12497.14|12497.14|0
1652190180000|2022-05-10 13:43:00|12496.32|12496.32|12496.32|12496.32|12496.32|12496.32|12494.88|12494.88|0
1652190190000|2022-05-10 13:43:10|12495.2|12495.2|12497.23|12497.23|12497.23|12497.23|12495.2|12495.2|0
1652190200000|2022-05-10 13:43:20|12497.7|12497.7|12497.23|12497.23|12497.7|12497.7|12497.23|12497.23|0
1652190210000|2022-05-10 13:43:30|12498.67|12498.67|12497.24|12497.24|12498.67|12498.67|12497.24|12497.24|0
1652190220000|2022-05-10 13:43:40|12498.06|12498.06|12498.06|12498.06|12498.06|12498.06|12498.06|12498.06|0
1652190230000|2022-05-10 13:43:50|12495.19|12495.19|12491.3|12491.3|12495.19|12495.19|12490.83|12490.83|0
1652190240000|2022-05-10 13:44:00|12490.36|12490.36|12485.51|12485.51|12490.36|12490.36|12485.51|12485.51|0
1652190250000|2022-05-10 13:44:10|12486.95|12486.95|12486.48|12486.48|12486.95|12486.95|12486.48|12486.48|0
1652190260000|2022-05-10 13:44:20|12481.45|12481.45|12478.66|12478.66|12481.45|12481.45|12478.66|12478.66|0
1652190270000|2022-05-10 13:44:30|12477.02|12477.02|12474.15|12474.15|12477.02|12477.02|12474.15|12474.15|0
1652190300000|2022-05-10 13:45:00|12473.66|12473.66|12462.41|12462.41|12473.66|12473.66|12462.41|12462.41|0
1652190310000|2022-05-10 13:45:10|12462.88|12462.88|12459.06|12459.06|12462.88|12462.88|12459.06|12459.06|0
1652190320000|2022-05-10 13:45:20|12460.49|12460.49|12460.49|12460.49|12460.49|12460.49|12460.49|12460.49|0
1652190330000|2022-05-10 13:45:30|12459.68|12459.68|12459.68|12459.68|12459.68|12459.68|12459.68|12459.68|0
1652190350000|2022-05-10 13:45:50|12456.81|12456.81|12455.45|12455.45|12456.81|12456.81|12453.1|12453.1|0
1652190360000|2022-05-10 13:46:00|12454.07|12454.07|12448.14|12448.14|12454.07|12454.07|12448.14|12448.14|0
1652190370000|2022-05-10 13:46:10|12449.57|12449.57|12452.38|12452.38|12452.38|12452.38|12449.57|12449.57|0
1652190380000|2022-05-10 13:46:20|12454.01|12454.01|12459.13|12459.13|12459.13|12459.13|12454.01|12454.01|0
1652190390000|2022-05-10 13:46:30|12456.44|12456.44|12455.88|12455.88|12456.44|12456.44|12455.88|12455.88|0
1652190400000|2022-05-10 13:46:40|12454.85|12454.85|12455.41|12455.41|12455.41|12455.41|12454.85|12454.85|0
1652190410000|2022-05-10 13:46:50|12455.97|12455.97|12459.73|12459.73|12459.73|12459.73|12455.97|12455.97|0
1652190420000|2022-05-10 13:47:00|12461.16|12461.16|12464.16|12464.16|12464.98|12464.98|12461.16|12461.16|0
1652190430000|2022-05-10 13:47:10|12464.66|12464.66|12465.12|12465.12|12465.12|12465.12|12464.66|12464.66|0
1652190440000|2022-05-10 13:47:20|12463.84|12463.84|12463.84|12463.84|12463.84|12463.84|12463.84|12463.84|0
1652190450000|2022-05-10 13:47:30|12464.3|12464.3|12467.92|12467.92|12467.92|12467.92|12464.3|12464.3|0
1652190470000|2022-05-10 13:47:50|12465.97|12465.97|12463.31|12463.31|12465.97|12465.97|12463.31|12463.31|0
1652190480000|2022-05-10 13:48:00|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|12462.49|0
1652190500000|2022-05-10 13:48:20|12459.62|12459.62|12461.06|12461.06|12461.06|12461.06|12459.62|12459.62|0
1652190510000|2022-05-10 13:48:30|12461.87|12461.87|12461.87|12461.87|12461.87|12461.87|12461.87|12461.87|0
1652190520000|2022-05-10 13:48:40|12462.69|12462.69|12462.69|12462.69|12462.69|12462.69|12462.69|12462.69|0
1652190550000|2022-05-10 13:49:10|12462.22|12462.22|12462.22|12462.22|12462.22|12462.22|12462.22|12462.22|0
1652190560000|2022-05-10 13:49:20|12460.79|12460.79|12456.68|12456.68|12460.79|12460.79|12456.68|12456.68|0
1652190570000|2022-05-10 13:49:30|12457.15|12457.15|12456.16|12456.16|12457.15|12457.15|12454.77|12454.77|0
1652190580000|2022-05-10 13:49:40|12455.34|12455.34|12454.34|12454.34|12455.34|12455.34|12454.34|12454.34|0
1652190590000|2022-05-10 13:49:50|12455.34|12455.34|12455.34|12455.34|12455.34|12455.34|12455.34|12455.34|0
1652190600000|2022-05-10 13:50:00|12455.81|12455.81|12454.44|12454.44|12455.81|12455.81|12454.44|12454.44|0
1652190610000|2022-05-10 13:50:10|12453.98|12453.98|12453.98|12453.98|12453.98|12453.98|12453.98|12453.98|0
1652190630000|2022-05-10 13:50:30|12453.46|12453.46|12452.65|12452.65|12453.46|12453.46|12452.65|12452.65|0
1652190640000|2022-05-10 13:50:40|12451.7|12451.7|12451.7|12451.7|12451.7|12451.7|12451.7|12451.7|0
1652190650000|2022-05-10 13:50:50|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|12450.79|0
1652190660000|2022-05-10 13:51:00|12447.83|12447.83|12445.51|12445.51|12448.64|12448.64|12444.22|12444.22|0
1652190680000|2022-05-10 13:51:20|12445.06|12445.06|12442.7|12442.7|12445.06|12445.06|12442.7|12442.7|0
1652190690000|2022-05-10 13:51:30|12441.79|12441.79|12440.21|12440.21|12442.24|12442.24|12439.73|12439.73|0
1652190710000|2022-05-10 13:51:50|12439.73|12439.73|12439.73|12439.73|12439.73|12439.73|12439.73|12439.73|0
1652190720000|2022-05-10 13:52:00|12440.21|12440.21|12438.71|12438.71|12440.21|12440.21|12438.23|12438.23|0
1652190730000|2022-05-10 13:52:10|12441.45|12441.45|12441.45|12441.45|12441.45|12441.45|12441.45|12441.45|0
1652190740000|2022-05-10 13:52:20|12442.39|12442.39|12443.21|12443.21|12443.21|12443.21|12442.39|12442.39|0
1652190780000|2022-05-10 13:53:00|12443.67|12443.67|12443.77|12443.77|12444.22|12444.22|12443.67|12443.67|0
1652190790000|2022-05-10 13:53:10|12445.2|12445.2|12445.2|12445.2|12445.2|12445.2|12445.2|12445.2|0
1652190800000|2022-05-10 13:53:20|12446.02|12446.02|12446.02|12446.02|12446.02|12446.02|12446.02|12446.02|0
1652190810000|2022-05-10 13:53:30|12446.49|12446.49|12446.96|12446.96|12446.96|12446.96|12446.49|12446.49|0
1652190820000|2022-05-10 13:53:40|12445.53|12445.53|12444.71|12444.71|12445.53|12445.53|12444.71|12444.71|0
1652190840000|2022-05-10 13:54:00|12446.14|12446.14|12446.14|12446.14|12446.14|12446.14|12446.14|12446.14|0
1652190850000|2022-05-10 13:54:10|12445.23|12445.23|12440.63|12440.63|12445.23|12445.23|12440.63|12440.63|0
1652190860000|2022-05-10 13:54:20|12442.06|12442.06|12441.13|12441.13|12442.06|12442.06|12441.12|12441.12|0
1652190870000|2022-05-10 13:54:30|12440.68|12440.68|12440.68|12440.68|12440.68|12440.68|12439.86|12439.86|0
1652190880000|2022-05-10 13:54:40|12441.79|12441.79|12441.79|12441.79|12441.79|12441.79|12441.79|12441.79|0
1652190900000|2022-05-10 13:55:00|12443.2|12443.2|12459.03|12459.03|12459.49|12459.49|12443.2|12443.2|0
1652190910000|2022-05-10 13:55:10|12459.85|12459.85|12459.85|12459.85|12459.85|12459.85|12459.85|12459.85|0
1652190920000|2022-05-10 13:55:20|12460.77|12460.77|12460.81|12460.81|12460.81|12460.81|12460.31|12460.31|0
1652190940000|2022-05-10 13:55:40|12459.85|12459.85|12458.88|12458.88|12460.45|12460.45|12458.88|12458.88|0
1652190950000|2022-05-10 13:55:50|12458.06|12458.06|12457.74|12457.74|12458.56|12458.56|12457.74|12457.74|0
1652190960000|2022-05-10 13:56:00|12457.27|12457.27|12457.8|12457.8|12457.8|12457.8|12457.27|12457.27|0
