1649402150000|2022-04-08 07:15:50|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|11128.31|0
1649402160000|2022-04-08 07:16:00|11127.56|11127.56|11123.8|11123.8|11127.56|11127.56|11123.8|11123.8|0
1649402220000|2022-04-08 07:17:00|11127.09|11127.09|11146.43|11146.43|11146.43|11146.43|11127.09|11127.09|0
1649402230000|2022-04-08 07:17:10|11152.86|11152.86|11152.86|11152.86|11152.86|11152.86|11152.86|11152.86|0
1649402340000|2022-04-08 07:19:00|11139.99|11139.99|11139.99|11139.99|11139.99|11139.99|11139.99|11139.99|0
1649402410000|2022-04-08 07:20:10|11141.28|11141.28|11141.28|11141.28|11141.28|11141.28|11141.28|11141.28|0
1649402420000|2022-04-08 07:20:20|11143.84|11143.84|11147.61|11147.61|11147.61|11147.61|11143.84|11143.84|0
1649402490000|2022-04-08 07:21:30|11148.89|11148.89|11148.89|11148.89|11148.89|11148.89|11148.89|11148.89|0
1649402520000|2022-04-08 07:22:00|11161.76|11161.76|11161.76|11161.76|11161.76|11161.76|11161.76|11161.76|0
1649402530000|2022-04-08 07:22:10|11158.54|11158.54|11157.24|11157.24|11161.76|11161.76|11157.24|11157.24|0
1649402640000|2022-04-08 07:24:00|11156.11|11156.11|11153.1|11153.1|11156.49|11156.49|11153.1|11153.1|0
1649402650000|2022-04-08 07:24:10|11151.6|11151.6|11151.6|11151.6|11151.6|11151.6|11151.6|11151.6|0
1649402660000|2022-04-08 07:24:20|11150.47|11150.47|11147.25|11147.25|11150.47|11150.47|11147.25|11147.25|0
1649402880000|2022-04-08 07:28:00|11152.15|11152.15|11152.15|11152.15|11152.15|11152.15|11152.15|11152.15|0
1649402940000|2022-04-08 07:29:00|11151.77|11151.77|11151.77|11151.77|11151.77|11151.77|11151.77|11151.77|0
1649402990000|2022-04-08 07:29:50|11149.13|11149.13|11150.64|11150.64|11150.64|11150.64|11149.13|11149.13|0
1649403000000|2022-04-08 07:30:00|11144.21|11144.21|11144.21|11144.21|11144.21|11144.21|11144.21|11144.21|0
1649403020000|2022-04-08 07:30:20|11146.09|11146.09|11146.09|11146.09|11146.09|11146.09|11146.09|11146.09|0
1649403030000|2022-04-08 07:30:30|11142.87|11142.87|11136.44|11136.44|11142.87|11142.87|11136.44|11136.44|0
1649403240000|2022-04-08 07:34:00|11123.57|11123.57|11123.57|11123.57|11123.57|11123.57|11123.57|11123.57|0
1649403270000|2022-04-08 07:34:30|11123.94|11123.94|11123.94|11123.94|11123.94|11123.94|11123.94|11123.94|0
1649403300000|2022-04-08 07:35:00|11126.2|11126.2|11123.19|11123.19|11126.2|11126.2|11123.19|11123.19|0
1649403320000|2022-04-08 07:35:20|11122.44|11122.44|11118.68|11118.68|11122.44|11122.44|11118.68|11118.68|0
1649403350000|2022-04-08 07:35:50|11123.81|11123.81|11123.81|11123.81|11123.81|11123.81|11123.81|11123.81|0
1649403480000|2022-04-08 07:38:00|11127.95|11127.95|11127.95|11127.95|11127.95|11127.95|11127.95|11127.95|0
1649403580000|2022-04-08 07:39:40|11125.21|11125.21|11124.66|11124.66|11125.21|11125.21|11124.66|11124.66|0
1649403590000|2022-04-08 07:39:50|11124.11|11124.11|11123.01|11123.01|11124.11|11124.11|11123.01|11123.01|0
1649403620000|2022-04-08 07:40:20|11122.46|11122.46|11122.46|11122.46|11122.46|11122.46|11122.46|11122.46|0
1649403630000|2022-04-08 07:40:30|11125.03|11125.03|11125.03|11125.03|11125.03|11125.03|11125.03|11125.03|0
1649403640000|2022-04-08 07:40:40|11125.58|11125.58|11126.68|11126.68|11126.68|11126.68|11125.58|11125.58|0
1649403660000|2022-04-08 07:41:00|11125.58|11125.58|11125.58|11125.58|11125.58|11125.58|11125.58|11125.58|0
1649403690000|2022-04-08 07:41:30|11125.03|11125.03|11125.03|11125.03|11125.03|11125.03|11125.03|11125.03|0
1649403700000|2022-04-08 07:41:40|11126.16|11126.16|11127.29|11127.29|11127.29|11127.29|11126.16|11126.16|0
1649403710000|2022-04-08 07:41:50|11129.55|11129.55|11129.55|11129.55|11129.55|11129.55|11129.55|11129.55|0
1649403720000|2022-04-08 07:42:00|11126.16|11126.16|11126.16|11126.16|11126.16|11126.16|11126.16|11126.16|0
1649403730000|2022-04-08 07:42:10|11125.06|11125.06|11126.71|11126.71|11126.71|11126.71|11125.06|11125.06|0
1649404030000|2022-04-08 07:47:10|11124.45|11124.45|11124.45|11124.45|11124.45|11124.45|11124.45|11124.45|0
1649404130000|2022-04-08 07:48:50|11123.9|11123.9|11120.69|11120.69|11123.9|11123.9|11120.69|11120.69|0
1649404140000|2022-04-08 07:49:00|11121.33|11121.33|11121.33|11121.33|11121.33|11121.33|11121.33|11121.33|0
1649404170000|2022-04-08 07:49:30|11123.9|11123.9|11123.9|11123.9|11123.9|11123.9|11123.9|11123.9|0
1649404180000|2022-04-08 07:49:40|11124.54|11124.54|11124.54|11124.54|11124.54|11124.54|11124.54|11124.54|0
1649404260000|2022-04-08 07:51:00|11120.4|11120.4|11120.4|11120.4|11120.4|11120.4|11120.4|11120.4|0
1649404270000|2022-04-08 07:51:10|11123.04|11123.04|11123.04|11123.04|11123.04|11123.04|11123.04|11123.04|0
1649404290000|2022-04-08 07:51:30|11119.82|11119.82|11119.82|11119.82|11119.82|11119.82|11119.82|11119.82|0
1649404300000|2022-04-08 07:51:40|11120.46|11120.46|11121.59|11121.59|11121.59|11121.59|11120.46|11120.46|0
1649404400000|2022-04-08 07:53:20|11119.33|11119.33|11119.33|11119.33|11119.33|11119.33|11119.33|11119.33|0
1649404520000|2022-04-08 07:55:20|11119.71|11119.71|11120.26|11120.26|11120.26|11120.26|11119.71|11119.71|0
1649404600000|2022-04-08 07:56:40|11122.89|11122.89|11122.89|11122.89|11122.89|11122.89|11122.89|11122.89|0
1649404720000|2022-04-08 07:58:40|11123.64|11123.64|11123.64|11123.64|11123.64|11123.64|11123.64|11123.64|0
1649404740000|2022-04-08 07:59:00|11122.14|11122.14|11122.14|11122.14|11122.14|11122.14|11122.14|11122.14|0
1649404760000|2022-04-08 07:59:20|11122.52|11122.52|11122.52|11122.52|11122.52|11122.52|11122.52|11122.52|0
1649404920000|2022-04-08 08:02:00|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|0
1649404960000|2022-04-08 08:02:40|11129.6|11129.6|11129.6|11129.6|11129.6|11129.6|11129.6|11129.6|0
1649405020000|2022-04-08 08:03:40|11129.22|11129.22|11128.85|11128.85|11129.22|11129.22|11128.85|11128.85|0
1649405050000|2022-04-08 08:04:10|11131.11|11131.11|11131.11|11131.11|11131.11|11131.11|11131.11|11131.11|0
1649405180000|2022-04-08 08:06:20|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|11127.34|0
1649405470000|2022-04-08 08:11:10|11127.72|11127.72|11127.72|11127.72|11127.72|11127.72|11127.72|11127.72|0
1649405610000|2022-04-08 08:13:30|11127.08|11127.08|11130.29|11130.29|11130.29|11130.29|11127.08|11127.08|0
1649405650000|2022-04-08 08:14:10|11132.17|11132.17|11131.79|11131.79|11132.17|11132.17|11131.79|11131.79|0
1649405750000|2022-04-08 08:15:50|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|11132.17|0
1649406130000|2022-04-08 08:22:10|11133.45|11133.45|11133.45|11133.45|11133.45|11133.45|11133.45|11133.45|0
1649406140000|2022-04-08 08:22:20|11134.09|11134.09|11134.09|11134.09|11134.09|11134.09|11134.09|11134.09|0
1649406260000|2022-04-08 08:24:20|11132.96|11132.96|11132.96|11132.96|11132.96|11132.96|11132.96|11132.96|0
1649406310000|2022-04-08 08:25:10|11133.34|11133.34|11133.34|11133.34|11133.34|11133.34|11133.34|11133.34|0
1649406330000|2022-04-08 08:25:30|11130.71|11130.71|11130.71|11130.71|11130.71|11130.71|11130.71|11130.71|0
1649406430000|2022-04-08 08:27:10|11131.08|11131.08|11131.08|11131.08|11131.08|11131.08|11131.08|11131.08|0
1649406780000|2022-04-08 08:33:00|11118.21|11118.21|11118.21|11118.21|11118.21|11118.21|11118.21|11118.21|0
1649406810000|2022-04-08 08:33:30|11115|11115|11108.56|11108.56|11115|11115|11108.56|11108.56|0
1649406870000|2022-04-08 08:34:30|11109.69|11109.69|11110.44|11110.44|11110.44|11110.44|11109.69|11109.69|0
1649406890000|2022-04-08 08:34:50|11111.2|11111.2|11113.08|11113.08|11113.08|11113.08|11111.2|11111.2|0
1649406900000|2022-04-08 08:35:00|11122.73|11122.73|11122.73|11122.73|11122.73|11122.73|11122.73|11122.73|0
1649407010000|2022-04-08 08:36:50|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|11126.58|0
1649407020000|2022-04-08 08:37:00|11125.94|11125.94|11125.94|11125.94|11125.94|11125.94|11125.94|11125.94|0
1649407040000|2022-04-08 08:37:20|11127.82|11127.82|11127.82|11127.82|11127.82|11127.82|11127.82|11127.82|0
1649407210000|2022-04-08 08:40:10|11125.56|11125.56|11125.56|11125.56|11125.56|11125.56|11125.56|11125.56|0
1649407260000|2022-04-08 08:41:00|11124.46|11124.46|11124.46|11124.46|11124.46|11124.46|11124.46|11124.46|0
1649407280000|2022-04-08 08:41:20|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|11123.92|0
1649407340000|2022-04-08 08:42:20|11122.63|11122.63|11121.5|11121.5|11122.63|11122.63|11121.5|11121.5|0
1649407350000|2022-04-08 08:42:30|11123.38|11123.38|11123.38|11123.38|11123.38|11123.38|11123.38|11123.38|0
1649407380000|2022-04-08 08:43:00|11124.14|11124.14|11123.01|11123.01|11124.14|11124.14|11123.01|11123.01|0
1649407470000|2022-04-08 08:44:30|11120.44|11120.44|11101.52|11101.52|11120.82|11120.82|11101.52|11101.52|0
1649407490000|2022-04-08 08:44:50|11100.97|11100.97|11100.97|11100.97|11100.97|11100.97|11100.97|11100.97|0
1649407520000|2022-04-08 08:45:20|11106.96|11106.96|11108.09|11108.09|11108.09|11108.09|11106.96|11106.96|0
1649407530000|2022-04-08 08:45:30|11110.02|11110.02|11110.02|11110.02|11110.02|11110.02|11110.02|11110.02|0
1649407550000|2022-04-08 08:45:50|11110.77|11110.77|11110.77|11110.77|11110.77|11110.77|11110.77|11110.77|0
1649407580000|2022-04-08 08:46:20|11112.42|11112.42|11112.42|11112.42|11112.42|11112.42|11112.42|11112.42|0
1649407590000|2022-04-08 08:46:30|11111.32|11111.32|11114.06|11114.06|11114.06|11114.06|11111.32|11111.32|0
1649407640000|2022-04-08 08:47:20|11110.21|11110.21|11110.21|11110.21|11110.21|11110.21|11110.21|11110.21|0
1649407700000|2022-04-08 08:48:20|11106.99|11106.99|11106.99|11106.99|11106.99|11106.99|11106.99|11106.99|0
1649407710000|2022-04-08 08:48:30|11103.7|11103.7|11103.15|11103.15|11103.7|11103.7|11103.15|11103.15|0
1649407730000|2022-04-08 08:48:50|11104.25|11104.25|11125.2|11125.2|11125.2|11125.2|11104.25|11104.25|0
1649407740000|2022-04-08 08:49:00|11128.42|11128.42|11125.2|11125.2|11128.42|11128.42|11125.2|11125.2|0
1649407830000|2022-04-08 08:50:30|11125.95|11125.95|11125.95|11125.95|11125.95|11125.95|11125.95|11125.95|0
1649407850000|2022-04-08 08:50:50|11125.4|11125.4|11125.4|11125.4|11125.4|11125.4|11125.4|11125.4|0
1649407860000|2022-04-08 08:51:00|11125.95|11125.95|11125.95|11125.95|11125.95|11125.95|11125.95|11125.95|0
1649407880000|2022-04-08 08:51:20|11129.17|11129.17|11129.17|11129.17|11129.17|11129.17|11129.17|11129.17|0
1649407930000|2022-04-08 08:52:10|11130.3|11130.3|11134.79|11134.79|11134.79|11134.79|11130.3|11130.3|0
1649407940000|2022-04-08 08:52:20|11136.44|11136.44|11135.89|11135.89|11136.44|11136.44|11135.89|11135.89|0
1649407990000|2022-04-08 08:53:10|11138.14|11138.14|11136.64|11136.64|11138.14|11138.14|11136.64|11136.64|0
1649408010000|2022-04-08 08:53:30|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|11135.54|0
1649408070000|2022-04-08 08:54:30|11134.45|11134.45|11134.45|11134.45|11134.45|11134.45|11134.45|11134.45|0
1649408080000|2022-04-08 08:54:40|11133.16|11133.16|11133.16|11133.16|11133.16|11133.16|11133.16|11133.16|0
1649408090000|2022-04-08 08:54:50|11126.73|11126.73|11126.73|11126.73|11126.73|11126.73|11126.73|11126.73|0
1649408120000|2022-04-08 08:55:20|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|11126.35|0
1649408150000|2022-04-08 08:55:50|11125.98|11125.98|11125.98|11125.98|11125.98|11125.98|11125.98|11125.98|0
1649408160000|2022-04-08 08:56:00|11124.88|11124.88|11124.88|11124.88|11124.88|11124.88|11124.88|11124.88|0
1649408240000|2022-04-08 08:57:20|11122.68|11122.68|11122.68|11122.68|11122.68|11122.68|11122.68|11122.68|0
1649408270000|2022-04-08 08:57:50|11125.89|11125.89|11125.89|11125.89|11125.89|11125.89|11125.89|11125.89|0
1649408280000|2022-04-08 08:58:00|11122.04|11122.04|11122.04|11122.04|11122.04|11122.04|11122.04|11122.04|0
1649408290000|2022-04-08 08:58:10|11120.76|11120.76|11120.76|11120.76|11120.76|11120.76|11120.76|11120.76|0
1649408300000|2022-04-08 08:58:20|11118.83|11118.83|11118.83|11118.83|11118.83|11118.83|11118.83|11118.83|0
1649408320000|2022-04-08 08:58:40|11117.7|11117.7|11117.33|11117.33|11117.7|11117.7|11117.33|11117.33|0
1649408330000|2022-04-08 08:58:50|11119.25|11119.25|11122.47|11122.47|11122.47|11122.47|11119.25|11119.25|0
1649408380000|2022-04-08 08:59:40|11123.98|11123.98|11123.98|11123.98|11123.98|11123.98|11123.98|11123.98|0
1649408430000|2022-04-08 09:00:30|11126.37|11126.37|11126.37|11126.37|11126.37|11126.37|11126.37|11126.37|0
1649408510000|2022-04-08 09:01:50|11127.13|11127.13|11127.88|11127.88|11127.88|11127.88|11127.13|11127.13|0
1649408590000|2022-04-08 09:03:10|11129.01|11129.01|11129.01|11129.01|11129.01|11129.01|11129.01|11129.01|0
1649408600000|2022-04-08 09:03:20|11127.5|11127.5|11127.5|11127.5|11127.5|11127.5|11127.5|11127.5|0
1649408750000|2022-04-08 09:05:50|11150.02|11150.02|11150.02|11150.02|11150.02|11150.02|11150.02|11150.02|0
1649408790000|2022-04-08 09:06:30|11146.81|11146.81|11146.81|11146.81|11146.81|11146.81|11146.81|11146.81|0
1649408850000|2022-04-08 09:07:30|11146.43|11146.43|11146.43|11146.43|11146.43|11146.43|11146.43|11146.43|0
1649408940000|2022-04-08 09:09:00|11143.21|11143.21|11143.21|11143.21|11143.21|11143.21|11143.21|11143.21|0
1649408950000|2022-04-08 09:09:10|11142.84|11142.84|11142.84|11142.84|11142.84|11142.84|11142.84|11142.84|0
1649408960000|2022-04-08 09:09:20|11140.64|11140.64|11140.64|11140.64|11140.64|11140.64|11140.64|11140.64|0
1649409000000|2022-04-08 09:10:00|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|11142.29|0
1649409050000|2022-04-08 09:10:50|11141.91|11141.91|11141.16|11141.16|11141.91|11141.91|11141.16|11141.16|0
1649409170000|2022-04-08 09:12:50|11160.46|11160.46|11160.46|11160.46|11160.46|11160.46|11160.46|11160.46|0
1649409200000|2022-04-08 09:13:20|11161.1|11161.1|11161.1|11161.1|11161.1|11161.1|11161.1|11161.1|0
1649409350000|2022-04-08 09:15:50|11170.75|11170.75|11170.75|11170.75|11170.75|11170.75|11170.75|11170.75|0
1649409510000|2022-04-08 09:18:30|11169.63|11169.63|11169.63|11169.63|11169.63|11169.63|11169.63|11169.63|0
1649409570000|2022-04-08 09:19:30|11172.84|11172.84|11172.84|11172.84|11172.84|11172.84|11172.84|11172.84|0
1649409650000|2022-04-08 09:20:50|11169.63|11169.63|11169.63|11169.63|11169.63|11169.63|11169.63|11169.63|0
1649409670000|2022-04-08 09:21:10|11170.38|11170.38|11170.38|11170.38|11170.38|11170.38|11170.38|11170.38|0
1649409680000|2022-04-08 09:21:20|11163.94|11163.94|11167.16|11167.16|11167.16|11167.16|11163.94|11163.94|0
1649409960000|2022-04-08 09:26:00|11164.9|11164.9|11164.9|11164.9|11164.9|11164.9|11164.9|11164.9|0
1649409970000|2022-04-08 09:26:10|11164.53|11164.53|11164.53|11164.53|11164.53|11164.53|11164.53|11164.53|0
1649409990000|2022-04-08 09:26:30|11162.88|11162.88|11162.33|11162.33|11162.88|11162.88|11162.33|11162.33|0
1649410030000|2022-04-08 09:27:10|11161.96|11161.96|11161.96|11161.96|11161.96|11161.96|11161.96|11161.96|0
1649410070000|2022-04-08 09:27:50|11160.86|11160.86|11161.41|11161.41|11161.41|11161.41|11160.86|11160.86|0
1649410080000|2022-04-08 09:28:00|11162.69|11162.69|11166.81|11166.81|11166.81|11166.81|11162.69|11162.69|0
1649410200000|2022-04-08 09:30:00|11167.19|11167.19|11167.56|11167.56|11167.56|11167.56|11167.19|11167.19|0
1649410210000|2022-04-08 09:30:10|11167.19|11167.19|11167.19|11167.19|11167.19|11167.19|11167.19|11167.19|0
1649410320000|2022-04-08 09:32:00|11166.43|11166.43|11166.43|11166.43|11166.43|11166.43|11166.43|11166.43|0
1649410410000|2022-04-08 09:33:30|11176.09|11176.09|11176.09|11176.09|11176.09|11176.09|11176.09|11176.09|0
1649410430000|2022-04-08 09:33:50|11163.22|11163.22|11169.65|11169.65|11169.65|11169.65|11163.22|11163.22|0
1649410470000|2022-04-08 09:34:30|11168.55|11168.55|11168.55|11168.55|11168.55|11168.55|11168.55|11168.55|0
1649410550000|2022-04-08 09:35:50|11170.44|11170.44|11170.44|11170.44|11170.44|11170.44|11170.44|11170.44|0
1649410580000|2022-04-08 09:36:20|11169.34|11169.34|11159.69|11159.69|11169.34|11169.34|11159.69|11159.69|0
1649410710000|2022-04-08 09:38:30|11160.24|11160.24|11160.24|11160.24|11160.24|11160.24|11160.24|11160.24|0
1649410750000|2022-04-08 09:39:10|11160.78|11160.78|11160.78|11160.78|11160.78|11160.78|11160.78|11160.78|0
1649410790000|2022-04-08 09:39:50|11157.09|11157.09|11155.58|11155.58|11159.35|11159.35|11155.58|11155.58|0
1649410800000|2022-04-08 09:40:00|11158.15|11158.15|11167.16|11167.16|11167.16|11167.16|11157.51|11157.51|0
1649410860000|2022-04-08 09:41:00|11167.54|11167.54|11166.78|11166.78|11167.54|11167.54|11166.78|11166.78|0
1649410920000|2022-04-08 09:42:00|11157.13|11157.13|11157.13|11157.13|11157.13|11157.13|11157.13|11157.13|0
1649411020000|2022-04-08 09:43:40|11156|11156|11156|11156|11156|11156|11156|11156|0
1649411050000|2022-04-08 09:44:10|11158.57|11158.57|11160.49|11160.49|11160.49|11160.49|11158.57|11158.57|0
1649411100000|2022-04-08 09:45:00|11154.06|11154.06|11154.06|11154.06|11154.06|11154.06|11154.06|11154.06|0
1649411290000|2022-04-08 09:48:10|11155.19|11155.19|11154.81|11154.81|11155.19|11155.19|11154.81|11154.81|0
1649411420000|2022-04-08 09:50:20|11155.57|11155.57|11155.57|11155.57|11155.57|11155.57|11155.57|11155.57|0
1649411490000|2022-04-08 09:51:30|11154.47|11154.47|11154.47|11154.47|11154.47|11154.47|11154.47|11154.47|0
1649411560000|2022-04-08 09:52:40|11153.92|11153.92|11153.92|11153.92|11153.92|11153.92|11153.92|11153.92|0
1649411610000|2022-04-08 09:53:30|11155.43|11155.43|11155.43|11155.43|11155.43|11155.43|11155.43|11155.43|0
1649411850000|2022-04-08 09:57:30|11157.35|11157.35|11157.35|11157.35|11157.35|11157.35|11157.35|11157.35|0
1649411880000|2022-04-08 09:58:00|11155.43|11155.43|11155.43|11155.43|11155.43|11155.43|11155.43|11155.43|0
1649412000000|2022-04-08 10:00:00|11154.14|11154.14|11154.14|11154.14|11154.14|11154.14|11154.14|11154.14|0
1649412050000|2022-04-08 10:00:50|11163.79|11163.79|11163.79|11163.79|11163.79|11163.79|11163.79|11163.79|0
1649412100000|2022-04-08 10:01:40|11163.24|11163.24|11163.24|11163.24|11163.24|11163.24|11163.24|11163.24|0
1649412150000|2022-04-08 10:02:30|11156.81|11156.81|11156.81|11156.81|11156.81|11156.81|11156.81|11156.81|0
1649412240000|2022-04-08 10:04:00|11155.31|11155.31|11155.31|11155.31|11155.31|11155.31|11155.31|11155.31|0
1649412300000|2022-04-08 10:05:00|11156.81|11156.81|11156.06|11156.06|11156.81|11156.81|11156.06|11156.06|0
1649412400000|2022-04-08 10:06:40|11157.94|11157.94|11157.94|11157.94|11157.94|11157.94|11157.94|11157.94|0
1649412490000|2022-04-08 10:08:10|11157.39|11157.39|11157.39|11157.39|11157.39|11157.39|11157.39|11157.39|0
1649412550000|2022-04-08 10:09:10|11161.24|11161.24|11161.24|11161.24|11161.24|11161.24|11161.24|11161.24|0
1649412750000|2022-04-08 10:12:30|11160.11|11160.11|11160.11|11160.11|11160.11|11160.11|11160.11|11160.11|0
1649412780000|2022-04-08 10:13:00|11161.4|11161.4|11162.04|11162.04|11162.04|11162.04|11161.4|11161.4|0
1649412850000|2022-04-08 10:14:10|11162.68|11162.68|11165.69|11165.69|11165.69|11165.69|11162.68|11162.68|0
1649412860000|2022-04-08 10:14:20|11168.98|11168.98|11168.98|11168.98|11168.98|11168.98|11168.98|11168.98|0
1649412910000|2022-04-08 10:15:10|11171.24|11171.24|11170.49|11170.49|11172.37|11172.37|11170.49|11170.49|0
1649412920000|2022-04-08 10:15:20|11171.24|11171.24|11171.24|11171.24|11171.24|11171.24|11171.24|11171.24|0
1649412970000|2022-04-08 10:16:10|11174.46|11174.46|11174.46|11174.46|11174.46|11174.46|11174.46|11174.46|0
1649413030000|2022-04-08 10:17:10|11175.1|11175.1|11175.1|11175.1|11175.1|11175.1|11175.1|11175.1|0
1649413080000|2022-04-08 10:18:00|11174.34|11174.34|11180.78|11180.78|11180.78|11180.78|11174.34|11174.34|0
1649413310000|2022-04-08 10:21:50|11180.23|11180.23|11180.23|11180.23|11180.23|11180.23|11180.23|11180.23|0
1649413320000|2022-04-08 10:22:00|11179.1|11179.1|11179.1|11179.1|11179.1|11179.1|11179.1|11179.1|0
1649413330000|2022-04-08 10:22:10|11180.75|11180.75|11180.75|11180.75|11180.75|11180.75|11180.75|11180.75|0
1649413340000|2022-04-08 10:22:20|11181.88|11181.88|11181.88|11181.88|11181.88|11181.88|11181.88|11181.88|0
1649413350000|2022-04-08 10:22:30|11183|11183|11182.25|11182.25|11183|11183|11182.25|11182.25|0
1649413650000|2022-04-08 10:27:30|11183|11183|11183.38|11183.38|11183.38|11183.38|11183|11183|0
1649413720000|2022-04-08 10:28:40|11182.83|11182.83|11182.83|11182.83|11182.83|11182.83|11182.83|11182.83|0
1649413770000|2022-04-08 10:29:30|11184.76|11184.76|11184.76|11184.76|11184.76|11184.76|11184.76|11184.76|0
1649414130000|2022-04-08 10:35:30|11185.31|11185.31|11185.31|11185.31|11185.31|11185.31|11185.31|11185.31|0
1649414210000|2022-04-08 10:36:50|11185.68|11185.68|11185.68|11185.68|11185.68|11185.68|11185.68|11185.68|0
1649414230000|2022-04-08 10:37:10|11186.43|11186.43|11186.43|11186.43|11186.43|11186.43|11186.43|11186.43|0
1649414510000|2022-04-08 10:41:50|11187.08|11187.08|11187.72|11187.72|11187.72|11187.72|11187.08|11187.08|0
1649414520000|2022-04-08 10:42:00|11181.94|11181.94|11181.94|11181.94|11182.58|11182.58|11181.94|11181.94|0
1649414560000|2022-04-08 10:42:40|11182.58|11182.58|11182.58|11182.58|11182.58|11182.58|11182.58|11182.58|0
1649414630000|2022-04-08 10:43:50|11182.04|11182.04|11182.04|11182.04|11182.04|11182.04|11182.04|11182.04|0
1649414710000|2022-04-08 10:45:10|11180.11|11180.11|11180.11|11180.11|11180.11|11180.11|11180.11|11180.11|0
1649414720000|2022-04-08 10:45:20|11181.99|11181.99|11181.99|11181.99|11181.99|11181.99|11181.99|11181.99|0
1649414880000|2022-04-08 10:48:00|11172.34|11172.34|11172.34|11172.34|11172.34|11172.34|11172.34|11172.34|0
1649414930000|2022-04-08 10:48:50|11170.46|11170.46|11170.46|11170.46|11170.46|11170.46|11170.46|11170.46|0
1649415100000|2022-04-08 10:51:40|11173.47|11173.47|11173.85|11173.85|11173.85|11173.85|11172.72|11172.72|0
1649415380000|2022-04-08 10:56:20|11174.22|11174.22|11174.22|11174.22|11174.22|11174.22|11174.22|11174.22|0
1649415570000|2022-04-08 10:59:30|11174.6|11174.6|11174.6|11174.6|11174.6|11174.6|11174.6|11174.6|0
1649415610000|2022-04-08 11:00:10|11177.17|11177.17|11177.17|11177.17|11177.17|11177.17|11177.17|11177.17|0
1649415620000|2022-04-08 11:00:20|11186.82|11186.82|11186.82|11186.82|11186.82|11186.82|11186.82|11186.82|0
1649415730000|2022-04-08 11:02:10|11188.7|11188.7|11188.7|11188.7|11188.7|11188.7|11188.7|11188.7|0
1649415850000|2022-04-08 11:04:10|11189.45|11189.45|11189.45|11189.45|11189.45|11189.45|11189.45|11189.45|0
1649415930000|2022-04-08 11:05:30|11190|11190|11190|11190|11190|11190|11190|11190|0
1649415980000|2022-04-08 11:06:20|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|0
1649416040000|2022-04-08 11:07:20|11193.39|11193.39|11193.39|11193.39|11193.39|11193.39|11193.39|11193.39|0
1649416050000|2022-04-08 11:07:30|11194.14|11194.14|11194.14|11194.14|11194.14|11194.14|11194.14|11194.14|0
1649416260000|2022-04-08 11:11:00|11192.63|11192.63|11192.63|11192.63|11192.63|11192.63|11192.63|11192.63|0
1649416270000|2022-04-08 11:11:10|11193.76|11193.76|11193.76|11193.76|11193.76|11193.76|11193.76|11193.76|0
1649416370000|2022-04-08 11:12:50|11191.2|11191.2|11191.2|11191.2|11191.2|11191.2|11191.2|11191.2|0
1649416440000|2022-04-08 11:14:00|11191.57|11191.57|11191.95|11191.95|11193.45|11193.45|11191.57|11191.57|0
1649416530000|2022-04-08 11:15:30|11201.6|11201.6|11204.82|11204.82|11204.82|11204.82|11201.6|11201.6|0
1649416630000|2022-04-08 11:17:10|11195.17|11195.17|11195.17|11195.17|11195.17|11195.17|11195.17|11195.17|0
1649416640000|2022-04-08 11:17:20|11191.95|11191.95|11191.95|11191.95|11191.95|11191.95|11191.95|11191.95|0
1649416650000|2022-04-08 11:17:30|11188.73|11188.73|11188.73|11188.73|11188.73|11188.73|11188.73|11188.73|0
1649416680000|2022-04-08 11:18:00|11187.98|11187.98|11186.85|11186.85|11187.98|11187.98|11186.85|11186.85|0
1649416700000|2022-04-08 11:18:20|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|0
1649416760000|2022-04-08 11:19:20|11184.18|11184.18|11183.63|11183.63|11184.18|11184.18|11183.63|11183.63|0
1649416800000|2022-04-08 11:20:00|11182.5|11182.5|11182.5|11182.5|11182.5|11182.5|11182.5|11182.5|0
1649416910000|2022-04-08 11:21:50|11183.05|11183.05|11182.5|11182.5|11183.05|11183.05|11182.5|11182.5|0
1649416920000|2022-04-08 11:22:00|11184.15|11184.15|11185.25|11185.25|11185.25|11185.25|11184.15|11184.15|0
1649416930000|2022-04-08 11:22:10|11183.05|11183.05|11182.5|11182.5|11183.6|11183.6|11182.5|11182.5|0
1649416950000|2022-04-08 11:22:30|11183.05|11183.05|11182.5|11182.5|11183.05|11183.05|11182.5|11182.5|0
1649416970000|2022-04-08 11:22:50|11183.6|11183.6|11182.5|11182.5|11183.6|11183.6|11182.5|11182.5|0
1649416980000|2022-04-08 11:23:00|11183.6|11183.6|11183.6|11183.6|11183.6|11183.6|11183.6|11183.6|0
1649416990000|2022-04-08 11:23:10|11182.5|11182.5|11182.5|11182.5|11182.5|11182.5|11182.5|11182.5|0
1649417000000|2022-04-08 11:23:20|11183.6|11183.6|11182.5|11182.5|11183.6|11183.6|11181.96|11181.96|0
1649417010000|2022-04-08 11:23:30|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|11183.63|0
1649417030000|2022-04-08 11:23:50|11184.18|11184.18|11183.63|11183.63|11184.18|11184.18|11183.63|11183.63|0
1649417040000|2022-04-08 11:24:00|11184.01|11184.01|11184.01|11184.01|11184.01|11184.01|11184.01|11184.01|0
1649417100000|2022-04-08 11:25:00|11190.44|11190.44|11190.44|11190.44|11190.44|11190.44|11190.44|11190.44|0
1649417150000|2022-04-08 11:25:50|11189.89|11189.89|11189.89|11189.89|11189.89|11189.89|11189.89|11189.89|0
1649417160000|2022-04-08 11:26:00|11193.1|11193.1|11193.1|11193.1|11193.1|11193.1|11193.1|11193.1|0
1649417180000|2022-04-08 11:26:20|11192.55|11192.55|11192.93|11192.93|11192.93|11192.93|11192.55|11192.55|0
1649417200000|2022-04-08 11:26:40|11193.57|11193.57|11193.57|11193.57|11193.57|11193.57|11193.57|11193.57|0
1649417310000|2022-04-08 11:28:30|11192.44|11192.44|11192.44|11192.44|11192.44|11192.44|11192.44|11192.44|0
1649417360000|2022-04-08 11:29:20|11191.35|11191.35|11190.8|11190.8|11191.35|11191.35|11190.8|11190.8|0
1649417410000|2022-04-08 11:30:10|11191.93|11191.93|11191.93|11191.93|11191.93|11191.93|11191.93|11191.93|0
1649417430000|2022-04-08 11:30:30|11193.02|11193.02|11191.93|11191.93|11193.02|11193.02|11191.93|11191.93|0
1649417440000|2022-04-08 11:30:40|11193.21|11193.21|11194.49|11194.49|11194.49|11194.49|11193.21|11193.21|0
1649417460000|2022-04-08 11:31:00|11193.94|11193.94|11193.94|11193.94|11193.94|11193.94|11193.94|11193.94|0
1649417480000|2022-04-08 11:31:20|11190.73|11190.73|11192.65|11192.65|11192.65|11192.65|11190.73|11190.73|0
1649417490000|2022-04-08 11:31:30|11188.8|11188.8|11187.52|11187.52|11188.8|11188.8|11185.59|11185.59|0
1649417560000|2022-04-08 11:32:40|11183.03|11183.03|11183.03|11183.03|11183.03|11183.03|11183.03|11183.03|0
1649417570000|2022-04-08 11:32:50|11182.39|11182.39|11182.39|11182.39|11182.39|11182.39|11182.39|11182.39|0
1649417580000|2022-04-08 11:33:00|11180.01|11180.01|11180.01|11180.01|11180.01|11180.01|11180.01|11180.01|0
1649417690000|2022-04-08 11:34:50|11179.46|11179.46|11179.46|11179.46|11179.46|11179.46|11179.46|11179.46|0
1649417800000|2022-04-08 11:36:40|11178.91|11178.91|11178.91|11178.91|11178.91|11178.91|11178.91|11178.91|0
1649417850000|2022-04-08 11:37:30|11176.98|11176.98|11176.98|11176.98|11176.98|11176.98|11176.98|11176.98|0
1649418060000|2022-04-08 11:41:00|11175.89|11175.89|11177.53|11177.53|11177.53|11177.53|11175.89|11175.89|0
1649418120000|2022-04-08 11:42:00|11177.91|11177.91|11177.91|11177.91|11177.91|11177.91|11177.91|11177.91|0
1649418310000|2022-04-08 11:45:10|11178.66|11178.66|11178.66|11178.66|11178.66|11178.66|11178.66|11178.66|0
1649418420000|2022-04-08 11:47:00|11172.23|11172.23|11172.23|11172.23|11172.23|11172.23|11172.23|11172.23|0
1649418610000|2022-04-08 11:50:10|11169.01|11169.01|11169.01|11169.01|11169.01|11169.01|11169.01|11169.01|0
1649418680000|2022-04-08 11:51:20|11172.23|11172.23|11172.23|11172.23|11172.23|11172.23|11172.23|11172.23|0
1649418850000|2022-04-08 11:54:10|11170.3|11170.3|11170.3|11170.3|11170.3|11170.3|11170.3|11170.3|0
1649418900000|2022-04-08 11:55:00|11171.4|11171.4|11171.4|11171.4|11171.4|11171.4|11171.4|11171.4|0
1649418960000|2022-04-08 11:56:00|11170.65|11170.65|11171.4|11171.4|11171.4|11171.4|11170.65|11170.65|0
1649419230000|2022-04-08 12:00:30|11172.68|11172.68|11172.68|11172.68|11172.68|11172.68|11172.68|11172.68|0
1649419240000|2022-04-08 12:00:40|11173.78|11173.78|11174.53|11174.53|11174.53|11174.53|11173.78|11173.78|0
1649419250000|2022-04-08 12:00:50|11175.81|11175.81|11175.81|11175.81|11175.81|11175.81|11175.81|11175.81|0
1649419310000|2022-04-08 12:01:50|11176.91|11176.91|11176.91|11176.91|11176.91|11176.91|11176.91|11176.91|0
1649419470000|2022-04-08 12:04:30|11176.54|11176.54|11176.54|11176.54|11176.54|11176.54|11176.54|11176.54|0
1649419750000|2022-04-08 12:09:10|11172.77|11172.77|11175.41|11175.41|11175.41|11175.41|11172.77|11172.77|0
1649419830000|2022-04-08 12:10:30|11174.12|11174.12|11174.12|11174.12|11174.12|11174.12|11174.12|11174.12|0
1649419860000|2022-04-08 12:11:00|11177.13|11177.13|11177.13|11177.13|11178.26|11178.26|11177.13|11177.13|0
1649419870000|2022-04-08 12:11:10|11178.42|11178.42|11178.42|11178.42|11178.42|11178.42|11178.42|11178.42|0