1652190970000|2022-05-10 13:56:10|12455.42|12455.42|12454.05|12454.05|12455.42|12455.42|12454.05|12454.05|0
1652190980000|2022-05-10 13:56:20|12452.61|12452.61|12452.16|12452.16|12452.61|12452.61|12452.16|12452.16|0
1652191000000|2022-05-10 13:56:40|12452.97|12452.97|12457.97|12457.97|12458.42|12458.42|12452.97|12452.97|0
1652191010000|2022-05-10 13:56:50|12457.15|12457.15|12456.68|12456.68|12457.71|12457.71|12456.68|12456.68|0
1652191020000|2022-05-10 13:57:00|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|12455.24|0
1652191050000|2022-05-10 13:57:30|12453.36|12453.36|12456.84|12456.84|12456.84|12456.84|12453.36|12453.36|0
1652191060000|2022-05-10 13:57:40|12459.71|12459.71|12460.16|12460.16|12460.16|12460.16|12459.71|12459.71|0
1652191080000|2022-05-10 13:58:00|12462.05|12462.05|12463.48|12463.48|12463.48|12463.48|12462.05|12462.05|0
1652191090000|2022-05-10 13:58:10|12462.05|12462.05|12462.05|12462.05|12462.05|12462.05|12462.05|12462.05|0
1652191100000|2022-05-10 13:58:20|12461.11|12461.11|12457.46|12457.46|12461.11|12461.11|12457.46|12457.46|0
1652191110000|2022-05-10 13:58:30|12457.93|12457.93|12457.93|12457.93|12457.93|12457.93|12457.93|12457.93|0
1652191120000|2022-05-10 13:58:40|12459.36|12459.36|12461.55|12461.55|12461.55|12461.55|12459.36|12459.36|0
1652191140000|2022-05-10 13:59:00|12462.98|12462.98|12462.98|12462.98|12462.98|12462.98|12462.98|12462.98|0
1652191180000|2022-05-10 13:59:40|12464.01|12464.01|12465.44|12465.44|12465.9|12465.9|12464.01|12464.01|0
1652191190000|2022-05-10 13:59:50|12464.5|12464.5|12467.47|12467.47|12467.47|12467.47|12464.5|12464.5|0
1652191200000|2022-05-10 14:00:00|12469.79|12469.79|12471.16|12471.16|12471.16|12471.16|12469.79|12469.79|0
1652191210000|2022-05-10 14:00:10|12468.29|12468.29|12468.29|12468.29|12468.29|12468.29|12468.29|12468.29|0
1652191220000|2022-05-10 14:00:20|12467.82|12467.82|12466.14|12466.14|12468.98|12468.98|12466.14|12466.14|0
1652191230000|2022-05-10 14:00:30|12465.68|12465.68|12464.57|12464.57|12465.68|12465.68|12464.57|12464.57|0
1652191240000|2022-05-10 14:00:40|12463.13|12463.13|12466|12466|12466|12466|12463.13|12463.13|0
1652191250000|2022-05-10 14:00:50|12465.55|12465.55|12458.63|12458.63|12465.55|12465.55|12458.63|12458.63|0
1652191260000|2022-05-10 14:01:00|12459.18|12459.18|12459.18|12459.18|12459.18|12459.18|12459.18|12459.18|0
1652191270000|2022-05-10 14:01:10|12460.62|12460.62|12461.16|12461.16|12461.16|12461.16|12459.18|12459.18|0
1652191280000|2022-05-10 14:01:20|12462.15|12462.15|12463.06|12463.06|12463.06|12463.06|12462.15|12462.15|0
1652191290000|2022-05-10 14:01:30|12462.25|12462.25|12462.25|12462.25|12462.25|12462.25|12461.43|12461.43|0
1652191300000|2022-05-10 14:01:40|12461.31|12461.31|12451.86|12451.86|12461.31|12461.31|12451.86|12451.86|0
1652191310000|2022-05-10 14:01:50|12451.4|12451.4|12449.62|12449.62|12452.22|12452.22|12449.62|12449.62|0
1652191320000|2022-05-10 14:02:00|12445.05|12445.05|12442.09|12442.09|12445.05|12445.05|12440.74|12440.74|0
1652191330000|2022-05-10 14:02:10|12441.18|12441.18|12440.23|12440.23|12441.18|12441.18|12440.23|12440.23|0
1652191340000|2022-05-10 14:02:20|12439.32|12439.32|12439.32|12439.32|12439.32|12439.32|12439.32|12439.32|0
1652191350000|2022-05-10 14:02:30|12439.79|12439.79|12441.7|12441.7|12441.7|12441.7|12439.79|12439.79|0
1652191360000|2022-05-10 14:02:40|12442.61|12442.61|12442.61|12442.61|12442.61|12442.61|12442.61|12442.61|0
1652191400000|2022-05-10 14:03:20|12443.53|12443.53|12444.34|12444.34|12444.34|12444.34|12443.53|12443.53|0
1652191420000|2022-05-10 14:03:40|12442.91|12442.91|12444.96|12444.96|12445.78|12445.78|12442.91|12442.91|0
1652191430000|2022-05-10 14:03:50|12444.14|12444.14|12444.14|12444.14|12444.14|12444.14|12444.14|12444.14|0
1652191440000|2022-05-10 14:04:00|12444.7|12444.7|12444.12|12444.12|12445.52|12445.52|12443.65|12443.65|0
1652191450000|2022-05-10 14:04:10|12445.49|12445.49|12446.47|12446.47|12446.93|12446.93|12445.49|12445.49|0
1652191460000|2022-05-10 14:04:20|12445.03|12445.03|12445.03|12445.03|12445.03|12445.03|12445.03|12445.03|0
1652191480000|2022-05-10 14:04:40|12446.47|12446.47|12446.47|12446.47|12446.47|12446.47|12446.47|12446.47|0
1652191500000|2022-05-10 14:05:00|12446.93|12446.93|12448.3|12448.3|12448.3|12448.3|12446.93|12446.93|0
1652191520000|2022-05-10 14:05:20|12447.95|12447.95|12440.92|12440.92|12447.95|12447.95|12439.36|12439.36|0
1652191540000|2022-05-10 14:05:40|12439.48|12439.48|12440.1|12440.1|12440.1|12440.1|12438.66|12438.66|0
1652191560000|2022-05-10 14:06:00|12440.66|12440.66|12443.73|12443.73|12443.73|12443.73|12440.66|12440.66|0
1652191570000|2022-05-10 14:06:10|12447.38|12447.38|12447.84|12447.84|12447.84|12447.84|12447.38|12447.38|0
1652191590000|2022-05-10 14:06:30|12448.66|12448.66|12448.66|12448.66|12448.66|12448.66|12448.66|12448.66|0
1652191610000|2022-05-10 14:06:50|12447.29|12447.29|12446.47|12446.47|12447.29|12447.29|12446.47|12446.47|0
1652191620000|2022-05-10 14:07:00|12445.96|12445.96|12445.96|12445.96|12445.96|12445.96|12445.96|12445.96|0
1652191640000|2022-05-10 14:07:20|12445.14|12445.14|12445.14|12445.14|12445.14|12445.14|12445.14|12445.14|0
1652191650000|2022-05-10 14:07:30|12442.29|12442.29|12438.45|12438.45|12442.29|12442.29|12438.45|12438.45|0
1652191660000|2022-05-10 14:07:40|12437.08|12437.08|12437.08|12437.08|12437.08|12437.08|12437.08|12437.08|0
1652191670000|2022-05-10 14:07:50|12439.07|12439.07|12439.07|12439.07|12439.07|12439.07|12439.07|12439.07|0
1652191700000|2022-05-10 14:08:20|12438.25|12438.25|12438.25|12438.25|12438.25|12438.25|12438.25|12438.25|0
1652191710000|2022-05-10 14:08:30|12436.06|12436.06|12433.51|12433.51|12436.06|12436.06|12432.08|12432.08|0
1652191720000|2022-05-10 14:08:40|12431.68|12431.68|12425.54|12425.54|12431.68|12431.68|12425.54|12425.54|0
1652191730000|2022-05-10 14:08:50|12426.98|12426.98|12425.54|12425.54|12426.98|12426.98|12425.54|12425.54|0
1652191740000|2022-05-10 14:09:00|12422.34|12422.34|12422.34|12422.34|12422.34|12422.34|12420.91|12420.91|0
1652191750000|2022-05-10 14:09:10|12421.52|12421.52|12421.87|12421.87|12421.87|12421.87|12421.05|12421.05|0
1652191760000|2022-05-10 14:09:20|12420.44|12420.44|12419|12419|12420.44|12420.44|12419|12419|0
1652191770000|2022-05-10 14:09:30|12419.47|12419.47|12419.01|12419.01|12419.47|12419.47|12419.01|12419.01|0
1652191780000|2022-05-10 14:09:40|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|12418.52|0
1652191790000|2022-05-10 14:09:50|12417.58|12417.58|12418.54|12418.54|12418.54|12418.54|12417.58|12417.58|0
1652191800000|2022-05-10 14:10:00|12419.92|12419.92|12422.68|12422.68|12423.19|12423.19|12418.9|12418.9|0
1652191810000|2022-05-10 14:10:10|12421.25|12421.25|12420.13|12420.13|12421.25|12421.25|12420.13|12420.13|0
1652191830000|2022-05-10 14:10:30|12420.59|12420.59|12411.54|12411.54|12420.59|12420.59|12411.54|12411.54|0