1649419880000|2022-04-08 12:11:20|11180.34|11180.34|11182.17|11182.17|11182.17|11182.17|11180.34|11180.34|0
1649419910000|2022-04-08 12:11:50|11185.94|11185.94|11185.94|11185.94|11185.94|11185.94|11185.94|11185.94|0
1649419970000|2022-04-08 12:12:50|11188.19|11188.19|11197.85|11197.85|11197.85|11197.85|11188.19|11188.19|0
1649419990000|2022-04-08 12:13:10|11196.72|11196.72|11196.72|11196.72|11196.72|11196.72|11196.72|11196.72|0
1649420000000|2022-04-08 12:13:20|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|0
1649420060000|2022-04-08 12:14:20|11195.21|11195.21|11195.21|11195.21|11195.21|11195.21|11195.21|11195.21|0
1649420070000|2022-04-08 12:14:30|11189.94|11189.94|11189.94|11189.94|11189.94|11189.94|11189.94|11189.94|0
1649420080000|2022-04-08 12:14:40|11194.46|11194.46|11194.46|11194.46|11194.46|11194.46|11194.46|11194.46|0
1649420170000|2022-04-08 12:16:10|11194.08|11194.08|11194.08|11194.08|11194.08|11194.08|11194.08|11194.08|0
1649420400000|2022-04-08 12:20:00|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|11195.59|0
1649420410000|2022-04-08 12:20:10|11196.14|11196.14|11196.89|11196.89|11196.89|11196.89|11196.14|11196.14|0
1649420430000|2022-04-08 12:20:30|11197.27|11197.27|11197.81|11197.81|11197.81|11197.81|11196.72|11196.72|0
1649420500000|2022-04-08 12:21:40|11197.06|11197.06|11194.49|11194.49|11197.06|11197.06|11194.49|11194.49|0
1649420590000|2022-04-08 12:23:10|11198.34|11198.34|11200.27|11200.27|11200.27|11200.27|11198.34|11198.34|0
1649420600000|2022-04-08 12:23:20|11200.65|11200.65|11201.4|11201.4|11201.4|11201.4|11200.65|11200.65|0
1649420610000|2022-04-08 12:23:30|11200.65|11200.65|11200.65|11200.65|11200.65|11200.65|11200.65|11200.65|0
1649420630000|2022-04-08 12:23:50|11199.36|11199.36|11199.36|11199.36|11199.36|11199.36|11199.36|11199.36|0
1649420720000|2022-04-08 12:25:20|11201.29|11201.29|11201.29|11201.29|11201.29|11201.29|11201.29|11201.29|0
1649420770000|2022-04-08 12:26:10|11202.57|11202.57|11202.57|11202.57|11202.57|11202.57|11202.57|11202.57|0
1649420830000|2022-04-08 12:27:10|11215.44|11215.44|11215.44|11215.44|11215.44|11215.44|11215.44|11215.44|0
1649420840000|2022-04-08 12:27:20|11221.87|11221.87|11228.31|11228.31|11228.31|11228.31|11221.87|11221.87|0
1649420850000|2022-04-08 12:27:30|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|11231.53|0
1649420870000|2022-04-08 12:27:50|11234.73|11234.73|11234.73|11234.73|11234.73|11234.73|11234.73|11234.73|0
1649420950000|2022-04-08 12:29:10|11233.23|11233.23|11233.23|11233.23|11233.23|11233.23|11233.23|11233.23|0
1649420990000|2022-04-08 12:29:50|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|0
1649421020000|2022-04-08 12:30:20|11225.7|11225.7|11228.91|11228.91|11228.91|11228.91|11225.7|11225.7|0
1649421030000|2022-04-08 12:30:30|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|11232.13|0
1649421120000|2022-04-08 12:32:00|11230.21|11230.21|11232.46|11232.46|11232.46|11232.46|11230.21|11230.21|0
1649421140000|2022-04-08 12:32:20|11229.25|11229.25|11229.25|11229.25|11229.25|11229.25|11229.25|11229.25|0
1649421250000|2022-04-08 12:34:10|11227.32|11227.32|11227.32|11227.32|11227.32|11227.32|11227.32|11227.32|0
1649421300000|2022-04-08 12:35:00|11226.68|11226.68|11226.68|11226.68|11226.68|11226.68|11226.68|11226.68|0
1649421310000|2022-04-08 12:35:10|11233.11|11233.11|11229.9|11229.9|11233.11|11233.11|11229.9|11229.9|0
1649421410000|2022-04-08 12:36:50|11228.39|11228.39|11227.26|11227.26|11230.27|11230.27|11227.26|11227.26|0
1649421490000|2022-04-08 12:38:10|11226.89|11226.89|11226.89|11226.89|11226.89|11226.89|11226.89|11226.89|0
1649421570000|2022-04-08 12:39:30|11226.13|11226.13|11225.76|11225.76|11226.13|11226.13|11225.76|11225.76|0
1649421600000|2022-04-08 12:40:00|11227.68|11227.68|11227.68|11227.68|11227.68|11227.68|11227.68|11227.68|0
1649421680000|2022-04-08 12:41:20|11227.04|11227.04|11228.32|11228.32|11228.32|11228.32|11227.04|11227.04|0
1649421710000|2022-04-08 12:41:50|11225.12|11225.12|11223.83|11223.83|11225.12|11225.12|11223.83|11223.83|0
1649421740000|2022-04-08 12:42:20|11230.27|11230.27|11230.27|11230.27|11230.27|11230.27|11230.27|11230.27|0
1649421820000|2022-04-08 12:43:40|11243.14|11243.14|11243.14|11243.14|11243.14|11243.14|11243.14|11243.14|0
1649421890000|2022-04-08 12:44:50|11242.01|11242.01|11240.88|11240.88|11242.01|11242.01|11240.88|11240.88|0
1649421900000|2022-04-08 12:45:00|11240.5|11240.5|11240.5|11240.5|11240.5|11240.5|11240.5|11240.5|0
1649421930000|2022-04-08 12:45:30|11240.88|11240.88|11240.88|11240.88|11240.88|11240.88|11240.88|11240.88|0
1649421970000|2022-04-08 12:46:10|11241.43|11241.43|11241.43|11241.43|11241.43|11241.43|11241.43|11241.43|0
1649421980000|2022-04-08 12:46:20|11240.3|11240.3|11241.8|11241.8|11241.8|11241.8|11240.3|11240.3|0
1649422020000|2022-04-08 12:47:00|11232.15|11232.15|11232.15|11232.15|11232.15|11232.15|11232.15|11232.15|0
1649422210000|2022-04-08 12:50:10|11231.02|11231.02|11229.74|11229.74|11231.02|11231.02|11229.74|11229.74|0
1649422220000|2022-04-08 12:50:20|11232.31|11232.31|11232.31|11232.31|11232.31|11232.31|11232.31|11232.31|0
1649422290000|2022-04-08 12:51:30|11234.19|11234.19|11234.19|11234.19|11235.32|11235.32|11234.19|11234.19|0
1649422310000|2022-04-08 12:51:50|11235.32|11235.32|11235.32|11235.32|11235.32|11235.32|11235.32|11235.32|0
1649422610000|2022-04-08 12:56:50|11234.19|11234.19|11233.81|11233.81|11234.19|11234.19|11233.81|11233.81|0
1649422700000|2022-04-08 12:58:20|11233.06|11233.06|11233.06|11233.06|11233.06|11233.06|11233.06|11233.06|0
1649422710000|2022-04-08 12:58:30|11234.19|11234.19|11234.19|11234.19|11234.19|11234.19|11234.19|11234.19|0
1649422780000|2022-04-08 12:59:40|11231.93|11231.93|11231.93|11231.93|11231.93|11231.93|11231.93|11231.93|0
1649422790000|2022-04-08 12:59:50|11233.43|11233.43|11231.18|11231.18|11233.43|11233.43|11231.18|11231.18|0
1649422810000|2022-04-08 13:00:10|11230.63|11230.63|11230.63|11230.63|11230.63|11230.63|11230.63|11230.63|0
1649422820000|2022-04-08 13:00:20|11230.25|11230.25|11229.88|11229.88|11230.25|11230.25|11229.88|11229.88|0
1649422830000|2022-04-08 13:00:30|11223.44|11223.44|11223.44|11223.44|11223.44|11223.44|11223.44|11223.44|0
1649422870000|2022-04-08 13:01:10|11221.56|11221.56|11221.56|11221.56|11221.56|11221.56|11221.56|11221.56|0
1649422950000|2022-04-08 13:02:30|11218.34|11218.34|11218.34|11218.34|11218.34|11218.34|11218.34|11218.34|0
1649422960000|2022-04-08 13:02:40|11217.59|11217.59|11218.72|11218.72|11218.72|11218.72|11217.59|11217.59|0
1649422970000|2022-04-08 13:02:50|11216.09|11216.09|11216.09|11216.09|11217.59|11217.59|11216.09|11216.09|0
1649423000000|2022-04-08 13:03:20|11217.59|11217.59|11217.59|11217.59|11217.59|11217.59|11217.59|11217.59|0
1649423060000|2022-04-08 13:04:20|11218.14|11218.14|11221.95|11221.95|11221.95|11221.95|11218.14|11218.14|0
1649423110000|2022-04-08 13:05:10|11225.16|11225.16|11225.16|11225.16|11225.16|11225.16|11225.16|11225.16|0
1649423150000|2022-04-08 13:05:50|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|0
1649423290000|2022-04-08 13:08:10|11223.66|11223.66|11223.66|11223.66|11223.66|11223.66|11223.66|11223.66|0
1649423330000|2022-04-08 13:08:50|11214.01|11214.01|11214.01|11214.01|11214.01|11214.01|11214.01|11214.01|0
1649423370000|2022-04-08 13:09:30|11213.63|11213.63|11213.63|11213.63|11213.63|11213.63|11213.63|11213.63|0
1649423400000|2022-04-08 13:10:00|11212.53|11212.53|11211.98|11211.98|11212.53|11212.53|11211.98|11211.98|0
1649423440000|2022-04-08 13:10:40|11213.11|11213.11|11213.11|11213.11|11213.11|11213.11|11213.11|11213.11|0
1649423460000|2022-04-08 13:11:00|11222.76|11222.76|11222.76|11222.76|11222.76|11222.76|11222.76|11222.76|0
1649423480000|2022-04-08 13:11:20|11218.91|11218.91|11215.86|11215.86|11218.91|11218.91|11215.86|11215.86|0
1649423490000|2022-04-08 13:11:30|11215.48|11215.48|11215.48|11215.48|11215.48|11215.48|11215.48|11215.48|0
1649423510000|2022-04-08 13:11:50|11214.94|11214.94|11214.94|11214.94|11214.94|11214.94|11214.94|11214.94|0
1649423550000|2022-04-08 13:12:30|11213.65|11213.65|11213.65|11213.65|11213.65|11213.65|11213.65|11213.65|0
1649423570000|2022-04-08 13:12:50|11213.28|11213.28|11213.28|11213.28|11213.28|11213.28|11213.28|11213.28|0
1649423620000|2022-04-08 13:13:40|11212.9|11212.9|11212.9|11212.9|11212.9|11212.9|11212.9|11212.9|0
1649423660000|2022-04-08 13:14:20|11213.65|11213.65|11213.65|11213.65|11213.65|11213.65|11213.65|11213.65|0
1649423720000|2022-04-08 13:15:20|11200.78|11200.78|11204|11204|11204|11204|11200.78|11200.78|0
1649423770000|2022-04-08 13:16:10|11203.25|11203.25|11203.25|11203.25|11203.25|11203.25|11203.25|11203.25|0
1649423810000|2022-04-08 13:16:50|11204.53|11204.53|11204.53|11204.53|11204.53|11204.53|11204.53|11204.53|0
1649423870000|2022-04-08 13:17:50|11205.28|11205.28|11205.28|11205.28|11205.28|11205.28|11205.28|11205.28|0
1649423960000|2022-04-08 13:19:20|11206.04|11206.04|11206.79|11206.79|11206.79|11206.79|11206.04|11206.04|0
1649423990000|2022-04-08 13:19:50|11207.17|11207.17|11207.17|11207.17|11207.17|11207.17|11207.17|11207.17|0
1649424000000|2022-04-08 13:20:00|11209.73|11209.73|11210.28|11210.28|11210.28|11210.28|11209.73|11209.73|0
1649424030000|2022-04-08 13:20:30|11210.92|11210.92|11210.92|11210.92|11210.92|11210.92|11210.92|11210.92|0
1649424040000|2022-04-08 13:20:40|11212.05|11212.05|11212.43|11212.43|11212.8|11212.8|11212.05|11212.05|0
1649424050000|2022-04-08 13:20:50|11211.68|11211.68|11211.68|11211.68|11211.68|11211.68|11211.68|11211.68|0
1649424110000|2022-04-08 13:21:50|11212.05|11212.05|11212.05|11212.05|11212.05|11212.05|11212.05|11212.05|0
1649424130000|2022-04-08 13:22:10|11212.43|11212.43|11212.43|11212.43|11212.43|11212.43|11212.43|11212.43|0
1649424400000|2022-04-08 13:26:40|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|0
1649424440000|2022-04-08 13:27:20|11209.59|11209.59|11222.46|11222.46|11222.46|11222.46|11209.59|11209.59|0
1649424520000|2022-04-08 13:28:40|11209.59|11209.59|11209.59|11209.59|11209.59|11209.59|11209.59|11209.59|0
1649424570000|2022-04-08 13:29:30|11219.24|11219.24|11219.24|11219.24|11219.24|11219.24|11219.24|11219.24|0
1649424600000|2022-04-08 13:30:00|11212.8|11212.8|11208.94|11208.94|11216.02|11216.02|11187.07|11187.07|0
1649424610000|2022-04-08 13:30:10|11196.07|11196.07|11192.85|11192.85|11196.07|11196.07|11192.85|11192.85|0
1649424620000|2022-04-08 13:30:20|11189.63|11189.63|11189.63|11189.63|11189.63|11189.63|11189.63|11189.63|0
1649424630000|2022-04-08 13:30:30|11186.43|11186.43|11187.07|11187.07|11187.07|11187.07|11186.43|11186.43|0
1649424660000|2022-04-08 13:31:00|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|11186.31|0
1649424680000|2022-04-08 13:31:20|11199.18|11199.18|11173.45|11173.45|11199.18|11199.18|11173.45|11173.45|0
1649424690000|2022-04-08 13:31:30|11170.23|11170.23|11150.93|11150.93|11170.23|11170.23|11150.93|11150.93|0
1649424740000|2022-04-08 13:32:20|11167.01|11167.01|11179.99|11179.99|11179.99|11179.99|11166.37|11166.37|0
1649424750000|2022-04-08 13:32:30|11167.12|11167.12|11167.12|11167.12|11167.12|11167.12|11167.12|11167.12|0
1649424760000|2022-04-08 13:32:40|11160.69|11160.69|11160.69|11160.69|11160.69|11160.69|11160.69|11160.69|0
1649424770000|2022-04-08 13:32:50|11151.04|11151.04|11151.04|11151.04|11151.04|11151.04|11151.04|11151.04|0
1649424810000|2022-04-08 13:33:30|11150.4|11150.4|11152.11|11152.11|11152.11|11152.11|11148.89|11148.89|0
1649424820000|2022-04-08 13:33:40|11150.18|11150.18|11149.09|11149.09|11150.18|11150.18|11148.54|11148.54|0
1649424830000|2022-04-08 13:33:50|11149.84|11149.84|11150.94|11150.94|11150.94|11150.94|11149.84|11149.84|0
1649424850000|2022-04-08 13:34:10|11163.8|11163.8|11163.8|11163.8|11163.8|11163.8|11163.8|11163.8|0
1649424880000|2022-04-08 13:34:40|11170.24|11170.24|11170.61|11170.61|11170.61|11170.61|11170.24|11170.24|0
1649424900000|2022-04-08 13:35:00|11171.37|11171.37|11174.58|11174.58|11174.58|11174.58|11171.37|11171.37|0
1649424920000|2022-04-08 13:35:20|11168.15|11168.15|11167.77|11167.77|11168.53|11168.53|11167.77|11167.77|0
1649424930000|2022-04-08 13:35:30|11168.87|11168.87|11168.87|11168.87|11168.87|11168.87|11168.87|11168.87|0
1649424940000|2022-04-08 13:35:40|11168.32|11168.32|11168.32|11168.32|11168.32|11168.32|11168.32|11168.32|0
1649425020000|2022-04-08 13:37:00|11174.76|11174.76|11166.39|11166.39|11174.76|11174.76|11165.11|11165.11|0
1649425030000|2022-04-08 13:37:10|11166.94|11166.94|11176.59|11176.59|11176.59|11176.59|11166.94|11166.94|0
1649425080000|2022-04-08 13:38:00|11177.23|11177.23|11176.59|11176.59|11177.23|11177.23|11176.59|11176.59|0
1649425140000|2022-04-08 13:39:00|11173.37|11173.37|11173.37|11173.37|11173.37|11173.37|11173.37|11173.37|0
1649425200000|2022-04-08 13:40:00|11171.45|11171.45|11168.87|11168.87|11172.09|11172.09|11168.87|11168.87|0
1649425210000|2022-04-08 13:40:10|11167.59|11167.59|11167.59|11167.59|11167.59|11167.59|11167.59|11167.59|0
1649425220000|2022-04-08 13:40:20|11164.37|11164.37|11164.37|11164.37|11164.37|11164.37|11164.37|11164.37|0
1649425230000|2022-04-08 13:40:30|11163.82|11163.82|11163.27|11163.27|11163.82|11163.82|11163.27|11163.27|0
1649425240000|2022-04-08 13:40:40|11172.92|11172.92|11172.92|11172.92|11172.92|11172.92|11172.92|11172.92|0
1649425260000|2022-04-08 13:41:00|11166.49|11166.49|11163.27|11163.27|11166.49|11166.49|11163.27|11163.27|0
1649425270000|2022-04-08 13:41:10|11164.03|11164.03|11160.81|11160.81|11164.03|11164.03|11160.81|11160.81|0
1649425280000|2022-04-08 13:41:20|11164.66|11164.66|11163.38|11163.38|11164.66|11164.66|11163.38|11163.38|0
1649425300000|2022-04-08 13:41:40|11163.75|11163.75|11160.53|11160.53|11163.75|11163.75|11160.53|11160.53|0
1649425330000|2022-04-08 13:42:10|11157.32|11157.32|11154.1|11154.1|11157.32|11157.32|11154.1|11154.1|0
1649425400000|2022-04-08 13:43:20|11152.97|11152.97|11152.97|11152.97|11152.97|11152.97|11152.97|11152.97|0
1649425410000|2022-04-08 13:43:30|11169.06|11169.06|11169.06|11169.06|11169.06|11169.06|11169.06|11169.06|0
1649425420000|2022-04-08 13:43:40|11167.13|11167.13|11167.13|11167.13|11167.13|11167.13|11167.13|11167.13|0
1649425440000|2022-04-08 13:44:00|11173.57|11173.57|11173.57|11173.57|11173.57|11173.57|11173.57|11173.57|0
1649425460000|2022-04-08 13:44:20|11180|11180|11183.22|11183.22|11183.22|11183.22|11180|11180|0
1649425510000|2022-04-08 13:45:10|11180|11180|11177.53|11177.53|11180|11180|11177.53|11177.53|0
1649425520000|2022-04-08 13:45:20|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|0
1649425530000|2022-04-08 13:45:30|11176.6|11176.6|11176.77|11176.77|11177.15|11177.15|11176.6|11176.6|0
1649425550000|2022-04-08 13:45:50|11179.99|11179.99|11179.99|11179.99|11179.99|11179.99|11179.99|11179.99|0
1649425560000|2022-04-08 13:46:00|11181.12|11181.12|11180.74|11180.74|11181.12|11181.12|11180.74|11180.74|0
1649425590000|2022-04-08 13:46:30|11181.5|11181.5|11181.5|11181.5|11181.5|11181.5|11181.5|11181.5|0
1649425620000|2022-04-08 13:47:00|11182.59|11182.59|11184.24|11184.24|11184.24|11184.24|11182.59|11182.59|0
1649425640000|2022-04-08 13:47:20|11184.99|11184.99|11184.99|11184.99|11184.99|11184.99|11184.99|11184.99|0
1649425650000|2022-04-08 13:47:30|11182.25|11182.25|11182.25|11182.25|11182.25|11182.25|11182.25|11182.25|0
1649425670000|2022-04-08 13:47:50|11182.63|11182.63|11193.57|11193.57|11193.57|11193.57|11182.63|11182.63|0
1649425680000|2022-04-08 13:48:00|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|11192.82|0
1649425690000|2022-04-08 13:48:10|11192.07|11192.07|11192.07|11192.07|11192.07|11192.07|11192.07|11192.07|0
1649425710000|2022-04-08 13:48:30|11191.32|11191.32|11191.32|11191.32|11191.32|11191.32|11191.32|11191.32|0
1649425720000|2022-04-08 13:48:40|11190.56|11190.56|11190.56|11190.56|11190.56|11190.56|11190.56|11190.56|0
1649425750000|2022-04-08 13:49:10|11194.64|11194.64|11194.64|11194.64|11194.64|11194.64|11194.64|11194.64|0
1649425760000|2022-04-08 13:49:20|11195.01|11195.01|11199.95|11199.95|11199.95|11199.95|11195.01|11195.01|0
1649425810000|2022-04-08 13:50:10|11199.31|11199.31|11198.02|11198.02|11199.31|11199.31|11198.02|11198.02|0
1649425840000|2022-04-08 13:50:40|11196.14|11196.14|11196.14|11196.14|11196.14|11196.14|11196.14|11196.14|0
1649425870000|2022-04-08 13:51:10|11192.92|11192.92|11192.92|11192.92|11192.92|11192.92|11192.92|11192.92|0
1649425970000|2022-04-08 13:52:50|11193.68|11193.68|11203.81|11203.81|11203.81|11203.81|11193.68|11193.68|0
1649425980000|2022-04-08 13:53:00|11207.02|11207.02|11207.02|11207.02|11207.02|11207.02|11207.02|11207.02|0
1649425990000|2022-04-08 13:53:10|11208.91|11208.91|11208.91|11208.91|11208.91|11208.91|11208.91|11208.91|0
1649426010000|2022-04-08 13:53:30|11209.28|11209.28|11210.41|11210.41|11211.16|11211.16|11209.28|11209.28|0
1649426020000|2022-04-08 13:53:40|11209.28|11209.28|11208.15|11208.15|11209.28|11209.28|11208.15|11208.15|0
1649426070000|2022-04-08 13:54:30|11224.24|11224.24|11224.24|11224.24|11224.24|11224.24|11224.24|11224.24|0
1649426100000|2022-04-08 13:55:00|11227.46|11227.46|11227.46|11227.46|11227.46|11227.46|11227.46|11227.46|0
1649426110000|2022-04-08 13:55:10|11224.24|11224.24|11223.6|11223.6|11224.24|11224.24|11223.6|11223.6|0
1649426130000|2022-04-08 13:55:30|11222.95|11222.95|11222.95|11222.95|11222.95|11222.95|11222.95|11222.95|0
1649426140000|2022-04-08 13:55:40|11221.83|11221.83|11221.07|11221.07|11221.83|11221.83|11221.07|11221.07|0
1649426150000|2022-04-08 13:55:50|11220.52|11220.52|11220.52|11220.52|11220.52|11220.52|11220.52|11220.52|0
1649426180000|2022-04-08 13:56:20|11226.96|11226.96|11227.51|11227.51|11227.51|11227.51|11226.96|11226.96|0
1649426200000|2022-04-08 13:56:40|11226.38|11226.38|11226.38|11226.38|11226.38|11226.38|11226.38|11226.38|0
1649426220000|2022-04-08 13:57:00|11226.76|11226.76|11226.76|11226.76|11226.76|11226.76|11226.76|11226.76|0
1649426240000|2022-04-08 13:57:20|11228.68|11228.68|11228.68|11228.68|11228.68|11228.68|11228.68|11228.68|0
1649426370000|2022-04-08 13:59:30|11229.06|11229.06|11221.05|11221.05|11230.7|11230.7|11221.05|11221.05|0
1649426390000|2022-04-08 13:59:50|11221.8|11221.8|11221.8|11221.8|11221.8|11221.8|11221.8|11221.8|0
1649426400000|2022-04-08 14:00:00|11215.37|11215.37|11217.14|11217.14|11218.69|11218.69|11215.37|11215.37|0
1649426410000|2022-04-08 14:00:10|11213.92|11213.92|11220.27|11220.27|11224.12|11224.12|11213.92|11213.92|0
1649426420000|2022-04-08 14:00:20|11217.06|11217.06|11217.06|11217.06|11217.06|11217.06|11217.06|11217.06|0
1649426430000|2022-04-08 14:00:30|11210.62|11210.62|11212.55|11212.55|11212.55|11212.55|11210.62|11210.62|0
1649426460000|2022-04-08 14:01:00|11211.79|11211.79|11211.79|11211.79|11211.79|11211.79|11211.79|11211.79|0
1649426480000|2022-04-08 14:01:20|11212.17|11212.17|11212.55|11212.55|11213.3|11213.3|11212.17|11212.17|0
1649426530000|2022-04-08 14:02:10|11210.49|11210.49|11211.78|11211.78|11211.78|11211.78|11210.49|11210.49|0
1649426540000|2022-04-08 14:02:20|11231.08|11231.08|11231.08|11231.08|11231.08|11231.08|11231.08|11231.08|0
1649426550000|2022-04-08 14:02:30|11227.86|11227.86|11228.5|11228.5|11228.5|11228.5|11227.86|11227.86|0
1649426570000|2022-04-08 14:02:50|11227.86|11227.86|11227.86|11227.86|11227.86|11227.86|11227.86|11227.86|0
1649426590000|2022-04-08 14:03:10|11227.11|11227.11|11227.11|11227.11|11227.11|11227.11|11227.11|11227.11|0
1649426600000|2022-04-08 14:03:20|11225.98|11225.98|11225.98|11225.98|11225.98|11225.98|11225.98|11225.98|0
1649426610000|2022-04-08 14:03:30|11227.48|11227.48|11227.48|11227.48|11227.48|11227.48|11227.48|11227.48|0
1649426680000|2022-04-08 14:04:40|11226.2|11226.2|11226.2|11226.2|11226.2|11226.2|11226.2|11226.2|0
1649426690000|2022-04-08 14:04:50|11225.65|11225.65|11225.65|11225.65|11225.65|11225.65|11225.65|11225.65|0
1649426750000|2022-04-08 14:05:50|11228.87|11228.87|11228.87|11228.87|11228.87|11228.87|11228.87|11228.87|0
1649426780000|2022-04-08 14:06:20|11229.62|11229.62|11230|11230|11231.88|11231.88|11229.62|11229.62|0
1649426790000|2022-04-08 14:06:30|11231.92|11231.92|11233.02|11233.02|11233.02|11233.02|11231.92|11231.92|0
1649426810000|2022-04-08 14:06:50|11233.77|11233.77|11234.42|11234.42|11234.42|11234.42|11233.77|11233.77|0
1649426820000|2022-04-08 14:07:00|11235.06|11235.06|11235.06|11235.06|11235.06|11235.06|11235.06|11235.06|0
1649426840000|2022-04-08 14:07:20|11234.42|11234.42|11233.77|11233.77|11234.42|11234.42|11233.77|11233.77|0
1649426850000|2022-04-08 14:07:30|11232.49|11232.49|11232.49|11232.49|11232.49|11232.49|11232.49|11232.49|0
1649426890000|2022-04-08 14:08:10|11230.61|11230.61|11230.61|11230.61|11230.61|11230.61|11230.61|11230.61|0
1649426950000|2022-04-08 14:09:10|11235.7|11235.7|11235.7|11235.7|11235.7|11235.7|11235.7|11235.7|0
1649426960000|2022-04-08 14:09:20|11236.45|11236.45|11253.09|11253.09|11253.84|11253.84|11236.45|11236.45|0
1649426980000|2022-04-08 14:09:40|11254.21|11254.21|11257.43|11257.43|11257.43|11257.43|11254.21|11254.21|0
1649427000000|2022-04-08 14:10:00|11256.33|11256.33|11249.58|11249.58|11256.33|11256.33|11249.58|11249.58|0
1649427030000|2022-04-08 14:10:30|11251.47|11251.47|11265.84|11265.84|11265.84|11265.84|11251.47|11251.47|0
1649427040000|2022-04-08 14:10:40|11265.2|11265.2|11263.37|11263.37|11265.2|11265.2|11263.37|11263.37|0
1649427050000|2022-04-08 14:10:50|11262.72|11262.72|11263.27|11263.27|11263.27|11263.27|11262.72|11262.72|0
1649427060000|2022-04-08 14:11:00|11261.39|11261.39|11261.39|11261.39|11261.39|11261.39|11261.39|11261.39|0
1649427070000|2022-04-08 14:11:10|11259.47|11259.47|11256.25|11256.25|11259.47|11259.47|11256.25|11256.25|0
1649427110000|2022-04-08 14:11:50|11256.63|11256.63|11258.13|11258.13|11258.13|11258.13|11256.63|11256.63|0
1649427130000|2022-04-08 14:12:10|11258.88|11258.88|11259.9|11259.9|11259.9|11259.9|11258.88|11258.88|0
1649427140000|2022-04-08 14:12:20|11260.28|11260.28|11259.64|11259.64|11260.28|11260.28|11259.64|11259.64|0
1649427150000|2022-04-08 14:12:30|11259.26|11259.26|11262.65|11262.65|11262.65|11262.65|11259.26|11259.26|0
1649427240000|2022-04-08 14:14:00|11263.93|11263.93|11263.93|11263.93|11263.93|11263.93|11263.93|11263.93|0
1649427270000|2022-04-08 14:14:30|11265.21|11265.21|11265.85|11265.85|11265.85|11265.85|11265.21|11265.21|0
1649427280000|2022-04-08 14:14:40|11266.4|11266.4|11265.85|11265.85|11266.4|11266.4|11265.85|11265.85|0
1649427320000|2022-04-08 14:15:20|11265.1|11265.1|11265.1|11265.1|11265.1|11265.1|11265.1|11265.1|0
1649427330000|2022-04-08 14:15:30|11264.73|11264.73|11264.73|11264.73|11264.73|11264.73|11264.73|11264.73|0
1649427350000|2022-04-08 14:15:50|11271.16|11271.16|11280.81|11280.81|11280.81|11280.81|11271.16|11271.16|0
1649427360000|2022-04-08 14:16:00|11274.38|11274.38|11272.73|11272.73|11274.38|11274.38|11272.73|11272.73|0
1649427370000|2022-04-08 14:16:10|11276.43|11276.43|11277.28|11277.28|11277.28|11277.28|11275.77|11275.77|0
1649427390000|2022-04-08 14:16:30|11276.52|11276.52|11276.52|11276.52|11276.52|11276.52|11276.52|11276.52|0
1649427430000|2022-04-08 14:17:10|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|11275.88|0
1649427450000|2022-04-08 14:17:30|11276.43|11276.43|11276.98|11276.98|11276.98|11276.98|11276.43|11276.43|0
1649427470000|2022-04-08 14:17:50|11278.62|11278.62|11276.98|11276.98|11281.37|11281.37|11276.98|11276.98|0
1649427480000|2022-04-08 14:18:00|11278.08|11278.08|11276.98|11276.98|11278.08|11278.08|11276.43|11276.43|0
1649427510000|2022-04-08 14:18:30|11273.76|11273.76|11273.76|11273.76|11273.76|11273.76|11273.76|11273.76|0
1649427520000|2022-04-08 14:18:40|11273.21|11273.21|11273.21|11273.21|11273.21|11273.21|11273.21|11273.21|0
1649427550000|2022-04-08 14:19:10|11273.97|11273.97|11273.97|11273.97|11273.97|11273.97|11273.97|11273.97|0
1649427560000|2022-04-08 14:19:20|11270.75|11270.75|11270.75|11270.75|11270.75|11270.75|11270.75|11270.75|0
1649427570000|2022-04-08 14:19:30|11272.03|11272.03|11272.03|11272.03|11272.03|11272.03|11272.03|11272.03|0
1649427600000|2022-04-08 14:20:00|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|0
1649427620000|2022-04-08 14:20:20|11274.71|11274.71|11274.71|11274.71|11274.71|11274.71|11274.71|11274.71|0
1649427660000|2022-04-08 14:21:00|11275.46|11275.46|11275.46|11275.46|11275.46|11275.46|11275.46|11275.46|0
1649427670000|2022-04-08 14:21:10|11275.84|11275.84|11275.84|11275.84|11275.84|11275.84|11275.84|11275.84|0
1649427680000|2022-04-08 14:21:20|11276.22|11276.22|11276.59|11276.59|11276.59|11276.59|11276.22|11276.22|0
1649427690000|2022-04-08 14:21:30|11278.1|11278.1|11278.65|11278.65|11278.65|11278.65|11278.1|11278.1|0
1649427710000|2022-04-08 14:21:50|11280.53|11280.53|11280.26|11280.26|11280.9|11280.9|11280.26|11280.26|0
1649427720000|2022-04-08 14:22:00|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|11276.87|0
1649427750000|2022-04-08 14:22:30|11276.33|11276.33|11276.87|11276.87|11276.87|11276.87|11276.33|11276.33|0
1649427790000|2022-04-08 14:23:10|11289.74|11289.74|11287.11|11287.11|11289.74|11289.74|11287.11|11287.11|0
1649427800000|2022-04-08 14:23:20|11287.49|11287.49|11287.49|11287.49|11287.49|11287.49|11287.49|11287.49|0
1649427830000|2022-04-08 14:23:50|11286.94|11286.94|11286.94|11286.94|11286.94|11286.94|11286.94|11286.94|0
1649427850000|2022-04-08 14:24:10|11287.49|11287.49|11287.49|11287.49|11287.49|11287.49|11287.49|11287.49|0
1649427950000|2022-04-08 14:25:50|11290.7|11290.7|11290.7|11290.7|11290.7|11290.7|11290.7|11290.7|0
1649427990000|2022-04-08 14:26:30|11291.99|11291.99|11291.99|11291.99|11291.99|11291.99|11291.99|11291.99|0
1649428010000|2022-04-08 14:26:50|11291.44|11291.44|11291.44|11291.44|11291.44|11291.44|11291.44|11291.44|0
1649428090000|2022-04-08 14:28:10|11290.8|11290.8|11292.12|11292.12|11292.12|11292.12|11288.91|11288.91|0
1649428110000|2022-04-08 14:28:30|11290.84|11290.84|11290.84|11290.84|11290.84|11290.84|11290.84|11290.84|0
1649428150000|2022-04-08 14:29:10|11290.46|11290.46|11290.46|11290.46|11290.46|11290.46|11290.46|11290.46|0
1649428170000|2022-04-08 14:29:30|11291.01|11291.01|11290.46|11290.46|11291.01|11291.01|11290.46|11290.46|0
1649428180000|2022-04-08 14:29:40|11291.01|11291.01|11291.01|11291.01|11291.01|11291.01|11291.01|11291.01|0
1649428200000|2022-04-08 14:30:00|11294.23|11294.23|11291.01|11291.01|11294.23|11294.23|11290.46|11290.46|0
1649428220000|2022-04-08 14:30:20|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|11291.76|0
1649428230000|2022-04-08 14:30:30|11301.42|11301.42|11306.36|11306.36|11306.36|11306.36|11300.13|11300.13|0
1649428250000|2022-04-08 14:30:50|11309.58|11309.58|11309.58|11309.58|11309.58|11309.58|11309.58|11309.58|0
1649428260000|2022-04-08 14:31:00|11306.36|11306.36|11306.36|11306.36|11306.36|11306.36|11306.36|11306.36|0
1649428270000|2022-04-08 14:31:10|11307.46|11307.46|11319.23|11319.23|11319.23|11319.23|11305.81|11305.81|0
1649428290000|2022-04-08 14:31:30|11321.11|11321.11|11320.56|11320.56|11321.11|11321.11|11320.56|11320.56|0
1649428300000|2022-04-08 14:31:40|11320.94|11320.94|11320.94|11320.94|11320.94|11320.94|11320.94|11320.94|0
1649428320000|2022-04-08 14:32:00|11314.5|11314.5|11316.21|11316.21|11318.1|11318.1|11313.75|11313.75|0
1649428330000|2022-04-08 14:32:10|11315.46|11315.46|11315.46|11315.46|11315.46|11315.46|11315.46|11315.46|0
1649428540000|2022-04-08 14:35:40|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|0
1649428550000|2022-04-08 14:35:50|11320.32|11320.32|11325.64|11325.64|11325.81|11325.81|11320.32|11320.32|0
1649428560000|2022-04-08 14:36:00|11315.99|11315.99|11315.99|11315.99|11315.99|11315.99|11315.99|11315.99|0
1649428590000|2022-04-08 14:36:30|11312.77|11312.77|11306.34|11306.34|11312.77|11312.77|11306.34|11306.34|0
1649428620000|2022-04-08 14:37:00|11304.69|11304.69|11299.2|11299.2|11304.69|11304.69|11299.2|11299.2|0
1649428640000|2022-04-08 14:37:20|11299.75|11299.75|11298.25|11298.25|11299.75|11299.75|11298.25|11298.25|0
1649428650000|2022-04-08 14:37:30|11307.9|11307.9|11307.9|11307.9|11308.45|11308.45|11307.9|11307.9|0
1649428680000|2022-04-08 14:38:00|11311.11|11311.11|11312.3|11312.3|11312.3|11312.3|11311.11|11311.11|0
1649428690000|2022-04-08 14:38:10|11309.08|11309.08|11309.27|11309.27|11310.36|11310.36|11309.08|11309.08|0
1649428700000|2022-04-08 14:38:20|11309.82|11309.82|11310.36|11310.36|11310.36|11310.36|11309.82|11309.82|0
1649428740000|2022-04-08 14:39:00|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|11312.25|0
1649428750000|2022-04-08 14:39:10|11310.6|11310.6|11310.6|11310.6|11310.6|11310.6|11310.6|11310.6|0
1649428760000|2022-04-08 14:39:20|11307.39|11307.39|11307.39|11307.39|11307.39|11307.39|11307.39|11307.39|0
1649428780000|2022-04-08 14:39:40|11309.04|11309.04|11309.04|11309.04|11309.04|11309.04|11309.04|11309.04|0
1649428810000|2022-04-08 14:40:10|11302.6|11302.6|11302.6|11302.6|11302.6|11302.6|11302.6|11302.6|0
1649428820000|2022-04-08 14:40:20|11299.39|11299.39|11298.1|11298.1|11300.03|11300.03|11298.1|11298.1|0
1649428850000|2022-04-08 14:40:50|11296.18|11296.18|11294.04|11294.04|11296.18|11296.18|11292.12|11292.12|0
1649428860000|2022-04-08 14:41:00|11295.17|11295.17|11295.17|11295.17|11295.17|11295.17|11295.17|11295.17|0
1649428930000|2022-04-08 14:42:10|11296.46|11296.46|11293.03|11293.03|11296.46|11296.46|11290.02|11290.02|0
1649428940000|2022-04-08 14:42:20|11294.68|11294.68|11293.58|11293.58|11294.68|11294.68|11293.58|11293.58|0
1649428960000|2022-04-08 14:42:40|11294.68|11294.68|11294.68|11294.68|11294.68|11294.68|11294.68|11294.68|0
1649429000000|2022-04-08 14:43:20|11292.42|11292.42|11291.51|11291.51|11292.42|11292.42|11291.14|11291.14|0
1649429030000|2022-04-08 14:43:50|11291.14|11291.14|11291.14|11291.14|11291.14|11291.14|11291.14|11291.14|0
1649429100000|2022-04-08 14:45:00|11292.27|11292.27|11293.39|11293.39|11293.39|11293.39|11292.27|11292.27|0
1649429110000|2022-04-08 14:45:10|11295.96|11295.96|11296.6|11296.6|11296.6|11296.6|11295.32|11295.32|0
1649429140000|2022-04-08 14:45:40|11296.98|11296.98|11296.98|11296.98|11296.98|11296.98|11296.98|11296.98|0
1649429160000|2022-04-08 14:46:00|11296.23|11296.23|11296.23|11296.23|11296.23|11296.23|11296.23|11296.23|0
1649429230000|2022-04-08 14:47:10|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|0
1649429240000|2022-04-08 14:47:20|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|11294.21|0
1649429250000|2022-04-08 14:47:30|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|0
1649429290000|2022-04-08 14:48:10|11298.17|11298.17|11298.17|11298.17|11298.17|11298.17|11298.17|11298.17|0
1649429320000|2022-04-08 14:48:40|11291.74|11291.74|11291.74|11291.74|11291.74|11291.74|11291.74|11291.74|0
1649429380000|2022-04-08 14:49:40|11292.12|11292.12|11291.74|11291.74|11292.12|11292.12|11291.74|11291.74|0
1649429390000|2022-04-08 14:49:50|11292.12|11292.12|11292.12|11292.12|11292.12|11292.12|11292.12|11292.12|0
1649429410000|2022-04-08 14:50:10|11292.87|11292.87|11292.87|11292.87|11292.87|11292.87|11292.87|11292.87|0
1649429450000|2022-04-08 14:50:50|11293.62|11293.62|11292.49|11292.49|11293.62|11293.62|11292.49|11292.49|0
1649429480000|2022-04-08 14:51:20|11289.28|11289.28|11289.28|11289.28|11289.28|11289.28|11289.28|11289.28|0
1649429490000|2022-04-08 14:51:30|11290.4|11290.4|11292.97|11292.97|11292.97|11292.97|11290.4|11290.4|0
1649429510000|2022-04-08 14:51:50|11293.52|11293.52|11294.62|11294.62|11294.62|11294.62|11293.52|11293.52|0
1649429520000|2022-04-08 14:52:00|11301.05|11301.05|11301.8|11301.8|11301.8|11301.8|11301.05|11301.05|0
1649429530000|2022-04-08 14:52:10|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|11298.59|0
1649429540000|2022-04-08 14:52:20|11301.8|11301.8|11301.8|11301.8|11301.8|11301.8|11301.8|11301.8|0
1649429550000|2022-04-08 14:52:30|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|0
1649429600000|2022-04-08 14:53:20|11294.62|11294.62|11291.4|11291.4|11294.62|11294.62|11291.4|11291.4|0
1649429620000|2022-04-08 14:53:40|11292.04|11292.04|11292.04|11292.04|11292.04|11292.04|11292.04|11292.04|0
1649429630000|2022-04-08 14:53:50|11290.12|11290.12|11291.4|11291.4|11297.83|11297.83|11290.12|11290.12|0
1649429710000|2022-04-08 14:55:10|11289.75|11289.75|11289.75|11289.75|11289.75|11289.75|11289.75|11289.75|0
1649429730000|2022-04-08 14:55:30|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|0
1649429760000|2022-04-08 14:56:00|11289.22|11289.22|11288.47|11288.47|11289.22|11289.22|11288.47|11288.47|0
1649429770000|2022-04-08 14:56:10|11289.22|11289.22|11293.07|11293.07|11293.07|11293.07|11289.22|11289.22|0
1649429780000|2022-04-08 14:56:20|11305.94|11305.94|11305.94|11305.94|11305.94|11305.94|11305.94|11305.94|0
1649429800000|2022-04-08 14:56:40|11304.06|11304.06|11304.06|11304.06|11304.06|11304.06|11304.06|11304.06|0
1649429830000|2022-04-08 14:57:10|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|0
1649429840000|2022-04-08 14:57:20|11302.56|11302.56|11302.56|11302.56|11302.56|11302.56|11302.56|11302.56|0
1649429880000|2022-04-08 14:58:00|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|0
1649429920000|2022-04-08 14:58:40|11301.43|11301.43|11301.43|11301.43|11301.43|11301.43|11301.43|11301.43|0
1649429960000|2022-04-08 14:59:20|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|11301.05|0
1649429980000|2022-04-08 14:59:40|11301.43|11301.43|11301.43|11301.43|11301.43|11301.43|11301.43|11301.43|0
1649430020000|2022-04-08 15:00:20|11301.8|11301.8|11301.43|11301.43|11301.8|11301.8|11301.43|11301.43|0
1649430030000|2022-04-08 15:00:30|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|11302.18|0
1649430070000|2022-04-08 15:01:10|11301.43|11301.43|11302.56|11302.56|11302.56|11302.56|11301.43|11301.43|0
1649430080000|2022-04-08 15:01:20|11303.2|11303.2|11303.2|11303.2|11303.2|11303.2|11303.2|11303.2|0
1649430090000|2022-04-08 15:01:30|11303.84|11303.84|11304.48|11304.48|11304.48|11304.48|11303.84|11303.84|0
1649430160000|2022-04-08 15:02:40|11307.7|11307.7|11307.7|11307.7|11307.7|11307.7|11307.7|11307.7|0
1649430250000|2022-04-08 15:04:10|11308.45|11308.45|11308.45|11308.45|11308.45|11308.45|11308.45|11308.45|0
1649430310000|2022-04-08 15:05:10|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|11306.19|0
1649430320000|2022-04-08 15:05:20|11302.81|11302.81|11302.81|11302.81|11302.81|11302.81|11302.81|11302.81|0
1649430330000|2022-04-08 15:05:30|11304.69|11304.69|11305.82|11305.82|11305.82|11305.82|11304.69|11304.69|0
1649430340000|2022-04-08 15:05:40|11307.1|11307.1|11307.1|11307.1|11307.1|11307.1|11307.1|11307.1|0
1649430350000|2022-04-08 15:05:50|11303.88|11303.88|11300.67|11300.67|11303.88|11303.88|11300.67|11300.67|0
1649430360000|2022-04-08 15:06:00|11297.66|11297.66|11296.38|11296.38|11297.66|11297.66|11296.38|11296.38|0
1649430370000|2022-04-08 15:06:10|11296.93|11296.93|11295|11295|11296.93|11296.93|11295|11295|0
1649430380000|2022-04-08 15:06:20|11294.36|11294.36|11295.65|11295.65|11295.65|11295.65|11294.36|11294.36|0
1649430400000|2022-04-08 15:06:40|11293.08|11293.08|11293.08|11293.08|11293.08|11293.08|11293.08|11293.08|0
1649430410000|2022-04-08 15:06:50|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|11294.58|0
1649430420000|2022-04-08 15:07:00|11297.8|11297.8|11294.58|11294.58|11297.8|11297.8|11294.58|11294.58|0
1649430440000|2022-04-08 15:07:20|11291.37|11291.37|11291.37|11291.37|11291.37|11291.37|11291.37|11291.37|0
1649430500000|2022-04-08 15:08:20|11288.15|11288.15|11288.15|11288.15|11288.15|11288.15|11288.15|11288.15|0
1649430530000|2022-04-08 15:08:50|11285.96|11285.96|11287.6|11287.6|11287.6|11287.6|11285.96|11285.96|0
1649430580000|2022-04-08 15:09:40|11287.98|11287.98|11287.98|11287.98|11287.98|11287.98|11287.98|11287.98|0
1649430590000|2022-04-08 15:09:50|11288.53|11288.53|11288.53|11288.53|11288.53|11288.53|11288.53|11288.53|0
1649430610000|2022-04-08 15:10:10|11287.4|11287.4|11285.47|11285.47|11287.4|11287.4|11285.47|11285.47|0
1649430650000|2022-04-08 15:10:50|11285.85|11285.85|11295.5|11295.5|11295.5|11295.5|11285.85|11285.85|0
1649430700000|2022-04-08 15:11:40|11296.05|11296.05|11297.33|11297.33|11297.33|11297.33|11296.05|11296.05|0
1649430710000|2022-04-08 15:11:50|11298.62|11298.62|11298.62|11298.62|11298.62|11298.62|11298.62|11298.62|0
1649430740000|2022-04-08 15:12:20|11297.33|11297.33|11297.33|11297.33|11297.33|11297.33|11297.33|11297.33|0
1649430750000|2022-04-08 15:12:30|11296.69|11296.69|11296.69|11296.69|11296.69|11296.69|11296.69|11296.69|0
1649430760000|2022-04-08 15:12:40|11295.59|11295.59|11295.59|11295.59|11295.59|11295.59|11295.59|11295.59|0
1649430810000|2022-04-08 15:13:30|11296.35|11296.35|11296.72|11296.72|11296.72|11296.72|11296.35|11296.35|0
1649430830000|2022-04-08 15:13:50|11297.82|11297.82|11297.82|11297.82|11297.82|11297.82|11297.82|11297.82|0
1649430870000|2022-04-08 15:14:30|11297.44|11297.44|11300.66|11300.66|11300.66|11300.66|11291.01|11291.01|0
1649430880000|2022-04-08 15:14:40|11301.21|11301.21|11301.21|11301.21|11301.21|11301.21|11301.21|11301.21|0
1649430900000|2022-04-08 15:15:00|11300.57|11300.57|11294.13|11294.13|11300.57|11300.57|11294.13|11294.13|0
1649430930000|2022-04-08 15:15:30|11294.51|11294.51|11296.43|11296.43|11296.43|11296.43|11294.51|11294.51|0
1649430940000|2022-04-08 15:15:40|11297.08|11297.08|11297.08|11297.08|11297.08|11297.08|11297.08|11297.08|0
1649430950000|2022-04-08 15:15:50|11303.51|11303.51|11303.51|11303.51|11303.51|11303.51|11303.51|11303.51|0
1649430970000|2022-04-08 15:16:10|11297.08|11297.08|11297.81|11297.81|11297.81|11297.81|11296.53|11296.53|0
1649431000000|2022-04-08 15:16:40|11298.19|11298.19|11304.62|11304.62|11304.62|11304.62|11298.19|11298.19|0
1649431070000|2022-04-08 15:17:50|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|11307.84|0
1649431110000|2022-04-08 15:18:30|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|0
1649431120000|2022-04-08 15:18:40|11304.89|11304.89|11304.89|11304.89|11304.89|11304.89|11304.89|11304.89|0
1649431130000|2022-04-08 15:18:50|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|0
1649431200000|2022-04-08 15:20:00|11304.89|11304.89|11304.52|11304.52|11304.89|11304.89|11304.52|11304.52|0
1649431250000|2022-04-08 15:20:50|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|11304.14|0
1649431270000|2022-04-08 15:21:10|11304.52|11304.52|11304.14|11304.14|11304.52|11304.52|11304.14|11304.14|0
1649431290000|2022-04-08 15:21:30|11303.5|11303.5|11303.88|11303.88|11304.63|11304.63|11303.5|11303.5|0
1649431300000|2022-04-08 15:21:40|11304.43|11304.43|11304.96|11304.96|11306.84|11306.84|11304.43|11304.43|0
1649431320000|2022-04-08 15:22:00|11306.24|11306.24|11306.24|11306.24|11306.24|11306.24|11306.24|11306.24|0
1649431410000|2022-04-08 15:23:30|11308.39|11308.39|11307.52|11307.52|11308.39|11308.39|11306.5|11306.5|0
1649431470000|2022-04-08 15:24:30|11313.96|11313.96|11323.61|11323.61|11323.61|11323.61|11313.96|11313.96|0
1649431490000|2022-04-08 15:24:50|11320.39|11320.39|11320.39|11320.39|11320.39|11320.39|11320.39|11320.39|0
1649431500000|2022-04-08 15:25:00|11317.17|11317.17|11317.82|11317.82|11317.82|11317.82|11317.17|11317.17|0
1649431540000|2022-04-08 15:25:40|11316.53|11316.53|11320.23|11320.23|11320.23|11320.23|11316.53|11316.53|0
1649431550000|2022-04-08 15:25:50|11319.1|11319.1|11318.35|11318.35|11319.1|11319.1|11318.35|11318.35|0
1649431560000|2022-04-08 15:26:00|11317.97|11317.97|11319.9|11319.9|11319.9|11319.9|11317.97|11317.97|0
1649431580000|2022-04-08 15:26:20|11318.8|11318.8|11319.35|11319.35|11319.35|11319.35|11318.8|11318.8|0
1649431590000|2022-04-08 15:26:30|11318.97|11318.97|11318.97|11318.97|11318.97|11318.97|11318.97|11318.97|0
1649431600000|2022-04-08 15:26:40|11318.43|11318.43|11316.17|11316.17|11318.43|11318.43|11313.91|11313.91|0
1649431620000|2022-04-08 15:27:00|11316.92|11316.92|11327.67|11327.67|11327.67|11327.67|11316.92|11316.92|0
1649431630000|2022-04-08 15:27:10|11330.89|11330.89|11332.72|11332.72|11332.72|11332.72|11330.89|11330.89|0
1649431640000|2022-04-08 15:27:20|11326.28|11326.28|11326.28|11326.28|11326.28|11326.28|11326.28|11326.28|0
1649431670000|2022-04-08 15:27:50|11326.93|11326.93|11327.57|11327.57|11327.57|11327.57|11326.93|11326.93|0
1649431690000|2022-04-08 15:28:10|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|11328.12|0
1649431710000|2022-04-08 15:28:30|11327.47|11327.47|11323.62|11323.62|11327.47|11327.47|11323.62|11323.62|0
1649431720000|2022-04-08 15:28:40|11323.25|11323.25|11322.72|11322.72|11324|11324|11322.72|11322.72|0
1649431730000|2022-04-08 15:28:50|11321.62|11321.62|11321.62|11321.62|11322.26|11322.26|11321.62|11321.62|0
1649431740000|2022-04-08 15:29:00|11322.17|11322.17|11320.44|11320.44|11323.45|11323.45|11320.44|11320.44|0
1649431750000|2022-04-08 15:29:10|11321.08|11321.08|11321.08|11321.08|11321.08|11321.08|11321.08|11321.08|0
1649431760000|2022-04-08 15:29:20|11319.16|11319.16|11319.16|11319.16|11319.16|11319.16|11319.16|11319.16|0
1649431770000|2022-04-08 15:29:30|11320.8|11320.8|11318.92|11318.92|11320.8|11320.8|11318.92|11318.92|0
1649431780000|2022-04-08 15:29:40|11321.18|11321.18|11318.92|11318.92|11321.93|11321.93|11318.92|11318.92|0
1649431790000|2022-04-08 15:29:50|11320.85|11320.85|11322.67|11322.67|11323.31|11323.31|11320.09|11320.09|0
1649661330000|2022-04-11 07:15:30|11362.66|11362.66|11361.15|11361.15|11362.66|11362.66|11361.15|11361.15|0
1649661340000|2022-04-11 07:15:40|11366.42|11366.42|11340.68|11340.68|11366.42|11366.42|11340.68|11340.68|0
1649661360000|2022-04-11 07:16:00|11333.91|11333.91|11330.9|11330.9|11333.91|11333.91|11330.9|11330.9|0
1649661430000|2022-04-11 07:17:10|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|0
1649661440000|2022-04-11 07:17:20|11335.42|11335.42|11335.42|11335.42|11335.42|11335.42|11335.42|11335.42|0
1649661480000|2022-04-11 07:18:00|11329.77|11329.77|11325.7|11325.7|11329.77|11329.77|11325.7|11325.7|0
1649661520000|2022-04-11 07:18:40|11326.98|11326.98|11326.98|11326.98|11326.98|11326.98|11326.98|11326.98|0
1649661540000|2022-04-11 07:19:00|11328.49|11328.49|11326.98|11326.98|11328.49|11328.49|11326.98|11326.98|0
1649661560000|2022-04-11 07:19:20|11327.36|11327.36|11327.36|11327.36|11327.36|11327.36|11327.36|11327.36|0
1649661630000|2022-04-11 07:20:30|11325.48|11325.48|11323.97|11323.97|11325.48|11325.48|11323.22|11323.22|0
1649661640000|2022-04-11 07:20:40|11323.6|11323.6|11323.6|11323.6|11323.6|11323.6|11323.6|11323.6|0
1649661650000|2022-04-11 07:20:50|11326.61|11326.61|11325.32|11325.32|11326.61|11326.61|11325.32|11325.32|0
1649661710000|2022-04-11 07:21:50|11320.81|11320.81|11320.81|11320.81|11320.81|11320.81|11320.81|11320.81|0
1649661770000|2022-04-11 07:22:50|11322.73|11322.73|11322.09|11322.09|11322.73|11322.73|11322.09|11322.09|0
1649661780000|2022-04-11 07:23:00|11320.81|11320.81|11316.67|11316.67|11320.81|11320.81|11316.67|11316.67|0
1649661830000|2022-04-11 07:23:50|11314.74|11314.74|11316.03|11316.03|11316.03|11316.03|11314.74|11314.74|0
1649661840000|2022-04-11 07:24:00|11317.95|11317.95|11315.21|11315.21|11317.95|11317.95|11315.21|11315.21|0
1649661880000|2022-04-11 07:24:40|11317.78|11317.78|11321.16|11321.16|11321.16|11321.16|11317.78|11317.78|0
1649661890000|2022-04-11 07:24:50|11323.09|11323.09|11323.09|11323.09|11323.09|11323.09|11323.09|11323.09|0
1649661930000|2022-04-11 07:25:30|11307|11307|11300.57|11300.57|11307|11307|11300.57|11300.57|0
1649661990000|2022-04-11 07:26:30|11293.79|11293.79|11287.38|11287.38|11293.79|11293.79|11287.38|11287.38|0
1649662050000|2022-04-11 07:27:30|11290.36|11290.36|11290.36|11290.36|11290.36|11290.36|11290.36|11290.36|0
1649662080000|2022-04-11 07:28:00|11289.72|11289.72|11289.82|11289.82|11290.36|11290.36|11289.72|11289.72|0
1649662190000|2022-04-11 07:29:50|11325.2|11325.2|11325.2|11325.2|11325.2|11325.2|11325.2|11325.2|0
1649662200000|2022-04-11 07:30:00|11327.08|11327.08|11327.08|11327.08|11327.08|11327.08|11327.08|11327.08|0
1649662220000|2022-04-11 07:30:20|11328.18|11328.18|11332.03|11332.03|11332.03|11332.03|11328.18|11328.18|0
1649662240000|2022-04-11 07:30:40|11333.54|11333.54|11333.54|11333.54|11333.54|11333.54|11333.54|11333.54|0
1649662260000|2022-04-11 07:31:00|11328.27|11328.27|11324.46|11324.46|11328.27|11328.27|11324.46|11324.46|0
1649662310000|2022-04-11 07:31:50|11327.1|11327.1|11327.1|11327.1|11327.1|11327.1|11327.1|11327.1|0
1649662320000|2022-04-11 07:32:00|11329.35|11329.35|11329.35|11329.35|11329.35|11329.35|11329.35|11329.35|0
1649662330000|2022-04-11 07:32:10|11330.64|11330.64|11330.64|11330.64|11330.64|11330.64|11330.64|11330.64|0
1649662370000|2022-04-11 07:32:50|11328.07|11328.07|11328.07|11328.07|11328.07|11328.07|11328.07|11328.07|0
1649662400000|2022-04-11 07:33:20|11332.21|11332.21|11334.09|11334.09|11334.09|11334.09|11332.21|11332.21|0
1649662430000|2022-04-11 07:33:50|11343.74|11343.74|11343.74|11343.74|11343.74|11343.74|11343.74|11343.74|0
1649662440000|2022-04-11 07:34:00|11345.39|11345.39|11345.39|11345.39|11345.39|11345.39|11345.39|11345.39|0
1649662450000|2022-04-11 07:34:10|11342.38|11342.38|11342.38|11342.38|11342.38|11342.38|11342.38|11342.38|0
1649662510000|2022-04-11 07:35:10|11344.3|11344.3|11345.95|11345.95|11345.95|11345.95|11344.3|11344.3|0
1649662700000|2022-04-11 07:38:20|11345.57|11345.57|11345.57|11345.57|11345.57|11345.57|11345.2|11345.2|0
1649662750000|2022-04-11 07:39:10|11352.01|11352.01|11358.44|11358.44|11358.44|11358.44|11352.01|11352.01|0
1649662760000|2022-04-11 07:39:20|11354.59|11354.59|11354.59|11354.59|11354.59|11354.59|11354.59|11354.59|0
1649662820000|2022-04-11 07:40:20|11356.85|11356.85|11356.85|11356.85|11356.85|11356.85|11356.85|11356.85|0
1649662840000|2022-04-11 07:40:40|11355.57|11355.57|11357.21|11357.21|11357.21|11357.21|11355.57|11355.57|0
1649662860000|2022-04-11 07:41:00|11355.93|11355.93|11355.93|11355.93|11355.93|11355.93|11355.93|11355.93|0
1649662890000|2022-04-11 07:41:30|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|11354.42|0
1649662900000|2022-04-11 07:41:40|11355.55|11355.55|11355.55|11355.55|11355.55|11355.55|11355.55|11355.55|0
1649662910000|2022-04-11 07:41:50|11354.42|11354.42|11353.14|11353.14|11354.42|11354.42|11353.14|11353.14|0
1649662920000|2022-04-11 07:42:00|11354.64|11354.64|11354.64|11354.64|11354.64|11354.64|11354.64|11354.64|0
1649662940000|2022-04-11 07:42:20|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|11352.72|0
1649662950000|2022-04-11 07:42:30|11357.21|11357.21|11357.21|11357.21|11357.21|11357.21|11357.21|11357.21|0
1649662970000|2022-04-11 07:42:50|11358.49|11358.49|11357.21|11357.21|11358.49|11358.49|11357.21|11357.21|0
1649662980000|2022-04-11 07:43:00|11352.32|11352.32|11352.32|11352.32|11352.32|11352.32|11352.32|11352.32|0
1649663040000|2022-04-11 07:44:00|11349.03|11349.03|11349.03|11349.03|11349.03|11349.03|11349.03|11349.03|0
1649663110000|2022-04-11 07:45:10|11350.95|11350.95|11350.95|11350.95|11350.95|11350.95|11350.95|11350.95|0
1649663140000|2022-04-11 07:45:40|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|11350.2|0
1649663240000|2022-04-11 07:47:20|11350.58|11350.58|11350.58|11350.58|11350.58|11350.58|11350.58|11350.58|0
1649663250000|2022-04-11 07:47:30|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|0
1649663300000|2022-04-11 07:48:20|11349.75|11349.75|11349.11|11349.11|11349.75|11349.75|11349.11|11349.11|0
1649663410000|2022-04-11 07:50:10|11342.67|11342.67|11342.67|11342.67|11342.67|11342.67|11342.67|11342.67|0
1649663560000|2022-04-11 07:52:40|11343.43|11343.43|11341.17|11341.17|11343.43|11343.43|11341.17|11341.17|0
1649663570000|2022-04-11 07:52:50|11344.38|11344.38|11345.02|11345.02|11345.02|11345.02|11344.38|11344.38|0
1649663620000|2022-04-11 07:53:40|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|11343.73|0
1649663630000|2022-04-11 07:53:50|11343.09|11343.09|11343.09|11343.09|11343.09|11343.09|11343.09|11343.09|0
1649663800000|2022-04-11 07:56:40|11348.74|11348.74|11348.74|11348.74|11348.74|11348.74|11348.74|11348.74|0
1649663850000|2022-04-11 07:57:30|11344.89|11344.89|11345.64|11345.64|11345.64|11345.64|11344.89|11344.89|0
1649664040000|2022-04-11 08:00:40|11346.28|11346.28|11346.28|11346.28|11346.28|11346.28|11346.28|11346.28|0
1649664050000|2022-04-11 08:00:50|11347.56|11347.56|11347.56|11347.56|11347.56|11347.56|11347.56|11347.56|0
1649664110000|2022-04-11 08:01:50|11347.02|11347.02|11347.02|11347.02|11347.02|11347.02|11347.02|11347.02|0
1649664150000|2022-04-11 08:02:30|11352.79|11352.79|11352.79|11352.79|11352.79|11352.79|11352.79|11352.79|0
1649664160000|2022-04-11 08:02:40|11352.15|11352.15|11352.15|11352.15|11352.15|11352.15|11352.15|11352.15|0
1649664250000|2022-04-11 08:04:10|11342.5|11342.5|11342.5|11342.5|11342.5|11342.5|11342.5|11342.5|0
1649664260000|2022-04-11 08:04:20|11341.22|11341.22|11341.22|11341.22|11341.22|11341.22|11341.22|11341.22|0
1649664300000|2022-04-11 08:05:00|11341.86|11341.86|11346|11346|11346|11346|11341.86|11341.86|0
1649664340000|2022-04-11 08:05:40|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|11347.92|0
1649664350000|2022-04-11 08:05:50|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|0
1649664420000|2022-04-11 08:07:00|11345.88|11345.88|11345.88|11345.88|11345.88|11345.88|11345.88|11345.88|0
1649664500000|2022-04-11 08:08:20|11340.75|11340.75|11340.11|11340.11|11340.75|11340.75|11340.11|11340.11|0
1649664590000|2022-04-11 08:09:50|11336.89|11336.89|11336.89|11336.89|11336.89|11336.89|11336.89|11336.89|0
1649664620000|2022-04-11 08:10:20|11340.28|11340.28|11340.28|11340.28|11340.28|11340.28|11340.28|11340.28|0
1649664660000|2022-04-11 08:11:00|11344.04|11344.04|11344.04|11344.04|11344.04|11344.04|11344.04|11344.04|0
1649664680000|2022-04-11 08:11:20|11340.83|11340.83|11340.83|11340.83|11340.83|11340.83|11340.83|11340.83|0
1649664700000|2022-04-11 08:11:40|11342.76|11342.76|11342.76|11342.76|11342.76|11342.76|11342.76|11342.76|0
1649664730000|2022-04-11 08:12:10|11329.89|11329.89|11329.89|11329.89|11329.89|11329.89|11329.89|11329.89|0
1649664810000|2022-04-11 08:13:30|11330.99|11330.99|11328.79|11328.79|11330.99|11330.99|11328.79|11328.79|0
1649664840000|2022-04-11 08:14:00|11325.58|11325.58|11325.58|11325.58|11325.58|11325.58|11325.58|11325.58|0
1649664850000|2022-04-11 08:14:10|11326.86|11326.86|11326.86|11326.86|11326.86|11326.86|11326.86|11326.86|0
1649664890000|2022-04-11 08:14:50|11320.43|11320.43|11320.43|11320.43|11320.43|11320.43|11320.43|11320.43|0
1649664900000|2022-04-11 08:15:00|11317.21|11317.21|11317.21|11317.21|11317.21|11317.21|11317.21|11317.21|0
1649664910000|2022-04-11 08:15:10|11310.77|11310.77|11310.77|11310.77|11310.77|11310.77|11310.77|11310.77|0
1649665040000|2022-04-11 08:17:20|11309.49|11309.49|11309.49|11309.49|11309.49|11309.49|11309.49|11309.49|0
1649665050000|2022-04-11 08:17:30|11312.71|11312.71|11312.71|11312.71|11312.71|11312.71|11312.71|11312.71|0
1649665060000|2022-04-11 08:17:40|11315.27|11315.27|11315.27|11315.27|11315.27|11315.27|11315.27|11315.27|0
1649665080000|2022-04-11 08:18:00|11315.92|11315.92|11315.92|11315.92|11315.92|11315.92|11315.92|11315.92|0
1649665140000|2022-04-11 08:19:00|11310.27|11310.27|11310.27|11310.27|11310.27|11310.27|11310.27|11310.27|0
1649665200000|2022-04-11 08:20:00|11312.2|11312.2|11312.2|11312.2|11312.2|11312.2|11312.2|11312.2|0
1649665210000|2022-04-11 08:20:10|11312.84|11312.84|11312.84|11312.84|11312.84|11312.84|11312.84|11312.84|0
1649665250000|2022-04-11 08:20:50|11328.92|11328.92|11328.92|11328.92|11328.92|11328.92|11328.92|11328.92|0
1649665260000|2022-04-11 08:21:00|11335.36|11335.36|11335.36|11335.36|11335.36|11335.36|11335.36|11335.36|0
1649665280000|2022-04-11 08:21:20|11340.25|11340.25|11340.25|11340.25|11340.25|11340.25|11340.25|11340.25|0
1649665310000|2022-04-11 08:21:50|11343.47|11343.47|11343.47|11343.47|11343.47|11343.47|11343.47|11343.47|0
1649665330000|2022-04-11 08:22:10|11345.39|11345.39|11344.75|11344.75|11345.39|11345.39|11344.75|11344.75|0
1649665450000|2022-04-11 08:24:10|11360.84|11360.84|11360.84|11360.84|11360.84|11360.84|11360.84|11360.84|0
1649665710000|2022-04-11 08:28:30|11365.35|11365.35|11365.35|11365.35|11365.35|11365.35|11365.35|11365.35|0
1649665740000|2022-04-11 08:29:00|11361.96|11361.96|11361.96|11361.96|11361.96|11361.96|11361.96|11361.96|0
1649665830000|2022-04-11 08:30:30|11366.46|11366.46|11366.46|11366.46|11366.46|11366.46|11366.46|11366.46|0
1649665840000|2022-04-11 08:30:40|11368.34|11368.34|11365.7|11365.7|11368.34|11368.34|11365.7|11365.7|0
1649665860000|2022-04-11 08:31:00|11365.33|11365.33|11364.95|11364.95|11365.33|11365.33|11364.95|11364.95|0
1649665870000|2022-04-11 08:31:10|11361.74|11361.74|11361.74|11361.74|11361.74|11361.74|11361.74|11361.74|0
1649665900000|2022-04-11 08:31:40|11362.38|11362.38|11362.38|11362.38|11362.38|11362.38|11362.38|11362.38|0
1649665920000|2022-04-11 08:32:00|11359.82|11359.82|11359.82|11359.82|11359.82|11359.82|11359.82|11359.82|0
1649665930000|2022-04-11 08:32:10|11361.1|11361.1|11361.1|11361.1|11361.1|11361.1|11361.1|11361.1|0
1649665950000|2022-04-11 08:32:30|11364.49|11364.49|11364.49|11364.49|11364.49|11364.49|11364.49|11364.49|0
1649666030000|2022-04-11 08:33:50|11365.77|11365.77|11365.77|11365.77|11365.77|11365.77|11365.77|11365.77|0
1649666040000|2022-04-11 08:34:00|11367.05|11367.05|11367.05|11367.05|11367.05|11367.05|11367.05|11367.05|0
1649666090000|2022-04-11 08:34:50|11364.49|11364.49|11365.62|11365.62|11366.37|11366.37|11364.49|11364.49|0
1649666220000|2022-04-11 08:37:00|11364.52|11364.52|11364.52|11364.52|11364.52|11364.52|11364.52|11364.52|0
1649666280000|2022-04-11 08:38:00|11362.64|11362.64|11362.64|11362.64|11362.64|11362.64|11362.64|11362.64|0
1649666340000|2022-04-11 08:39:00|11362|11362|11362|11362|11362|11362|11362|11362|0
1649666430000|2022-04-11 08:40:30|11349.13|11349.13|11349.13|11349.13|11349.13|11349.13|11349.13|11349.13|0
1649666470000|2022-04-11 08:41:10|11351.01|11351.01|11351.01|11351.01|11351.01|11351.01|11351.01|11351.01|0
1649666640000|2022-04-11 08:44:00|11367.1|11367.1|11367.1|11367.1|11367.1|11367.1|11367.1|11367.1|0
1649666770000|2022-04-11 08:46:10|11370.3|11370.3|11377.45|11377.45|11377.45|11377.45|11370.3|11370.3|0
1649666810000|2022-04-11 08:46:50|11377.08|11377.08|11376.32|11376.32|11377.08|11377.08|11375.95|11375.95|0
1649666840000|2022-04-11 08:47:20|11378.52|11378.52|11379.62|11379.62|11379.62|11379.62|11378.52|11378.52|0
1649666900000|2022-04-11 08:48:20|11378.86|11378.86|11377.2|11377.2|11379.99|11379.99|11377.2|11377.2|0
1649666960000|2022-04-11 08:49:20|11386.85|11386.85|11386.85|11386.85|11386.85|11386.85|11386.85|11386.85|0
1649666990000|2022-04-11 08:49:50|11384.29|11384.29|11384.29|11384.29|11384.29|11384.29|11384.29|11384.29|0
1649667440000|2022-04-11 08:57:20|11386.85|11386.85|11386.85|11386.85|11386.85|11386.85|11386.85|11386.85|0
1649667480000|2022-04-11 08:58:00|11387.23|11387.23|11386.48|11386.48|11387.23|11387.23|11386.48|11386.48|0
1649667740000|2022-04-11 09:02:20|11383.91|11383.91|11383.91|11383.91|11383.91|11383.91|11383.91|11383.91|0
1649667750000|2022-04-11 09:02:30|11383.54|11383.54|11383.16|11383.16|11383.54|11383.54|11383.16|11383.16|0
1649667760000|2022-04-11 09:02:40|11381.88|11381.88|11381.88|11381.88|11381.88|11381.88|11381.88|11381.88|0
1649667790000|2022-04-11 09:03:10|11382.97|11382.97|11384.62|11384.62|11384.62|11384.62|11382.97|11382.97|0
1649667840000|2022-04-11 09:04:00|11387.36|11387.36|11387.36|11387.36|11387.36|11387.36|11387.36|11387.36|0
1649667860000|2022-04-11 09:04:20|11388|11388|11388|11388|11388|11388|11388|11388|0
1649667870000|2022-04-11 09:04:30|11394.44|11394.44|11394.44|11394.44|11394.44|11394.44|11394.44|11394.44|0
1649667900000|2022-04-11 09:05:00|11393.89|11393.89|11393.89|11393.89|11393.89|11393.89|11393.89|11393.89|0
1649667910000|2022-04-11 09:05:10|11394.99|11394.99|11394.99|11394.99|11394.99|11394.99|11394.99|11394.99|0
1649668000000|2022-04-11 09:06:40|11396.49|11396.49|11396.49|11396.49|11396.49|11396.49|11396.49|11396.49|0
1649668100000|2022-04-11 09:08:20|11395.39|11395.39|11395.39|11395.39|11395.39|11395.39|11395.39|11395.39|0
1649668140000|2022-04-11 09:09:00|11394.11|11394.11|11394.11|11394.11|11394.11|11394.11|11394.11|11394.11|0
1649668230000|2022-04-11 09:10:30|11396.74|11396.74|11396.74|11396.74|11396.74|11396.74|11396.74|11396.74|0
1649668380000|2022-04-11 09:13:00|11392.98|11392.98|11392.98|11392.98|11392.98|11392.98|11392.98|11392.98|0
1649668390000|2022-04-11 09:13:10|11396.19|11396.19|11396.19|11396.19|11396.19|11396.19|11396.19|11396.19|0
1649668540000|2022-04-11 09:15:40|11394.91|11394.91|11394.91|11394.91|11394.91|11394.91|11394.91|11394.91|0
1649668600000|2022-04-11 09:16:40|11397.54|11397.54|11397.54|11397.54|11397.54|11397.54|11397.54|11397.54|0
1649668650000|2022-04-11 09:17:30|11399.8|11399.8|11400.93|11400.93|11400.93|11400.93|11399.8|11399.8|0
1649668730000|2022-04-11 09:18:50|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|0
1649668740000|2022-04-11 09:19:00|11405.53|11405.53|11406.97|11406.97|11408.1|11408.1|11405.53|11405.53|0
1649668750000|2022-04-11 09:19:10|11413.4|11413.4|11413.4|11413.4|11413.4|11413.4|11413.4|11413.4|0
1649668760000|2022-04-11 09:19:20|11416.79|11416.79|11416.79|11416.79|11416.79|11416.79|11416.79|11416.79|0
1649668810000|2022-04-11 09:20:10|11413.78|11413.78|11413.78|11413.78|11413.78|11413.78|11413.78|11413.78|0
1649668820000|2022-04-11 09:20:20|11415.28|11415.28|11415.28|11415.28|11415.28|11415.28|11415.28|11415.28|0
1649668830000|2022-04-11 09:20:30|11412.65|11412.65|11412.65|11412.65|11412.65|11412.65|11412.65|11412.65|0
1649668920000|2022-04-11 09:22:00|11419.08|11419.08|11412.65|11412.65|11419.08|11419.08|11412.65|11412.65|0
1649669010000|2022-04-11 09:23:30|11411.9|11411.9|11408.13|11408.13|11411.9|11411.9|11408.13|11408.13|0
1649669060000|2022-04-11 09:24:20|11407.59|11407.59|11407.59|11407.59|11407.59|11407.59|11407.59|11407.59|0
1649669080000|2022-04-11 09:24:40|11408.13|11408.13|11409.23|11409.23|11409.23|11409.23|11408.13|11408.13|0