1652191850000|2022-05-10 14:10:50|12410.72|12410.72|12409.31|12409.31|12410.72|12410.72|12409.31|12409.31|0
1652191870000|2022-05-10 14:11:10|12409.86|12409.86|12409.35|12409.35|12409.86|12409.86|12409.05|12409.05|0
1652191890000|2022-05-10 14:11:30|12408.88|12408.88|12409.7|12409.7|12409.7|12409.7|12408.88|12408.88|0
1652191900000|2022-05-10 14:11:40|12410.61|12410.61|12410.61|12410.61|12410.61|12410.61|12410.61|12410.61|0
1652191910000|2022-05-10 14:11:50|12410.14|12410.14|12410.14|12410.14|12410.14|12410.14|12410.14|12410.14|0
1652191920000|2022-05-10 14:12:00|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|12411.58|0
1652191930000|2022-05-10 14:12:10|12412.05|12412.05|12412.05|12412.05|12412.52|12412.52|12412.05|12412.05|0
1652191950000|2022-05-10 14:12:30|12413.48|12413.48|12417.69|12417.69|12417.69|12417.69|12413.48|12413.48|0
1652191960000|2022-05-10 14:12:40|12416.05|12416.05|12413.31|12413.31|12416.05|12416.05|12413.31|12413.31|0
1652191970000|2022-05-10 14:12:50|12411.93|12411.93|12412.75|12412.75|12412.75|12412.75|12411.93|12411.93|0
1652191980000|2022-05-10 14:13:00|12413.67|12413.67|12413.67|12413.67|12413.67|12413.67|12413.67|12413.67|0
1652192010000|2022-05-10 14:13:30|12414.14|12414.14|12414.14|12414.14|12414.14|12414.14|12414.14|12414.14|0
1652192020000|2022-05-10 14:13:40|12414.69|12414.69|12414.69|12414.69|12414.69|12414.69|12414.69|12414.69|0
1652192040000|2022-05-10 14:14:00|12415.64|12415.64|12422.55|12422.55|12422.55|12422.55|12415.64|12415.64|0
1652192050000|2022-05-10 14:14:10|12419.68|12419.68|12419.68|12419.68|12419.68|12419.68|12419.68|12419.68|0
1652192060000|2022-05-10 14:14:20|12420.13|12420.13|12420.59|12420.59|12420.59|12420.59|12420.13|12420.13|0
1652192070000|2022-05-10 14:14:30|12421.51|12421.51|12421.51|12421.51|12421.98|12421.98|12421.51|12421.51|0
1652192090000|2022-05-10 14:14:50|12420.99|12420.99|12420.99|12420.99|12420.99|12420.99|12420.99|12420.99|0
1652192100000|2022-05-10 14:15:00|12422.43|12422.43|12426.02|12426.02|12426.88|12426.88|12422.43|12422.43|0
1652192110000|2022-05-10 14:15:10|12427.69|12427.69|12428.81|12428.81|12428.81|12428.81|12427.69|12427.69|0
1652192120000|2022-05-10 14:15:20|12429.63|12429.63|12429.63|12429.63|12429.63|12429.63|12429.63|12429.63|0
1652192130000|2022-05-10 14:15:30|12430.54|12430.54|12431.95|12431.95|12431.95|12431.95|12430.54|12430.54|0
1652192140000|2022-05-10 14:15:40|12432.42|12432.42|12432.42|12432.42|12432.42|12432.42|12432.42|12432.42|0
1652192170000|2022-05-10 14:16:10|12433.45|12433.45|12433.45|12433.45|12433.45|12433.45|12433.45|12433.45|0
1652192190000|2022-05-10 14:16:30|12432.63|12432.63|12432.63|12432.63|12432.63|12432.63|12432.63|12432.63|0
1652192200000|2022-05-10 14:16:40|12429.49|12429.49|12427.72|12427.72|12429.49|12429.49|12426.69|12426.69|0
1652192210000|2022-05-10 14:16:50|12429.15|12429.15|12429.15|12429.15|12429.15|12429.15|12429.15|12429.15|0
1652192220000|2022-05-10 14:17:00|12430.09|12430.09|12430.09|12430.09|12430.09|12430.09|12428.66|12428.66|0
1652192230000|2022-05-10 14:17:10|12431.01|12431.01|12429.57|12429.57|12431.01|12431.01|12429.57|12429.57|0
1652192240000|2022-05-10 14:17:20|12429.11|12429.11|12429.67|12429.67|12429.67|12429.67|12429.11|12429.11|0
1652192250000|2022-05-10 14:17:30|12430.23|12430.23|12431.52|12431.52|12431.52|12431.52|12430.23|12430.23|0
1652192260000|2022-05-10 14:17:40|12434.37|12434.37|12440.14|12440.14|12440.14|12440.14|12434.37|12434.37|0
1652192270000|2022-05-10 14:17:50|12441.55|12441.55|12442.02|12442.02|12442.02|12442.02|12441.55|12441.55|0
1652192280000|2022-05-10 14:18:00|12441.55|12441.55|12440.12|12440.12|12441.55|12441.55|12440.12|12440.12|0
1652192300000|2022-05-10 14:18:20|12441.03|12441.03|12441.03|12441.03|12441.03|12441.03|12441.03|12441.03|0
1652192310000|2022-05-10 14:18:30|12440.58|12440.58|12440.58|12440.58|12440.58|12440.58|12440.58|12440.58|0
1652192330000|2022-05-10 14:18:50|12441.13|12441.13|12439.7|12439.7|12441.13|12441.13|12439.7|12439.7|0
1652192340000|2022-05-10 14:19:00|12439.24|12439.24|12439.24|12439.24|12439.24|12439.24|12439.24|12439.24|0
1652192350000|2022-05-10 14:19:10|12438.42|12438.42|12438.42|12438.42|12438.42|12438.42|12436.99|12436.99|0
1652192400000|2022-05-10 14:20:00|12436.99|12436.99|12435.55|12435.55|12436.99|12436.99|12435.55|12435.55|0
1652192420000|2022-05-10 14:20:20|12436.99|12436.99|12435.61|12435.61|12436.99|12436.99|12435.61|12435.61|0
1652192430000|2022-05-10 14:20:30|12434.2|12434.2|12429.5|12429.5|12434.2|12434.2|12429.5|12429.5|0
1652192440000|2022-05-10 14:20:40|12428.48|12428.48|12428.99|12428.99|12428.99|12428.99|12428.48|12428.48|0
1652192450000|2022-05-10 14:20:50|12428.05|12428.05|12427.08|12427.08|12428.05|12428.05|12426.61|12426.61|0
1652192470000|2022-05-10 14:21:10|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|12426.27|0
1652192490000|2022-05-10 14:21:30|12425.8|12425.8|12424.98|12424.98|12425.8|12425.8|12424.98|12424.98|0
1652192500000|2022-05-10 14:21:40|12421.09|12421.09|12421.6|12421.6|12422.21|12422.21|12420.58|12420.58|0
1652192510000|2022-05-10 14:21:50|12421.12|12421.12|12423.98|12423.98|12423.98|12423.98|12420.65|12420.65|0
1652192520000|2022-05-10 14:22:00|12424.48|12424.48|12424.48|12424.48|12424.48|12424.48|12424.48|12424.48|0
1652192530000|2022-05-10 14:22:10|12423.66|12423.66|12424.01|12424.01|12424.01|12424.01|12423.19|12423.19|0
1652192540000|2022-05-10 14:22:20|12420.35|12420.35|12421.38|12421.38|12421.38|12421.38|12420.35|12420.35|0
1652192550000|2022-05-10 14:22:30|12422.29|12422.29|12423.25|12423.25|12423.25|12423.25|12421.61|12421.61|0
1652192560000|2022-05-10 14:22:40|12421.81|12421.81|12421.81|12421.81|12421.81|12421.81|12421.81|12421.81|0
1652192570000|2022-05-10 14:22:50|12420.7|12420.7|12416.76|12416.76|12420.7|12420.7|12416.76|12416.76|0
1652192580000|2022-05-10 14:23:00|12416.26|12416.26|12415.71|12415.71|12416.26|12416.26|12415.71|12415.71|0
1652192590000|2022-05-10 14:23:10|12416.26|12416.26|12415.79|12415.79|12416.26|12416.26|12415.79|12415.79|0
1652192610000|2022-05-10 14:23:30|12416.61|12416.61|12416.61|12416.61|12416.61|12416.61|12416.61|12416.61|0
1652192630000|2022-05-10 14:23:50|12415.69|12415.69|12414.88|12414.88|12415.69|12415.69|12414.88|12414.88|0
1652192640000|2022-05-10 14:24:00|12417.74|12417.74|12420.66|12420.66|12420.66|12420.66|12417.74|12417.74|0
1652192650000|2022-05-10 14:24:10|12420.2|12420.2|12420.2|12420.2|12420.2|12420.2|12420.2|12420.2|0
1652192660000|2022-05-10 14:24:20|12419.28|12419.28|12418.81|12418.81|12419.28|12419.28|12418.81|12418.81|0
1652192670000|2022-05-10 14:24:30|12418.34|12418.34|12418.34|12418.34|12418.34|12418.34|12418.34|12418.34|0
1652192680000|2022-05-10 14:24:40|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|12420.23|0
1652192710000|2022-05-10 14:25:10|12419.71|12419.71|12421.15|12421.15|12421.15|12421.15|12419.71|12419.71|0
1652192720000|2022-05-10 14:25:20|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|12422.06|0
1652192730000|2022-05-10 14:25:30|12422.88|12422.88|12422.88|12422.88|12422.88|12422.88|12422.88|12422.88|0
1652192740000|2022-05-10 14:25:40|12424.37|12424.37|12424.37|12424.37|12424.37|12424.37|12424.37|12424.37|0
1652192750000|2022-05-10 14:25:50|12425.36|12425.36|12425.36|12425.36|12425.36|12425.36|12425.36|12425.36|0
1652192760000|2022-05-10 14:26:00|12424.89|12424.89|12424.89|12424.89|12424.89|12424.89|12424.89|12424.89|0
1652192770000|2022-05-10 14:26:10|12425.71|12425.71|12430.45|12430.45|12430.45|12430.45|12425.71|12425.71|0
1652192780000|2022-05-10 14:26:20|12431.36|12431.36|12431.82|12431.82|12431.82|12431.82|12431.36|12431.36|0
1652192790000|2022-05-10 14:26:30|12431.35|12431.35|12429.56|12429.56|12431.35|12431.35|12429.56|12429.56|0
1652192800000|2022-05-10 14:26:40|12429.07|12429.07|12429.56|12429.56|12429.56|12429.56|12429.07|12429.07|0
1652192820000|2022-05-10 14:27:00|12428.75|12428.75|12428.25|12428.25|12428.75|12428.75|12428.25|12428.25|0
1652192830000|2022-05-10 14:27:10|12426.88|12426.88|12422.02|12422.02|12426.88|12426.88|12422.02|12422.02|0
1652192850000|2022-05-10 14:27:30|12421.11|12421.11|12415.49|12415.49|12421.11|12421.11|12415.49|12415.49|0
1652192860000|2022-05-10 14:27:40|12414.99|12414.99|12413.44|12413.44|12415.81|12415.81|12413.44|12413.44|0
1652192870000|2022-05-10 14:27:50|12411.94|12411.94|12408.38|12408.38|12411.94|12411.94|12408.38|12408.38|0
1652192880000|2022-05-10 14:28:00|12407.57|12407.57|12406.75|12406.75|12407.57|12407.57|12406.75|12406.75|0
1652192890000|2022-05-10 14:28:10|12405.31|12405.31|12404.99|12404.99|12405.31|12405.31|12404.5|12404.5|0
1652192900000|2022-05-10 14:28:20|12406.37|12406.37|12405.86|12405.86|12406.37|12406.37|12405.86|12405.86|0
1652192910000|2022-05-10 14:28:30|12405.04|12405.04|12401.84|12401.84|12405.04|12405.04|12401.84|12401.84|0
1652192920000|2022-05-10 14:28:40|12401.03|12401.03|12395.98|12395.98|12401.03|12401.03|12395.48|12395.48|0
1652192930000|2022-05-10 14:28:50|12395.75|12395.75|12393.36|12393.36|12396.23|12396.23|12393.36|12393.36|0
1652192940000|2022-05-10 14:29:00|12392.54|12392.54|12393.36|12393.36|12393.36|12393.36|12392.54|12392.54|0
1652192950000|2022-05-10 14:29:10|12392.9|12392.9|12392.44|12392.44|12392.9|12392.9|12392.44|12392.44|0
1652192960000|2022-05-10 14:29:20|12391.98|12391.98|12392.9|12392.9|12392.9|12392.9|12391.98|12391.98|0
1652192970000|2022-05-10 14:29:30|12391.98|12391.98|12391.98|12391.98|12391.98|12391.98|12391.98|12391.98|0
1652192990000|2022-05-10 14:29:50|12391.07|12391.07|12389.97|12389.97|12391.53|12391.53|12388.33|12388.33|0
1652193000000|2022-05-10 14:30:00|12389.47|12389.47|12388.14|12388.14|12389.47|12389.47|12388.14|12388.14|0
1652193010000|2022-05-10 14:30:10|12389.97|12389.97|12389.97|12389.97|12389.97|12389.97|12389.97|12389.97|0
1652193020000|2022-05-10 14:30:20|12387.48|12387.48|12388.12|12388.12|12388.12|12388.12|12387.48|12387.48|0
1652193030000|2022-05-10 14:30:30|12387.01|12387.01|12389.26|12389.26|12389.26|12389.26|12387.01|12387.01|0
1652193050000|2022-05-10 14:30:50|12390.63|12390.63|12392.72|12392.72|12392.72|12392.72|12390.63|12390.63|0
1652193060000|2022-05-10 14:31:00|12394.61|12394.61|12399.75|12399.75|12399.75|12399.75|12394.61|12394.61|0
1652193070000|2022-05-10 14:31:10|12401.18|12401.18|12401.18|12401.18|12401.18|12401.18|12401.18|12401.18|0
1652193080000|2022-05-10 14:31:20|12401.64|12401.64|12401.64|12401.64|12401.64|12401.64|12401.64|12401.64|0
1652193090000|2022-05-10 14:31:30|12401.17|12401.17|12402.08|12402.08|12402.08|12402.08|12401.17|12401.17|0
1652193100000|2022-05-10 14:31:40|12401.26|12401.26|12400.35|12400.35|12401.26|12401.26|12400.35|12400.35|0
1652193110000|2022-05-10 14:31:50|12398.92|12398.92|12398.92|12398.92|12398.92|12398.92|12398.92|12398.92|0
1652193120000|2022-05-10 14:32:00|12398.1|12398.1|12398.1|12398.1|12398.1|12398.1|12398.1|12398.1|0
1652193140000|2022-05-10 14:32:20|12399.53|12399.53|12400.65|12400.65|12400.65|12400.65|12399.53|12399.53|0
1652193150000|2022-05-10 14:32:30|12402.22|12402.22|12402.22|12402.22|12402.22|12402.22|12402.22|12402.22|0
1652193160000|2022-05-10 14:32:40|12403.04|12403.04|12404.93|12404.93|12404.93|12404.93|12403.04|12403.04|0
1652193180000|2022-05-10 14:33:00|12405.38|12405.38|12407.93|12407.93|12407.93|12407.93|12405.38|12405.38|0
1652193200000|2022-05-10 14:33:20|12407.48|12407.48|12403.81|12403.81|12407.48|12407.48|12403.81|12403.81|0
1652193210000|2022-05-10 14:33:30|12404.37|12404.37|12404.37|12404.37|12404.37|12404.37|12404.37|12404.37|0
1652193220000|2022-05-10 14:33:40|12403.45|12403.45|12403.45|12403.45|12403.45|12403.45|12402.51|12402.51|0
1652193230000|2022-05-10 14:33:50|12403.68|12403.68|12401.33|12401.33|12403.68|12403.68|12401.33|12401.33|0
1652193240000|2022-05-10 14:34:00|12402.14|12402.14|12404.51|12404.51|12404.51|12404.51|12402.14|12402.14|0
1652193250000|2022-05-10 14:34:10|12405.06|12405.06|12405.06|12405.06|12405.06|12405.06|12405.06|12405.06|0
1652193260000|2022-05-10 14:34:20|12405.52|12405.52|12405.06|12405.06|12405.52|12405.52|12405.06|12405.06|0
1652193290000|2022-05-10 14:34:50|12406.48|12406.48|12405.92|12405.92|12406.48|12406.48|12405.92|12405.92|0
1652193300000|2022-05-10 14:35:00|12411.14|12411.14|12412.54|12412.54|12412.54|12412.54|12411.14|12411.14|0
1652193310000|2022-05-10 14:35:10|12412.07|12412.07|12411.61|12411.61|12412.07|12412.07|12411.61|12411.61|0
1652193320000|2022-05-10 14:35:20|12411.83|12411.83|12412.39|12412.39|12412.39|12412.39|12411.83|12411.83|0
1652193340000|2022-05-10 14:35:40|12412.95|12412.95|12410.9|12410.9|12413.76|12413.76|12410.9|12410.9|0
1652193350000|2022-05-10 14:35:50|12410.08|12410.08|12410.08|12410.08|12410.08|12410.08|12410.08|12410.08|0
1652193370000|2022-05-10 14:36:10|12409.58|12409.58|12409.58|12409.58|12409.58|12409.58|12409.58|12409.58|0
1652193390000|2022-05-10 14:36:30|12407.68|12407.68|12404.73|12404.73|12407.68|12407.68|12404.73|12404.73|0
1652193400000|2022-05-10 14:36:40|12404.17|12404.17|12400.19|12400.19|12404.17|12404.17|12400.19|12400.19|0
1652193410000|2022-05-10 14:36:50|12399.25|12399.25|12399.25|12399.25|12399.25|12399.25|12399.25|12399.25|0
1652193430000|2022-05-10 14:37:10|12404.37|12404.37|12404.37|12404.37|12404.37|12404.37|12404.37|12404.37|0
1652193440000|2022-05-10 14:37:20|12401.5|12401.5|12400.17|12400.17|12401.5|12401.5|12400.17|12400.17|0
1652193470000|2022-05-10 14:37:50|12399.65|12399.65|12399.65|12399.65|12399.65|12399.65|12399.65|12399.65|0
1652193490000|2022-05-10 14:38:10|12398.66|12398.66|12398.66|12398.66|12398.66|12398.66|12398.66|12398.66|0
1652193500000|2022-05-10 14:38:20|12399.48|12399.48|12399.48|12399.48|12399.48|12399.48|12399.48|12399.48|0