1649669340000|2022-04-11 09:29:00|11411.16|11411.16|11411.16|11411.16|11411.16|11411.16|11411.16|11411.16|0
1649669360000|2022-04-11 09:29:20|11412.44|11412.44|11410.42|11410.42|11412.44|11412.44|11410.42|11410.42|0
1649669390000|2022-04-11 09:29:50|11411.93|11411.93|11411.93|11411.93|11411.93|11411.93|11411.93|11411.93|0
1649669410000|2022-04-11 09:30:10|11412.57|11412.57|11412.57|11412.57|11412.57|11412.57|11412.57|11412.57|0
1649669440000|2022-04-11 09:30:40|11428.65|11428.65|11428.65|11428.65|11428.65|11428.65|11428.65|11428.65|0
1649669470000|2022-04-11 09:31:10|11431.87|11431.87|11431.87|11431.87|11431.87|11431.87|11431.87|11431.87|0
1649669620000|2022-04-11 09:33:40|11430.59|11430.59|11431.87|11431.87|11431.87|11431.87|11430.59|11430.59|0
1649669710000|2022-04-11 09:35:10|11436.01|11436.01|11434.73|11434.73|11436.01|11436.01|11434.73|11434.73|0
1649669840000|2022-04-11 09:37:20|11433.08|11433.08|11433.08|11433.08|11433.08|11433.08|11433.08|11433.08|0
1649669850000|2022-04-11 09:37:30|11433.63|11433.63|11433.08|11433.08|11433.63|11433.63|11432.53|11432.53|0
1649669860000|2022-04-11 09:37:40|11435.27|11435.27|11435.27|11435.27|11435.27|11435.27|11435.27|11435.27|0
1649669990000|2022-04-11 09:39:50|11433.63|11433.63|11433.08|11433.08|11433.63|11433.63|11432.53|11432.53|0
1649670030000|2022-04-11 09:40:30|11435.65|11435.65|11435.65|11435.65|11435.65|11435.65|11435.65|11435.65|0
1649670050000|2022-04-11 09:40:50|11437.57|11437.57|11437.57|11437.57|11437.57|11437.57|11437.57|11437.57|0
1649670090000|2022-04-11 09:41:30|11436.48|11436.48|11436.48|11436.48|11436.48|11436.48|11436.48|11436.48|0
1649670100000|2022-04-11 09:41:40|11435.72|11435.72|11435.72|11435.72|11435.72|11435.72|11435.72|11435.72|0
1649670120000|2022-04-11 09:42:00|11436.1|11436.1|11438.84|11438.84|11438.84|11438.84|11436.1|11436.1|0
1649670240000|2022-04-11 09:44:00|11437.71|11437.71|11437.23|11437.23|11437.71|11437.71|11436.58|11436.58|0
1649670260000|2022-04-11 09:44:20|11436.1|11436.1|11436.1|11436.1|11436.1|11436.1|11436.1|11436.1|0
1649670310000|2022-04-11 09:45:10|11434.97|11434.97|11432.33|11432.33|11434.97|11434.97|11432.33|11432.33|0
1649670370000|2022-04-11 09:46:10|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|11451.64|0
1649670380000|2022-04-11 09:46:20|11448.43|11448.43|11451.44|11451.44|11451.44|11451.44|11448.43|11448.43|0
1649670400000|2022-04-11 09:46:40|11452.72|11452.72|11452.72|11452.72|11452.72|11452.72|11452.72|11452.72|0
1649670410000|2022-04-11 09:46:50|11452.35|11452.35|11451.97|11451.97|11452.35|11452.35|11451.97|11451.97|0
1649670420000|2022-04-11 09:47:00|11450.69|11450.69|11450.69|11450.69|11450.69|11450.69|11450.69|11450.69|0
1649670430000|2022-04-11 09:47:10|11448.76|11448.76|11447.26|11447.26|11448.76|11448.76|11447.26|11447.26|0
1649670440000|2022-04-11 09:47:20|11440.82|11440.82|11440.82|11440.82|11440.82|11440.82|11440.82|11440.82|0
1649670520000|2022-04-11 09:48:40|11439.18|11439.18|11439.18|11439.18|11439.18|11439.18|11439.18|11439.18|0
1649670530000|2022-04-11 09:48:50|11440.3|11440.3|11440.3|11440.3|11440.3|11440.3|11440.3|11440.3|0
1649670720000|2022-04-11 09:52:00|11438.8|11438.8|11439.55|11439.55|11439.55|11439.55|11438.8|11438.8|0
1649670790000|2022-04-11 09:53:10|11441.48|11441.48|11441.48|11441.48|11441.48|11441.48|11441.48|11441.48|0
1649670880000|2022-04-11 09:54:40|11476.86|11476.86|11476.86|11476.86|11476.86|11476.86|11476.86|11476.86|0
1649670900000|2022-04-11 09:55:00|11477.51|11477.51|11478.79|11478.79|11478.79|11478.79|11477.51|11477.51|0
1649670910000|2022-04-11 09:55:10|11478.24|11478.24|11480.44|11480.44|11480.44|11480.44|11478.24|11478.24|0
1649670920000|2022-04-11 09:55:20|11479.89|11479.89|11479.89|11479.89|11479.89|11479.89|11479.89|11479.89|0
1649670940000|2022-04-11 09:55:40|11473.45|11473.45|11467.02|11467.02|11473.45|11473.45|11467.02|11467.02|0
1649670970000|2022-04-11 09:56:10|11479.89|11479.89|11479.89|11479.89|11479.89|11479.89|11479.89|11479.89|0
1649670990000|2022-04-11 09:56:30|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|0
1649671080000|2022-04-11 09:58:00|11484.4|11484.4|11484.4|11484.4|11484.4|11484.4|11484.4|11484.4|0
1649671140000|2022-04-11 09:59:00|11484.77|11484.77|11483.27|11483.27|11484.77|11484.77|11483.27|11483.27|0
1649671190000|2022-04-11 09:59:50|11470.4|11470.4|11463.96|11463.96|11470.4|11470.4|11463.96|11463.96|0
1649671270000|2022-04-11 10:01:10|11465.25|11465.25|11465.25|11465.25|11465.25|11465.25|11465.25|11465.25|0
1649671330000|2022-04-11 10:02:10|11464.87|11464.87|11464.5|11464.5|11464.87|11464.87|11464.5|11464.5|0
1649671350000|2022-04-11 10:02:30|11466.14|11466.14|11467.24|11467.24|11467.24|11467.24|11466.14|11466.14|0
1649671360000|2022-04-11 10:02:40|11466.14|11466.14|11466.14|11466.14|11466.14|11466.14|11465.59|11465.59|0
1649671370000|2022-04-11 10:02:50|11465.04|11465.04|11466.14|11466.14|11466.69|11466.69|11465.04|11465.04|0
1649671390000|2022-04-11 10:03:10|11467.24|11467.24|11467.24|11467.24|11467.24|11467.24|11467.24|11467.24|0
1649671450000|2022-04-11 10:04:10|11473.67|11473.67|11477.06|11477.06|11477.06|11477.06|11473.67|11473.67|0
1649671680000|2022-04-11 10:08:00|11477.7|11477.7|11484.02|11484.02|11484.02|11484.02|11477.7|11477.7|0
1649671690000|2022-04-11 10:08:10|11485.67|11485.67|11487.5|11487.5|11488.41|11488.41|11485.67|11485.67|0
1649671700000|2022-04-11 10:08:20|11489.43|11489.43|11487.5|11487.5|11490.07|11490.07|11487.5|11487.5|0
1649671710000|2022-04-11 10:08:30|11489.15|11489.15|11489.15|11489.15|11489.15|11489.15|11489.15|11489.15|0
1649671720000|2022-04-11 10:08:40|11489.7|11489.7|11489.7|11489.7|11489.7|11489.7|11489.7|11489.7|0
1649671730000|2022-04-11 10:08:50|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|11491.34|0
1649671770000|2022-04-11 10:09:30|11492.63|11492.63|11492.63|11492.63|11492.63|11492.63|11492.63|11492.63|0
1649671820000|2022-04-11 10:10:20|11490.43|11490.43|11491.53|11491.53|11491.53|11491.53|11488.79|11488.79|0
1649671840000|2022-04-11 10:10:40|11486.31|11486.31|11487.6|11487.6|11487.6|11487.6|11486.31|11486.31|0
1649671900000|2022-04-11 10:11:40|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|0
1649671960000|2022-04-11 10:12:40|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|0
1649672000000|2022-04-11 10:13:20|11513.51|11513.51|11513.51|11513.51|11513.51|11513.51|11513.51|11513.51|0
1649672010000|2022-04-11 10:13:30|11512.87|11512.87|11512.87|11512.87|11512.87|11512.87|11512.87|11512.87|0
1649672020000|2022-04-11 10:13:40|11493.56|11493.56|11493.56|11493.56|11493.56|11493.56|11493.56|11493.56|0
1649672110000|2022-04-11 10:15:10|11512.87|11512.87|11512.87|11512.87|11512.87|11512.87|11512.87|11512.87|0
1649672120000|2022-04-11 10:15:20|11511.36|11511.36|11510.81|11510.81|11511.36|11511.36|11510.81|11510.81|0
1649672210000|2022-04-11 10:16:50|11504.38|11504.38|11504.38|11504.38|11504.38|11504.38|11504.38|11504.38|0
1649672230000|2022-04-11 10:17:10|11530.12|11530.12|11530.12|11530.12|11530.12|11530.12|11530.12|11530.12|0
1649672240000|2022-04-11 10:17:20|11531.4|11531.4|11535.25|11535.25|11535.25|11535.25|11531.4|11531.4|0
1649672380000|2022-04-11 10:19:40|11535.62|11535.62|11536.17|11536.17|11536.17|11536.17|11535.62|11535.62|0
1649672400000|2022-04-11 10:20:00|11523.31|11523.31|11523.29|11523.29|11523.31|11523.31|11516.87|11516.87|0
1649672410000|2022-04-11 10:20:10|11525.21|11525.21|11525.21|11525.21|11525.21|11525.21|11525.21|11525.21|0
1649672460000|2022-04-11 10:21:00|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|0
1649672490000|2022-04-11 10:21:30|11529.77|11529.77|11531.97|11531.97|11531.97|11531.97|11529.77|11529.77|0
1649672510000|2022-04-11 10:21:50|11525.53|11525.53|11525.53|11525.53|11525.53|11525.53|11525.53|11525.53|0
1649672540000|2022-04-11 10:22:20|11526.08|11526.08|11526.08|11526.08|11526.08|11526.08|11526.08|11526.08|0
1649672590000|2022-04-11 10:23:10|11526.63|11526.63|11526.08|11526.08|11527.18|11527.18|11526.08|11526.08|0
1649672640000|2022-04-11 10:24:00|11529.29|11529.29|11529.29|11529.29|11529.29|11529.29|11529.29|11529.29|0
1649672700000|2022-04-11 10:25:00|11531.86|11531.86|11536.68|11536.68|11536.68|11536.68|11531.21|11531.21|0
1649672730000|2022-04-11 10:25:30|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|0
1649672740000|2022-04-11 10:25:40|11539.89|11539.89|11539.25|11539.25|11540.53|11540.53|11536.68|11536.68|0
1649672790000|2022-04-11 10:26:30|11536.68|11536.68|11531.55|11531.55|11536.68|11536.68|11531.55|11531.55|0
1649672840000|2022-04-11 10:27:20|11531|11531|11530.45|11530.45|11531|11531|11530.45|11530.45|0
1649672850000|2022-04-11 10:27:30|11524.02|11524.02|11523.37|11523.37|11524.02|11524.02|11523.37|11523.37|0
1649672860000|2022-04-11 10:27:40|11531.28|11531.28|11531.28|11531.28|11537.71|11537.71|11531.28|11531.28|0
1649672880000|2022-04-11 10:28:00|11528.71|11528.71|11528.71|11528.71|11528.71|11528.71|11528.71|11528.71|0
1649672920000|2022-04-11 10:28:40|11541.58|11541.58|11541.58|11541.58|11541.58|11541.58|11541.58|11541.58|0
1649673060000|2022-04-11 10:31:00|11543.77|11543.77|11544.15|11544.15|11544.15|11544.15|11543.77|11543.77|0
1649673070000|2022-04-11 10:31:10|11550.56|11550.56|11551.21|11551.21|11553.77|11553.77|11549.28|11549.28|0
1649673080000|2022-04-11 10:31:20|11551.85|11551.85|11553.13|11553.13|11553.13|11553.13|11551.85|11551.85|0
1649673100000|2022-04-11 10:31:40|11553.77|11553.77|11555.06|11555.06|11556.98|11556.98|11553.13|11553.13|0
1649673110000|2022-04-11 10:31:50|11555.7|11555.7|11555.7|11555.7|11555.7|11555.7|11555.7|11555.7|0
1649673140000|2022-04-11 10:32:20|11555.15|11555.15|11555.15|11555.15|11555.15|11555.15|11555.15|11555.15|0
1649673150000|2022-04-11 10:32:30|11556.43|11556.43|11557.07|11557.07|11557.07|11557.07|11556.43|11556.43|0
1649673160000|2022-04-11 10:32:40|11559.64|11559.64|11559.64|11559.64|11559.64|11559.64|11559.64|11559.64|0
1649673180000|2022-04-11 10:33:00|11557.72|11557.72|11559|11559|11559|11559|11557.72|11557.72|0
1649673300000|2022-04-11 10:35:00|11558.62|11558.62|11558.62|11558.62|11558.62|11558.62|11558.62|11558.62|0
1649673310000|2022-04-11 10:35:10|11556.37|11556.37|11552.98|11552.98|11556.37|11556.37|11552.98|11552.98|0
1649673330000|2022-04-11 10:35:30|11551.1|11551.1|11551.1|11551.1|11551.1|11551.1|11551.1|11551.1|0
1649673340000|2022-04-11 10:35:40|11550|11550|11550|11550|11550|11550|11550|11550|0
1649673360000|2022-04-11 10:36:00|11537.13|11537.13|11541.62|11541.62|11542.27|11542.27|11537.13|11537.13|0
1649673370000|2022-04-11 10:36:10|11540.98|11540.98|11541.62|11541.62|11541.62|11541.62|11540.98|11540.98|0
1649673380000|2022-04-11 10:36:20|11539.06|11539.06|11539.06|11539.06|11539.06|11539.06|11539.06|11539.06|0
1649673430000|2022-04-11 10:37:10|11551.93|11551.93|11551.93|11551.93|11551.93|11551.93|11551.93|11551.93|0
1649673440000|2022-04-11 10:37:20|11545.49|11545.49|11545.49|11545.49|11545.49|11545.49|11545.49|11545.49|0
1649673480000|2022-04-11 10:38:00|11543.57|11543.57|11542.28|11542.28|11543.57|11543.57|11542.28|11542.28|0
1649673490000|2022-04-11 10:38:10|11544.21|11544.21|11544.21|11544.21|11544.21|11544.21|11544.21|11544.21|0
1649673500000|2022-04-11 10:38:20|11545.71|11545.71|11544.21|11544.21|11545.71|11545.71|11544.21|11544.21|0
1649673510000|2022-04-11 10:38:30|11541.64|11541.64|11541.64|11541.64|11541.64|11541.64|11541.64|11541.64|0
1649673540000|2022-04-11 10:39:00|11535.21|11535.21|11539.06|11539.06|11539.06|11539.06|11535.21|11535.21|0
1649673570000|2022-04-11 10:39:30|11539.7|11539.7|11539.7|11539.7|11539.7|11539.7|11539.7|11539.7|0
1649673610000|2022-04-11 10:40:10|11537.44|11537.44|11545.14|11545.14|11545.14|11545.14|11537.44|11537.44|0
1649673620000|2022-04-11 10:40:20|11542.57|11542.57|11542.57|11542.57|11542.57|11542.57|11542.57|11542.57|0
1649673630000|2022-04-11 10:40:30|11540.65|11540.65|11540.01|11540.01|11540.65|11540.65|11540.01|11540.01|0
1649673640000|2022-04-11 10:40:40|11538.72|11538.72|11540.65|11540.65|11540.65|11540.65|11538.72|11538.72|0
1649673660000|2022-04-11 10:41:00|11541.75|11541.75|11541.75|11541.75|11541.75|11541.75|11541.75|11541.75|0
1649673670000|2022-04-11 10:41:10|11544.76|11544.76|11556.34|11556.34|11556.34|11556.34|11543.47|11543.47|0
1649673680000|2022-04-11 10:41:20|11554.84|11554.84|11553.74|11553.74|11554.84|11554.84|11553.74|11553.74|0
1649673700000|2022-04-11 10:41:40|11540.87|11540.87|11540.87|11540.87|11540.87|11540.87|11540.87|11540.87|0
1649673710000|2022-04-11 10:41:50|11543.13|11543.13|11543.13|11543.13|11543.13|11543.13|11543.13|11543.13|0
1649673720000|2022-04-11 10:42:00|11545.05|11545.05|11545.05|11545.05|11545.05|11545.05|11545.05|11545.05|0
1649673730000|2022-04-11 10:42:10|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|0
1649673750000|2022-04-11 10:42:30|11548.22|11548.22|11548.22|11548.22|11548.22|11548.22|11548.22|11548.22|0
1649673770000|2022-04-11 10:42:50|11545.65|11545.65|11545.01|11545.01|11548.22|11548.22|11545.01|11545.01|0
1649673780000|2022-04-11 10:43:00|11543.88|11543.88|11543.88|11543.88|11543.88|11543.88|11543.88|11543.88|0
1649673850000|2022-04-11 10:44:10|11546.45|11546.45|11546.45|11546.45|11546.45|11546.45|11546.45|11546.45|0
1649673900000|2022-04-11 10:45:00|11547.2|11547.2|11547.2|11547.2|11547.2|11547.2|11547.2|11547.2|0
1649673910000|2022-04-11 10:45:10|11543.99|11543.99|11540.14|11540.14|11543.99|11543.99|11540.14|11540.14|0
1649673920000|2022-04-11 10:45:20|11540.78|11540.78|11544.63|11544.63|11544.63|11544.63|11540.78|11540.78|0
1649674000000|2022-04-11 10:46:40|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|0
1649674020000|2022-04-11 10:47:00|11558.14|11558.14|11558.14|11558.14|11558.14|11558.14|11558.14|11558.14|0
1649674050000|2022-04-11 10:47:30|11556.22|11556.22|11556.22|11556.22|11556.22|11556.22|11556.22|11556.22|0
1649674070000|2022-04-11 10:47:50|11560.71|11560.71|11570.79|11570.79|11570.79|11570.79|11560.71|11560.71|0
1649674080000|2022-04-11 10:48:00|11570.15|11570.15|11571.43|11571.43|11571.43|11571.43|11570.15|11570.15|0
1649674090000|2022-04-11 10:48:10|11567.58|11567.58|11569.51|11569.51|11570.79|11570.79|11567.58|11567.58|0
1649674100000|2022-04-11 10:48:20|11570.79|11570.79|11570.79|11570.79|11570.79|11570.79|11570.79|11570.79|0
1649674110000|2022-04-11 10:48:30|11567.58|11567.58|11569.51|11569.51|11569.51|11569.51|11566.94|11566.94|0
1649674200000|2022-04-11 10:50:00|11568.76|11568.76|11568.76|11568.76|11568.76|11568.76|11568.76|11568.76|0
1649674220000|2022-04-11 10:50:20|11566.83|11566.83|11566.9|11566.9|11566.9|11566.9|11564.26|11564.26|0
1649674230000|2022-04-11 10:50:30|11563.89|11563.89|11562.01|11562.01|11563.89|11563.89|11562.01|11562.01|0
1649674310000|2022-04-11 10:51:50|11562.65|11562.65|11563.2|11563.2|11563.2|11563.2|11562.65|11562.65|0
1649674340000|2022-04-11 10:52:20|11562.65|11562.65|11562.65|11562.65|11562.65|11562.65|11562.65|11562.65|0
1649674370000|2022-04-11 10:52:50|11560.08|11560.08|11560.72|11560.72|11561.36|11561.36|11560.08|11560.08|0
1649674380000|2022-04-11 10:53:00|11547.85|11547.85|11547.85|11547.85|11547.85|11547.85|11547.85|11547.85|0
1649674440000|2022-04-11 10:54:00|11545.97|11545.97|11547.85|11547.85|11547.85|11547.85|11545.97|11545.97|0
1649674460000|2022-04-11 10:54:20|11547.48|11547.48|11545.97|11545.97|11547.48|11547.48|11545.97|11545.97|0
1649674480000|2022-04-11 10:54:40|11551.11|11551.11|11551.11|11551.11|11551.11|11551.11|11551.11|11551.11|0
1649674680000|2022-04-11 10:58:00|11549.18|11549.18|11549.18|11549.18|11549.18|11549.18|11549.18|11549.18|0
1649674750000|2022-04-11 10:59:10|11555.62|11555.62|11555.62|11555.62|11555.62|11555.62|11555.62|11555.62|0
1649674760000|2022-04-11 10:59:20|11550.48|11550.48|11554.97|11554.97|11554.97|11554.97|11550.48|11550.48|0
1649674780000|2022-04-11 10:59:40|11555.62|11555.62|11555.62|11555.62|11555.62|11555.62|11555.62|11555.62|0
1649674860000|2022-04-11 11:01:00|11552.98|11552.98|11552.98|11552.98|11552.98|11552.98|11552.98|11552.98|0
1649674920000|2022-04-11 11:02:00|11540.11|11540.11|11540.11|11540.11|11540.11|11540.11|11540.11|11540.11|0
1649675040000|2022-04-11 11:04:00|11539.47|11539.47|11539.47|11539.47|11539.47|11539.47|11539.47|11539.47|0
1649675280000|2022-04-11 11:08:00|11545.91|11545.91|11543.98|11543.98|11545.91|11545.91|11543.98|11543.98|0
1649675290000|2022-04-11 11:08:10|11545.49|11545.49|11545.49|11545.49|11545.49|11545.49|11545.49|11545.49|0
1649675370000|2022-04-11 11:09:30|11544.36|11544.36|11544.36|11544.36|11544.36|11544.36|11544.36|11544.36|0
1649675400000|2022-04-11 11:10:00|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|0
1649675410000|2022-04-11 11:10:10|11544.84|11544.84|11544.84|11544.84|11544.84|11544.84|11544.84|11544.84|0
1649675440000|2022-04-11 11:10:40|11542.92|11542.92|11542.92|11542.92|11542.92|11542.92|11542.92|11542.92|0
1649675460000|2022-04-11 11:11:00|11541.04|11541.04|11542.92|11542.92|11542.92|11542.92|11541.04|11541.04|0
1649675520000|2022-04-11 11:12:00|11546.77|11546.77|11549.98|11549.98|11549.98|11549.98|11546.77|11546.77|0
1649675600000|2022-04-11 11:13:20|11549.34|11549.34|11548.96|11548.96|11549.34|11549.34|11548.96|11548.96|0
1649675650000|2022-04-11 11:14:10|11545.11|11545.11|11545.75|11545.75|11545.75|11545.75|11545.11|11545.11|0
1649675660000|2022-04-11 11:14:20|11544.62|11544.62|11544.35|11544.35|11545.36|11545.36|11542.79|11542.79|0
1649675680000|2022-04-11 11:14:40|11543.98|11543.98|11543.98|11543.98|11543.98|11543.98|11543.98|11543.98|0
1649675690000|2022-04-11 11:14:50|11545.11|11545.11|11546.23|11546.23|11546.23|11546.23|11545.11|11545.11|0
1649675720000|2022-04-11 11:15:20|11545.86|11545.86|11546.23|11546.23|11546.23|11546.23|11545.11|11545.11|0
1649675750000|2022-04-11 11:15:50|11544.35|11544.35|11545.45|11545.45|11545.45|11545.45|11544.35|11544.35|0
1649675770000|2022-04-11 11:16:10|11546.58|11546.58|11545.45|11545.45|11546.58|11546.58|11545.45|11545.45|0
1649675900000|2022-04-11 11:18:20|11547.33|11547.33|11547.33|11547.33|11547.33|11547.33|11547.33|11547.33|0
1649675910000|2022-04-11 11:18:30|11547.97|11547.97|11553.41|11553.41|11553.41|11553.41|11547.97|11547.97|0
1649675920000|2022-04-11 11:18:40|11552.86|11552.86|11553.41|11553.41|11553.41|11553.41|11552.86|11552.86|0
1649675970000|2022-04-11 11:19:30|11554.16|11554.16|11554.16|11554.16|11554.16|11554.16|11554.16|11554.16|0
1649676000000|2022-04-11 11:20:00|11555.67|11555.67|11555.67|11555.67|11555.67|11555.67|11555.67|11555.67|0
1649676070000|2022-04-11 11:21:10|11554.39|11554.39|11554.39|11554.39|11554.39|11554.39|11554.39|11554.39|0
1649676090000|2022-04-11 11:21:30|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|0
1649676110000|2022-04-11 11:21:50|11552.55|11552.55|11552.55|11552.55|11552.55|11552.55|11552.55|11552.55|0
1649676150000|2022-04-11 11:22:30|11549.53|11549.53|11550.82|11550.82|11550.82|11550.82|11549.53|11549.53|0
1649676160000|2022-04-11 11:22:40|11546.96|11546.96|11545.68|11545.68|11546.96|11546.96|11545.68|11545.68|0
1649676240000|2022-04-11 11:24:00|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|0
1649676330000|2022-04-11 11:25:30|11543.65|11543.65|11545.57|11545.57|11545.57|11545.57|11543.65|11543.65|0
1649676340000|2022-04-11 11:25:40|11544.47|11544.47|11545.02|11545.02|11545.02|11545.02|11544.47|11544.47|0
1649676480000|2022-04-11 11:28:00|11543.89|11543.89|11531.02|11531.02|11543.89|11543.89|11531.02|11531.02|0
1649676530000|2022-04-11 11:28:50|11524.59|11524.59|11518.16|11518.16|11524.59|11524.59|11518.16|11518.16|0
1649676600000|2022-04-11 11:30:00|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|0
1649676630000|2022-04-11 11:30:30|11515.1|11515.1|11515.1|11515.1|11515.1|11515.1|11515.1|11515.1|0
1649676640000|2022-04-11 11:30:40|11520.24|11520.24|11518.95|11518.95|11521.52|11521.52|11518.95|11518.95|0
1649676700000|2022-04-11 11:31:40|11520.24|11520.24|11520.24|11520.24|11520.24|11520.24|11520.24|11520.24|0
1649676720000|2022-04-11 11:32:00|11522.16|11522.16|11522.16|11522.16|11522.16|11522.16|11522.16|11522.16|0
1649676730000|2022-04-11 11:32:10|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|0
1649676740000|2022-04-11 11:32:20|11521.94|11521.94|11520.84|11520.84|11521.94|11521.94|11520.84|11520.84|0
1649676810000|2022-04-11 11:33:30|11523.41|11523.41|11523.41|11523.41|11523.41|11523.41|11523.41|11523.41|0
1649676820000|2022-04-11 11:33:40|11524.51|11524.51|11524.51|11524.51|11524.51|11524.51|11524.51|11524.51|0
1649676930000|2022-04-11 11:35:30|11520.01|11520.01|11520.66|11520.66|11520.66|11520.66|11520.01|11520.01|0
1649676980000|2022-04-11 11:36:20|11521.78|11521.78|11525.17|11525.17|11525.17|11525.17|11521.78|11521.78|0
1649677020000|2022-04-11 11:37:00|11524.42|11524.42|11524.42|11524.42|11524.42|11524.42|11524.42|11524.42|0
1649677060000|2022-04-11 11:37:40|11521.21|11521.21|11521.85|11521.85|11521.85|11521.85|11521.21|11521.21|0
1649677080000|2022-04-11 11:38:00|11521.48|11521.48|11520.35|11520.35|11521.48|11521.48|11520.35|11520.35|0
1649677320000|2022-04-11 11:42:00|11518.7|11518.7|11521.44|11521.44|11521.99|11521.99|11518.7|11518.7|0
1649677330000|2022-04-11 11:42:10|11521.99|11521.99|11518.56|11518.56|11521.99|11521.99|11518.56|11518.56|0
1649677340000|2022-04-11 11:42:20|11516.37|11516.37|11516.37|11516.37|11516.37|11516.37|11516.37|11516.37|0
1649677350000|2022-04-11 11:42:30|11513.63|11513.63|11513.63|11513.63|11513.63|11513.63|11513.63|11513.63|0
1649677370000|2022-04-11 11:42:50|11513.08|11513.08|11513.45|11513.45|11513.45|11513.45|11513.08|11513.08|0
1649677380000|2022-04-11 11:43:00|11507.02|11507.02|11506.47|11506.47|11507.02|11507.02|11506.47|11506.47|0
1649677390000|2022-04-11 11:43:10|11505.92|11505.92|11505.92|11505.92|11505.92|11505.92|11505.92|11505.92|0
1649677440000|2022-04-11 11:44:00|11504|11504|11504|11504|11504|11504|11504|11504|0
1649677450000|2022-04-11 11:44:10|11505.28|11505.28|11506.93|11506.93|11506.93|11506.93|11505.28|11505.28|0
1649677470000|2022-04-11 11:44:30|11506.38|11506.38|11504.73|11504.73|11506.93|11506.93|11504.73|11504.73|0
1649677490000|2022-04-11 11:44:50|11505.28|11505.28|11504.73|11504.73|11505.83|11505.83|11504.73|11504.73|0
1649677510000|2022-04-11 11:45:10|11505.28|11505.28|11505.28|11505.28|11505.28|11505.28|11505.28|11505.28|0
1649677520000|2022-04-11 11:45:20|11507.47|11507.47|11507.47|11507.47|11507.47|11507.47|11507.47|11507.47|0
1649677540000|2022-04-11 11:45:40|11520.34|11520.34|11520.34|11520.34|11520.34|11520.34|11520.34|11520.34|0
1649677550000|2022-04-11 11:45:50|11520.98|11520.98|11520.98|11520.98|11520.98|11520.98|11520.98|11520.98|0
1649677630000|2022-04-11 11:47:10|11522.63|11522.63|11522.63|11522.63|11522.63|11522.63|11522.63|11522.63|0
1649677650000|2022-04-11 11:47:30|11523.73|11523.73|11523.73|11523.73|11523.73|11523.73|11523.73|11523.73|0
1649677700000|2022-04-11 11:48:20|11526.29|11526.29|11527.95|11527.95|11527.95|11527.95|11526.29|11526.29|0
1649677750000|2022-04-11 11:49:10|11528.6|11528.6|11529.99|11529.99|11529.99|11529.99|11528.6|11528.6|0
1649677760000|2022-04-11 11:49:20|11530.63|11530.63|11530.63|11530.63|11530.63|11530.63|11530.63|11530.63|0
1649677780000|2022-04-11 11:49:40|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|0
1649677800000|2022-04-11 11:50:00|11535.78|11535.78|11535.78|11535.78|11535.78|11535.78|11535.78|11535.78|0
1649677820000|2022-04-11 11:50:20|11537.71|11537.71|11535.78|11535.78|11537.71|11537.71|11533.22|11533.22|0
1649677840000|2022-04-11 11:50:40|11533.86|11533.86|11533.86|11533.86|11533.86|11533.86|11533.86|11533.86|0
1649677870000|2022-04-11 11:51:10|11532.21|11532.21|11532.21|11532.21|11532.21|11532.21|11532.21|11532.21|0
1649677920000|2022-04-11 11:52:00|11530.71|11530.71|11530.71|11530.71|11530.71|11530.71|11530.71|11530.71|0
1649678070000|2022-04-11 11:54:30|11530.06|11530.06|11530.06|11530.06|11530.06|11530.06|11530.06|11530.06|0
1649678110000|2022-04-11 11:55:10|11532.26|11532.26|11532.26|11532.26|11532.26|11532.26|11532.26|11532.26|0
1649678170000|2022-04-11 11:56:10|11533.39|11533.39|11534.89|11534.89|11534.89|11534.89|11533.39|11533.39|0
1649678180000|2022-04-11 11:56:20|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|0
1649678200000|2022-04-11 11:56:40|11533.8|11533.8|11533.8|11533.8|11533.8|11533.8|11533.8|11533.8|0
1649678210000|2022-04-11 11:56:50|11534.17|11534.17|11534.17|11534.17|11534.17|11534.17|11534.17|11534.17|0
1649678230000|2022-04-11 11:57:10|11532.25|11532.25|11532.25|11532.25|11532.25|11532.25|11532.25|11532.25|0
1649678310000|2022-04-11 11:58:30|11533.89|11533.89|11532.8|11532.8|11533.89|11533.89|11532.8|11532.8|0
1649678430000|2022-04-11 12:00:30|11534.72|11534.72|11534.72|11534.72|11534.72|11534.72|11534.72|11534.72|0
1649678450000|2022-04-11 12:00:50|11533.44|11533.44|11533.44|11533.44|11533.44|11533.44|11533.44|11533.44|0
1649678460000|2022-04-11 12:01:00|11532.68|11532.68|11532.68|11532.68|11532.68|11532.68|11532.68|11532.68|0
1649678490000|2022-04-11 12:01:30|11533.06|11533.06|11533.06|11533.06|11533.06|11533.06|11533.06|11533.06|0
1649678530000|2022-04-11 12:02:10|11531.14|11531.14|11531.14|11531.14|11531.14|11531.14|11531.14|11531.14|0
1649678550000|2022-04-11 12:02:30|11528.57|11528.57|11528.57|11528.57|11528.57|11528.57|11528.57|11528.57|0
1649678620000|2022-04-11 12:03:40|11527.29|11527.29|11526|11526|11527.93|11527.93|11522.15|11522.15|0
1649678630000|2022-04-11 12:03:50|11527.93|11527.93|11524.72|11524.72|11527.93|11527.93|11524.72|11524.72|0
1649678640000|2022-04-11 12:04:00|11527.29|11527.29|11527.55|11527.55|11527.55|11527.55|11524.34|11524.34|0
1649678650000|2022-04-11 12:04:10|11526.91|11526.91|11526.91|11526.91|11526.91|11526.91|11526.91|11526.91|0
1649678680000|2022-04-11 12:04:40|11526.53|11526.53|11525.78|11525.78|11526.53|11526.53|11525.78|11525.78|0
1649678710000|2022-04-11 12:05:10|11519.36|11519.36|11519.36|11519.36|11519.36|11519.36|11519.36|11519.36|0
1649678790000|2022-04-11 12:06:30|11522.57|11522.57|11526.34|11526.34|11526.34|11526.34|11522.57|11522.57|0
1649678830000|2022-04-11 12:07:10|11527.09|11527.09|11533.52|11533.52|11533.52|11533.52|11527.09|11527.09|0
1649678870000|2022-04-11 12:07:50|11539.96|11539.96|11539.96|11539.96|11539.96|11539.96|11539.96|11539.96|0
1649678890000|2022-04-11 12:08:10|11536.11|11536.11|11536.11|11536.11|11536.11|11536.11|11536.11|11536.11|0
1649678970000|2022-04-11 12:09:30|11534.22|11534.22|11533.85|11533.85|11534.22|11534.22|11533.85|11533.85|0
1649678980000|2022-04-11 12:09:40|11534.4|11534.4|11535.68|11535.68|11535.68|11535.68|11534.4|11534.4|0
1649679000000|2022-04-11 12:10:00|11538.69|11538.69|11530.75|11530.75|11538.69|11538.69|11530.75|11530.75|0
1649679010000|2022-04-11 12:10:10|11543.62|11543.62|11543.62|11543.62|11543.62|11543.62|11543.62|11543.62|0
1649679020000|2022-04-11 12:10:20|11530.75|11530.75|11530.75|11530.75|11530.75|11530.75|11530.75|11530.75|0
1649679060000|2022-04-11 12:11:00|11533.39|11533.39|11533.39|11533.39|11533.39|11533.39|11533.39|11533.39|0
1649679070000|2022-04-11 12:11:10|11532.1|11532.1|11534.3|11534.3|11534.3|11534.3|11532.1|11532.1|0
1649679150000|2022-04-11 12:12:30|11531.09|11531.09|11531.09|11531.09|11531.09|11531.09|11531.09|11531.09|0
1649679300000|2022-04-11 12:15:00|11537.52|11537.52|11537.52|11537.52|11537.52|11537.52|11537.52|11537.52|0
1649679310000|2022-04-11 12:15:10|11535.64|11535.64|11534.89|11534.89|11535.64|11535.64|11534.89|11534.89|0
1649679360000|2022-04-11 12:16:00|11536.81|11536.81|11538.1|11538.1|11538.1|11538.1|11536.81|11536.81|0
1649679430000|2022-04-11 12:17:10|11538.85|11538.85|11538.85|11538.85|11538.85|11538.85|11538.85|11538.85|0
1649679500000|2022-04-11 12:18:20|11536.59|11536.59|11536.59|11536.59|11536.59|11536.59|11535.84|11535.84|0
1649679510000|2022-04-11 12:18:30|11543.03|11543.03|11543.03|11543.03|11543.03|11543.03|11543.03|11543.03|0
1649679540000|2022-04-11 12:19:00|11539.26|11539.26|11526.39|11526.39|11539.26|11539.26|11526.39|11526.39|0
1649679550000|2022-04-11 12:19:10|11525.85|11525.85|11525.85|11525.85|11525.85|11525.85|11525.85|11525.85|0
1649679570000|2022-04-11 12:19:30|11525.3|11525.3|11525.3|11525.3|11525.3|11525.3|11525.3|11525.3|0
1649679800000|2022-04-11 12:23:20|11527.55|11527.55|11527.55|11527.55|11527.55|11527.55|11527.55|11527.55|0
1649679870000|2022-04-11 12:24:30|11540.42|11540.42|11540.42|11540.42|11540.42|11540.42|11540.42|11540.42|0
1649680020000|2022-04-11 12:27:00|11541.06|11541.06|11541.06|11541.06|11541.06|11541.06|11541.06|11541.06|0
1649680070000|2022-04-11 12:27:50|11542.99|11542.99|11541.06|11541.06|11542.99|11542.99|11539.14|11539.14|0
1649680100000|2022-04-11 12:28:20|11541.82|11541.82|11537.97|11537.97|11541.82|11541.82|11537.97|11537.97|0
1649680190000|2022-04-11 12:29:50|11538.61|11538.61|11538.61|11538.61|11538.61|11538.61|11538.61|11538.61|0
1649680250000|2022-04-11 12:30:50|11536.68|11536.68|11536.68|11536.68|11536.68|11536.68|11536.68|11536.68|0
1649680260000|2022-04-11 12:31:00|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|0