1652193510000|2022-05-10 14:38:30|12400.51|12400.51|12400.51|12400.51|12400.51|12400.51|12400.51|12400.51|0
1652193530000|2022-05-10 14:38:50|12400.06|12400.06|12399.54|12399.54|12400.06|12400.06|12399.54|12399.54|0
1652193540000|2022-05-10 14:39:00|12400.36|12400.36|12400.36|12400.36|12400.36|12400.36|12400.36|12400.36|0
1652193560000|2022-05-10 14:39:20|12400.86|12400.86|12402.29|12402.29|12402.29|12402.29|12400.86|12400.86|0
1652193570000|2022-05-10 14:39:30|12401.82|12401.82|12401.82|12401.82|12401.82|12401.82|12401.82|12401.82|0
1652193580000|2022-05-10 14:39:40|12402.29|12402.29|12402.29|12402.29|12402.29|12402.29|12402.29|12402.29|0
1652193600000|2022-05-10 14:40:00|12402.79|12402.79|12402.79|12402.79|12402.79|12402.79|12402.79|12402.79|0
1652193630000|2022-05-10 14:40:30|12402.33|12402.33|12402.33|12402.33|12402.33|12402.33|12402.33|12402.33|0
1652193670000|2022-05-10 14:41:10|12400.9|12400.9|12400.9|12400.9|12400.9|12400.9|12400.9|12400.9|0
1652193700000|2022-05-10 14:41:40|12401.37|12401.37|12402.19|12402.19|12402.19|12402.19|12401.37|12401.37|0
1652193710000|2022-05-10 14:41:50|12401.72|12401.72|12401.72|12401.72|12401.72|12401.72|12401.72|12401.72|0
1652193750000|2022-05-10 14:42:30|12402.19|12402.19|12402.19|12402.19|12402.19|12402.19|12402.19|12402.19|0
1652193780000|2022-05-10 14:43:00|12401.27|12401.27|12394.04|12394.04|12401.27|12401.27|12394.04|12394.04|0
1652193790000|2022-05-10 14:43:10|12394.86|12394.86|12390.97|12390.97|12394.86|12394.86|12390.97|12390.97|0
1652193800000|2022-05-10 14:43:20|12392.38|12392.38|12391.93|12391.93|12392.4|12392.4|12390.96|12390.96|0
1652193810000|2022-05-10 14:43:30|12391.47|12391.47|12389.58|12389.58|12391.47|12391.47|12389.58|12389.58|0
1652193820000|2022-05-10 14:43:40|12389.11|12389.11|12389.56|12389.56|12389.56|12389.56|12389.11|12389.11|0
1652193830000|2022-05-10 14:43:50|12389.05|12389.05|12391.31|12391.31|12391.31|12391.31|12388.59|12388.59|0
1652193840000|2022-05-10 14:44:00|12390.84|12390.84|12390.84|12390.84|12390.84|12390.84|12390.84|12390.84|0
1652193850000|2022-05-10 14:44:10|12391.3|12391.3|12394.11|12394.11|12394.11|12394.11|12391.3|12391.3|0
1652193860000|2022-05-10 14:44:20|12392.67|12392.67|12390.85|12390.85|12392.67|12392.67|12390.85|12390.85|0
1652193870000|2022-05-10 14:44:30|12393.59|12393.59|12394.5|12394.5|12394.5|12394.5|12393.59|12393.59|0
1652193880000|2022-05-10 14:44:40|12394.97|12394.97|12397.44|12397.44|12397.44|12397.44|12394.97|12394.97|0
1652193890000|2022-05-10 14:44:50|12396.98|12396.98|12397.96|12397.96|12397.96|12397.96|12396.98|12396.98|0
1652193940000|2022-05-10 14:45:40|12398.42|12398.42|12397.13|12397.13|12398.42|12398.42|12397.13|12397.13|0
1652193950000|2022-05-10 14:45:50|12397.63|12397.63|12397.63|12397.63|12397.63|12397.63|12397.63|12397.63|0
1652193960000|2022-05-10 14:46:00|12398.55|12398.55|12398.55|12398.55|12398.55|12398.55|12398.55|12398.55|0
1652193980000|2022-05-10 14:46:20|12398.07|12398.07|12397.6|12397.6|12398.07|12398.07|12397.6|12397.6|0
1652193990000|2022-05-10 14:46:30|12398.07|12398.07|12396.25|12396.25|12398.07|12398.07|12396.25|12396.25|0
1652194000000|2022-05-10 14:46:40|12395.43|12395.43|12395.43|12395.43|12395.43|12395.43|12395.43|12395.43|0
1652194010000|2022-05-10 14:46:50|12396.25|12396.25|12396.25|12396.25|12396.25|12396.25|12396.25|12396.25|0
1652194020000|2022-05-10 14:47:00|12397.06|12397.06|12397.98|12397.98|12397.98|12397.98|12397.06|12397.06|0
1652194030000|2022-05-10 14:47:10|12397.52|12397.52|12396.46|12396.46|12397.52|12397.52|12396.46|12396.46|0
1652194040000|2022-05-10 14:47:20|12396.92|12396.92|12396.92|12396.92|12396.92|12396.92|12396.92|12396.92|0
1652194090000|2022-05-10 14:48:10|12397.48|12397.48|12397.48|12397.48|12397.48|12397.48|12397.48|12397.48|0
1652194100000|2022-05-10 14:48:20|12397.95|12397.95|12397.95|12397.95|12397.95|12397.95|12397.95|12397.95|0
1652194110000|2022-05-10 14:48:30|12397.04|12397.04|12393.32|12393.32|12397.04|12397.04|12392.38|12392.38|0
1652194120000|2022-05-10 14:48:40|12392.85|12392.85|12390.29|12390.29|12393.32|12393.32|12390.29|12390.29|0
1652194130000|2022-05-10 14:48:50|12388.85|12388.85|12388.51|12388.51|12389.32|12389.32|12388.51|12388.51|0
1652194160000|2022-05-10 14:49:20|12390.69|12390.69|12391.2|12391.2|12391.2|12391.2|12389.72|12389.72|0
1652194170000|2022-05-10 14:49:30|12391.67|12391.67|12392.11|12392.11|12392.11|12392.11|12391.2|12391.2|0
1652194180000|2022-05-10 14:49:40|12392.58|12392.58|12392.58|12392.58|12392.58|12392.58|12392.58|12392.58|0
1652194190000|2022-05-10 14:49:50|12393.04|12393.04|12393.04|12393.04|12393.04|12393.04|12393.04|12393.04|0
1652194200000|2022-05-10 14:50:00|12394.47|12394.47|12394.47|12394.47|12394.47|12394.47|12394.47|12394.47|0
1652194210000|2022-05-10 14:50:10|12394.02|12394.02|12394.02|12394.02|12394.02|12394.02|12394.02|12394.02|0
1652194250000|2022-05-10 14:50:50|12393.2|12393.2|12393.2|12393.2|12393.2|12393.2|12393.2|12393.2|0
1652194260000|2022-05-10 14:51:00|12392.98|12392.98|12389.81|12389.81|12392.98|12392.98|12389.81|12389.81|0
1652194280000|2022-05-10 14:51:20|12390.27|12390.27|12392.68|12392.68|12392.68|12392.68|12390.27|12390.27|0
1652194300000|2022-05-10 14:51:40|12394.11|12394.11|12394.11|12394.11|12394.11|12394.11|12394.11|12394.11|0
1652194310000|2022-05-10 14:51:50|12394.57|12394.57|12392.73|12392.73|12394.57|12394.57|12392.73|12392.73|0
1652194320000|2022-05-10 14:52:00|12389.87|12389.87|12386.18|12386.18|12389.87|12389.87|12386.18|12386.18|0
1652194340000|2022-05-10 14:52:20|12387.3|12387.3|12387.04|12387.04|12387.85|12387.85|12387.04|12387.04|0
1652194350000|2022-05-10 14:52:30|12386.57|12386.57|12385.65|12385.65|12386.57|12386.57|12385.65|12385.65|0
1652194360000|2022-05-10 14:52:40|12385.18|12385.18|12385.18|12385.18|12385.18|12385.18|12385.18|12385.18|0
1652194370000|2022-05-10 14:52:50|12384.68|12384.68|12384.68|12384.68|12384.68|12384.68|12384.68|12384.68|0
1652194380000|2022-05-10 14:53:00|12386.12|12386.12|12386.12|12386.12|12386.12|12386.12|12386.12|12386.12|0
1652194390000|2022-05-10 14:53:10|12385.18|12385.18|12384.06|12384.06|12385.18|12385.18|12384.06|12384.06|0
1652194400000|2022-05-10 14:53:20|12382.63|12382.63|12382.16|12382.16|12382.63|12382.63|12382.16|12382.16|0
1652194410000|2022-05-10 14:53:30|12381.34|12381.34|12381.83|12381.83|12381.83|12381.83|12381.34|12381.34|0
1652194420000|2022-05-10 14:53:40|12382.65|12382.65|12382.65|12382.65|12382.65|12382.65|12382.65|12382.65|0
1652194440000|2022-05-10 14:54:00|12383.11|12383.11|12384.54|12384.54|12384.54|12384.54|12383.11|12383.11|0
1652194450000|2022-05-10 14:54:10|12385.66|12385.66|12386.13|12386.13|12386.13|12386.13|12385.66|12385.66|0
1652194480000|2022-05-10 14:54:40|12385.68|12385.68|12384.74|12384.74|12385.68|12385.68|12384.74|12384.74|0
1652194490000|2022-05-10 14:54:50|12384.27|12384.27|12384.27|12384.27|12384.27|12384.27|12384.27|12384.27|0