1649680310000|2022-04-11 12:31:50|11532.38|11532.38|11531.83|11531.83|11532.38|11532.38|11531.83|11531.83|0
1649680360000|2022-04-11 12:32:40|11532.21|11532.21|11524.64|11524.64|11532.21|11532.21|11524.64|11524.64|0
1649680620000|2022-04-11 12:37:00|11518.21|11518.21|11515|11515|11518.21|11518.21|11515|11515|0
1649680740000|2022-04-11 12:39:00|11516.13|11516.13|11516.13|11516.13|11516.13|11516.13|11516.13|11516.13|0
1649680770000|2022-04-11 12:39:30|11517.26|11517.26|11518.01|11518.01|11518.01|11518.01|11517.26|11517.26|0
1649680810000|2022-04-11 12:40:10|11518.65|11518.65|11518.65|11518.65|11518.65|11518.65|11518.65|11518.65|0
1649680820000|2022-04-11 12:40:20|11519.75|11519.75|11520.85|11520.85|11520.85|11520.85|11519.75|11519.75|0
1649680900000|2022-04-11 12:41:40|11520.2|11520.2|11520.2|11520.2|11520.2|11520.2|11520.2|11520.2|0
1649680920000|2022-04-11 12:42:00|11519.83|11519.83|11519.83|11519.83|11519.83|11519.83|11519.83|11519.83|0
1649681000000|2022-04-11 12:43:20|11522.09|11522.09|11522.09|11522.09|11522.09|11522.09|11522.09|11522.09|0
1649681040000|2022-04-11 12:44:00|11519.52|11519.52|11516.31|11516.31|11519.52|11519.52|11516.31|11516.31|0
1649681060000|2022-04-11 12:44:20|11517.44|11517.44|11517.44|11517.44|11517.44|11517.44|11517.44|11517.44|0
1649681080000|2022-04-11 12:44:40|11515.56|11515.56|11515.56|11515.56|11515.56|11515.56|11515.56|11515.56|0
1649681240000|2022-04-11 12:47:20|11509.78|11509.78|11509.78|11509.78|11509.78|11509.78|11509.78|11509.78|0
1649681250000|2022-04-11 12:47:30|11509.03|11509.03|11507.9|11507.9|11509.03|11509.03|11507.9|11507.9|0
1649681310000|2022-04-11 12:48:30|11504.69|11504.69|11505.98|11505.98|11505.98|11505.98|11504.69|11504.69|0
1649681320000|2022-04-11 12:48:40|11505.34|11505.34|11505.34|11505.34|11505.34|11505.34|11505.34|11505.34|0
1649681500000|2022-04-11 12:51:40|11504.69|11504.69|11505.34|11505.34|11505.34|11505.34|11504.69|11504.69|0
1649681580000|2022-04-11 12:53:00|11505.71|11505.71|11505.71|11505.71|11505.71|11505.71|11505.71|11505.71|0
1649681630000|2022-04-11 12:53:50|11507.22|11507.22|11507.22|11507.22|11507.22|11507.22|11507.22|11507.22|0
1649681670000|2022-04-11 12:54:30|11508.86|11508.86|11508.86|11508.86|11508.86|11508.86|11508.86|11508.86|0
1649681840000|2022-04-11 12:57:20|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|0
1649681850000|2022-04-11 12:57:30|11507.36|11507.36|11502.09|11502.09|11507.36|11507.36|11502.09|11502.09|0
1649681890000|2022-04-11 12:58:10|11502.73|11502.73|11502.73|11502.73|11502.73|11502.73|11502.73|11502.73|0
1649681910000|2022-04-11 12:58:30|11501.09|11501.09|11499.44|11499.44|11501.63|11501.63|11499.44|11499.44|0
1649681920000|2022-04-11 12:58:40|11500.54|11500.54|11500.54|11500.54|11500.54|11500.54|11500.54|11500.54|0
1649681930000|2022-04-11 12:58:50|11499.99|11499.99|11499.99|11499.99|11499.99|11499.99|11499.99|11499.99|0
1649681940000|2022-04-11 12:59:00|11499.44|11499.44|11499.44|11499.44|11499.44|11499.44|11499.44|11499.44|0
1649682150000|2022-04-11 13:02:30|11501.7|11501.7|11501.7|11501.7|11501.7|11501.7|11501.7|11501.7|0
1649682190000|2022-04-11 13:03:10|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|0
1649682210000|2022-04-11 13:03:30|11510.77|11510.77|11510.77|11510.77|11510.77|11510.77|11510.77|11510.77|0
1649682260000|2022-04-11 13:04:20|11511.31|11511.31|11511.31|11511.31|11511.31|11511.31|11511.31|11511.31|0
1649682430000|2022-04-11 13:07:10|11511.69|11511.69|11511.69|11511.69|11511.69|11511.69|11511.69|11511.69|0
1649682600000|2022-04-11 13:10:00|11511.14|11511.14|11511.14|11511.14|11511.14|11511.14|11511.14|11511.14|0
1649682630000|2022-04-11 13:10:30|11517.58|11517.58|11517.58|11517.58|11517.58|11517.58|11517.58|11517.58|0
1649682690000|2022-04-11 13:11:30|11517.2|11517.2|11517.2|11517.2|11517.2|11517.2|11517.2|11517.2|0
1649682720000|2022-04-11 13:12:00|11513.99|11513.99|11513.99|11513.99|11513.99|11513.99|11513.99|11513.99|0
1649682770000|2022-04-11 13:12:50|11515.64|11515.64|11514.54|11514.54|11515.64|11515.64|11514.54|11514.54|0
1649682790000|2022-04-11 13:13:10|11513.44|11513.44|11513.99|11513.99|11513.99|11513.99|11513.44|11513.44|0
1649682840000|2022-04-11 13:14:00|11517.83|11517.83|11518.38|11518.38|11518.38|11518.38|11517.83|11517.83|0
1649682950000|2022-04-11 13:15:50|11520.26|11520.26|11520.26|11520.26|11520.26|11520.26|11520.26|11520.26|0
1649682970000|2022-04-11 13:16:10|11523.55|11523.55|11523.55|11523.55|11523.55|11523.55|11523.55|11523.55|0
1649683000000|2022-04-11 13:16:40|11522.91|11522.91|11522.91|11522.91|11522.91|11522.91|11522.91|11522.91|0
1649683010000|2022-04-11 13:16:50|11520.72|11520.72|11520.17|11520.17|11520.72|11520.72|11520.17|11520.17|0
1649683040000|2022-04-11 13:17:20|11520.54|11520.54|11520.92|11520.92|11520.92|11520.92|11520.54|11520.54|0
1649683130000|2022-04-11 13:18:50|11522.2|11522.2|11522.2|11522.2|11522.2|11522.2|11522.2|11522.2|0
1649683180000|2022-04-11 13:19:40|11522.85|11522.85|11522.85|11522.85|11522.85|11522.85|11522.85|11522.85|0
1649683200000|2022-04-11 13:20:00|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|0
1649683360000|2022-04-11 13:22:40|11528.9|11528.9|11528.53|11528.53|11528.9|11528.9|11528.53|11528.53|0
1649683370000|2022-04-11 13:22:50|11527.77|11527.77|11527.77|11527.77|11527.77|11527.77|11527.77|11527.77|0
1649683390000|2022-04-11 13:23:10|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|0
1649683400000|2022-04-11 13:23:20|11528.53|11528.53|11528.53|11528.53|11528.53|11528.53|11528.53|11528.53|0
1649683420000|2022-04-11 13:23:40|11529.66|11529.66|11528.15|11528.15|11529.66|11529.66|11528.15|11528.15|0
1649683460000|2022-04-11 13:24:20|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|0
1649683470000|2022-04-11 13:24:30|11532.07|11532.07|11532.07|11532.07|11532.07|11532.07|11532.07|11532.07|0
1649683500000|2022-04-11 13:25:00|11534.64|11534.64|11532.71|11532.71|11534.64|11534.64|11532.71|11532.71|0
1649683520000|2022-04-11 13:25:20|11530.83|11530.83|11530.83|11530.83|11530.83|11530.83|11530.83|11530.83|0
1649683550000|2022-04-11 13:25:50|11531.21|11531.21|11530.83|11530.83|11531.21|11531.21|11530.83|11530.83|0
1649683630000|2022-04-11 13:27:10|11528.95|11528.95|11530.04|11530.04|11530.59|11530.59|11528.95|11528.95|0
1649683650000|2022-04-11 13:27:30|11528.4|11528.4|11528.4|11528.4|11528.4|11528.4|11528.4|11528.4|0
1649683740000|2022-04-11 13:29:00|11527.12|11527.12|11527.12|11527.12|11527.12|11527.12|11527.12|11527.12|0
1649683790000|2022-04-11 13:29:50|11527.87|11527.87|11527.87|11527.87|11527.87|11527.87|11527.87|11527.87|0
1649683800000|2022-04-11 13:30:00|11528.97|11528.97|11542.46|11542.46|11542.46|11542.46|11528.97|11528.97|0
1649683810000|2022-04-11 13:30:10|11541.71|11541.71|11539.78|11539.78|11541.71|11541.71|11539.78|11539.78|0
1649683820000|2022-04-11 13:30:20|11540.54|11540.54|11538.86|11538.86|11545.94|11545.94|11538.86|11538.86|0
1649683830000|2022-04-11 13:30:30|11538.31|11538.31|11535.84|11535.84|11538.31|11538.31|11535.84|11535.84|0
1649683840000|2022-04-11 13:30:40|11529.4|11529.4|11529.4|11529.4|11529.4|11529.4|11529.4|11529.4|0
1649683860000|2022-04-11 13:31:00|11542.27|11542.27|11541.9|11541.9|11542.27|11542.27|11541.9|11541.9|0
1649683880000|2022-04-11 13:31:20|11539.59|11539.59|11538.5|11538.5|11539.59|11539.59|11538.5|11538.5|0
1649683890000|2022-04-11 13:31:30|11532.06|11532.06|11532.06|11532.06|11532.06|11532.06|11532.06|11532.06|0
1649683900000|2022-04-11 13:31:40|11532.61|11532.61|11532.61|11532.61|11532.61|11532.61|11532.61|11532.61|0
1649683920000|2022-04-11 13:32:00|11531.33|11531.33|11531.33|11531.33|11531.33|11531.33|11531.33|11531.33|0
1649683940000|2022-04-11 13:32:20|11524.89|11524.89|11524.89|11524.89|11524.89|11524.89|11524.89|11524.89|0
1649683950000|2022-04-11 13:32:30|11523.76|11523.76|11523.76|11523.76|11523.76|11523.76|11523.76|11523.76|0
1649683960000|2022-04-11 13:32:40|11525.27|11525.27|11525.27|11525.27|11525.27|11525.27|11525.27|11525.27|0
1649683970000|2022-04-11 13:32:50|11531.7|11531.7|11533.63|11533.63|11533.63|11533.63|11531.7|11531.7|0
1649684070000|2022-04-11 13:34:30|11540.06|11540.06|11540.06|11540.06|11540.06|11540.06|11540.06|11540.06|0
1649684100000|2022-04-11 13:35:00|11546.5|11546.5|11546.5|11546.5|11546.5|11546.5|11546.5|11546.5|0
1649684140000|2022-04-11 13:35:40|11548.38|11548.38|11544.53|11544.53|11548.38|11548.38|11544.53|11544.53|0
1649684160000|2022-04-11 13:36:00|11544.15|11544.15|11543.4|11543.4|11544.15|11544.15|11543.4|11543.4|0
1649684170000|2022-04-11 13:36:10|11544.68|11544.68|11545.78|11545.78|11545.78|11545.78|11544.68|11544.68|0
1649684180000|2022-04-11 13:36:20|11545.4|11545.4|11545.4|11545.4|11545.4|11545.4|11545.4|11545.4|0
1649684190000|2022-04-11 13:36:30|11544.31|11544.31|11543.76|11543.76|11544.31|11544.31|11543.76|11543.76|0
1649684210000|2022-04-11 13:36:50|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|0
1649684220000|2022-04-11 13:37:00|11530.89|11530.89|11528.26|11528.26|11530.89|11530.89|11528.26|11528.26|0
1649684240000|2022-04-11 13:37:20|11527.71|11527.71|11528.8|11528.8|11528.8|11528.8|11527.71|11527.71|0
1649684250000|2022-04-11 13:37:30|11527.16|11527.16|11527.16|11527.16|11527.16|11527.16|11526.61|11526.61|0
1649684260000|2022-04-11 13:37:40|11527.54|11527.54|11530.55|11530.55|11530.55|11530.55|11527.54|11527.54|0
1649684270000|2022-04-11 13:37:50|11532.05|11532.05|11532.05|11532.05|11532.05|11532.05|11532.05|11532.05|0
1649684280000|2022-04-11 13:38:00|11538.48|11538.48|11536.84|11536.84|11538.48|11538.48|11536.84|11536.84|0
1649684290000|2022-04-11 13:38:10|11536.29|11536.29|11536.67|11536.67|11536.67|11536.67|11536.29|11536.29|0
1649684300000|2022-04-11 13:38:20|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|0
1649684310000|2022-04-11 13:38:30|11543.27|11543.27|11542.73|11542.73|11545.3|11545.3|11542.73|11542.73|0
1649684320000|2022-04-11 13:38:40|11544.01|11544.01|11549.46|11549.46|11550.56|11550.56|11544.01|11544.01|0
1649684330000|2022-04-11 13:38:50|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|0
1649684340000|2022-04-11 13:39:00|11547.81|11547.81|11545.38|11545.38|11547.81|11547.81|11545.38|11545.38|0
1649684350000|2022-04-11 13:39:10|11546.89|11546.89|11547.99|11547.99|11549.08|11549.08|11546.89|11546.89|0
1649684360000|2022-04-11 13:39:20|11547.44|11547.44|11547.44|11547.44|11547.44|11547.44|11547.44|11547.44|0
1649684380000|2022-04-11 13:39:40|11549.63|11549.63|11550.18|11550.18|11550.18|11550.18|11549.63|11549.63|0
1649684400000|2022-04-11 13:40:00|11543.75|11543.75|11530.13|11530.13|11545.63|11545.63|11530.13|11530.13|0
1649684410000|2022-04-11 13:40:10|11528.2|11528.2|11528.2|11528.2|11528.2|11528.2|11528.2|11528.2|0
1649684440000|2022-04-11 13:40:40|11527.65|11527.65|11523.72|11523.72|11527.65|11527.65|11523.72|11523.72|0
1649684460000|2022-04-11 13:41:00|11521.52|11521.52|11515.09|11515.09|11521.52|11521.52|11515.09|11515.09|0
1649684520000|2022-04-11 13:42:00|11519.13|11519.13|11519.13|11519.13|11519.13|11519.13|11519.13|11519.13|0
1649684530000|2022-04-11 13:42:10|11514.62|11514.62|11507.56|11507.56|11514.62|11514.62|11507.56|11507.56|0
1649684570000|2022-04-11 13:42:50|11509.06|11509.06|11509.06|11509.06|11509.06|11509.06|11509.06|11509.06|0
1649684580000|2022-04-11 13:43:00|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|0
1649684590000|2022-04-11 13:43:10|11508.69|11508.69|11500.75|11500.75|11508.69|11508.69|11500.75|11500.75|0
1649684600000|2022-04-11 13:43:20|11503.38|11503.38|11503.01|11503.01|11503.38|11503.38|11503.01|11503.01|0
1649684610000|2022-04-11 13:43:30|11500.37|11500.37|11501.5|11501.5|11501.5|11501.5|11500.37|11500.37|0
1649684620000|2022-04-11 13:43:40|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|0
1649684640000|2022-04-11 13:44:00|11500.86|11500.86|11497.96|11497.96|11500.86|11500.86|11497.32|11497.32|0
1649684660000|2022-04-11 13:44:20|11506.65|11506.65|11511.17|11511.17|11511.17|11511.17|11506.65|11506.65|0
1649684690000|2022-04-11 13:44:50|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|0
1649684700000|2022-04-11 13:45:00|11510.79|11510.79|11517.22|11517.22|11517.22|11517.22|11510.79|11510.79|0
1649684710000|2022-04-11 13:45:10|11510.79|11510.79|11510.79|11510.79|11510.79|11510.79|11510.79|11510.79|0
1649684770000|2022-04-11 13:46:10|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|11508.87|0
1649684780000|2022-04-11 13:46:20|11496|11496|11502.43|11502.43|11502.43|11502.43|11496|11496|0
1649684790000|2022-04-11 13:46:30|11496|11496|11496|11496|11496|11496|11496|11496|0
1649684890000|2022-04-11 13:48:10|11494.71|11494.71|11500.51|11500.51|11500.51|11500.51|11494.07|11494.07|0
1649684930000|2022-04-11 13:48:50|11487.64|11487.64|11487.64|11487.64|11487.64|11487.64|11487.64|11487.64|0
1649684960000|2022-04-11 13:49:20|11488.19|11488.19|11488.19|11488.19|11488.19|11488.19|11488.19|11488.19|0
1649684970000|2022-04-11 13:49:30|11494.62|11494.62|11494.62|11494.62|11494.62|11494.62|11494.62|11494.62|0
1649684980000|2022-04-11 13:49:40|11481.75|11481.75|11481.75|11481.75|11481.75|11481.75|11481.75|11481.75|0
1649684990000|2022-04-11 13:49:50|11478.43|11478.43|11478.05|11478.05|11478.43|11478.43|11478.05|11478.05|0
1649685010000|2022-04-11 13:50:10|11477.41|11477.41|11483.85|11483.85|11483.85|11483.85|11477.41|11477.41|0
1649685040000|2022-04-11 13:50:40|11480.84|11480.84|11479.33|11479.33|11480.84|11480.84|11479.33|11479.33|0
1649685050000|2022-04-11 13:50:50|11472.9|11472.9|11472.9|11472.9|11472.9|11472.9|11472.9|11472.9|0
1649685060000|2022-04-11 13:51:00|11466.46|11466.46|11481.21|11481.21|11481.21|11481.21|11460.03|11460.03|0
1649685070000|2022-04-11 13:51:10|11478.95|11478.95|11478.95|11478.95|11478.95|11478.95|11478.95|11478.95|0
1649685130000|2022-04-11 13:52:10|11478.41|11478.41|11474.74|11474.74|11478.41|11478.41|11474.74|11474.74|0
1649685140000|2022-04-11 13:52:20|11473.54|11473.54|11470.16|11470.16|11473.54|11473.54|11470.16|11470.16|0
1649685160000|2022-04-11 13:52:40|11471.29|11471.29|11471.29|11471.29|11471.29|11471.29|11471.29|11471.29|0
1649685190000|2022-04-11 13:53:10|11473.92|11473.92|11473.92|11473.92|11473.92|11473.92|11473.92|11473.92|0
1649685200000|2022-04-11 13:53:20|11470.53|11470.53|11470.53|11470.53|11470.53|11470.53|11470.53|11470.53|0
1649685250000|2022-04-11 13:54:10|11469.98|11469.98|11468.89|11468.89|11469.98|11469.98|11468.89|11468.89|0
1649685270000|2022-04-11 13:54:30|11470.39|11470.39|11470.39|11470.39|11470.39|11470.39|11470.39|11470.39|0
1649685280000|2022-04-11 13:54:40|11471.03|11471.03|11471.03|11471.03|11471.03|11471.03|11471.03|11471.03|0
1649685290000|2022-04-11 13:54:50|11473.78|11473.78|11473.78|11473.78|11473.78|11473.78|11473.78|11473.78|0
1649685310000|2022-04-11 13:55:10|11472.27|11472.27|11471.14|11471.14|11472.27|11472.27|11470.01|11470.01|0
1649685320000|2022-04-11 13:55:20|11470.39|11470.39|11474.53|11474.53|11474.53|11474.53|11470.39|11470.39|0
1649685330000|2022-04-11 13:55:30|11476.45|11476.45|11478.38|11478.38|11484.81|11484.81|11476.45|11476.45|0
1649685360000|2022-04-11 13:56:00|11480.3|11480.3|11482.87|11482.87|11482.87|11482.87|11480.3|11480.3|0
1649685370000|2022-04-11 13:56:10|11483.51|11483.51|11483.51|11483.51|11483.51|11483.51|11483.51|11483.51|0
1649685410000|2022-04-11 13:56:50|11477.08|11477.08|11477.08|11477.08|11477.08|11477.08|11477.08|11477.08|0
1649685420000|2022-04-11 13:57:00|11472.59|11472.59|11472.59|11472.59|11472.59|11472.59|11472.59|11472.59|0
1649685470000|2022-04-11 13:57:50|11474.51|11474.51|11474.51|11474.51|11474.51|11474.51|11474.51|11474.51|0
1649685490000|2022-04-11 13:58:10|11476.44|11476.44|11476.44|11476.44|11476.44|11476.44|11476.44|11476.44|0
1649685520000|2022-04-11 13:58:40|11475.31|11475.31|11475.31|11475.31|11475.31|11475.31|11475.31|11475.31|0
1649685570000|2022-04-11 13:59:30|11473.8|11473.8|11473.8|11473.8|11473.8|11473.8|11473.8|11473.8|0
1649685590000|2022-04-11 13:59:50|11475.45|11475.45|11476.55|11476.55|11476.55|11476.55|11475.45|11475.45|0
1649685610000|2022-04-11 14:00:10|11478.47|11478.47|11478.47|11478.47|11478.47|11478.47|11478.47|11478.47|0
1649685680000|2022-04-11 14:01:20|11481.04|11481.04|11476.15|11476.15|11481.04|11481.04|11476.15|11476.15|0
1649685700000|2022-04-11 14:01:40|11474.26|11474.26|11474.26|11474.26|11474.26|11474.26|11474.26|11474.26|0
1649685710000|2022-04-11 14:01:50|11475.55|11475.55|11475.55|11475.55|11475.55|11475.55|11475.55|11475.55|0
1649685730000|2022-04-11 14:02:10|11473.35|11473.35|11473.35|11473.35|11473.35|11473.35|11473.35|11473.35|0
1649685740000|2022-04-11 14:02:20|11471.1|11471.1|11468.84|11468.84|11471.1|11471.1|11468.84|11468.84|0
1649685750000|2022-04-11 14:02:30|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|0
1649685760000|2022-04-11 14:02:40|11471.85|11471.85|11471.85|11471.85|11471.85|11471.85|11471.85|11471.85|0
1649685770000|2022-04-11 14:02:50|11471.3|11471.3|11470.75|11470.75|11471.3|11471.3|11470.75|11470.75|0
1649685780000|2022-04-11 14:03:00|11470.38|11470.38|11470.38|11470.38|11470.38|11470.38|11470.38|11470.38|0
1649685790000|2022-04-11 14:03:10|11470|11470|11470|11470|11470|11470|11470|11470|0
1649685800000|2022-04-11 14:03:20|11471.1|11471.1|11473.85|11473.85|11474.95|11474.95|11471.1|11471.1|0
1649685810000|2022-04-11 14:03:30|11467.41|11467.41|11467.41|11467.41|11467.41|11467.41|11467.41|11467.41|0
1649685850000|2022-04-11 14:04:10|11464.85|11464.85|11462.59|11462.59|11464.85|11464.85|11462.59|11462.59|0
1649685860000|2022-04-11 14:04:20|11461.46|11461.46|11461.46|11461.46|11461.46|11461.46|11461.46|11461.46|0
1649685870000|2022-04-11 14:04:30|11460.91|11460.91|11460.91|11460.91|11460.91|11460.91|11460.91|11460.91|0
1649685880000|2022-04-11 14:04:40|11459.03|11459.03|11459.78|11459.78|11459.78|11459.78|11459.03|11459.03|0
1649685890000|2022-04-11 14:04:50|11463.55|11463.55|11460.34|11460.34|11463.55|11463.55|11460.34|11460.34|0
1649685900000|2022-04-11 14:05:00|11461.09|11461.09|11461.09|11461.09|11461.09|11461.09|11461.09|11461.09|0
1649685940000|2022-04-11 14:05:40|11461.73|11461.73|11461.73|11461.73|11461.73|11461.73|11461.73|11461.73|0
1649686010000|2022-04-11 14:06:50|11462.37|11462.37|11462.37|11462.37|11462.37|11462.37|11462.37|11462.37|0
1649686020000|2022-04-11 14:07:00|11459.81|11459.81|11461.73|11461.73|11461.73|11461.73|11459.81|11459.81|0
1649686080000|2022-04-11 14:08:00|11459.17|11459.17|11459.17|11459.17|11459.17|11459.17|11459.17|11459.17|0
1649686090000|2022-04-11 14:08:10|11472.03|11472.03|11472.03|11472.03|11472.03|11472.03|11472.03|11472.03|0
1649686100000|2022-04-11 14:08:20|11473.68|11473.68|11473.68|11473.68|11473.68|11473.68|11473.68|11473.68|0
1649686130000|2022-04-11 14:08:50|11474.96|11474.96|11474.96|11474.96|11474.96|11474.96|11474.96|11474.96|0
1649686150000|2022-04-11 14:09:10|11474.32|11474.32|11474.32|11474.32|11474.32|11474.32|11474.32|11474.32|0
1649686210000|2022-04-11 14:10:10|11476.25|11476.25|11481.09|11481.09|11481.09|11481.09|11476.25|11476.25|0
1649686220000|2022-04-11 14:10:20|11483.01|11483.01|11483.01|11483.01|11483.01|11483.01|11483.01|11483.01|0
1649686230000|2022-04-11 14:10:30|11483.56|11483.56|11483.56|11483.56|11483.56|11483.56|11483.56|11483.56|0
1649686270000|2022-04-11 14:11:10|11485.82|11485.82|11482.81|11482.81|11485.82|11485.82|11482.81|11482.81|0
1649686280000|2022-04-11 14:11:20|11482.17|11482.17|11483.45|11483.45|11483.45|11483.45|11482.17|11482.17|0
1649686320000|2022-04-11 14:12:00|11484.74|11484.74|11484.74|11484.74|11484.74|11484.74|11484.74|11484.74|0
1649686360000|2022-04-11 14:12:40|11485.11|11485.11|11483.61|11483.61|11485.11|11485.11|11483.61|11483.61|0
1649686380000|2022-04-11 14:13:00|11484.15|11484.15|11484.15|11484.15|11484.15|11484.15|11484.15|11484.15|0
1649686500000|2022-04-11 14:15:00|11482.51|11482.51|11483.06|11483.06|11483.06|11483.06|11482.51|11482.51|0
1649686560000|2022-04-11 14:16:00|11480.8|11480.8|11480.8|11480.8|11480.8|11480.8|11480.8|11480.8|0
1649686580000|2022-04-11 14:16:20|11475.03|11475.03|11475.03|11475.03|11475.03|11475.03|11475.03|11475.03|0
1649686600000|2022-04-11 14:16:40|11468.59|11468.59|11470.52|11470.52|11470.52|11470.52|11468.59|11468.59|0
1649686640000|2022-04-11 14:17:20|11469.87|11469.87|11469.23|11469.23|11469.87|11469.87|11469.23|11469.23|0
1649686680000|2022-04-11 14:18:00|11468.1|11468.1|11468.1|11468.1|11468.1|11468.1|11468.1|11468.1|0
1649686700000|2022-04-11 14:18:20|11469.23|11469.23|11469.23|11469.23|11469.23|11469.23|11469.23|11469.23|0
1649686710000|2022-04-11 14:18:30|11468.59|11468.59|11470.52|11470.52|11470.52|11470.52|11468.59|11468.59|0
1649686750000|2022-04-11 14:19:10|11476.95|11476.95|11476.95|11476.95|11476.95|11476.95|11476.95|11476.95|0
1649686760000|2022-04-11 14:19:20|11477.5|11477.5|11477.5|11477.5|11477.5|11477.5|11477.5|11477.5|0
1649686780000|2022-04-11 14:19:40|11478.14|11478.14|11478.14|11478.14|11478.14|11478.14|11478.14|11478.14|0
1649686790000|2022-04-11 14:19:50|11465.27|11465.27|11465.27|11465.27|11465.27|11465.27|11465.27|11465.27|0
1649686810000|2022-04-11 14:20:10|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|11465.82|0
1649686860000|2022-04-11 14:21:00|11462.6|11462.6|11462.6|11462.6|11462.6|11462.6|11462.6|11462.6|0
1649686910000|2022-04-11 14:21:50|11462.98|11462.98|11463.36|11463.36|11463.36|11463.36|11462.98|11462.98|0
1649686930000|2022-04-11 14:22:10|11466.57|11466.57|11466.57|11466.57|11466.57|11466.57|11466.57|11466.57|0
1649686980000|2022-04-11 14:23:00|11467.12|11467.12|11467.76|11467.76|11467.76|11467.76|11467.12|11467.12|0
1649687000000|2022-04-11 14:23:20|11466.63|11466.63|11466.63|11466.63|11466.63|11466.63|11466.63|11466.63|0
1649687050000|2022-04-11 14:24:10|11467.73|11467.73|11467.73|11467.73|11467.73|11467.73|11467.73|11467.73|0
1649687070000|2022-04-11 14:24:30|11469.61|11469.61|11469.61|11469.61|11469.61|11469.61|11469.61|11469.61|0
1649687110000|2022-04-11 14:25:10|11470.25|11470.25|11470.25|11470.25|11470.25|11470.25|11470.25|11470.25|0
1649687190000|2022-04-11 14:26:30|11468.06|11468.06|11468.06|11468.06|11468.06|11468.06|11468.06|11468.06|0
1649687200000|2022-04-11 14:26:40|11469.19|11469.19|11464.67|11464.67|11469.19|11469.19|11464.67|11464.67|0
1649687210000|2022-04-11 14:26:50|11463.03|11463.03|11463.03|11463.03|11463.03|11463.03|11463.03|11463.03|0
1649687220000|2022-04-11 14:27:00|11461.93|11461.93|11461.38|11461.38|11461.93|11461.93|11461.38|11461.38|0
1649687240000|2022-04-11 14:27:20|11460.83|11460.83|11460.83|11460.83|11460.83|11460.83|11460.83|11460.83|0
1649687250000|2022-04-11 14:27:30|11464.68|11464.68|11464.14|11464.14|11464.68|11464.68|11464.14|11464.14|0
1649687300000|2022-04-11 14:28:20|11467.99|11467.99|11466.7|11466.7|11467.99|11467.99|11466.7|11466.7|0
1649687340000|2022-04-11 14:29:00|11464.82|11464.82|11464.82|11464.82|11464.82|11464.82|11464.82|11464.82|0
1649687380000|2022-04-11 14:29:40|11465.92|11465.92|11465.92|11465.92|11465.92|11465.92|11465.92|11465.92|0
1649687390000|2022-04-11 14:29:50|11468.18|11468.18|11461.74|11461.74|11468.18|11468.18|11461.74|11461.74|0
1649687400000|2022-04-11 14:30:00|11455.31|11455.31|11455.86|11455.86|11455.86|11455.86|11455.31|11455.31|0
1649687440000|2022-04-11 14:30:40|11449.42|11449.42|11452.64|11452.64|11452.64|11452.64|11449.42|11449.42|0
1649687460000|2022-04-11 14:31:00|11450.76|11450.76|11448.88|11448.88|11450.76|11450.76|11448.88|11448.88|0
1649687470000|2022-04-11 14:31:10|11447.78|11447.78|11447.78|11447.78|11447.78|11447.78|11447.78|11447.78|0
1649687480000|2022-04-11 14:31:20|11443.29|11443.29|11444.79|11444.79|11444.79|11444.79|11443.29|11443.29|0
1649687490000|2022-04-11 14:31:30|11438.36|11438.36|11441.58|11441.58|11441.58|11441.58|11438.36|11438.36|0
1649687500000|2022-04-11 14:31:40|11444.21|11444.21|11444.21|11444.21|11444.21|11444.21|11444.21|11444.21|0
1649687580000|2022-04-11 14:33:00|11439.72|11439.72|11435.2|11435.2|11439.72|11439.72|11435.2|11435.2|0
1649687600000|2022-04-11 14:33:20|11434.65|11434.65|11428.22|11428.22|11434.65|11434.65|11428.22|11428.22|0
1649687630000|2022-04-11 14:33:50|11430.85|11430.85|11430.85|11430.85|11430.85|11430.85|11430.85|11430.85|0
1649687700000|2022-04-11 14:35:00|11426.71|11426.71|11426.71|11426.71|11426.71|11426.71|11426.71|11426.71|0
1649687710000|2022-04-11 14:35:10|11426.34|11426.34|11426.34|11426.34|11426.34|11426.34|11426.34|11426.34|0
1649687820000|2022-04-11 14:37:00|11429.55|11429.55|11426.33|11426.33|11429.55|11429.55|11426.33|11426.33|0
1649687860000|2022-04-11 14:37:40|11427.83|11427.83|11427.83|11427.83|11427.83|11427.83|11427.83|11427.83|0
1649687870000|2022-04-11 14:37:50|11428.21|11428.21|11427.46|11427.46|11428.21|11428.21|11427.46|11427.46|0
1649687900000|2022-04-11 14:38:20|11428.01|11428.01|11428.55|11428.55|11428.55|11428.55|11428.01|11428.01|0
1649687940000|2022-04-11 14:39:00|11438.21|11438.21|11438.21|11438.21|11438.21|11438.21|11438.21|11438.21|0
1649687970000|2022-04-11 14:39:30|11438.85|11438.85|11438.85|11438.85|11438.85|11438.85|11438.85|11438.85|0
1649687980000|2022-04-11 14:39:40|11437.34|11437.34|11436.97|11436.97|11437.34|11437.34|11436.97|11436.97|0
1649688050000|2022-04-11 14:40:50|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|11438.1|0
1649688090000|2022-04-11 14:41:30|11450.96|11450.96|11450.96|11450.96|11450.96|11450.96|11450.96|11450.96|0
1649688130000|2022-04-11 14:42:10|11444.53|11444.53|11444.53|11444.53|11444.53|11444.53|11444.53|11444.53|0
1649688160000|2022-04-11 14:42:40|11446.79|11446.79|11446.79|11446.79|11446.79|11446.79|11446.79|11446.79|0
1649688170000|2022-04-11 14:42:50|11444.18|11444.18|11442.26|11442.26|11444.18|11444.18|11442.26|11442.26|0
1649688180000|2022-04-11 14:43:00|11440.33|11440.33|11440.33|11440.33|11440.33|11440.33|11440.33|11440.33|0
1649688220000|2022-04-11 14:43:40|11437.12|11437.12|11437.12|11437.12|11437.12|11437.12|11437.12|11437.12|0
1649688240000|2022-04-11 14:44:00|11433.9|11433.9|11433.9|11433.9|11433.9|11433.9|11433.9|11433.9|0
1649688250000|2022-04-11 14:44:10|11435.78|11435.78|11437.07|11437.07|11437.07|11437.07|11435.78|11435.78|0
1649688280000|2022-04-11 14:44:40|11438.95|11438.95|11440.04|11440.04|11440.04|11440.04|11438.95|11438.95|0
1649688310000|2022-04-11 14:45:10|11436.39|11436.39|11436.39|11436.39|11436.39|11436.39|11436.39|11436.39|0
1649688320000|2022-04-11 14:45:20|11436.02|11436.02|11436.02|11436.02|11436.02|11436.02|11436.02|11436.02|0
1649688370000|2022-04-11 14:46:10|11435.47|11435.47|11435.47|11435.47|11435.47|11435.47|11435.47|11435.47|0
1649688380000|2022-04-11 14:46:20|11434.71|11434.71|11434.34|11434.34|11434.71|11434.71|11434.34|11434.34|0
1649688400000|2022-04-11 14:46:40|11437.56|11437.56|11437.56|11437.56|11437.56|11437.56|11437.56|11437.56|0
1649688420000|2022-04-11 14:47:00|11437.18|11437.18|11437.18|11437.18|11437.18|11437.18|11437.18|11437.18|0
1649688440000|2022-04-11 14:47:20|11437.56|11437.56|11439.06|11439.06|11439.06|11439.06|11437.56|11437.56|0
1649688480000|2022-04-11 14:48:00|11438.31|11438.31|11438.68|11438.68|11438.68|11438.68|11438.31|11438.31|0
1649688510000|2022-04-11 14:48:30|11440.19|11440.19|11441.84|11441.84|11441.84|11441.84|11440.19|11440.19|0
1649688540000|2022-04-11 14:49:00|11432.18|11432.18|11432.18|11432.18|11432.18|11432.18|11432.18|11432.18|0
1649688560000|2022-04-11 14:49:20|11425.75|11425.75|11422.53|11422.53|11425.75|11425.75|11422.53|11422.53|0
1649688590000|2022-04-11 14:49:50|11423.82|11423.82|11423.82|11423.82|11423.82|11423.82|11423.82|11423.82|0
1649688610000|2022-04-11 14:50:10|11427.03|11427.03|11427.03|11427.03|11427.03|11427.03|11427.03|11427.03|0
1649688620000|2022-04-11 14:50:20|11428.13|11428.13|11427.75|11427.75|11428.13|11428.13|11427.75|11427.75|0
1649688680000|2022-04-11 14:51:20|11425.87|11425.87|11425.87|11425.87|11425.87|11425.87|11425.87|11425.87|0
1649688720000|2022-04-11 14:52:00|11419.44|11419.44|11425.87|11425.87|11425.87|11425.87|11419.44|11419.44|0
1649688760000|2022-04-11 14:52:40|11429.09|11429.09|11429.09|11429.09|11429.09|11429.09|11429.09|11429.09|0
1649688770000|2022-04-11 14:52:50|11429.84|11429.84|11430.22|11430.22|11430.22|11430.22|11429.84|11429.84|0
1649688820000|2022-04-11 14:53:40|11430.77|11430.77|11430.77|11430.77|11430.77|11430.77|11430.77|11430.77|0
1649688830000|2022-04-11 14:53:50|11429.12|11429.12|11428.02|11428.02|11429.12|11429.12|11428.02|11428.02|0
1649688850000|2022-04-11 14:54:10|11428.67|11428.67|11428.67|11428.67|11428.67|11428.67|11428.67|11428.67|0
1649689040000|2022-04-11 14:57:20|11435.1|11435.1|11435.1|11435.1|11435.1|11435.1|11435.1|11435.1|0
1649689070000|2022-04-11 14:57:50|11438.32|11438.32|11431.88|11431.88|11438.32|11438.32|11431.88|11431.88|0
1649689090000|2022-04-11 14:58:10|11435.1|11435.1|11435.1|11435.1|11435.1|11435.1|11435.1|11435.1|0
1649689110000|2022-04-11 14:58:30|11433.18|11433.18|11433.18|11433.18|11433.18|11433.18|11433.18|11433.18|0
1649689140000|2022-04-11 14:59:00|11432.05|11432.05|11432.05|11432.05|11432.05|11432.05|11432.05|11432.05|0
1649689150000|2022-04-11 14:59:10|11431.4|11431.4|11431.4|11431.4|11431.4|11431.4|11431.4|11431.4|0