1652194500000|2022-05-10 14:55:00|12383.45|12383.45|12382.07|12382.07|12383.45|12383.45|12382.02|12382.02|0
1652194510000|2022-05-10 14:55:10|12380.95|12380.95|12385.11|12385.11|12385.58|12385.58|12380.95|12380.95|0
1652194530000|2022-05-10 14:55:30|12384.64|12384.64|12384.64|12384.64|12384.64|12384.64|12384.64|12384.64|0
1652194540000|2022-05-10 14:55:40|12385.2|12385.2|12383.06|12383.06|12385.2|12385.2|12383.06|12383.06|0
1652194550000|2022-05-10 14:55:50|12382.6|12382.6|12383.55|12383.55|12383.55|12383.55|12381.2|12381.2|0
1652194560000|2022-05-10 14:56:00|12384.04|12384.04|12384.04|12384.04|12384.04|12384.04|12384.04|12384.04|0
1652194570000|2022-05-10 14:56:10|12383.57|12383.57|12385.42|12385.42|12385.42|12385.42|12383.57|12383.57|0
1652194580000|2022-05-10 14:56:20|12384.6|12384.6|12384.09|12384.09|12384.6|12384.6|12384.09|12384.09|0
1652194590000|2022-05-10 14:56:30|12385.2|12385.2|12384.65|12384.65|12385.2|12385.2|12384.65|12384.65|0
1652194600000|2022-05-10 14:56:40|12383.53|12383.53|12384.17|12384.17|12384.17|12384.17|12383.06|12383.06|0
1652194620000|2022-05-10 14:57:00|12384.73|12384.73|12384.73|12384.73|12384.73|12384.73|12384.73|12384.73|0
1652194650000|2022-05-10 14:57:30|12384.24|12384.24|12388.7|12388.7|12388.7|12388.7|12383.42|12383.42|0
1652194660000|2022-05-10 14:57:40|12388.23|12388.23|12389.18|12389.18|12389.18|12389.18|12388.23|12388.23|0
1652194670000|2022-05-10 14:57:50|12389.73|12389.73|12389.73|12389.73|12389.73|12389.73|12389.73|12389.73|0
1652194680000|2022-05-10 14:58:00|12390.55|12390.55|12387.57|12387.57|12390.61|12390.61|12387.57|12387.57|0
1652194690000|2022-05-10 14:58:10|12387.12|12387.12|12387.34|12387.34|12387.34|12387.34|12387.12|12387.12|0
1652194710000|2022-05-10 14:58:30|12386.88|12386.88|12387.81|12387.81|12387.81|12387.81|12386.88|12386.88|0
1652194720000|2022-05-10 14:58:40|12385.58|12385.58|12386.14|12386.14|12386.14|12386.14|12385.58|12385.58|0
1652194730000|2022-05-10 14:58:50|12385.68|12385.68|12384.71|12384.71|12385.68|12385.68|12384.71|12384.71|0
1652194770000|2022-05-10 14:59:30|12384.15|12384.15|12383.99|12383.99|12384.15|12384.15|12382.42|12382.42|0
1652194780000|2022-05-10 14:59:40|12384.45|12384.45|12384.45|12384.45|12384.45|12384.45|12384.45|12384.45|0
1652194790000|2022-05-10 14:59:50|12383.99|12383.99|12383.53|12383.53|12383.99|12383.99|12383.53|12383.53|0
1652194800000|2022-05-10 15:00:00|12382.97|12382.97|12385.15|12385.15|12385.15|12385.15|12382.97|12382.97|0
1652194810000|2022-05-10 15:00:10|12384.63|12384.63|12383.81|12383.81|12384.63|12384.63|12383.81|12383.81|0
1652194820000|2022-05-10 15:00:20|12382.14|12382.14|12380.49|12380.49|12382.14|12382.14|12380.19|12380.19|0
1652194830000|2022-05-10 15:00:30|12378.11|12378.11|12378.11|12378.11|12378.11|12378.11|12377.64|12377.64|0
1652194840000|2022-05-10 15:00:40|12379.55|12379.55|12375.31|12375.31|12379.55|12379.55|12375.31|12375.31|0
1652194850000|2022-05-10 15:00:50|12374.8|12374.8|12374.37|12374.37|12374.8|12374.8|12373.86|12373.86|0
1652194860000|2022-05-10 15:01:00|12375.29|12375.29|12375.74|12375.74|12375.74|12375.74|12375.29|12375.29|0
1652194870000|2022-05-10 15:01:10|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|12374.93|0
1652194880000|2022-05-10 15:01:20|12375.44|12375.44|12373.09|12373.09|12375.44|12375.44|12373.09|12373.09|0
1652194890000|2022-05-10 15:01:30|12372.53|12372.53|12371.46|12371.46|12372.53|12372.53|12371.42|12371.42|0
1652194900000|2022-05-10 15:01:40|12371.93|12371.93|12371.93|12371.93|12371.93|12371.93|12371.93|12371.93|0
1652194920000|2022-05-10 15:02:00|12371.47|12371.47|12371.47|12371.47|12371.47|12371.47|12371.47|12371.47|0
1652194930000|2022-05-10 15:02:10|12370.96|12370.96|12370.5|12370.5|12371.42|12371.42|12370.5|12370.5|0
1652194940000|2022-05-10 15:02:20|12371.32|12371.32|12372.03|12372.03|12373.52|12373.52|12371.32|12371.32|0
1652194970000|2022-05-10 15:02:50|12373.41|12373.41|12373.39|12373.39|12373.87|12373.87|12373.39|12373.39|0
1652194980000|2022-05-10 15:03:00|12371.96|12371.96|12372.02|12372.02|12372.02|12372.02|12371.5|12371.5|0
1652195020000|2022-05-10 15:03:40|12371.56|12371.56|12369.76|12369.76|12371.56|12371.56|12369.76|12369.76|0
1652195030000|2022-05-10 15:03:50|12368.84|12368.84|12365.08|12365.08|12368.84|12368.84|12364.52|12364.52|0
1652195040000|2022-05-10 15:04:00|12364.85|12364.85|12361.93|12361.93|12364.85|12364.85|12361.93|12361.93|0
1652195050000|2022-05-10 15:04:10|12363.04|12363.04|12364.7|12364.7|12364.7|12364.7|12363.04|12363.04|0
1652195060000|2022-05-10 15:04:20|12364.14|12364.14|12364.24|12364.24|12364.24|12364.24|12363.68|12363.68|0
1652195080000|2022-05-10 15:04:40|12362.8|12362.8|12362.8|12362.8|12362.8|12362.8|12362.8|12362.8|0
1652195100000|2022-05-10 15:05:00|12362.35|12362.35|12360.04|12360.04|12362.35|12362.35|12359.68|12359.68|0
1652195110000|2022-05-10 15:05:10|12358.93|12358.93|12358.93|12358.93|12358.93|12358.93|12358.93|12358.93|0
1652195120000|2022-05-10 15:05:20|12358.47|12358.47|12359.49|12359.49|12359.49|12359.49|12358.47|12358.47|0
1652195130000|2022-05-10 15:05:30|12359.26|12359.26|12356.99|12356.99|12359.71|12359.71|12356.99|12356.99|0
1652195140000|2022-05-10 15:05:40|12356.43|12356.43|12355.14|12355.14|12356.43|12356.43|12354.58|12354.58|0
1652195150000|2022-05-10 15:05:50|12354.69|12354.69|12354.69|12354.69|12354.69|12354.69|12354.69|12354.69|0
1652195160000|2022-05-10 15:06:00|12353.26|12353.26|12352.79|12352.79|12353.26|12353.26|12352.79|12352.79|0
1652195180000|2022-05-10 15:06:20|12351.87|12351.87|12352.35|12352.35|12352.35|12352.35|12351.87|12351.87|0
1652195190000|2022-05-10 15:06:30|12353.02|12353.02|12352.2|12352.2|12353.02|12353.02|12352.2|12352.2|0
1652195200000|2022-05-10 15:06:40|12351.73|12351.73|12349.98|12349.98|12351.73|12351.73|12349.98|12349.98|0
1652195210000|2022-05-10 15:06:50|12345.68|12345.68|12339.97|12339.97|12347.11|12347.11|12339.03|12339.03|0
1652195220000|2022-05-10 15:07:00|12341.09|12341.09|12337.46|12337.46|12341.09|12341.09|12337.46|12337.46|0
1652195230000|2022-05-10 15:07:10|12336.95|12336.95|12336.01|12336.01|12336.95|12336.95|12336.01|12336.01|0
1652195240000|2022-05-10 15:07:20|12335.55|12335.55|12334.12|12334.12|12335.55|12335.55|12334.12|12334.12|0
1652195260000|2022-05-10 15:07:40|12335.06|12335.06|12334.59|12334.59|12335.06|12335.06|12334.59|12334.59|0
1652195280000|2022-05-10 15:08:00|12336.43|12336.43|12338.7|12338.7|12338.7|12338.7|12334.94|12334.94|0
1652195290000|2022-05-10 15:08:10|12339.25|12339.25|12339.71|12339.71|12339.71|12339.71|12339.25|12339.25|0
1652195310000|2022-05-10 15:08:30|12339.94|12339.94|12347.56|12347.56|12347.56|12347.56|12339.94|12339.94|0
1652195320000|2022-05-10 15:08:40|12347.1|12347.1|12348.01|12348.01|12348.01|12348.01|12347.1|12347.1|0
1652195350000|2022-05-10 15:09:10|12349.45|12349.45|12349.45|12349.45|12349.45|12349.45|12349.45|12349.45|0
1652195360000|2022-05-10 15:09:20|12349.91|12349.91|12349.91|12349.91|12349.91|12349.91|12349.91|12349.91|0
1652195370000|2022-05-10 15:09:30|12351.4|12351.4|12351.4|12351.4|12351.4|12351.4|12351.4|12351.4|0
1652195380000|2022-05-10 15:09:40|12351.85|12351.85|12351.4|12351.4|12351.85|12351.85|12351.4|12351.4|0
1652195390000|2022-05-10 15:09:50|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|12352.31|0
1652195400000|2022-05-10 15:10:00|12352.87|12352.87|12353.11|12353.11|12353.11|12353.11|12352.41|12352.41|0
1652195420000|2022-05-10 15:10:20|12352.29|12352.29|12352.29|12352.29|12352.29|12352.29|12352.29|12352.29|0
1652195430000|2022-05-10 15:10:30|12351.83|12351.83|12351.32|12351.32|12351.83|12351.83|12351.32|12351.32|0
1652195440000|2022-05-10 15:10:40|12350.86|12350.86|12351.84|12351.84|12351.84|12351.84|12350.4|12350.4|0
1652195450000|2022-05-10 15:10:50|12352.29|12352.29|12354.55|12354.55|12354.55|12354.55|12352.29|12352.29|0
1652195490000|2022-05-10 15:11:30|12355.36|12355.36|12356.04|12356.04|12356.04|12356.04|12355.36|12355.36|0
1652195500000|2022-05-10 15:11:40|12356.52|12356.52|12356.99|12356.99|12356.99|12356.99|12356.52|12356.52|0
1652195510000|2022-05-10 15:11:50|12357.8|12357.8|12359.18|12359.18|12359.18|12359.18|12357.8|12357.8|0
1652195520000|2022-05-10 15:12:00|12358.26|12358.26|12358.3|12358.3|12358.76|12358.76|12358.26|12358.26|0
1652195530000|2022-05-10 15:12:10|12356.87|12356.87|12357.35|12357.35|12357.35|12357.35|12356.41|12356.41|0
1652195540000|2022-05-10 15:12:20|12356.41|12356.41|12355.42|12355.42|12356.41|12356.41|12355.42|12355.42|0
1652195570000|2022-05-10 15:12:50|12354.94|12354.94|12356.3|12356.3|12356.3|12356.3|12354.94|12354.94|0
1652195580000|2022-05-10 15:13:00|12355.39|12355.39|12355.95|12355.95|12355.95|12355.95|12355.39|12355.39|0
1652195600000|2022-05-10 15:13:20|12355.48|12355.48|12358.55|12358.55|12358.55|12358.55|12355.48|12355.48|0
1652195610000|2022-05-10 15:13:30|12357.99|12357.99|12356.87|12356.87|12357.99|12357.99|12356.87|12356.87|0
1652195620000|2022-05-10 15:13:40|12357.69|12357.69|12357.47|12357.47|12357.69|12357.69|12357.47|12357.47|0
1652195640000|2022-05-10 15:14:00|12358.02|12358.02|12356.65|12356.65|12358.02|12358.02|12356.65|12356.65|0
1652195660000|2022-05-10 15:14:20|12356.09|12356.09|12356.65|12356.65|12356.65|12356.65|12356.09|12356.09|0
1652195690000|2022-05-10 15:14:50|12355.83|12355.83|12353.55|12353.55|12355.83|12355.83|12353.55|12353.55|0
1652195700000|2022-05-10 15:15:00|12353.07|12353.07|12347.67|12347.67|12353.07|12353.07|12347.67|12347.67|0
1652195710000|2022-05-10 15:15:10|12347.21|12347.21|12345.82|12345.82|12347.21|12347.21|12345.27|12345.27|0
1652195720000|2022-05-10 15:15:20|12345.27|12345.27|12345.82|12345.82|12345.82|12345.82|12345.27|12345.27|0
1652195730000|2022-05-10 15:15:30|12346.28|12346.28|12346.28|12346.28|12346.28|12346.28|12346.28|12346.28|0
1652195740000|2022-05-10 15:15:40|12346.75|12346.75|12346.75|12346.75|12346.75|12346.75|12346.75|12346.75|0
1652195750000|2022-05-10 15:15:50|12345.84|12345.84|12345.82|12345.82|12346.3|12346.3|12345.82|12345.82|0
1652195760000|2022-05-10 15:16:00|12347.26|12347.26|12346.8|12346.8|12347.3|12347.3|12346.8|12346.8|0
1652195770000|2022-05-10 15:16:10|12348.53|12348.53|12348.53|12348.53|12348.99|12348.99|12348.53|12348.53|0
1652195780000|2022-05-10 15:16:20|12348.02|12348.02|12346.03|12346.03|12348.02|12348.02|12346.03|12346.03|0
1652195790000|2022-05-10 15:16:30|12345.8|12345.8|12345.8|12345.8|12345.8|12345.8|12345.8|12345.8|0
1652195810000|2022-05-10 15:16:50|12347.24|12347.24|12350.77|12350.77|12350.77|12350.77|12347.24|12347.24|0
1652195820000|2022-05-10 15:17:00|12351.24|12351.24|12354.01|12354.01|12354.01|12354.01|12351.24|12351.24|0
1652195830000|2022-05-10 15:17:10|12353.54|12353.54|12354.98|12354.98|12354.98|12354.98|12353.54|12353.54|0
1652195840000|2022-05-10 15:17:20|12355.43|12355.43|12354.98|12354.98|12355.43|12355.43|12354.98|12354.98|0
1652195870000|2022-05-10 15:17:50|12355.43|12355.43|12354.87|12354.87|12355.43|12355.43|12354.87|12354.87|0
1652195880000|2022-05-10 15:18:00|12355.89|12355.89|12358.45|12358.45|12358.45|12358.45|12355.89|12355.89|0
1652195890000|2022-05-10 15:18:10|12358.91|12358.91|12359.89|12359.89|12359.89|12359.89|12358.45|12358.45|0
1652195900000|2022-05-10 15:18:20|12359.66|12359.66|12361.84|12361.84|12362.37|12362.37|12359.66|12359.66|0
1652195910000|2022-05-10 15:18:30|12361.37|12361.37|12359.12|12359.12|12361.37|12361.37|12359.12|12359.12|0
1652195920000|2022-05-10 15:18:40|12359.57|12359.57|12359.57|12359.57|12359.57|12359.57|12359.1|12359.1|0
1652195930000|2022-05-10 15:18:50|12360.13|12360.13|12360.13|12360.13|12360.13|12360.13|12360.13|12360.13|0
1652195940000|2022-05-10 15:19:00|12361.07|12361.07|12361.07|12361.07|12361.07|12361.07|12361.07|12361.07|0
1652195950000|2022-05-10 15:19:10|12360.6|12360.6|12360.6|12360.6|12360.6|12360.6|12360.6|12360.6|0
1652195970000|2022-05-10 15:19:30|12361.06|12361.06|12361.53|12361.53|12361.53|12361.53|12361.06|12361.06|0
1652195980000|2022-05-10 15:19:40|12362.35|12362.35|12362.35|12362.35|12362.35|12362.35|12362.35|12362.35|0
1652195990000|2022-05-10 15:19:50|12361.89|12361.89|12361.89|12361.89|12361.89|12361.89|12361.89|12361.89|0
1652196000000|2022-05-10 15:20:00|12363.33|12363.33|12363.77|12363.77|12363.77|12363.77|12363.33|12363.33|0
1652196010000|2022-05-10 15:20:10|12364.24|12364.24|12364.24|12364.24|12364.24|12364.24|12364.24|12364.24|0
1652196020000|2022-05-10 15:20:20|12363.77|12363.77|12363.77|12363.77|12363.77|12363.77|12363.77|12363.77|0
1652196030000|2022-05-10 15:20:30|12364.8|12364.8|12364.8|12364.8|12364.8|12364.8|12364.8|12364.8|0
1652196050000|2022-05-10 15:20:50|12365.74|12365.74|12365.74|12365.74|12365.74|12365.74|12365.74|12365.74|0
1652196060000|2022-05-10 15:21:00|12366.2|12366.2|12366.66|12366.66|12366.66|12366.66|12366.2|12366.2|0
1652196070000|2022-05-10 15:21:10|12366.19|12366.19|12366.19|12366.19|12366.19|12366.19|12366.19|12366.19|0
1652196080000|2022-05-10 15:21:20|12366.64|12366.64|12366.19|12366.19|12366.64|12366.64|12366.19|12366.19|0
1652196090000|2022-05-10 15:21:30|12365.71|12365.71|12365.71|12365.71|12365.71|12365.71|12365.71|12365.71|0
1652196100000|2022-05-10 15:21:40|12366.66|12366.66|12366.79|12366.79|12367.77|12367.77|12366.66|12366.66|0
1652196110000|2022-05-10 15:21:50|12367.24|12367.24|12369.95|12369.95|12369.95|12369.95|12367.24|12367.24|0
1652196120000|2022-05-10 15:22:00|12369.46|12369.46|12370.89|12370.89|12370.89|12370.89|12369.46|12369.46|0
1652196130000|2022-05-10 15:22:10|12370.43|12370.43|12369.06|12369.06|12370.43|12370.43|12369.06|12369.06|0
1652196140000|2022-05-10 15:22:20|12370.09|12370.09|12371.08|12371.08|12371.08|12371.08|12370.09|12370.09|0