1649689200000|2022-04-11 15:00:00|11431.95|11431.95|11432.5|11432.5|11432.5|11432.5|11431.95|11431.95|0
1649689270000|2022-04-11 15:01:10|11433.78|11433.78|11434.43|11434.43|11434.43|11434.43|11433.78|11433.78|0
1649689280000|2022-04-11 15:01:20|11432.5|11432.5|11432.5|11432.5|11432.5|11432.5|11432.5|11432.5|0
1649689290000|2022-04-11 15:01:30|11433.14|11433.14|11433.14|11433.14|11433.14|11433.14|11433.14|11433.14|0
1649689310000|2022-04-11 15:01:50|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|11436.36|0
1649689320000|2022-04-11 15:02:00|11436.91|11436.91|11436.91|11436.91|11436.91|11436.91|11436.91|11436.91|0
1649689330000|2022-04-11 15:02:10|11437.29|11437.29|11437.83|11437.83|11437.83|11437.83|11437.29|11437.29|0
1649689360000|2022-04-11 15:02:40|11436.55|11436.55|11436.55|11436.55|11436.55|11436.55|11436.55|11436.55|0
1649689380000|2022-04-11 15:03:00|11433.33|11433.33|11433.33|11433.33|11433.33|11433.33|11433.33|11433.33|0
1649689450000|2022-04-11 15:04:10|11436.54|11436.54|11436.54|11436.54|11436.54|11436.54|11436.54|11436.54|0
1649689460000|2022-04-11 15:04:20|11437.83|11437.83|11437.83|11437.83|11437.83|11437.83|11437.83|11437.83|0
1649689510000|2022-04-11 15:05:10|11438.95|11438.95|11439.6|11439.6|11439.6|11439.6|11438.95|11438.95|0
1649689530000|2022-04-11 15:05:30|11440.69|11440.69|11440.69|11440.69|11440.69|11440.69|11440.69|11440.69|0
1649689540000|2022-04-11 15:05:40|11440.14|11440.14|11440.14|11440.14|11440.14|11440.14|11440.14|11440.14|0
1649689550000|2022-04-11 15:05:50|11438.64|11438.64|11438.64|11438.64|11438.64|11438.64|11438.64|11438.64|0
1649689570000|2022-04-11 15:06:10|11439.39|11439.39|11447.54|11447.54|11449.04|11449.04|11439.39|11439.39|0
1649689590000|2022-04-11 15:06:30|11447.16|11447.16|11445.31|11445.31|11447.16|11447.16|11445.31|11445.31|0
1649689600000|2022-04-11 15:06:40|11444.21|11444.21|11444.21|11444.21|11444.21|11444.21|11444.21|11444.21|0
1649689610000|2022-04-11 15:06:50|11443.12|11443.12|11441.29|11441.29|11443.12|11443.12|11441.29|11441.29|0
1649689620000|2022-04-11 15:07:00|11442.41|11442.41|11442.41|11442.41|11442.41|11442.41|11442.41|11442.41|0
1649689630000|2022-04-11 15:07:10|11441.77|11441.77|11441.77|11441.77|11441.77|11441.77|11441.77|11441.77|0
1649689660000|2022-04-11 15:07:40|11439.21|11439.21|11440.3|11440.3|11440.3|11440.3|11439.21|11439.21|0
1649689700000|2022-04-11 15:08:20|11438.05|11438.05|11438.05|11438.05|11438.42|11438.42|11438.05|11438.05|0
1649689710000|2022-04-11 15:08:30|11431.61|11431.61|11431.61|11431.61|11431.61|11431.61|11431.61|11431.61|0
1649689730000|2022-04-11 15:08:50|11432.89|11432.89|11432.89|11432.89|11432.89|11432.89|11432.89|11432.89|0
1649689740000|2022-04-11 15:09:00|11429.88|11429.88|11431.01|11431.01|11431.01|11431.01|11429.88|11429.88|0
1649689810000|2022-04-11 15:10:10|11427.8|11427.8|11434.23|11434.23|11434.23|11434.23|11427.8|11427.8|0
1649689820000|2022-04-11 15:10:20|11436.11|11436.11|11437.24|11437.24|11437.24|11437.24|11436.11|11436.11|0
1649689880000|2022-04-11 15:11:20|11436.69|11436.69|11436.69|11436.69|11436.69|11436.69|11436.69|11436.69|0
1649689920000|2022-04-11 15:12:00|11433.47|11433.47|11433.47|11433.47|11433.47|11433.47|11433.47|11433.47|0
1649689930000|2022-04-11 15:12:10|11433.1|11433.1|11433.1|11433.1|11433.1|11433.1|11433.1|11433.1|0
1649689990000|2022-04-11 15:13:10|11439.53|11439.53|11439.53|11439.53|11439.53|11439.53|11439.53|11439.53|0
1649690010000|2022-04-11 15:13:30|11440.17|11440.17|11440.17|11440.17|11440.17|11440.17|11440.17|11440.17|0
1649690030000|2022-04-11 15:13:50|11440.82|11440.82|11440.82|11440.82|11440.82|11440.82|11440.82|11440.82|0
1649690040000|2022-04-11 15:14:00|11440.27|11440.27|11439.72|11439.72|11440.27|11440.27|11439.72|11439.72|0
1649690060000|2022-04-11 15:14:20|11436.5|11436.5|11436.5|11436.5|11436.5|11436.5|11436.5|11436.5|0
1649690120000|2022-04-11 15:15:20|11437.63|11437.63|11437.63|11437.63|11437.63|11437.63|11437.63|11437.63|0
1649690140000|2022-04-11 15:15:40|11431.2|11431.2|11431.2|11431.2|11431.2|11431.2|11431.2|11431.2|0
1649690160000|2022-04-11 15:16:00|11427.98|11427.98|11427.98|11427.98|11427.98|11427.98|11427.98|11427.98|0
1649690170000|2022-04-11 15:16:10|11424.76|11424.76|11424.76|11424.76|11424.76|11424.76|11424.76|11424.76|0
1649690190000|2022-04-11 15:16:30|11423.48|11423.48|11424.28|11424.28|11424.76|11424.76|11423.48|11423.48|0
1649690220000|2022-04-11 15:17:00|11423.63|11423.63|11423.26|11423.26|11423.63|11423.63|11423.26|11423.26|0
1649690240000|2022-04-11 15:17:20|11421.97|11421.97|11421.97|11421.97|11421.97|11421.97|11421.97|11421.97|0
1649690290000|2022-04-11 15:18:10|11422.52|11422.52|11422.52|11422.52|11422.52|11422.52|11422.52|11422.52|0
1649690350000|2022-04-11 15:19:10|11422.9|11422.9|11422.9|11422.9|11422.9|11422.9|11422.9|11422.9|0
1649690370000|2022-04-11 15:19:30|11420.97|11420.97|11422.1|11422.1|11422.1|11422.1|11420.97|11420.97|0
1649690400000|2022-04-11 15:20:00|11422.48|11422.48|11421.73|11421.73|11422.48|11422.48|11421.73|11421.73|0
1649690410000|2022-04-11 15:20:10|11422.82|11422.82|11422.82|11422.82|11422.82|11422.82|11422.82|11422.82|0
1649690460000|2022-04-11 15:21:00|11423.2|11423.2|11430.39|11430.39|11430.39|11430.39|11423.2|11423.2|0
1649690470000|2022-04-11 15:21:10|11428.88|11428.88|11428.88|11428.88|11428.88|11428.88|11428.88|11428.88|0
1649690530000|2022-04-11 15:22:10|11428.33|11428.33|11427.78|11427.78|11428.33|11428.33|11427.78|11427.78|0
1649690540000|2022-04-11 15:22:20|11428.43|11428.43|11428.43|11428.43|11429.71|11429.71|11428.43|11428.43|0
1649690550000|2022-04-11 15:22:30|11427.88|11427.88|11427.88|11427.88|11427.88|11427.88|11427.88|11427.88|0
1649690560000|2022-04-11 15:22:40|11427.5|11427.5|11427.5|11427.5|11427.5|11427.5|11427.5|11427.5|0
1649690580000|2022-04-11 15:23:00|11426.75|11426.75|11426.75|11426.75|11426.75|11426.75|11426.75|11426.75|0
1649690590000|2022-04-11 15:23:10|11426.11|11426.11|11426.11|11426.11|11426.11|11426.11|11426.11|11426.11|0
1649690620000|2022-04-11 15:23:40|11427.39|11427.39|11428.11|11428.11|11428.11|11428.11|11427.01|11427.01|0
1649690640000|2022-04-11 15:24:00|11426.83|11426.83|11426.83|11426.83|11426.83|11426.83|11426.83|11426.83|0
1649690650000|2022-04-11 15:24:10|11426.28|11426.28|11426.28|11426.28|11426.28|11426.28|11426.28|11426.28|0
1649690690000|2022-04-11 15:24:50|11425|11425|11431.43|11431.43|11431.43|11431.43|11425|11425|0
1649690700000|2022-04-11 15:25:00|11431.05|11431.05|11421.78|11421.78|11431.05|11431.05|11421.4|11421.4|0
1649690710000|2022-04-11 15:25:10|11418.56|11418.56|11421.78|11421.78|11421.78|11421.78|11418.56|11418.56|0
1649690720000|2022-04-11 15:25:20|11425|11425|11425|11425|11425|11425|11425|11425|0
1649690800000|2022-04-11 15:26:40|11426.28|11426.28|11426.28|11426.28|11426.28|11426.28|11426.28|11426.28|0
1649690850000|2022-04-11 15:27:30|11425.73|11425.73|11420.6|11420.6|11425.73|11425.73|11420.6|11420.6|0
1649690870000|2022-04-11 15:27:50|11420.97|11420.97|11421.35|11421.35|11421.35|11421.35|11420.97|11420.97|0
1649690880000|2022-04-11 15:28:00|11414.92|11414.92|11414.92|11414.92|11414.92|11414.92|11414.92|11414.92|0
1649690920000|2022-04-11 15:28:40|11413.82|11413.82|11414.08|11414.08|11414.08|11414.08|11413.44|11413.44|0
1649690940000|2022-04-11 15:29:00|11418.58|11418.58|11418.58|11418.58|11418.58|11418.58|11418.58|11418.58|0
1649690950000|2022-04-11 15:29:10|11415.36|11415.36|11415.36|11415.36|11415.36|11415.36|11415.36|11415.36|0
1649690960000|2022-04-11 15:29:20|11416.86|11416.86|11415.36|11415.36|11416.86|11416.86|11415.36|11415.36|0
1649690970000|2022-04-11 15:29:30|11415.91|11415.91|11415.91|11415.91|11415.91|11415.91|11415.91|11415.91|0
1649690980000|2022-04-11 15:29:40|11417.19|11417.19|11418.49|11418.49|11419.42|11419.42|11417.19|11417.19|0
1649690990000|2022-04-11 15:29:50|11418.87|11418.87|11418.9|11418.9|11420|11420|11418.87|11418.87|0
1649747700000|2022-04-12 07:15:00|11503.39|11503.39|11503.39|11503.39|11503.39|11503.39|11503.39|11503.39|0
1649747720000|2022-04-12 07:15:20|11503.77|11503.77|11503.77|11503.77|11503.77|11503.77|11503.77|11503.77|0
1649747800000|2022-04-12 07:16:40|11503.13|11503.13|11503.13|11503.13|11503.13|11503.13|11503.13|11503.13|0
1649747810000|2022-04-12 07:16:50|11496.69|11496.69|11496.69|11496.69|11496.69|11496.69|11496.69|11496.69|0
1649747820000|2022-04-12 07:17:00|11516|11516|11517.54|11517.54|11519.8|11519.8|11516|11516|0
1649747850000|2022-04-12 07:17:30|11519.05|11519.05|11519.8|11519.8|11519.8|11519.8|11517.92|11517.92|0
1649747870000|2022-04-12 07:17:50|11515.95|11515.95|11515.2|11515.2|11515.95|11515.95|11515.2|11515.2|0
1649748010000|2022-04-12 07:20:10|11513.69|11513.69|11512.19|11512.19|11513.69|11513.69|11512.19|11512.19|0
1649748020000|2022-04-12 07:20:20|11514.07|11514.07|11514.07|11514.07|11514.07|11514.07|11514.07|11514.07|0
1649748110000|2022-04-12 07:21:50|11516.33|11516.33|11516.33|11516.33|11516.33|11516.33|11516.33|11516.33|0
1649748130000|2022-04-12 07:22:10|11513.76|11513.76|11513.76|11513.76|11513.76|11513.76|11513.76|11513.76|0
1649748250000|2022-04-12 07:24:10|11511.5|11511.5|11511.5|11511.5|11511.5|11511.5|11511.5|11511.5|0
1649748540000|2022-04-12 07:29:00|11512.79|11512.79|11521.91|11521.91|11521.91|11521.91|11512.79|11512.79|0
1649748640000|2022-04-12 07:30:40|11527.17|11527.17|11527.17|11527.17|11527.17|11527.17|11527.17|11527.17|0
1649748650000|2022-04-12 07:30:50|11526.09|11526.09|11527.59|11527.59|11527.59|11527.59|11526.09|11526.09|0
1649748740000|2022-04-12 07:32:20|11531.44|11531.44|11531.44|11531.44|11531.44|11531.44|11531.44|11531.44|0
1649748750000|2022-04-12 07:32:30|11532.57|11532.57|11529.56|11529.56|11532.57|11532.57|11529.56|11529.56|0
1649748810000|2022-04-12 07:33:30|11527.68|11527.68|11526.18|11526.18|11527.68|11527.68|11525.8|11525.8|0
1649748990000|2022-04-12 07:36:30|11525.05|11525.05|11525.05|11525.05|11525.05|11525.05|11525.05|11525.05|0
1649749050000|2022-04-12 07:37:30|11523.92|11523.92|11523.92|11523.92|11523.92|11523.92|11523.92|11523.92|0
1649749120000|2022-04-12 07:38:40|11524.56|11524.56|11524.56|11524.56|11524.56|11524.56|11524.56|11524.56|0
1649749150000|2022-04-12 07:39:10|11526.06|11526.06|11526.06|11526.06|11526.06|11526.06|11526.06|11526.06|0
1649749230000|2022-04-12 07:40:30|11521.57|11521.57|11521.57|11521.57|11521.57|11521.57|11521.57|11521.57|0
1649749270000|2022-04-12 07:41:10|11523.45|11523.45|11523.83|11523.83|11523.83|11523.83|11523.45|11523.45|0
1649749280000|2022-04-12 07:41:20|11521.57|11521.57|11521.57|11521.57|11521.57|11521.57|11521.57|11521.57|0
1649749310000|2022-04-12 07:41:50|11522.7|11522.7|11522.7|11522.7|11522.7|11522.7|11522.7|11522.7|0
1649749330000|2022-04-12 07:42:10|11524.35|11524.35|11528.84|11528.84|11528.84|11528.84|11524.35|11524.35|0
1649749390000|2022-04-12 07:43:10|11532.6|11532.6|11534.53|11534.53|11534.53|11534.53|11532.6|11532.6|0
1649749420000|2022-04-12 07:43:40|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|0
1649749450000|2022-04-12 07:44:10|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|11539.46|0
1649749460000|2022-04-12 07:44:20|11542.67|11542.67|11541.39|11541.39|11542.67|11542.67|11541.39|11541.39|0
1649749470000|2022-04-12 07:44:30|11540.75|11540.75|11538.18|11538.18|11540.75|11540.75|11538.18|11538.18|0
1649749500000|2022-04-12 07:45:00|11536.9|11536.9|11533.69|11533.69|11536.9|11536.9|11533.69|11533.69|0
1649749530000|2022-04-12 07:45:30|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|0
1649749570000|2022-04-12 07:46:10|11535.57|11535.57|11535.57|11535.57|11535.57|11535.57|11535.57|11535.57|0
1649749590000|2022-04-12 07:46:30|11534.93|11534.93|11534.93|11534.93|11534.93|11534.93|11534.93|11534.93|0
1649749610000|2022-04-12 07:46:50|11534.38|11534.38|11534.38|11534.38|11534.38|11534.38|11534.38|11534.38|0
1649749620000|2022-04-12 07:47:00|11532.46|11532.46|11532.46|11532.46|11532.46|11532.46|11532.46|11532.46|0
1649749640000|2022-04-12 07:47:20|11536.31|11536.31|11536.31|11536.31|11536.31|11536.31|11536.31|11536.31|0
1649749740000|2022-04-12 07:49:00|11549.17|11549.17|11555.61|11555.61|11555.61|11555.61|11549.17|11549.17|0
1649749790000|2022-04-12 07:49:50|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|0
1649749940000|2022-04-12 07:52:20|11548.22|11548.22|11548.22|11548.22|11548.22|11548.22|11548.22|11548.22|0
1649749950000|2022-04-12 07:52:30|11546.93|11546.93|11548.22|11548.22|11548.22|11548.22|11546.93|11546.93|0
1649750020000|2022-04-12 07:53:40|11546.29|11546.29|11546.29|11546.29|11546.29|11546.29|11546.29|11546.29|0
1649750030000|2022-04-12 07:53:50|11546.93|11546.93|11546.93|11546.93|11546.93|11546.93|11546.93|11546.93|0
1649750040000|2022-04-12 07:54:00|11545.65|11545.65|11543.73|11543.73|11545.65|11545.65|11540.52|11540.52|0
1649750060000|2022-04-12 07:54:20|11539.96|11539.96|11539.96|11539.96|11539.96|11539.96|11539.96|11539.96|0
1649750070000|2022-04-12 07:54:30|11533.93|11533.93|11533.93|11533.93|11533.93|11533.93|11533.93|11533.93|0
1649750160000|2022-04-12 07:56:00|11536.67|11536.67|11536.67|11536.67|11536.67|11536.67|11536.67|11536.67|0
1649750170000|2022-04-12 07:56:10|11535.57|11535.57|11535.57|11535.57|11535.57|11535.57|11535.57|11535.57|0
1649750180000|2022-04-12 07:56:20|11534.82|11534.82|11535.2|11535.2|11535.2|11535.2|11534.82|11534.82|0
1649750190000|2022-04-12 07:56:30|11533.27|11533.27|11533.27|11533.27|11533.27|11533.27|11533.27|11533.27|0
1649750200000|2022-04-12 07:56:40|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|0
1649750220000|2022-04-12 07:57:00|11532.63|11532.63|11532.63|11532.63|11532.63|11532.63|11532.63|11532.63|0
1649750360000|2022-04-12 07:59:20|11530.75|11530.75|11530.75|11530.75|11530.75|11530.75|11530.75|11530.75|0
1649750430000|2022-04-12 08:00:30|11511.45|11511.45|11524.32|11524.32|11524.32|11524.32|11511.45|11511.45|0
1649750590000|2022-04-12 08:03:10|11526.95|11526.95|11526.95|11526.95|11526.95|11526.95|11526.95|11526.95|0
1649750630000|2022-04-12 08:03:50|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|0
1649750790000|2022-04-12 08:06:30|11531.84|11531.84|11532.97|11532.97|11532.97|11532.97|11531.84|11531.84|0
1649750820000|2022-04-12 08:07:00|11535.23|11535.23|11535.23|11535.23|11535.23|11535.23|11535.23|11535.23|0
1649750870000|2022-04-12 08:07:50|11541.66|11541.66|11541.66|11541.66|11541.66|11541.66|11541.66|11541.66|0
1649750890000|2022-04-12 08:08:10|11544.87|11544.87|11544.87|11544.87|11544.87|11544.87|11544.87|11544.87|0
1649750920000|2022-04-12 08:08:40|11548.63|11548.63|11548.63|11548.63|11548.63|11548.63|11548.63|11548.63|0
1649750950000|2022-04-12 08:09:10|11545.2|11545.2|11545.2|11545.2|11545.2|11545.2|11545.2|11545.2|0
1649750990000|2022-04-12 08:09:50|11543.28|11543.28|11543.28|11543.28|11543.28|11543.28|11543.28|11543.28|0
1649751120000|2022-04-12 08:12:00|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|0
1649751260000|2022-04-12 08:14:20|11529.31|11529.31|11529.31|11529.31|11529.31|11529.31|11529.31|11529.31|0
1649751310000|2022-04-12 08:15:10|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|0
1649751330000|2022-04-12 08:15:30|11528.15|11528.15|11528.15|11528.15|11528.15|11528.15|11528.15|11528.15|0
1649751370000|2022-04-12 08:16:10|11524.3|11524.3|11524.3|11524.3|11524.3|11524.3|11524.3|11524.3|0
1649751410000|2022-04-12 08:16:50|11530.74|11530.74|11530.74|11530.74|11530.74|11530.74|11530.74|11530.74|0
1649751500000|2022-04-12 08:18:20|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|0
1649751620000|2022-04-12 08:20:20|11539.05|11539.05|11539.05|11539.05|11539.05|11539.05|11539.05|11539.05|0
1649751670000|2022-04-12 08:21:10|11536.79|11536.79|11536.42|11536.42|11536.79|11536.79|11536.42|11536.42|0
1649751680000|2022-04-12 08:21:20|11535.66|11535.66|11534.57|11534.57|11535.66|11535.66|11534.57|11534.57|0
1649751890000|2022-04-12 08:24:50|11531.18|11531.18|11531.18|11531.18|11531.18|11531.18|11531.18|11531.18|0
1649751910000|2022-04-12 08:25:10|11518.31|11518.31|11518.31|11518.31|11518.31|11518.31|11518.31|11518.31|0
1649751920000|2022-04-12 08:25:20|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|0
1649751930000|2022-04-12 08:25:30|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|0
1649751940000|2022-04-12 08:25:40|11526.63|11526.63|11526.63|11526.63|11526.63|11526.63|11526.63|11526.63|0
1649752020000|2022-04-12 08:27:00|11528.51|11528.51|11528.51|11528.51|11528.51|11528.51|11528.51|11528.51|0
1649752030000|2022-04-12 08:27:10|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|0
1649752170000|2022-04-12 08:29:30|11513.81|11513.81|11513.81|11513.81|11513.81|11513.81|11513.81|11513.81|0
1649752260000|2022-04-12 08:31:00|11516.38|11516.38|11516.38|11516.38|11516.38|11516.38|11516.38|11516.38|0
1649752270000|2022-04-12 08:31:10|11515.73|11515.73|11517.66|11517.66|11517.66|11517.66|11515.73|11515.73|0
1649752290000|2022-04-12 08:31:30|11518.3|11518.3|11518.3|11518.3|11518.3|11518.3|11518.3|11518.3|0
1649752320000|2022-04-12 08:32:00|11524.73|11524.73|11531.17|11531.17|11531.17|11531.17|11524.73|11524.73|0
1649752370000|2022-04-12 08:32:50|11531.81|11531.81|11532.45|11532.45|11532.45|11532.45|11531.81|11531.81|0
1649752390000|2022-04-12 08:33:10|11531.32|11531.32|11531.32|11531.32|11531.32|11531.32|11531.32|11531.32|0
1649752420000|2022-04-12 08:33:40|11531.96|11531.96|11531.96|11531.96|11531.96|11531.96|11531.96|11531.96|0
1649752430000|2022-04-12 08:33:50|11530.04|11530.04|11528.16|11528.16|11530.04|11530.04|11527.41|11527.41|0
1649752440000|2022-04-12 08:34:00|11528.53|11528.53|11528.53|11528.53|11528.53|11528.53|11528.53|11528.53|0
1649752460000|2022-04-12 08:34:20|11526.89|11526.89|11526.89|11526.89|11526.89|11526.89|11526.89|11526.89|0
1649752520000|2022-04-12 08:35:20|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|11525.61|0
1649752540000|2022-04-12 08:35:40|11522.6|11522.6|11522.6|11522.6|11522.6|11522.6|11522.6|11522.6|0
1649752780000|2022-04-12 08:39:40|11524.79|11524.79|11524.79|11524.79|11524.79|11524.79|11524.79|11524.79|0
1649752820000|2022-04-12 08:40:20|11522.6|11522.6|11521.5|11521.5|11522.6|11522.6|11521.5|11521.5|0
1649752830000|2022-04-12 08:40:30|11519.85|11519.85|11520.4|11520.4|11520.4|11520.4|11519.85|11519.85|0
1649752840000|2022-04-12 08:40:40|11515.51|11515.51|11515.51|11515.51|11515.51|11515.51|11515.51|11515.51|0
1649752990000|2022-04-12 08:43:10|11518.72|11518.72|11520.02|11520.02|11520.02|11520.02|11518.72|11518.72|0
1649753000000|2022-04-12 08:43:20|11520.77|11520.77|11520.77|11520.77|11520.77|11520.77|11520.77|11520.77|0
1649753030000|2022-04-12 08:43:50|11533.64|11533.64|11533.64|11533.64|11533.64|11533.64|11533.64|11533.64|0
1649753040000|2022-04-12 08:44:00|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|0
1649753060000|2022-04-12 08:44:20|11552.94|11552.94|11552.94|11552.94|11552.94|11552.94|11552.94|11552.94|0
1649753080000|2022-04-12 08:44:40|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|0
1649753100000|2022-04-12 08:45:00|11540.83|11540.83|11543.46|11543.46|11544.97|11544.97|11540.83|11540.83|0
1649753120000|2022-04-12 08:45:20|11544.97|11544.97|11544.97|11544.97|11544.97|11544.97|11544.97|11544.97|0
1649753140000|2022-04-12 08:45:40|11532.1|11532.1|11532.1|11532.1|11532.1|11532.1|11532.1|11532.1|0
1649753170000|2022-04-12 08:46:10|11531.72|11531.72|11531.72|11531.72|11531.72|11531.72|11525.29|11525.29|0
1649753180000|2022-04-12 08:46:20|11531.08|11531.08|11531.08|11531.08|11531.08|11531.08|11531.08|11531.08|0
1649753210000|2022-04-12 08:46:50|11550.38|11550.38|11550.76|11550.76|11550.76|11550.76|11550.38|11550.38|0
1649753380000|2022-04-12 08:49:40|11557.19|11557.19|11557.19|11557.19|11557.19|11557.19|11557.19|11557.19|0
1649753400000|2022-04-12 08:50:00|11553.05|11553.05|11553.05|11553.05|11553.05|11553.05|11553.05|11553.05|0
1649753480000|2022-04-12 08:51:20|11550.8|11550.8|11548.91|11548.91|11550.8|11550.8|11548.91|11548.91|0
1649753490000|2022-04-12 08:51:30|11547.63|11547.63|11543.78|11543.78|11547.63|11547.63|11543.78|11543.78|0
1649753610000|2022-04-12 08:53:30|11542.28|11542.28|11542.28|11542.28|11542.28|11542.28|11542.28|11542.28|0
1649753620000|2022-04-12 08:53:40|11541.9|11541.9|11541.9|11541.9|11541.9|11541.9|11541.9|11541.9|0
1649753630000|2022-04-12 08:53:50|11539.27|11539.27|11537.76|11537.76|11539.27|11539.27|11536.63|11536.63|0
1649753640000|2022-04-12 08:54:00|11536.63|11536.63|11536.63|11536.63|11536.63|11536.63|11536.63|11536.63|0
1649753650000|2022-04-12 08:54:10|11538.14|11538.14|11540.02|11540.02|11540.02|11540.02|11538.14|11538.14|0
1649753660000|2022-04-12 08:54:20|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|0
1649753680000|2022-04-12 08:54:40|11538.14|11538.14|11537.76|11537.76|11538.14|11538.14|11537.76|11537.76|0
1649753690000|2022-04-12 08:54:50|11537.01|11537.01|11535.08|11535.08|11537.01|11537.01|11535.08|11535.08|0
1649753710000|2022-04-12 08:55:10|11522.21|11522.21|11522.21|11522.21|11522.21|11522.21|11522.21|11522.21|0
1649753720000|2022-04-12 08:55:20|11515.78|11515.78|11515.14|11515.14|11516.42|11516.42|11513.85|11513.85|0
1649753740000|2022-04-12 08:55:40|11516.42|11516.42|11517.06|11517.06|11517.06|11517.06|11516.42|11516.42|0
1649753750000|2022-04-12 08:55:50|11518.99|11518.99|11526.82|11526.82|11526.82|11526.82|11518.99|11518.99|0
1649753760000|2022-04-12 08:56:00|11527.58|11527.58|11530.59|11530.59|11530.59|11530.59|11527.58|11527.58|0
1649753840000|2022-04-12 08:57:20|11528.94|11528.94|11528.94|11528.94|11528.94|11528.94|11528.94|11528.94|0
1649753960000|2022-04-12 08:59:20|11527.02|11527.02|11527.02|11527.02|11527.02|11527.02|11527.02|11527.02|0
1649754060000|2022-04-12 09:01:00|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|0
1649754120000|2022-04-12 09:02:00|11531.15|11531.15|11531.15|11531.15|11531.15|11531.15|11531.15|11531.15|0
1649754130000|2022-04-12 09:02:10|11532.66|11532.66|11532.66|11532.66|11532.66|11532.66|11532.66|11532.66|0
1649754340000|2022-04-12 09:05:40|11530.78|11530.78|11530.78|11530.78|11530.78|11530.78|11530.78|11530.78|0
1649754360000|2022-04-12 09:06:00|11529.49|11529.49|11529.49|11529.49|11529.49|11529.49|11529.49|11529.49|0
1649754370000|2022-04-12 09:06:10|11530.14|11530.14|11530.14|11530.14|11530.14|11530.14|11530.14|11530.14|0
1649754400000|2022-04-12 09:06:40|11527.88|11527.88|11527.88|11527.88|11527.88|11527.88|11527.88|11527.88|0
1649754610000|2022-04-12 09:10:10|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|0
1649754640000|2022-04-12 09:10:40|11522.61|11522.61|11529.04|11529.04|11529.04|11529.04|11522.61|11522.61|0
1649754740000|2022-04-12 09:12:20|11530.17|11530.17|11530.17|11530.17|11530.17|11530.17|11530.17|11530.17|0
1649754800000|2022-04-12 09:13:20|11528.53|11528.53|11528.53|11528.53|11528.53|11528.53|11528.53|11528.53|0
1649754820000|2022-04-12 09:13:40|11526.88|11526.88|11526.88|11526.88|11526.88|11526.88|11526.88|11526.88|0
1649754850000|2022-04-12 09:14:10|11526.24|11526.24|11526.24|11526.24|11526.24|11526.24|11526.24|11526.24|0
1649754900000|2022-04-12 09:15:00|11519.81|11519.81|11513.37|11513.37|11519.81|11519.81|11513.37|11513.37|0
1649754910000|2022-04-12 09:15:10|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|0
1649755010000|2022-04-12 09:16:50|11516.73|11516.73|11516.73|11516.73|11516.73|11516.73|11516.73|11516.73|0
1649755070000|2022-04-12 09:17:50|11529.6|11529.6|11529.6|11529.6|11529.6|11529.6|11529.6|11529.6|0
1649755130000|2022-04-12 09:18:50|11529.97|11529.97|11529.97|11529.97|11529.97|11529.97|11529.97|11529.97|0
1649755150000|2022-04-12 09:19:10|11536.41|11536.41|11517.1|11517.1|11536.41|11536.41|11517.1|11517.1|0
1649755180000|2022-04-12 09:19:40|11510.67|11510.67|11510.67|11510.67|11510.67|11510.67|11510.67|11510.67|0
1649755380000|2022-04-12 09:23:00|11504.24|11504.24|11504.24|11504.24|11504.24|11504.24|11504.24|11504.24|0
1649755610000|2022-04-12 09:26:50|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|0
1649755700000|2022-04-12 09:28:20|11507.04|11507.04|11507.04|11507.04|11507.04|11507.04|11507.04|11507.04|0
1649755720000|2022-04-12 09:28:40|11508.92|11508.92|11508.92|11508.92|11508.92|11508.92|11508.92|11508.92|0
1649755730000|2022-04-12 09:28:50|11508.55|11508.55|11509.68|11509.68|11509.68|11509.68|11508.55|11508.55|0
1649755740000|2022-04-12 09:29:00|11512.24|11512.24|11510.96|11510.96|11514.81|11514.81|11510.96|11510.96|0
1649755750000|2022-04-12 09:29:10|11514.81|11514.81|11514.81|11514.81|11514.81|11514.81|11514.81|11514.81|0
1649755760000|2022-04-12 09:29:20|11519.3|11519.3|11521.23|11521.23|11521.23|11521.23|11519.3|11519.3|0
1649755860000|2022-04-12 09:31:00|11523.11|11523.11|11523.11|11523.11|11523.11|11523.11|11523.11|11523.11|0
1649755870000|2022-04-12 09:31:10|11522.47|11522.47|11523.11|11523.11|11523.11|11523.11|11522.47|11522.47|0
1649756000000|2022-04-12 09:33:20|11521.98|11521.98|11521.98|11521.98|11521.98|11521.98|11521.98|11521.98|0
1649756060000|2022-04-12 09:34:20|11528.39|11528.39|11531.41|11531.41|11531.41|11531.41|11528.39|11528.39|0
1649756100000|2022-04-12 09:35:00|11527.56|11527.56|11525.3|11525.3|11527.56|11527.56|11525.3|11525.3|0
1649756420000|2022-04-12 09:40:20|11523.04|11523.04|11522.29|11522.29|11523.04|11523.04|11522.29|11522.29|0
1649756460000|2022-04-12 09:41:00|11515.85|11515.85|11515.85|11515.85|11515.85|11515.85|11515.85|11515.85|0
1649756630000|2022-04-12 09:43:50|11514.21|11514.21|11513.08|11513.08|11514.21|11514.21|11513.08|11513.08|0
1649756720000|2022-04-12 09:45:20|11513.83|11513.83|11511.91|11511.91|11513.83|11513.83|11509.34|11509.34|0
1649756800000|2022-04-12 09:46:40|11515.45|11515.45|11514.81|11514.81|11515.45|11515.45|11514.81|11514.81|0
1649756880000|2022-04-12 09:48:00|11515.18|11515.18|11515.18|11515.18|11515.18|11515.18|11515.18|11515.18|0
1649756910000|2022-04-12 09:48:30|11513.68|11513.68|11513.3|11513.3|11513.68|11513.68|11513.3|11513.3|0
1649756960000|2022-04-12 09:49:20|11500.43|11500.43|11500.43|11500.43|11500.43|11500.43|11500.43|11500.43|0
1649757250000|2022-04-12 09:54:10|11503.72|11503.72|11503.72|11503.72|11503.72|11503.72|11503.72|11503.72|0
1649757570000|2022-04-12 09:59:30|11505.23|11505.23|11505.23|11505.23|11505.23|11505.23|11505.23|11505.23|0
1649757590000|2022-04-12 09:59:50|11505.78|11505.78|11505.78|11505.78|11505.78|11505.78|11505.78|11505.78|0
1649757680000|2022-04-12 10:01:20|11503.85|11503.85|11503.85|11503.85|11503.85|11503.85|11503.85|11503.85|0
1649757710000|2022-04-12 10:01:50|11501.66|11501.66|11504.4|11504.4|11504.4|11504.4|11501.66|11501.66|0
1649758020000|2022-04-12 10:07:00|11506.05|11506.05|11508.24|11508.24|11508.24|11508.24|11506.05|11506.05|0
1649758090000|2022-04-12 10:08:10|11509.34|11509.34|11510.98|11510.98|11510.98|11510.98|11509.34|11509.34|0
1649758140000|2022-04-12 10:09:00|11510.34|11510.34|11510.34|11510.34|11510.34|11510.34|11510.34|11510.34|0
1649758150000|2022-04-12 10:09:10|11508.7|11508.7|11508.7|11508.7|11508.7|11508.7|11508.7|11508.7|0
1649758210000|2022-04-12 10:10:10|11515.13|11515.13|11515.13|11515.13|11515.13|11515.13|11515.13|11515.13|0
1649758220000|2022-04-12 10:10:20|11511.92|11511.92|11511.92|11511.92|11511.92|11511.92|11511.92|11511.92|0
1649758280000|2022-04-12 10:11:20|11510|11510|11505.78|11505.78|11510|11510|11505.78|11505.78|0
1649758290000|2022-04-12 10:11:30|11508.99|11508.99|11509.54|11509.54|11509.54|11509.54|11508.99|11508.99|0
1649758610000|2022-04-12 10:16:50|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|11510.82|0
1649758710000|2022-04-12 10:18:30|11509.32|11509.32|11510.45|11510.45|11510.45|11510.45|11509.32|11509.32|0
1649758990000|2022-04-12 10:23:10|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|0
1649759050000|2022-04-12 10:24:10|11511.58|11511.58|11511.58|11511.58|11511.58|11511.58|11511.58|11511.58|0
1649759060000|2022-04-12 10:24:20|11512.86|11512.86|11515.49|11515.49|11515.49|11515.49|11512.86|11512.86|0
1649759080000|2022-04-12 10:24:40|11509.06|11509.06|11509.06|11509.06|11509.06|11509.06|11509.06|11509.06|0
1649759110000|2022-04-12 10:25:10|11510.16|11510.16|11510.16|11510.16|11510.16|11510.16|11510.16|11510.16|0
1649759160000|2022-04-12 10:26:00|11507.15|11507.15|11507.15|11507.15|11507.15|11507.15|11507.15|11507.15|0
1649759440000|2022-04-12 10:30:40|11507.9|11507.9|11507.9|11507.9|11507.9|11507.9|11507.9|11507.9|0
1649759670000|2022-04-12 10:34:30|11506.25|11506.25|11506.25|11506.25|11506.25|11506.25|11506.25|11506.25|0
1649759750000|2022-04-12 10:35:50|11512.69|11512.69|11519.12|11519.12|11519.12|11519.12|11512.69|11512.69|0
1649759790000|2022-04-12 10:36:30|11512.48|11512.48|11512.11|11512.11|11515.96|11515.96|11511.47|11511.47|0
1649759810000|2022-04-12 10:36:50|11509.54|11509.54|11509.54|11509.54|11509.54|11509.54|11509.54|11509.54|0
1649759830000|2022-04-12 10:37:10|11512.11|11512.11|11512.11|11512.11|11512.11|11512.11|11512.11|11512.11|0
1649759850000|2022-04-12 10:37:30|11513.39|11513.39|11513.39|11513.39|11513.39|11513.39|11513.39|11513.39|0
1649759860000|2022-04-12 10:37:40|11506.96|11506.96|11506.96|11506.96|11506.96|11506.96|11506.96|11506.96|0
1649759940000|2022-04-12 10:39:00|11506.2|11506.2|11505.83|11505.83|11506.2|11506.2|11505.83|11505.83|0
1649760000000|2022-04-12 10:40:00|11507.71|11507.71|11509.18|11509.18|11509.18|11509.18|11507.71|11507.71|0
1649760230000|2022-04-12 10:43:50|11510.47|11510.47|11510.47|11510.47|11510.47|11510.47|11510.47|11510.47|0
1649760240000|2022-04-12 10:44:00|11512.39|11512.39|11513.67|11513.67|11513.67|11513.67|11512.39|11512.39|0
1649760520000|2022-04-12 10:48:40|11514.96|11514.96|11514.32|11514.32|11514.96|11514.96|11514.32|11514.32|0
1649760570000|2022-04-12 10:49:30|11517.52|11517.52|11516.24|11516.24|11517.52|11517.52|11516.24|11516.24|0
1649760600000|2022-04-12 10:50:00|11514.36|11514.36|11514.36|11514.36|11514.36|11514.36|11514.36|11514.36|0
1649760690000|2022-04-12 10:51:30|11517.37|11517.37|11515.11|11515.11|11517.37|11517.37|11515.11|11515.11|0
1649760700000|2022-04-12 10:51:40|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|0
1649760720000|2022-04-12 10:52:00|11516.24|11516.24|11516.24|11516.24|11516.24|11516.24|11516.24|11516.24|0
1649760960000|2022-04-12 10:56:00|11512.95|11512.95|11513.5|11513.5|11513.5|11513.5|11512.95|11512.95|0
1649761070000|2022-04-12 10:57:50|11507.06|11507.06|11507.06|11507.06|11507.06|11507.06|11507.06|11507.06|0
1649761330000|2022-04-12 11:02:10|11510.91|11510.91|11510.91|11510.91|11510.91|11510.91|11510.91|11510.91|0
1649761350000|2022-04-12 11:02:30|11511.29|11511.29|11511.29|11511.29|11511.29|11511.29|11511.29|11511.29|0
1649761410000|2022-04-12 11:03:30|11513.55|11513.55|11513.55|11513.55|11513.55|11513.55|11513.55|11513.55|0
1649761420000|2022-04-12 11:03:40|11516.29|11516.29|11518.17|11518.17|11518.17|11518.17|11516.29|11516.29|0
1649761450000|2022-04-12 11:04:10|11524.59|11524.59|11524.59|11524.59|11524.59|11524.59|11524.59|11524.59|0
1649761460000|2022-04-12 11:04:20|11529.72|11529.72|11529.08|11529.08|11529.72|11529.72|11529.08|11529.08|0
1649761530000|2022-04-12 11:05:30|11530.18|11530.18|11530.18|11530.18|11530.18|11530.18|11530.18|11530.18|0
1649761600000|2022-04-12 11:06:40|11527.61|11527.61|11525.69|11525.69|11527.61|11527.61|11525.69|11525.69|0
1649761640000|2022-04-12 11:07:20|11523.43|11523.43|11523.43|11523.43|11523.43|11523.43|11523.43|11523.43|0
1649761650000|2022-04-12 11:07:30|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|11520.42|0
1649761710000|2022-04-12 11:08:30|11520.97|11520.97|11520.97|11520.97|11520.97|11520.97|11520.97|11520.97|0
1649761720000|2022-04-12 11:08:40|11520.78|11520.78|11520.78|11520.78|11520.78|11520.78|11520.78|11520.78|0
1649762060000|2022-04-12 11:14:20|11518.86|11518.86|11518.86|11518.86|11518.86|11518.86|11518.86|11518.86|0
1649762070000|2022-04-12 11:14:30|11519.23|11519.23|11519.23|11519.23|11519.23|11519.23|11519.23|11519.23|0
1649762090000|2022-04-12 11:14:50|11519.61|11519.61|11519.61|11519.61|11519.61|11519.61|11519.61|11519.61|0
1649762170000|2022-04-12 11:16:10|11519.06|11519.06|11519.06|11519.06|11519.06|11519.06|11519.06|11519.06|0
1649762250000|2022-04-12 11:17:30|11517.78|11517.78|11517.78|11517.78|11517.78|11517.78|11517.78|11517.78|0
1649762260000|2022-04-12 11:17:40|11516.49|11516.49|11515.85|11515.85|11516.49|11516.49|11515.85|11515.85|0
1649762310000|2022-04-12 11:18:30|11522.27|11522.27|11522.91|11522.91|11522.91|11522.91|11522.27|11522.27|0
1649762340000|2022-04-12 11:19:00|11523.66|11523.66|11523.02|11523.02|11523.66|11523.66|11523.02|11523.02|0
1649762440000|2022-04-12 11:20:40|11522.38|11522.38|11522.38|11522.38|11522.38|11522.38|11522.38|11522.38|0
1649762460000|2022-04-12 11:21:00|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|0
1649762610000|2022-04-12 11:23:30|11523.85|11523.85|11523.85|11523.85|11523.85|11523.85|11523.85|11523.85|0
1649762710000|2022-04-12 11:25:10|11523.3|11523.3|11523.3|11523.3|11523.3|11523.3|11523.3|11523.3|0
1649762760000|2022-04-12 11:26:00|11516.87|11516.87|11516.87|11516.87|11516.87|11516.87|11516.87|11516.87|0
1649762870000|2022-04-12 11:27:50|11514.23|11514.23|11513.68|11513.68|11514.23|11514.23|11513.68|11513.68|0
1649762880000|2022-04-12 11:28:00|11513.04|11513.04|11513.04|11513.04|11513.04|11513.04|11513.04|11513.04|0
1649762950000|2022-04-12 11:29:10|11506.61|11506.61|11493.74|11493.74|11506.61|11506.61|11493.74|11493.74|0
1649762970000|2022-04-12 11:29:30|11500.17|11500.17|11500.17|11500.17|11500.17|11500.17|11500.17|11500.17|0
1649763160000|2022-04-12 11:32:40|11493.74|11493.74|11494.12|11494.12|11494.12|11494.12|11493.74|11493.74|0
1649763170000|2022-04-12 11:32:50|11500.55|11500.55|11500.55|11500.55|11500.55|11500.55|11500.55|11500.55|0
1649763230000|2022-04-12 11:33:50|11499.91|11499.91|11499.91|11499.91|11499.91|11499.91|11499.91|11499.91|0
1649763270000|2022-04-12 11:34:30|11500.66|11500.66|11501.04|11501.04|11501.04|11501.04|11500.66|11500.66|0
1649763480000|2022-04-12 11:38:00|11498.78|11498.78|11498.78|11498.78|11498.78|11498.78|11498.78|11498.78|0
1649763510000|2022-04-12 11:38:30|11505.21|11505.21|11505.21|11505.21|11505.21|11505.21|11505.21|11505.21|0
1649763520000|2022-04-12 11:38:40|11504.57|11504.57|11504.57|11504.57|11504.57|11504.57|11504.57|11504.57|0
1649763660000|2022-04-12 11:41:00|11503.93|11503.93|11504.57|11504.57|11504.57|11504.57|11503.93|11503.93|0
1649763720000|2022-04-12 11:42:00|11505.21|11505.21|11505.21|11505.21|11505.21|11505.21|11505.21|11505.21|0
1649763790000|2022-04-12 11:43:10|11507.85|11507.85|11507.85|11507.85|11507.85|11507.85|11507.85|11507.85|0
1649763800000|2022-04-12 11:43:20|11509.77|11509.77|11512.34|11512.34|11512.34|11512.34|11509.77|11509.77|0
1649763840000|2022-04-12 11:44:00|11511.21|11511.21|11511.21|11511.21|11511.21|11511.21|11511.21|11511.21|0
1649763900000|2022-04-12 11:45:00|11512.49|11512.49|11513.14|11513.14|11513.14|11513.14|11512.49|11512.49|0
1649763910000|2022-04-12 11:45:10|11513.78|11513.78|11513.78|11513.78|11513.78|11513.78|11513.78|11513.78|0
1649763930000|2022-04-12 11:45:30|11515.7|11515.7|11515.7|11515.7|11515.7|11515.7|11515.7|11515.7|0
1649763990000|2022-04-12 11:46:30|11516.83|11516.83|11517.58|11517.58|11517.58|11517.58|11516.83|11516.83|0
1649764000000|2022-04-12 11:46:40|11514.37|11514.37|11514.37|11514.37|11514.37|11514.37|11514.37|11514.37|0
1649764040000|2022-04-12 11:47:20|11513.62|11513.62|11513.62|11513.62|11513.62|11513.62|11513.62|11513.62|0
1649764260000|2022-04-12 11:51:00|11507.19|11507.19|11513.62|11513.62|11513.62|11513.62|11507.19|11507.19|0
1649764660000|2022-04-12 11:57:40|11516.83|11516.83|11516.83|11516.83|11516.83|11516.83|11516.83|11516.83|0
1649764760000|2022-04-12 11:59:20|11518.71|11518.71|11518.71|11518.71|11518.71|11518.71|11518.71|11518.71|0
1649764790000|2022-04-12 11:59:50|11519.26|11519.26|11519.26|11519.26|11519.26|11519.26|11519.26|11519.26|0
1649764920000|2022-04-12 12:02:00|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|0
1649765020000|2022-04-12 12:03:40|11517.45|11517.45|11516.8|11516.8|11517.45|11517.45|11516.8|11516.8|0
1649765130000|2022-04-12 12:05:30|11518.09|11518.09|11518.09|11518.09|11518.09|11518.09|11518.09|11518.09|0
1649765220000|2022-04-12 12:07:00|11511.65|11511.65|11511.65|11511.65|11511.65|11511.65|11511.65|11511.65|0
1649765240000|2022-04-12 12:07:20|11511.28|11511.28|11512.03|11512.03|11512.03|11512.03|11510.9|11510.9|0
1649765250000|2022-04-12 12:07:30|11511.28|11511.28|11511.28|11511.28|11511.28|11511.28|11511.28|11511.28|0
1649765310000|2022-04-12 12:08:30|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|0
1649765490000|2022-04-12 12:11:30|11516.96|11516.96|11516.96|11516.96|11516.96|11516.96|11516.96|11516.96|0
1649765590000|2022-04-12 12:13:10|11520.17|11520.17|11521.45|11521.45|11521.45|11521.45|11520.17|11520.17|0
1649765600000|2022-04-12 12:13:20|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|0
1649765690000|2022-04-12 12:14:50|11522.36|11522.36|11521.61|11521.61|11522.36|11522.36|11521.61|11521.61|0
1649765760000|2022-04-12 12:16:00|11517.76|11517.76|11516.47|11516.47|11517.76|11517.76|11516.47|11516.47|0
1649765770000|2022-04-12 12:16:10|11516.1|11516.1|11516.1|11516.1|11516.1|11516.1|11516.1|11516.1|0
1649765800000|2022-04-12 12:16:40|11513.9|11513.9|11513.9|11513.9|11513.9|11513.9|11513.9|11513.9|0
1649765840000|2022-04-12 12:17:20|11515.03|11515.03|11515.03|11515.03|11515.03|11515.03|11515.03|11515.03|0
1649765850000|2022-04-12 12:17:30|11514.65|11514.65|11514.65|11514.65|11514.65|11514.65|11514.65|11514.65|0
1649765890000|2022-04-12 12:18:10|11513.9|11513.9|11513.9|11513.9|11513.9|11513.9|11513.9|11513.9|0
1649766100000|2022-04-12 12:21:40|11512.62|11512.62|11512.62|11512.62|11512.62|11512.62|11512.62|11512.62|0
1649766300000|2022-04-12 12:25:00|11515.18|11515.18|11515.18|11515.18|11515.18|11515.18|11515.18|11515.18|0
1649766310000|2022-04-12 12:25:10|11517.11|11517.11|11519.26|11519.26|11519.26|11519.26|11517.11|11517.11|0
1649766330000|2022-04-12 12:25:30|11520.54|11520.54|11520.54|11520.54|11520.54|11520.54|11520.54|11520.54|0
1649766420000|2022-04-12 12:27:00|11521.29|11521.29|11522.58|11522.58|11522.58|11522.58|11521.29|11521.29|0
1649766440000|2022-04-12 12:27:20|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|0
1649766470000|2022-04-12 12:27:50|11517.44|11517.44|11517.44|11517.44|11517.44|11517.44|11517.44|11517.44|0
1649766480000|2022-04-12 12:28:00|11516.69|11516.69|11516.69|11516.69|11516.69|11516.69|11516.69|11516.69|0
1649766550000|2022-04-12 12:29:10|11512.2|11512.2|11512.2|11512.2|11512.2|11512.2|11512.2|11512.2|0
1649766600000|2022-04-12 12:30:00|11513.11|11513.11|11508.22|11508.22|11513.48|11513.48|11508.22|11508.22|0
1649766610000|2022-04-12 12:30:10|11510.14|11510.14|11506.75|11506.75|11510.14|11510.14|11506.75|11506.75|0
1649766620000|2022-04-12 12:30:20|11500.31|11500.31|11482.75|11482.75|11500.31|11500.31|11482.75|11482.75|0
1649766630000|2022-04-12 12:30:30|11485.97|11485.97|11474.61|11474.61|11487.48|11487.48|11474.61|11474.61|0
1649766640000|2022-04-12 12:30:40|11473.32|11473.32|11471.4|11471.4|11473.32|11473.32|11471.4|11471.4|0
1649766650000|2022-04-12 12:30:50|11471.02|11471.02|11471.02|11471.02|11471.02|11471.02|11471.02|11471.02|0
1649766660000|2022-04-12 12:31:00|11470.65|11470.65|11470.65|11470.65|11470.65|11470.65|11470.65|11470.65|0
1649766670000|2022-04-12 12:31:10|11472.57|11472.57|11472.57|11472.57|11472.57|11472.57|11472.57|11472.57|0
1649766680000|2022-04-12 12:31:20|11469.28|11469.28|11467.47|11467.47|11470.03|11470.03|11467.47|11467.47|0
1649766690000|2022-04-12 12:31:30|11468.11|11468.11|11468.11|11468.11|11468.11|11468.11|11468.11|11468.11|0
1649766700000|2022-04-12 12:31:40|11467.47|11467.47|11462.95|11462.95|11467.47|11467.47|11461.67|11461.67|0
1649766710000|2022-04-12 12:31:50|11464.08|11464.08|11453.33|11453.33|11464.08|11464.08|11453.33|11453.33|0
1649766720000|2022-04-12 12:32:00|11454.08|11454.08|11454.84|11454.84|11454.84|11454.84|11454.08|11454.08|0
1649766730000|2022-04-12 12:32:10|11455.96|11455.96|11455.21|11455.21|11455.96|11455.96|11455.21|11455.21|0
1649766760000|2022-04-12 12:32:40|11452.95|11452.95|11453.33|11453.33|11453.33|11453.33|11452.95|11452.95|0
1649766780000|2022-04-12 12:33:00|11454.08|11454.08|11454.08|11454.08|11454.08|11454.08|11454.08|11454.08|0
1649766800000|2022-04-12 12:33:20|11456.65|11456.65|11447|11447|11456.65|11456.65|11447|11447|0
1649766840000|2022-04-12 12:34:00|11448.5|11448.5|11448.5|11448.5|11448.5|11448.5|11448.5|11448.5|0
1649766850000|2022-04-12 12:34:10|11453|11453|11453|11453|11453|11453|11453|11453|0
1649766860000|2022-04-12 12:34:20|11453.75|11453.75|11462.45|11462.45|11462.45|11462.45|11453.75|11453.75|0
1649766870000|2022-04-12 12:34:30|11456.02|11456.02|11459.87|11459.87|11459.87|11459.87|11456.02|11456.02|0
1649766900000|2022-04-12 12:35:00|11459.23|11459.23|11459.23|11459.23|11459.23|11459.23|11459.23|11459.23|0
1649766940000|2022-04-12 12:35:40|11461.42|11461.42|11461.42|11461.42|11461.42|11461.42|11461.42|11461.42|0
1649766950000|2022-04-12 12:35:50|11464.43|11464.43|11464.43|11464.43|11464.43|11464.43|11464.43|11464.43|0
1649767030000|2022-04-12 12:37:10|11467.64|11467.64|11466.35|11466.35|11467.64|11467.64|11466.35|11466.35|0
1649767040000|2022-04-12 12:37:20|11465.71|11465.71|11465.71|11465.71|11465.71|11465.71|11465.71|11465.71|0
1649767080000|2022-04-12 12:38:00|11475.36|11475.36|11475.36|11475.36|11475.36|11475.36|11475.36|11475.36|0
1649767140000|2022-04-12 12:39:00|11478.58|11478.58|11478.58|11478.58|11478.58|11478.58|11478.58|11478.58|0
1649767150000|2022-04-12 12:39:10|11465.71|11465.71|11465.71|11465.71|11465.71|11465.71|11465.71|11465.71|0
1649767250000|2022-04-12 12:40:50|11475.36|11475.36|11475.36|11475.36|11475.36|11475.36|11475.36|11475.36|0
1649767350000|2022-04-12 12:42:30|11478.58|11478.58|11478.58|11478.58|11478.58|11478.58|11478.58|11478.58|0
1649767390000|2022-04-12 12:43:10|11485.02|11485.02|11485.02|11485.02|11485.02|11485.02|11485.02|11485.02|0
1649767490000|2022-04-12 12:44:50|11486.94|11486.94|11486.94|11486.94|11486.94|11486.94|11486.94|11486.94|0
1649767500000|2022-04-12 12:45:00|11486.3|11486.3|11485.66|11485.66|11486.3|11486.3|11485.66|11485.66|0
1649767510000|2022-04-12 12:45:10|11487.58|11487.58|11487.58|11487.58|11487.58|11487.58|11487.58|11487.58|0
1649767520000|2022-04-12 12:45:20|11488.71|11488.71|11486.14|11486.14|11488.71|11488.71|11486.14|11486.14|0
1649767590000|2022-04-12 12:46:30|11489.36|11489.36|11489.36|11489.36|11489.36|11489.36|11489.36|11489.36|0
1649767620000|2022-04-12 12:47:00|11487.44|11487.44|11471.35|11471.35|11487.44|11487.44|11471.35|11471.35|0
1649767630000|2022-04-12 12:47:10|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|0
1649767640000|2022-04-12 12:47:20|11482.71|11482.71|11482.71|11482.71|11482.71|11482.71|11482.71|11482.71|0
1649767650000|2022-04-12 12:47:30|11483.47|11483.47|11483.47|11483.47|11483.47|11483.47|11483.47|11483.47|0
1649767660000|2022-04-12 12:47:40|11483.84|11483.84|11484.6|11484.6|11484.6|11484.6|11483.84|11483.84|0
1649767690000|2022-04-12 12:48:10|11487.81|11487.81|11489.46|11489.46|11489.46|11489.46|11487.81|11487.81|0
1649767710000|2022-04-12 12:48:30|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|11490.01|0
1649767800000|2022-04-12 12:50:00|11492.57|11492.57|11492.57|11492.57|11492.57|11492.57|11492.57|11492.57|0
1649767820000|2022-04-12 12:50:20|11491.29|11491.29|11491.29|11491.29|11491.29|11491.29|11491.29|11491.29|0
1649767870000|2022-04-12 12:51:10|11491.67|11491.67|11491.67|11491.67|11491.67|11491.67|11491.67|11491.67|0
1649767880000|2022-04-12 12:51:20|11492.76|11492.76|11494.96|11494.96|11494.96|11494.96|11492.76|11492.76|0
1649767920000|2022-04-12 12:52:00|11495.6|11495.6|11495.6|11495.6|11495.6|11495.6|11495.6|11495.6|0
1649768010000|2022-04-12 12:53:30|11496.88|11496.88|11496.88|11496.88|11496.88|11496.88|11496.88|11496.88|0
1649768030000|2022-04-12 12:53:50|11497.52|11497.52|11497.52|11497.52|11497.52|11497.52|11497.52|11497.52|0
1649768040000|2022-04-12 12:54:00|11499.45|11499.45|11500.73|11500.73|11500.73|11500.73|11499.45|11499.45|0
1649768050000|2022-04-12 12:54:10|11503.3|11503.3|11503.3|11503.3|11503.3|11503.3|11503.3|11503.3|0
1649768060000|2022-04-12 12:54:20|11505.49|11505.49|11506.25|11506.25|11506.25|11506.25|11505.49|11505.49|0
1649768070000|2022-04-12 12:54:30|11506.89|11506.89|11511.65|11511.65|11511.65|11511.65|11506.89|11506.89|0
1649768110000|2022-04-12 12:55:10|11512.93|11512.93|11514.86|11514.86|11514.86|11514.86|11512.93|11512.93|0
1649768130000|2022-04-12 12:55:30|11512.93|11512.93|11512.93|11512.93|11512.93|11512.93|11512.93|11512.93|0
1649768150000|2022-04-12 12:55:50|11511.84|11511.84|11511.84|11511.84|11511.84|11511.84|11511.84|11511.84|0
1649768200000|2022-04-12 12:56:40|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|0
1649768220000|2022-04-12 12:57:00|11515.6|11515.6|11515.6|11515.6|11515.6|11515.6|11515.6|11515.6|0
1649768250000|2022-04-12 12:57:30|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|0
1649768260000|2022-04-12 12:57:40|11517.68|11517.68|11520.25|11520.25|11520.25|11520.25|11517.68|11517.68|0
1649768330000|2022-04-12 12:58:50|11520.89|11520.89|11520.89|11520.89|11520.89|11520.89|11520.89|11520.89|0
1649768350000|2022-04-12 12:59:10|11521.53|11521.53|11521.53|11521.53|11521.53|11521.53|11521.53|11521.53|0
1649768410000|2022-04-12 13:00:10|11522.17|11522.17|11522.17|11522.17|11522.17|11522.17|11522.17|11522.17|0
1649768440000|2022-04-12 13:00:40|11525.38|11525.38|11524.74|11524.74|11527.31|11527.31|11524.74|11524.74|0
1649768450000|2022-04-12 13:00:50|11525.12|11525.12|11525.12|11525.12|11525.12|11525.12|11525.12|11525.12|0
1649768460000|2022-04-12 13:01:00|11526.4|11526.4|11526.4|11526.4|11526.4|11526.4|11526.4|11526.4|0
1649768470000|2022-04-12 13:01:10|11525.76|11525.76|11525.12|11525.12|11525.76|11525.76|11525.12|11525.12|0
1649768500000|2022-04-12 13:01:40|11523.83|11523.83|11524.38|11524.38|11524.38|11524.38|11523.83|11523.83|0
1649768510000|2022-04-12 13:01:50|11523.28|11523.28|11523.28|11523.28|11523.28|11523.28|11523.28|11523.28|0
1649768520000|2022-04-12 13:02:00|11526.03|11526.03|11526.03|11526.03|11526.03|11526.03|11526.03|11526.03|0
1649768530000|2022-04-12 13:02:10|11522.82|11522.82|11524.74|11524.74|11524.74|11524.74|11522.82|11522.82|0
1649768550000|2022-04-12 13:02:30|11522.18|11522.18|11520.89|11520.89|11522.82|11522.82|11520.89|11520.89|0
1649768570000|2022-04-12 13:02:50|11519.01|11519.01|11519.01|11519.01|11519.01|11519.01|11519.01|11519.01|0
1649768640000|2022-04-12 13:04:00|11518.46|11518.46|11518.46|11518.46|11518.46|11518.46|11518.46|11518.46|0
1649768660000|2022-04-12 13:04:20|11517.18|11517.18|11518.28|11518.28|11518.28|11518.28|11517.18|11517.18|0
1649768730000|2022-04-12 13:05:30|11508.63|11508.63|11508.63|11508.63|11508.63|11508.63|11508.63|11508.63|0
1649768750000|2022-04-12 13:05:50|11509.17|11509.17|11509.17|11509.17|11509.17|11509.17|11509.17|11509.17|0
1649768780000|2022-04-12 13:06:20|11510.68|11510.68|11510.68|11510.68|11510.68|11510.68|11510.68|11510.68|0
1649768800000|2022-04-12 13:06:40|11508.11|11508.11|11514.55|11514.55|11514.55|11514.55|11508.11|11508.11|0
1649768840000|2022-04-12 13:07:20|11516.47|11516.47|11520.96|11520.96|11520.96|11520.96|11516.47|11516.47|0
1649768880000|2022-04-12 13:08:00|11522.25|11522.25|11520.32|11520.32|11522.25|11522.25|11520.32|11520.32|0
1649768890000|2022-04-12 13:08:10|11522.25|11522.25|11522.25|11522.25|11522.25|11522.25|11522.25|11522.25|0
1649768930000|2022-04-12 13:08:50|11521.87|11521.87|11525.19|11525.19|11525.19|11525.19|11519.3|11519.3|0
1649768940000|2022-04-12 13:09:00|11526.47|11526.47|11516.07|11516.07|11526.47|11526.47|11516.07|11516.07|0
1649768980000|2022-04-12 13:09:40|11517.99|11517.99|11517.99|11517.99|11517.99|11517.99|11517.99|11517.99|0
1649768990000|2022-04-12 13:09:50|11516.07|11516.07|11514.79|11514.79|11516.07|11516.07|11514.79|11514.79|0
1649769000000|2022-04-12 13:10:00|11515.43|11515.43|11515.43|11515.43|11515.43|11515.43|11515.43|11515.43|0
1649769010000|2022-04-12 13:10:10|11512.86|11512.86|11510.94|11510.94|11512.86|11512.86|11510.94|11510.94|0
1649769050000|2022-04-12 13:10:50|11512.03|11512.03|11512.03|11512.03|11512.03|11512.03|11512.03|11512.03|0
1649769080000|2022-04-12 13:11:20|11512.79|11512.79|11512.79|11512.79|11512.79|11512.79|11512.79|11512.79|0
1649769150000|2022-04-12 13:12:30|11512.41|11512.41|11512.41|11512.41|11512.41|11512.41|11512.41|11512.41|0
1649769160000|2022-04-12 13:12:40|11509.84|11509.84|11511.13|11511.13|11511.13|11511.13|11509.84|11509.84|0
1649769170000|2022-04-12 13:12:50|11509.84|11509.84|11518.2|11518.2|11518.2|11518.2|11509.84|11509.84|0
1649769190000|2022-04-12 13:13:10|11521.42|11521.42|11524.64|11524.64|11524.64|11524.64|11521.42|11521.42|0
1649769260000|2022-04-12 13:14:20|11519.5|11519.5|11519.5|11519.5|11519.5|11519.5|11519.5|11519.5|0
1649769320000|2022-04-12 13:15:20|11520.26|11520.26|11522.51|11522.51|11522.51|11522.51|11520.26|11520.26|0
1649769330000|2022-04-12 13:15:30|11523.64|11523.64|11523.64|11523.64|11523.64|11523.64|11523.64|11523.64|0
1649769340000|2022-04-12 13:15:40|11525.84|11525.84|11525.84|11525.84|11525.84|11525.84|11525.84|11525.84|0
1649769370000|2022-04-12 13:16:10|11523.91|11523.91|11527.76|11527.76|11527.76|11527.76|11523.91|11523.91|0
1649769420000|2022-04-12 13:17:00|11527.01|11527.01|11527.01|11527.01|11527.01|11527.01|11527.01|11527.01|0
1649769430000|2022-04-12 13:17:10|11525.91|11525.91|11525.91|11525.91|11525.91|11525.91|11525.91|11525.91|0
1649769450000|2022-04-12 13:17:30|11529.13|11529.13|11529.13|11529.13|11529.13|11529.13|11529.13|11529.13|0
1649769510000|2022-04-12 13:18:30|11529.68|11529.68|11529.68|11529.68|11529.68|11529.68|11529.68|11529.68|0
1649769530000|2022-04-12 13:18:50|11530.23|11530.23|11530.23|11530.23|11530.23|11530.23|11530.23|11530.23|0
1649769540000|2022-04-12 13:19:00|11532.11|11532.11|11532.11|11532.11|11532.11|11532.11|11532.11|11532.11|0
1649769580000|2022-04-12 13:19:40|11530.82|11530.82|11529.54|11529.54|11530.82|11530.82|11529.54|11529.54|0
1649769600000|2022-04-12 13:20:00|11535.97|11535.97|11548.84|11548.84|11548.84|11548.84|11535.97|11535.97|0
1649769650000|2022-04-12 13:20:50|11549.39|11549.39|11549.39|11549.39|11549.39|11549.39|11549.39|11549.39|0
1649769660000|2022-04-12 13:21:00|11547.13|11547.13|11547.13|11547.13|11547.13|11547.13|11547.13|11547.13|0
1649769670000|2022-04-12 13:21:10|11548.64|11548.64|11552.49|11552.49|11552.49|11552.49|11548.64|11548.64|0
1649769680000|2022-04-12 13:21:20|11551.94|11551.94|11551.94|11551.94|11551.94|11551.94|11551.94|11551.94|0
1649769690000|2022-04-12 13:21:30|11551.39|11551.39|11551.39|11551.39|11551.39|11551.39|11551.39|11551.39|0
1649769700000|2022-04-12 13:21:40|11550.84|11550.84|11550.84|11550.84|11550.84|11550.84|11550.84|11550.84|0
1649769740000|2022-04-12 13:22:20|11550.47|11550.47|11547.18|11547.18|11551.97|11551.97|11547.18|11547.18|0
1649769790000|2022-04-12 13:23:10|11553.61|11553.61|11553.61|11553.61|11553.61|11553.61|11553.61|11553.61|0
1649769800000|2022-04-12 13:23:20|11555.53|11555.53|11562.59|11562.59|11562.59|11562.59|11555.53|11555.53|0
1649769830000|2022-04-12 13:23:50|11564.24|11564.24|11564.88|11564.88|11564.88|11564.88|11564.24|11564.24|0
1649769850000|2022-04-12 13:24:10|11567.14|11567.14|11567.14|11567.14|11567.14|11567.14|11567.14|11567.14|0
1649769860000|2022-04-12 13:24:20|11569.02|11569.02|11568.38|11568.38|11570.94|11570.94|11568.38|11568.38|0
1649769870000|2022-04-12 13:24:30|11567.09|11567.09|11567.09|11567.09|11567.09|11567.09|11567.09|11567.09|0
1649769890000|2022-04-12 13:24:50|11573.53|11573.53|11579.96|11579.96|11579.96|11579.96|11573.53|11573.53|0
1649769900000|2022-04-12 13:25:00|11586.4|11586.4|11584.47|11584.47|11586.4|11586.4|11584.47|11584.47|0
1649769940000|2022-04-12 13:25:40|11583.19|11583.19|11583.19|11583.19|11583.19|11583.19|11583.19|11583.19|0
1649769950000|2022-04-12 13:25:50|11583.83|11583.83|11583.83|11583.83|11583.83|11583.83|11583.83|11583.83|0
1649770050000|2022-04-12 13:27:30|11583.08|11583.08|11580.13|11580.13|11583.08|11583.08|11580.13|11580.13|0
1649770200000|2022-04-12 13:30:00|11586.57|11586.57|11599.13|11599.13|11599.13|11599.13|11580.13|11580.13|0
1649770210000|2022-04-12 13:30:10|11599.77|11599.77|11601.7|11601.7|11601.7|11601.7|11599.13|11599.13|0
1649770220000|2022-04-12 13:30:20|11608.13|11608.13|11614.56|11614.56|11614.56|11614.56|11608.13|11608.13|0
1649770230000|2022-04-12 13:30:30|11608.13|11608.13|11614.56|11614.56|11614.56|11614.56|11608.13|11608.13|0
1649770250000|2022-04-12 13:30:50|11613.92|11613.92|11595|11595|11613.92|11613.92|11595|11595|0
1649770270000|2022-04-12 13:31:10|11595.64|11595.64|11596.19|11596.19|11596.19|11596.19|11595.64|11595.64|0
1649770280000|2022-04-12 13:31:20|11598.44|11598.44|11599.57|11599.57|11599.57|11599.57|11598.44|11598.44|0
1649770300000|2022-04-12 13:31:40|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|0
1649770310000|2022-04-12 13:31:50|11611.89|11611.89|11612.44|11612.44|11612.44|11612.44|11611.89|11611.89|0
1649770330000|2022-04-12 13:32:10|11606.01|11606.01|11606.01|11606.01|11606.01|11606.01|11606.01|11606.01|0
1649770350000|2022-04-12 13:32:30|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|11612.44|0
1649770360000|2022-04-12 13:32:40|11618.88|11618.88|11618.88|11618.88|11618.88|11618.88|11618.88|11618.88|0
1649770370000|2022-04-12 13:32:50|11618.12|11618.12|11618.88|11618.88|11618.88|11618.88|11618.12|11618.12|0
1649770380000|2022-04-12 13:33:00|11621.13|11621.13|11630.95|11630.95|11630.95|11630.95|11621.13|11621.13|0
1649770390000|2022-04-12 13:33:10|11630.58|11630.58|11629.82|11629.82|11630.58|11630.58|11629.82|11629.82|0
1649770400000|2022-04-12 13:33:20|11623.39|11623.39|11623.39|11623.39|11623.39|11623.39|11616.96|11616.96|0
1649770420000|2022-04-12 13:33:40|11620.18|11620.18|11620.18|11620.18|11620.18|11620.18|11620.18|11620.18|0
1649770430000|2022-04-12 13:33:50|11619.81|11619.81|11619.81|11619.81|11619.81|11619.81|11619.81|11619.81|0
1649770460000|2022-04-12 13:34:20|11621.09|11621.09|11619.81|11619.81|11621.09|11621.09|11619.81|11619.81|0
1649770470000|2022-04-12 13:34:30|11622.37|11622.37|11623.13|11623.13|11623.13|11623.13|11622.37|11622.37|0
1649770500000|2022-04-12 13:35:00|11623.77|11623.77|11620.21|11620.21|11623.77|11623.77|11620.21|11620.21|0
1649770510000|2022-04-12 13:35:10|11618.92|11618.92|11617.53|11617.53|11618.92|11618.92|11617.53|11617.53|0
1649770540000|2022-04-12 13:35:40|11623.96|11623.96|11620.76|11620.76|11623.96|11623.96|11620.76|11620.76|0
1649770550000|2022-04-12 13:35:50|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|0
1649770560000|2022-04-12 13:36:00|11629.76|11629.76|11632.97|11632.97|11632.97|11632.97|11629.76|11629.76|0
1649770570000|2022-04-12 13:36:10|11639.4|11639.4|11645.83|11645.83|11645.83|11645.83|11639.4|11639.4|0
1649770580000|2022-04-12 13:36:20|11648.84|11648.84|11648.84|11648.84|11648.84|11648.84|11648.84|11648.84|0
1649770610000|2022-04-12 13:36:50|11650.13|11650.13|11650.13|11650.13|11650.13|11650.13|11650.13|11650.13|0
1649770650000|2022-04-12 13:37:30|11651.77|11651.77|11651.77|11651.77|11651.77|11651.77|11651.77|11651.77|0
1649770660000|2022-04-12 13:37:40|11647.28|11647.28|11646|11646|11647.28|11647.28|11646|11646|0
1649770690000|2022-04-12 13:38:10|11645.36|11645.36|11645.36|11645.36|11645.36|11645.36|11645.36|11645.36|0
1649770720000|2022-04-12 13:38:40|11644.98|11644.98|11644.98|11644.98|11644.98|11644.98|11644.98|11644.98|0
1649770730000|2022-04-12 13:38:50|11644.34|11644.34|11644.34|11644.34|11644.34|11644.34|11644.34|11644.34|0
1649770740000|2022-04-12 13:39:00|11641.7|11641.7|11641.33|11641.33|11641.7|11641.7|11641.33|11641.33|0
1649770760000|2022-04-12 13:39:20|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|0
1649770790000|2022-04-12 13:39:50|11623.12|11623.12|11623.12|11623.12|11623.12|11623.12|11623.12|11623.12|0
1649770800000|2022-04-12 13:40:00|11625.05|11625.05|11624.41|11624.41|11625.05|11625.05|11624.41|11624.41|0
1649770810000|2022-04-12 13:40:10|11627.42|11627.42|11628.7|11628.7|11628.7|11628.7|11627.42|11627.42|0
1649770830000|2022-04-12 13:40:30|11628.06|11628.06|11628.06|11628.06|11628.06|11628.06|11627.51|11627.51|0
1649770870000|2022-04-12 13:41:10|11627.42|11627.42|11646.72|11646.72|11646.72|11646.72|11627.42|11627.42|0
1649770900000|2022-04-12 13:41:40|11648|11648|11648|11648|11648|11648|11648|11648|0
1649770970000|2022-04-12 13:42:50|11646.72|11646.72|11646.72|11646.72|11646.72|11646.72|11646.72|11646.72|0
1649770980000|2022-04-12 13:43:00|11645.62|11645.62|11632.75|11632.75|11645.62|11645.62|11632.75|11632.75|0
1649770990000|2022-04-12 13:43:10|11630.5|11630.5|11630.5|11630.5|11630.5|11630.5|11630.5|11630.5|0
1649771000000|2022-04-12 13:43:20|11631.62|11631.62|11631.62|11631.62|11631.62|11631.62|11631.62|11631.62|0
1649771010000|2022-04-12 13:43:30|11632.27|11632.27|11632.27|11632.27|11632.27|11632.27|11632.27|11632.27|0
1649771020000|2022-04-12 13:43:40|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|0
1649771080000|2022-04-12 13:44:40|11634.15|11634.15|11634.26|11634.26|11634.9|11634.9|11634.15|11634.15|0
1649771090000|2022-04-12 13:44:50|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|0
1649771110000|2022-04-12 13:45:10|11627.82|11627.82|11627.82|11627.82|11627.82|11627.82|11627.82|11627.82|0
1649771120000|2022-04-12 13:45:20|11621.39|11621.39|11623.77|11623.77|11623.77|11623.77|11620.75|11620.75|0
1649771130000|2022-04-12 13:45:30|11622.49|11622.49|11622.49|11622.49|11622.49|11622.49|11622.49|11622.49|0
1649771140000|2022-04-12 13:45:40|11621.2|11621.2|11621.2|11621.2|11621.2|11621.2|11621.2|11621.2|0
1649771170000|2022-04-12 13:46:10|11614.77|11614.77|11614.77|11614.77|11614.77|11614.77|11614.77|11614.77|0
1649771190000|2022-04-12 13:46:30|11608.34|11608.34|11608.34|11608.34|11608.34|11608.34|11608.34|11608.34|0