1652196160000|2022-05-10 15:22:40|12370.09|12370.09|12364.96|12364.96|12370.09|12370.09|12364.96|12364.96|0
1652196180000|2022-05-10 15:23:00|12365.78|12365.78|12365.78|12365.78|12365.78|12365.78|12365.78|12365.78|0
1652196210000|2022-05-10 15:23:30|12365.31|12365.31|12364.41|12364.41|12365.31|12365.31|12363.93|12363.93|0
1652196220000|2022-05-10 15:23:40|12364.96|12364.96|12365.31|12365.31|12365.78|12365.78|12364.96|12364.96|0
1652196250000|2022-05-10 15:24:10|12364.4|12364.4|12364.4|12364.4|12364.4|12364.4|12364.4|12364.4|0
1652196260000|2022-05-10 15:24:20|12364.89|12364.89|12364.4|12364.4|12364.89|12364.89|12364.4|12364.4|0
1652196270000|2022-05-10 15:24:30|12363.58|12363.58|12363.58|12363.58|12363.58|12363.58|12363.58|12363.58|0
1652196280000|2022-05-10 15:24:40|12360.71|12360.71|12360.71|12360.71|12360.71|12360.71|12360.71|12360.71|0
1652196290000|2022-05-10 15:24:50|12359.68|12359.68|12359.68|12359.68|12359.68|12359.68|12359.68|12359.68|0
1652196300000|2022-05-10 15:25:00|12360.24|12360.24|12360.02|12360.02|12360.24|12360.24|12360.02|12360.02|0
1652196310000|2022-05-10 15:25:10|12359.1|12359.1|12359.25|12359.25|12359.25|12359.25|12357.34|12357.34|0
1652196320000|2022-05-10 15:25:20|12359.72|12359.72|12361.97|12361.97|12362.43|12362.43|12359.72|12359.72|0
1652196340000|2022-05-10 15:25:40|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|12361.41|0
1652196350000|2022-05-10 15:25:50|12360.85|12360.85|12360.48|12360.48|12360.85|12360.85|12360.03|12360.03|0
1652196360000|2022-05-10 15:26:00|12361.92|12361.92|12361.45|12361.45|12361.92|12361.92|12361.45|12361.45|0
1652196380000|2022-05-10 15:26:20|12358.66|12358.66|12360.33|12360.33|12360.89|12360.89|12358.66|12358.66|0
1652196390000|2022-05-10 15:26:30|12360.79|12360.79|12361.27|12361.27|12361.73|12361.73|12360.79|12360.79|0
1652196400000|2022-05-10 15:26:40|12361.73|12361.73|12362.29|12362.29|12362.84|12362.84|12361.73|12361.73|0
1652196410000|2022-05-10 15:26:50|12361.82|12361.82|12360.38|12360.38|12361.82|12361.82|12360.38|12360.38|0
1652196420000|2022-05-10 15:27:00|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|12359.91|0
1652196440000|2022-05-10 15:27:20|12359.45|12359.45|12359.45|12359.45|12359.45|12359.45|12359.45|12359.45|0
1652196450000|2022-05-10 15:27:30|12360.83|12360.83|12361.39|12361.39|12361.39|12361.39|12360.83|12360.83|0
1652196460000|2022-05-10 15:27:40|12361.16|12361.16|12361.16|12361.16|12361.16|12361.16|12361.16|12361.16|0
1652196470000|2022-05-10 15:27:50|12362.1|12362.1|12362.1|12362.1|12362.1|12362.1|12362.1|12362.1|0
1652196480000|2022-05-10 15:28:00|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|12360.99|0
1652196490000|2022-05-10 15:28:10|12360.17|12360.17|12356.26|12356.26|12360.99|12360.99|12356.26|12356.26|0
1652196500000|2022-05-10 15:28:20|12354.83|12354.83|12354.83|12354.83|12354.83|12354.83|12354.83|12354.83|0
1652196510000|2022-05-10 15:28:30|12354.36|12354.36|12356.35|12356.35|12356.35|12356.35|12354.36|12354.36|0
1652196520000|2022-05-10 15:28:40|12355.85|12355.85|12355.88|12355.88|12355.88|12355.88|12355.41|12355.41|0
1652196530000|2022-05-10 15:28:50|12355.41|12355.41|12353.85|12353.85|12355.41|12355.41|12353.85|12353.85|0
1652196540000|2022-05-10 15:29:00|12354.79|12354.79|12353.32|12353.32|12355.29|12355.29|12352.5|12352.5|0
1652196550000|2022-05-10 15:29:10|12352.76|12352.76|12353.22|12353.22|12353.22|12353.22|12352.3|12352.3|0
1652196560000|2022-05-10 15:29:20|12352.66|12352.66|12355.06|12355.06|12355.06|12355.06|12352.66|12352.66|0
1652196570000|2022-05-10 15:29:30|12354.14|12354.14|12357.05|12357.05|12357.05|12357.05|12353.58|12353.58|0
1652196580000|2022-05-10 15:29:40|12357.87|12357.87|12359.14|12359.14|12359.14|12359.14|12356.95|12356.95|0
1652196590000|2022-05-10 15:29:50|12358.32|12358.32|12356.99|12356.99|12358.32|12358.32|12355.57|12355.57|0
1652253310000|2022-05-11 07:15:10|12304.54|12304.54|12301.43|12301.43|12305.01|12305.01|12301.43|12301.43|0
1652253360000|2022-05-11 07:16:00|12299.44|12299.44|12299.44|12299.44|12299.44|12299.44|12299.44|12299.44|0
1652253380000|2022-05-11 07:16:20|12298.98|12298.98|12296.69|12296.69|12298.98|12298.98|12296.69|12296.69|0
1652253400000|2022-05-11 07:16:40|12295.26|12295.26|12292.1|12292.1|12295.26|12295.26|12291.07|12291.07|0
1652253410000|2022-05-11 07:16:50|12292.62|12292.62|12293.13|12293.13|12293.13|12293.13|12292.62|12292.62|0
1652253430000|2022-05-11 07:17:10|12295.02|12295.02|12306.12|12306.12|12306.12|12306.12|12295.02|12295.02|0
1652253440000|2022-05-11 07:17:20|12306.15|12306.15|12316.8|12316.8|12317.26|12317.26|12306.15|12306.15|0
1652253450000|2022-05-11 07:17:30|12315.37|12315.37|12315.37|12315.37|12315.37|12315.37|12315.37|12315.37|0
1652253470000|2022-05-11 07:17:50|12317.82|12317.82|12312.16|12312.16|12317.82|12317.82|12312.16|12312.16|0
1652253480000|2022-05-11 07:18:00|12310.53|12310.53|12310.53|12310.53|12310.53|12310.53|12310.53|12310.53|0
1652253490000|2022-05-11 07:18:10|12311|12311|12311.82|12311.82|12311.82|12311.82|12311|12311|0
1652253500000|2022-05-11 07:18:20|12307.95|12307.95|12303.5|12303.5|12307.95|12307.95|12303|12303|0
1652253510000|2022-05-11 07:18:30|12302.07|12302.07|12302.07|12302.07|12302.07|12302.07|12302.07|12302.07|0
1652253520000|2022-05-11 07:18:40|12302.63|12302.63|12306.44|12306.44|12307.39|12307.39|12302.63|12302.63|0
1652253530000|2022-05-11 07:18:50|12305.01|12305.01|12305.01|12305.01|12305.01|12305.01|12305.01|12305.01|0
1652253540000|2022-05-11 07:19:00|12303.58|12303.58|12303.58|12303.58|12303.58|12303.58|12303.58|12303.58|0
1652253560000|2022-05-11 07:19:20|12301.84|12301.84|12301.84|12301.84|12301.84|12301.84|12301.84|12301.84|0
1652253570000|2022-05-11 07:19:30|12301.03|12301.03|12295.29|12295.29|12301.03|12301.03|12295.29|12295.29|0
1652253590000|2022-05-11 07:19:50|12294.77|12294.77|12292.49|12292.49|12294.77|12294.77|12292.49|12292.49|0
1652253610000|2022-05-11 07:20:10|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|12293.92|0
1652253620000|2022-05-11 07:20:20|12292.51|12292.51|12297.64|12297.64|12297.64|12297.64|12292.51|12292.51|0
1652253630000|2022-05-11 07:20:30|12298.56|12298.56|12303.22|12303.22|12304.15|12304.15|12298.56|12298.56|0
1652253640000|2022-05-11 07:20:40|12302.28|12302.28|12302.28|12302.28|12302.28|12302.28|12302.28|12302.28|0
1652253660000|2022-05-11 07:21:00|12299.54|12299.54|12299.54|12299.54|12299.54|12299.54|12299.54|12299.54|0
1652253670000|2022-05-11 07:21:10|12298.17|12298.17|12297.81|12297.81|12298.17|12298.17|12296.53|12296.53|0
1652253680000|2022-05-11 07:21:20|12299.24|12299.24|12299.24|12299.24|12299.24|12299.24|12299.24|12299.24|0
1652253710000|2022-05-11 07:21:50|12299.04|12299.04|12299.04|12299.04|12299.04|12299.04|12299.04|12299.04|0
1652253720000|2022-05-11 07:22:00|12298.01|12298.01|12298.01|12298.01|12298.01|12298.01|12298.01|12298.01|0