1649771210000|2022-04-12 13:46:50|11606.69|11606.69|11613.12|11613.12|11613.12|11613.12|11606.69|11606.69|0
1649771230000|2022-04-12 13:47:10|11612.75|11612.75|11613.39|11613.39|11613.39|11613.39|11612.75|11612.75|0
1649771240000|2022-04-12 13:47:20|11612.26|11612.26|11611.62|11611.62|11612.26|11612.26|11611.62|11611.62|0
1649771250000|2022-04-12 13:47:30|11610.87|11610.87|11609.58|11609.58|11610.87|11610.87|11609.58|11609.58|0
1649771260000|2022-04-12 13:47:40|11610.71|11610.71|11610.71|11610.71|11610.71|11610.71|11610.71|11610.71|0
1649771320000|2022-04-12 13:48:40|11610.16|11610.16|11610.16|11610.16|11610.16|11610.16|11610.16|11610.16|0
1649771370000|2022-04-12 13:49:30|11623.03|11623.03|11623.03|11623.03|11623.03|11623.03|11623.03|11623.03|0
1649771390000|2022-04-12 13:49:50|11622.39|11622.39|11622.39|11622.39|11622.39|11622.39|11622.39|11622.39|0
1649771400000|2022-04-12 13:50:00|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|0
1649771430000|2022-04-12 13:50:30|11619.27|11619.27|11623.12|11623.12|11623.12|11623.12|11619.27|11619.27|0
1649771440000|2022-04-12 13:50:40|11625.01|11625.01|11622|11622|11625.01|11625.01|11622|11622|0
1649771470000|2022-04-12 13:51:10|11615.56|11615.56|11615.56|11615.56|11615.56|11615.56|11615.56|11615.56|0
1649771490000|2022-04-12 13:51:30|11611.07|11611.07|11612.35|11612.35|11612.35|11612.35|11611.07|11611.07|0
1649771520000|2022-04-12 13:52:00|11611.98|11611.98|11610.85|11610.85|11611.98|11611.98|11610.85|11610.85|0
1649771530000|2022-04-12 13:52:10|11609.34|11609.34|11608.21|11608.21|11609.72|11609.72|11608.21|11608.21|0
1649771540000|2022-04-12 13:52:20|11607.46|11607.46|11608.56|11608.56|11608.56|11608.56|11607.46|11607.46|0
1649771560000|2022-04-12 13:52:40|11610.06|11610.06|11616.5|11616.5|11616.5|11616.5|11610.06|11610.06|0
1649771610000|2022-04-12 13:53:30|11617.05|11617.05|11617.05|11617.05|11617.05|11617.05|11617.05|11617.05|0
1649771650000|2022-04-12 13:54:10|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|11618.55|0
1649771700000|2022-04-12 13:55:00|11616.63|11616.63|11613.42|11613.42|11616.63|11616.63|11613.42|11613.42|0
1649771710000|2022-04-12 13:55:10|11619.85|11619.85|11619.85|11619.85|11619.85|11619.85|11619.85|11619.85|0
1649771740000|2022-04-12 13:55:40|11618.35|11618.35|11618.35|11618.35|11618.35|11618.35|11618.35|11618.35|0
1649771750000|2022-04-12 13:55:50|11616.7|11616.7|11615.42|11615.42|11616.7|11616.7|11615.42|11615.42|0
1649771790000|2022-04-12 13:56:30|11602.55|11602.55|11604.2|11604.2|11604.2|11604.2|11602.55|11602.55|0
1649771810000|2022-04-12 13:56:50|11604.95|11604.95|11604.95|11604.95|11604.95|11604.95|11604.95|11604.95|0
1649771820000|2022-04-12 13:57:00|11606.23|11606.23|11607.25|11607.25|11607.25|11607.25|11606.23|11606.23|0
1649771840000|2022-04-12 13:57:20|11613.68|11613.68|11613.68|11613.68|11613.68|11613.68|11613.68|11613.68|0
1649771930000|2022-04-12 13:58:50|11607.25|11607.25|11607.25|11607.25|11607.25|11607.25|11607.25|11607.25|0
1649771990000|2022-04-12 13:59:50|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|0
1649772060000|2022-04-12 14:01:00|11607.42|11607.42|11607.42|11607.42|11607.42|11607.42|11607.42|11607.42|0
1649772070000|2022-04-12 14:01:10|11606.78|11606.78|11606.78|11606.78|11606.78|11606.78|11606.78|11606.78|0
1649772090000|2022-04-12 14:01:30|11608.71|11608.71|11611.49|11611.49|11611.49|11611.49|11608.71|11608.71|0
1649772100000|2022-04-12 14:01:40|11605.06|11605.06|11605.06|11605.06|11605.06|11605.06|11605.06|11605.06|0
1649772110000|2022-04-12 14:01:50|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|11598.63|0
1649772120000|2022-04-12 14:02:00|11596.7|11596.7|11596.7|11596.7|11596.7|11596.7|11596.7|11596.7|0
1649772130000|2022-04-12 14:02:10|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|0
1649772210000|2022-04-12 14:03:30|11601.21|11601.21|11601.21|11601.21|11601.21|11601.21|11601.21|11601.21|0
1649772220000|2022-04-12 14:03:40|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|0
1649772230000|2022-04-12 14:03:50|11601.25|11601.25|11601.25|11601.25|11601.25|11601.25|11601.25|11601.25|0
1649772370000|2022-04-12 14:06:10|11603.45|11603.45|11602.66|11602.66|11603.45|11603.45|11601.57|11601.57|0
1649772390000|2022-04-12 14:06:30|11609.1|11609.1|11609.1|11609.1|11609.1|11609.1|11609.1|11609.1|0
1649772440000|2022-04-12 14:07:20|11609.47|11609.47|11612.11|11612.11|11612.11|11612.11|11609.47|11609.47|0
1649772520000|2022-04-12 14:08:40|11611.35|11611.35|11617.79|11617.79|11617.79|11617.79|11611.35|11611.35|0
1649772580000|2022-04-12 14:09:40|11615.86|11615.86|11615.86|11615.86|11615.86|11615.86|11615.86|11615.86|0
1649772590000|2022-04-12 14:09:50|11614.22|11614.22|11614.22|11614.22|11614.22|11614.22|11614.22|11614.22|0
1649772710000|2022-04-12 14:11:50|11613.58|11613.58|11614.22|11614.22|11614.22|11614.22|11613.58|11613.58|0
1649772770000|2022-04-12 14:12:50|11610.37|11610.37|11609.99|11609.99|11610.37|11610.37|11609.62|11609.62|0
1649772780000|2022-04-12 14:13:00|11609.35|11609.35|11609.35|11609.35|11609.35|11609.35|11609.35|11609.35|0
1649772800000|2022-04-12 14:13:20|11608.97|11608.97|11608.97|11608.97|11608.97|11608.97|11608.97|11608.97|0
1649772930000|2022-04-12 14:15:30|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|11607.09|0
1649772950000|2022-04-12 14:15:50|11605.96|11605.96|11608.08|11608.08|11608.08|11608.08|11604.32|11604.32|0
1649772960000|2022-04-12 14:16:00|11614.52|11614.52|11620.95|11620.95|11620.95|11620.95|11614.52|11614.52|0
1649772980000|2022-04-12 14:16:20|11619.02|11619.02|11619.02|11619.02|11619.02|11619.02|11619.02|11619.02|0
1649772990000|2022-04-12 14:16:30|11619.67|11619.67|11619.67|11619.67|11619.67|11619.67|11619.67|11619.67|0
1649773020000|2022-04-12 14:17:00|11618.54|11618.54|11618.54|11618.54|11618.54|11618.54|11618.54|11618.54|0
1649773040000|2022-04-12 14:17:20|11617.44|11617.44|11617.44|11617.44|11617.44|11617.44|11617.44|11617.44|0
1649773050000|2022-04-12 14:17:30|11617.99|11617.99|11618.54|11618.54|11618.54|11618.54|11617.99|11617.99|0
1649773070000|2022-04-12 14:17:50|11615.48|11615.48|11615.48|11615.48|11615.48|11615.48|11615.48|11615.48|0
1649773120000|2022-04-12 14:18:40|11614.35|11614.35|11614.35|11614.35|11614.35|11614.35|11614.35|11614.35|0
1649773140000|2022-04-12 14:19:00|11615|11615|11615.64|11615.64|11615.64|11615.64|11615|11615|0
1649773160000|2022-04-12 14:19:20|11618.2|11618.2|11618.2|11618.2|11618.2|11618.2|11618.2|11618.2|0
1649773180000|2022-04-12 14:19:40|11619.33|11619.33|11621.21|11621.21|11621.21|11621.21|11619.33|11619.33|0
1649773210000|2022-04-12 14:20:10|11620.57|11620.57|11620.2|11620.2|11620.57|11620.57|11620.2|11620.2|0
1649773220000|2022-04-12 14:20:20|11620.84|11620.84|11620.84|11620.84|11620.84|11620.84|11620.84|11620.84|0
1649773230000|2022-04-12 14:20:30|11620.2|11620.2|11620.2|11620.2|11620.2|11620.2|11620.2|11620.2|0
1649773240000|2022-04-12 14:20:40|11617.63|11617.63|11617.63|11617.63|11617.63|11617.63|11617.63|11617.63|0
1649773340000|2022-04-12 14:22:20|11611.2|11611.2|11611.2|11611.2|11611.2|11611.2|11611.2|11611.2|0
1649773380000|2022-04-12 14:23:00|11610.55|11610.55|11609.91|11609.91|11610.55|11610.55|11609.91|11609.91|0
1649773390000|2022-04-12 14:23:10|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|0
1649773400000|2022-04-12 14:23:20|11607.53|11607.53|11609.41|11609.41|11609.41|11609.41|11607.53|11607.53|0
1649773440000|2022-04-12 14:24:00|11611.06|11611.06|11611.06|11611.06|11611.06|11611.06|11611.06|11611.06|0
1649773580000|2022-04-12 14:26:20|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|0
1649773620000|2022-04-12 14:27:00|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|0
1649773710000|2022-04-12 14:28:30|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|11609.13|0
1649773740000|2022-04-12 14:29:00|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|0
1649773750000|2022-04-12 14:29:10|11609.29|11609.29|11609.29|11609.29|11609.29|11609.29|11609.29|11609.29|0
1649773780000|2022-04-12 14:29:40|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|0
1649773810000|2022-04-12 14:30:10|11609.13|11609.13|11613.47|11613.47|11613.47|11613.47|11609.13|11609.13|0
1649773850000|2022-04-12 14:30:50|11612.83|11612.83|11612.83|11612.83|11612.83|11612.83|11612.83|11612.83|0
1649773870000|2022-04-12 14:31:10|11619.26|11619.26|11623.49|11623.49|11623.49|11623.49|11619.26|11619.26|0
1649773880000|2022-04-12 14:31:20|11623.11|11623.11|11623.11|11623.11|11623.11|11623.11|11623.11|11623.11|0
1649773890000|2022-04-12 14:31:30|11621.72|11621.72|11620.44|11620.44|11621.72|11621.72|11620.44|11620.44|0
1649773900000|2022-04-12 14:31:40|11619.89|11619.89|11620.44|11620.44|11620.44|11620.44|11619.89|11619.89|0
1649773910000|2022-04-12 14:31:50|11620.06|11620.06|11620.06|11620.06|11620.06|11620.06|11620.06|11620.06|0
1649773930000|2022-04-12 14:32:10|11621.16|11621.16|11621.71|11621.71|11621.71|11621.71|11621.16|11621.16|0
1649773950000|2022-04-12 14:32:30|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|0
1649773960000|2022-04-12 14:32:40|11621.88|11621.88|11621.88|11621.88|11621.88|11621.88|11621.88|11621.88|0
1649774050000|2022-04-12 14:34:10|11622.63|11622.63|11631.59|11631.59|11631.59|11631.59|11622.63|11622.63|0
1649774070000|2022-04-12 14:34:30|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|11638.02|0
1649774080000|2022-04-12 14:34:40|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|0
1649774090000|2022-04-12 14:34:50|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|0
1649774120000|2022-04-12 14:35:20|11642.95|11642.95|11645.21|11645.21|11645.21|11645.21|11642.95|11642.95|0
1649774130000|2022-04-12 14:35:30|11643.93|11643.93|11643.93|11643.93|11643.93|11643.93|11643.93|11643.93|0
1649774160000|2022-04-12 14:36:00|11643.17|11643.17|11643.17|11643.17|11643.17|11643.17|11643.17|11643.17|0
1649774220000|2022-04-12 14:37:00|11644.3|11644.3|11641.73|11641.73|11644.3|11644.3|11641.73|11641.73|0
1649774230000|2022-04-12 14:37:10|11642.11|11642.11|11642.11|11642.11|11642.11|11642.11|11642.11|11642.11|0
1649774280000|2022-04-12 14:38:00|11642.86|11642.86|11642.86|11642.86|11642.86|11642.86|11642.86|11642.86|0
1649774290000|2022-04-12 14:38:10|11642.49|11642.49|11648.92|11648.92|11648.92|11648.92|11642.49|11642.49|0
1649774300000|2022-04-12 14:38:20|11655.36|11655.36|11655.36|11655.36|11655.36|11655.36|11655.36|11655.36|0
1649774310000|2022-04-12 14:38:30|11655.73|11655.73|11655.73|11655.73|11655.73|11655.73|11655.73|11655.73|0
1649774340000|2022-04-12 14:39:00|11656.11|11656.11|11656.11|11656.11|11656.11|11656.11|11656.11|11656.11|0
1649774360000|2022-04-12 14:39:20|11655.73|11655.73|11655.73|11655.73|11655.73|11655.73|11655.73|11655.73|0
1649774370000|2022-04-12 14:39:30|11657.02|11657.02|11657.02|11657.02|11657.02|11657.02|11657.02|11657.02|0
1649774390000|2022-04-12 14:39:50|11655.89|11655.89|11655.89|11655.89|11655.89|11655.89|11655.89|11655.89|0
1649774400000|2022-04-12 14:40:00|11656.53|11656.53|11656.53|11656.53|11656.53|11656.53|11656.53|11656.53|0
1649774430000|2022-04-12 14:40:30|11656.9|11656.9|11657.55|11657.55|11657.55|11657.55|11656.9|11656.9|0
1649774450000|2022-04-12 14:40:50|11658.64|11658.64|11659.19|11659.19|11659.19|11659.19|11658.64|11658.64|0
1649774470000|2022-04-12 14:41:10|11658.82|11658.82|11658.82|11658.82|11658.82|11658.82|11658.82|11658.82|0
1649774500000|2022-04-12 14:41:40|11657.17|11657.17|11657.72|11657.72|11657.72|11657.72|11657.17|11657.17|0
1649774510000|2022-04-12 14:41:50|11657.34|11657.34|11654.78|11654.78|11657.34|11657.34|11654.78|11654.78|0
1649774580000|2022-04-12 14:43:00|11653.49|11653.49|11653.12|11653.12|11653.49|11653.49|11653.12|11653.12|0
1649774620000|2022-04-12 14:43:40|11653.87|11653.87|11653.87|11653.87|11653.87|11653.87|11653.87|11653.87|0
1649774650000|2022-04-12 14:44:10|11654.24|11654.24|11652.32|11652.32|11654.24|11654.24|11652.32|11652.32|0
1649774680000|2022-04-12 14:44:40|11651.19|11651.19|11651.19|11651.19|11651.19|11651.19|11651.19|11651.19|0
1649774730000|2022-04-12 14:45:30|11650.81|11650.81|11649.31|11649.31|11650.81|11650.81|11649.31|11649.31|0
1649774790000|2022-04-12 14:46:30|11647.66|11647.66|11647.66|11647.66|11647.66|11647.66|11647.66|11647.66|0
1649774800000|2022-04-12 14:46:40|11647.12|11647.12|11647.12|11647.12|11647.12|11647.12|11647.12|11647.12|0
1649774810000|2022-04-12 14:46:50|11646.02|11646.02|11646.02|11646.02|11646.02|11646.02|11646.02|11646.02|0
1649774880000|2022-04-12 14:48:00|11648.58|11648.58|11650.47|11650.47|11650.47|11650.47|11648.58|11648.58|0
1649774890000|2022-04-12 14:48:10|11656.9|11656.9|11663.33|11663.33|11663.33|11663.33|11656.9|11656.9|0
1649774910000|2022-04-12 14:48:30|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|0
1649774920000|2022-04-12 14:48:40|11669.22|11669.22|11669.19|11669.19|11670.32|11670.32|11668.67|11668.67|0
1649774930000|2022-04-12 14:48:50|11675.62|11675.62|11676.26|11676.26|11676.26|11676.26|11675.62|11675.62|0
1649774940000|2022-04-12 14:49:00|11678.19|11678.19|11678.19|11678.19|11678.19|11678.19|11678.19|11678.19|0
1649774950000|2022-04-12 14:49:10|11671.76|11671.76|11671.76|11671.76|11671.76|11671.76|11671.76|11671.76|0
1649774980000|2022-04-12 14:49:40|11684.62|11684.62|11689.62|11689.62|11690.72|11690.72|11684.62|11684.62|0
1649774990000|2022-04-12 14:49:50|11689.08|11689.08|11694.21|11694.21|11694.21|11694.21|11689.08|11689.08|0
1649775020000|2022-04-12 14:50:20|11694.59|11694.59|11694.96|11694.96|11694.96|11694.96|11694.59|11694.59|0
1649775030000|2022-04-12 14:50:30|11696.24|11696.24|11694.32|11694.32|11696.24|11696.24|11694.32|11694.32|0
1649775050000|2022-04-12 14:50:50|11693.68|11693.68|11693.68|11693.68|11693.68|11693.68|11693.68|11693.68|0
1649775070000|2022-04-12 14:51:10|11692.58|11692.58|11692.58|11692.58|11692.58|11692.58|11692.58|11692.58|0
1649775080000|2022-04-12 14:51:20|11692.03|11692.03|11692.03|11692.03|11692.03|11692.03|11692.03|11692.03|0
1649775100000|2022-04-12 14:51:40|11691.39|11691.39|11690.64|11690.64|11691.39|11691.39|11690.64|11690.64|0
1649775130000|2022-04-12 14:52:10|11690.26|11690.26|11690.26|11690.26|11690.26|11690.26|11690.26|11690.26|0
1649775140000|2022-04-12 14:52:20|11696.7|11696.7|11696.7|11696.7|11696.7|11696.7|11696.7|11696.7|0
1649775200000|2022-04-12 14:53:20|11697.07|11697.07|11704.26|11704.26|11704.26|11704.26|11697.07|11697.07|0
1649775210000|2022-04-12 14:53:30|11705.36|11705.36|11709.06|11709.06|11709.06|11709.06|11705.36|11705.36|0
1649775220000|2022-04-12 14:53:40|11708.41|11708.41|11708.79|11708.79|11708.79|11708.79|11708.41|11708.41|0
1649775240000|2022-04-12 14:54:00|11715.22|11715.22|11715.22|11715.22|11721.66|11721.66|11715.22|11715.22|0
1649775250000|2022-04-12 14:54:10|11714.85|11714.85|11714.47|11714.47|11714.85|11714.85|11714.47|11714.47|0
1649775270000|2022-04-12 14:54:30|11712.28|11712.28|11712.28|11712.28|11712.28|11712.28|11712.28|11712.28|0
1649775300000|2022-04-12 14:55:00|11710.35|11710.35|11710.35|11710.35|11710.35|11710.35|11710.35|11710.35|0
1649775340000|2022-04-12 14:55:40|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|0
1649775350000|2022-04-12 14:55:50|11710.35|11710.35|11709.22|11709.22|11710.35|11710.35|11709.22|11709.22|0
1649775420000|2022-04-12 14:57:00|11709.77|11709.77|11709.77|11709.77|11709.77|11709.77|11709.77|11709.77|0
1649775430000|2022-04-12 14:57:10|11711.06|11711.06|11711.06|11711.06|11711.06|11711.06|11711.06|11711.06|0
1649775460000|2022-04-12 14:57:40|11710.41|11710.41|11710.41|11710.41|11710.41|11710.41|11710.41|11710.41|0
1649775490000|2022-04-12 14:58:10|11708.49|11708.49|11708.49|11708.49|11708.49|11708.49|11708.49|11708.49|0
1649775500000|2022-04-12 14:58:20|11707.85|11707.85|11707.85|11707.85|11707.85|11707.85|11707.85|11707.85|0
1649775510000|2022-04-12 14:58:30|11708.22|11708.22|11708.22|11708.22|11708.22|11708.22|11708.22|11708.22|0
1649775520000|2022-04-12 14:58:40|11708.98|11708.98|11711.54|11711.54|11711.54|11711.54|11708.98|11708.98|0
1649775530000|2022-04-12 14:58:50|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|11712.83|0
1649775540000|2022-04-12 14:59:00|11713.2|11713.2|11715.08|11715.08|11715.08|11715.08|11713.2|11713.2|0
1649775590000|2022-04-12 14:59:50|11708.65|11708.65|11708.65|11708.65|11708.65|11708.65|11708.65|11708.65|0
1649775620000|2022-04-12 15:00:20|11706.77|11706.77|11705.48|11705.48|11706.77|11706.77|11705.48|11705.48|0
1649775670000|2022-04-12 15:01:10|11704.2|11704.2|11702.01|11702.01|11704.2|11704.2|11702.01|11702.01|0
1649775690000|2022-04-12 15:01:30|11700.91|11700.91|11700.91|11700.91|11700.91|11700.91|11700.91|11700.91|0
1649775710000|2022-04-12 15:01:50|11688.04|11688.04|11688.04|11688.04|11688.04|11688.04|11688.04|11688.04|0
1649775750000|2022-04-12 15:02:30|11681.61|11681.61|11681.61|11681.61|11681.61|11681.61|11681.61|11681.61|0
1649775770000|2022-04-12 15:02:50|11681.23|11681.23|11679.38|11679.38|11681.61|11681.61|11679.38|11679.38|0
1649775830000|2022-04-12 15:03:50|11680.13|11680.13|11683.83|11683.83|11683.83|11683.83|11680.13|11680.13|0
1649775840000|2022-04-12 15:04:00|11682.7|11682.7|11683.83|11683.83|11683.83|11683.83|11682.7|11682.7|0
1649775890000|2022-04-12 15:04:50|11684.21|11684.21|11686.51|11686.51|11686.51|11686.51|11684.21|11684.21|0
1649775900000|2022-04-12 15:05:00|11687.15|11687.15|11687.15|11687.15|11687.15|11687.15|11687.15|11687.15|0
1649775920000|2022-04-12 15:05:20|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|0
1649775960000|2022-04-12 15:06:00|11686.78|11686.78|11686.78|11686.78|11686.78|11686.78|11686.78|11686.78|0
1649775970000|2022-04-12 15:06:10|11699.64|11699.64|11691.93|11691.93|11699.64|11699.64|11691.93|11691.93|0
1649775980000|2022-04-12 15:06:20|11693.43|11693.43|11693.43|11693.43|11693.43|11693.43|11693.43|11693.43|0
1649775990000|2022-04-12 15:06:30|11694.07|11694.07|11694.07|11694.07|11694.07|11694.07|11694.07|11694.07|0
1649776020000|2022-04-12 15:07:00|11695.58|11695.58|11695.58|11695.58|11695.58|11695.58|11695.58|11695.58|0
1649776030000|2022-04-12 15:07:10|11695.96|11695.96|11697.46|11697.46|11697.46|11697.46|11695.96|11695.96|0
1649776110000|2022-04-12 15:08:30|11698.74|11698.74|11699.39|11699.39|11699.39|11699.39|11698.74|11698.74|0
1649776130000|2022-04-12 15:08:50|11700.03|11700.03|11700.58|11700.58|11701.67|11701.67|11700.03|11700.03|0
1649776140000|2022-04-12 15:09:00|11701.22|11701.22|11701.22|11701.22|11701.22|11701.22|11701.22|11701.22|0
1649776170000|2022-04-12 15:09:30|11707.65|11707.65|11714.73|11714.73|11714.73|11714.73|11707.65|11707.65|0
1649776180000|2022-04-12 15:09:40|11715.86|11715.86|11715.86|11715.86|11715.86|11715.86|11715.86|11715.86|0
1649776190000|2022-04-12 15:09:50|11714.76|11714.76|11714.76|11714.76|11714.76|11714.76|11714.76|11714.76|0
1649776200000|2022-04-12 15:10:00|11721.19|11721.19|11719.27|11719.27|11721.19|11721.19|11719.27|11719.27|0
1649776220000|2022-04-12 15:10:20|11719.82|11719.82|11719.82|11719.82|11719.82|11719.82|11719.82|11719.82|0
1649776230000|2022-04-12 15:10:30|11720.95|11720.95|11720.95|11720.95|11720.95|11720.95|11720.95|11720.95|0
1649776240000|2022-04-12 15:10:40|11719.82|11719.82|11719.82|11719.82|11719.82|11719.82|11719.82|11719.82|0
1649776250000|2022-04-12 15:10:50|11722.45|11722.45|11721.81|11721.81|11722.45|11722.45|11721.81|11721.81|0
1649776280000|2022-04-12 15:11:20|11722.94|11722.94|11722.94|11722.94|11722.94|11722.94|11722.94|11722.94|0
1649776310000|2022-04-12 15:11:50|11723.58|11723.58|11723.58|11723.58|11723.58|11723.58|11723.2|11723.2|0
1649776330000|2022-04-12 15:12:10|11722.3|11722.3|11720.79|11720.79|11722.3|11722.3|11720.79|11720.79|0
1649776350000|2022-04-12 15:12:30|11722.07|11722.07|11722.07|11722.07|11722.07|11722.07|11722.07|11722.07|0
1649776360000|2022-04-12 15:12:40|11715.64|11715.64|11714.51|11714.51|11715.64|11715.64|11714.51|11714.51|0
1649776390000|2022-04-12 15:13:10|11714.14|11714.14|11714.14|11714.14|11714.14|11714.14|11714.14|11714.14|0
1649776400000|2022-04-12 15:13:20|11713.76|11713.76|11713.76|11713.76|11713.76|11713.76|11713.76|11713.76|0
1649776410000|2022-04-12 15:13:30|11714.14|11714.14|11713.38|11713.38|11714.14|11714.14|11713.38|11713.38|0
1649776430000|2022-04-12 15:13:50|11712.74|11712.74|11712.74|11712.74|11712.74|11712.74|11712.74|11712.74|0
1649776440000|2022-04-12 15:14:00|11712.37|11712.37|11711.72|11711.72|11712.37|11712.37|11711.72|11711.72|0
1649776460000|2022-04-12 15:14:20|11711.35|11711.35|11717.78|11717.78|11717.78|11717.78|11711.35|11711.35|0
1649776470000|2022-04-12 15:14:30|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|0
1649776480000|2022-04-12 15:14:40|11718.16|11718.16|11718.16|11718.16|11718.16|11718.16|11718.16|11718.16|0
1649776490000|2022-04-12 15:14:50|11718.8|11718.8|11718.16|11718.16|11718.8|11718.8|11718.16|11718.16|0
1649776500000|2022-04-12 15:15:00|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|11717.4|0
1649776510000|2022-04-12 15:15:10|11718.91|11718.91|11718.91|11718.91|11718.91|11718.91|11718.91|11718.91|0
1649776550000|2022-04-12 15:15:50|11718.53|11718.53|11718.53|11718.53|11718.53|11718.53|11718.53|11718.53|0
1649776560000|2022-04-12 15:16:00|11717.89|11717.89|11717.89|11717.89|11717.89|11717.89|11717.89|11717.89|0
1649776580000|2022-04-12 15:16:20|11718.53|11718.53|11717.44|11717.44|11718.53|11718.53|11717.44|11717.44|0
1649776590000|2022-04-12 15:16:30|11716.31|11716.31|11715.56|11715.56|11716.31|11716.31|11715.56|11715.56|0
1649776650000|2022-04-12 15:17:30|11714.8|11714.8|11714.8|11714.8|11714.8|11714.8|11714.8|11714.8|0
1649776660000|2022-04-12 15:17:40|11716.09|11716.09|11716.09|11716.09|11716.09|11716.09|11716.09|11716.09|0
1649776690000|2022-04-12 15:18:10|11715.54|11715.54|11715.54|11715.54|11715.54|11715.54|11715.54|11715.54|0
1649776730000|2022-04-12 15:18:50|11716.82|11716.82|11716.82|11716.82|11716.82|11716.82|11716.82|11716.82|0
1649776740000|2022-04-12 15:19:00|11717.95|11717.95|11717.95|11717.95|11717.95|11717.95|11717.95|11717.95|0
1649776760000|2022-04-12 15:19:20|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|0
1649776770000|2022-04-12 15:19:30|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|0
1649776790000|2022-04-12 15:19:50|11718.59|11718.59|11712.16|11712.16|11718.59|11718.59|11712.16|11712.16|0
1649776800000|2022-04-12 15:20:00|11713.44|11713.44|11712.8|11712.8|11713.44|11713.44|11712.8|11712.8|0
1649776810000|2022-04-12 15:20:10|11719.23|11719.23|11719.99|11719.99|11719.99|11719.99|11719.23|11719.23|0
1649776840000|2022-04-12 15:20:40|11722.55|11722.55|11723.19|11723.19|11723.19|11723.19|11722.55|11722.55|0
1649776860000|2022-04-12 15:21:00|11723.84|11723.84|11723.84|11723.84|11723.84|11723.84|11723.84|11723.84|0
1649776870000|2022-04-12 15:21:10|11730.27|11730.27|11730.27|11730.27|11730.27|11730.27|11730.27|11730.27|0
1649776880000|2022-04-12 15:21:20|11729.89|11729.89|11729.89|11729.89|11729.89|11729.89|11729.89|11729.89|0
1649776920000|2022-04-12 15:22:00|11730.44|11730.44|11730.44|11730.44|11730.44|11730.44|11730.44|11730.44|0
1649776940000|2022-04-12 15:22:20|11729.8|11729.8|11729.8|11729.8|11729.8|11729.8|11729.8|11729.8|0
1649776960000|2022-04-12 15:22:40|11736.23|11736.23|11736.23|11736.23|11736.23|11736.23|11736.23|11736.23|0
1649776970000|2022-04-12 15:22:50|11736.88|11736.88|11736.88|11736.88|11736.88|11736.88|11736.88|11736.88|0
1649776980000|2022-04-12 15:23:00|11737.25|11737.25|11738.01|11738.01|11738.01|11738.01|11737.25|11737.25|0
1649777030000|2022-04-12 15:23:50|11737.46|11737.46|11737.46|11737.46|11737.46|11737.46|11737.46|11737.46|0
1649777060000|2022-04-12 15:24:20|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|11731.02|0
1649777070000|2022-04-12 15:24:30|11731.4|11731.4|11730.27|11730.27|11731.4|11731.4|11730.27|11730.27|0
1649777080000|2022-04-12 15:24:40|11729.89|11729.89|11729.89|11729.89|11729.89|11729.89|11729.89|11729.89|0
1649777090000|2022-04-12 15:24:50|11730.27|11730.27|11730.27|11730.27|11730.27|11730.27|11730.27|11730.27|0
1649777100000|2022-04-12 15:25:00|11730.65|11730.65|11730.65|11730.65|11730.65|11730.65|11730.65|11730.65|0
1649777110000|2022-04-12 15:25:10|11733.21|11733.21|11733.06|11733.06|11734.34|11734.34|11733.06|11733.06|0
1649777150000|2022-04-12 15:25:50|11732.51|11732.51|11732.51|11732.51|11732.51|11732.51|11732.51|11732.51|0
1649777160000|2022-04-12 15:26:00|11734.43|11734.43|11728|11728|11734.43|11734.43|11728|11728|0
1649777210000|2022-04-12 15:26:50|11728.75|11728.75|11728.75|11728.75|11728.75|11728.75|11728.75|11728.75|0
1649777220000|2022-04-12 15:27:00|11735.19|11735.19|11735.19|11735.19|11735.19|11735.19|11735.19|11735.19|0
1649777230000|2022-04-12 15:27:10|11735.56|11735.56|11735.56|11735.56|11735.56|11735.56|11735.56|11735.56|0
1649777270000|2022-04-12 15:27:50|11734.43|11734.43|11734.43|11734.43|11734.43|11734.43|11734.43|11734.43|0
1649777280000|2022-04-12 15:28:00|11734.06|11734.06|11734.06|11734.06|11734.06|11734.06|11734.06|11734.06|0
1649777290000|2022-04-12 15:28:10|11735.34|11735.34|11735.34|11735.34|11735.34|11735.34|11735.34|11735.34|0
1649777300000|2022-04-12 15:28:20|11736.09|11736.09|11737.71|11737.71|11738.84|11738.84|11736.09|11736.09|0
1649777310000|2022-04-12 15:28:30|11738.35|11738.35|11738.35|11738.35|11738.35|11738.35|11738.35|11738.35|0
1649777330000|2022-04-12 15:28:50|11737.8|11737.8|11737.25|11737.25|11737.8|11737.8|11737.25|11737.25|0
1649777340000|2022-04-12 15:29:00|11739.51|11739.51|11739.86|11739.86|11741.25|11741.25|11739.51|11739.51|0
1649777350000|2022-04-12 15:29:10|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|0
1649777360000|2022-04-12 15:29:20|11744.68|11744.68|11744.68|11744.68|11744.68|11744.68|11744.68|11744.68|0
1649777370000|2022-04-12 15:29:30|11746.6|11746.6|11742.94|11742.94|11746.6|11746.6|11741.47|11741.47|0
1649777380000|2022-04-12 15:29:40|11740.37|11740.37|11742.94|11742.94|11742.94|11742.94|11740.37|11740.37|0
1649834100000|2022-04-13 07:15:00|11740.54|11740.54|11743.75|11743.75|11745.03|11745.03|11740.54|11740.54|0
1649834170000|2022-04-13 07:16:10|11741.87|11741.87|11743.75|11743.75|11743.75|11743.75|11741.87|11741.87|0
1649834230000|2022-04-13 07:17:10|11743|11743|11743|11743|11743|11743|11743|11743|0
1649834250000|2022-04-13 07:17:30|11742.62|11742.62|11742.62|11742.62|11742.62|11742.62|11742.62|11742.62|0
1649834260000|2022-04-13 07:17:40|11741.11|11741.11|11741.11|11741.11|11741.11|11741.11|11741.11|11741.11|0
1649834280000|2022-04-13 07:18:00|11743.68|11743.68|11739.83|11739.83|11743.68|11743.68|11739.83|11739.83|0
1649834290000|2022-04-13 07:18:10|11739.19|11739.19|11737.26|11737.26|11739.19|11739.19|11737.26|11737.26|0
1649834300000|2022-04-13 07:18:20|11738.55|11738.55|11741.76|11741.76|11742.4|11742.4|11738.55|11738.55|0
1649834320000|2022-04-13 07:18:40|11742.4|11742.4|11742.4|11742.4|11742.4|11742.4|11742.4|11742.4|0
1649834340000|2022-04-13 07:19:00|11742.77|11742.77|11742.77|11742.77|11742.77|11742.77|11742.77|11742.77|0
1649834360000|2022-04-13 07:19:20|11743.42|11743.42|11745.34|11745.34|11745.98|11745.98|11743.42|11743.42|0
1649834570000|2022-04-13 07:22:50|11742.13|11742.13|11741.49|11741.49|11742.13|11742.13|11741.49|11741.49|0
1649834640000|2022-04-13 07:24:00|11739.99|11739.99|11742.24|11742.24|11742.24|11742.24|11739.99|11739.99|0
1649834650000|2022-04-13 07:24:10|11744.5|11744.5|11746.43|11746.43|11746.43|11746.43|11744.5|11744.5|0
1649834660000|2022-04-13 07:24:20|11746.05|11746.05|11746.05|11746.05|11746.05|11746.05|11746.05|11746.05|0
1649834840000|2022-04-13 07:27:20|11747.7|11747.7|11747.7|11747.7|11747.7|11747.7|11747.7|11747.7|0
1649834910000|2022-04-13 07:28:30|11746.6|11746.6|11745.5|11745.5|11746.6|11746.6|11745.5|11745.5|0
1649834990000|2022-04-13 07:29:50|11744.86|11744.86|11744.86|11744.86|11744.86|11744.86|11744.86|11744.86|0
1649835000000|2022-04-13 07:30:00|11746.14|11746.14|11748.4|11748.4|11748.4|11748.4|11746.14|11746.14|0
1649835010000|2022-04-13 07:30:10|11753.67|11753.67|11750.89|11750.89|11753.67|11753.67|11750.89|11750.89|0
1649835060000|2022-04-13 07:31:00|11748.33|11748.33|11748.33|11748.33|11748.33|11748.33|11748.33|11748.33|0
1649835070000|2022-04-13 07:31:10|11735.46|11735.46|11728.48|11728.48|11735.46|11735.46|11728.48|11728.48|0
1649835080000|2022-04-13 07:31:20|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|0
1649835090000|2022-04-13 07:31:30|11721.35|11721.35|11721.35|11721.35|11721.35|11721.35|11721.35|11721.35|0
1649835110000|2022-04-13 07:31:50|11721.99|11721.99|11722.63|11722.63|11722.63|11722.63|11721.99|11721.99|0
1649835120000|2022-04-13 07:32:00|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|0
1649835160000|2022-04-13 07:32:40|11726.81|11726.81|11726.81|11726.81|11726.81|11726.81|11726.81|11726.81|0
1649835190000|2022-04-13 07:33:10|11725.68|11725.68|11725.68|11725.68|11725.68|11725.68|11725.68|11725.68|0
1649835280000|2022-04-13 07:34:40|11726.96|11726.96|11726.96|11726.96|11726.96|11726.96|11726.96|11726.96|0
1649835310000|2022-04-13 07:35:10|11729.22|11729.22|11729.22|11729.22|11729.22|11729.22|11729.22|11729.22|0
1649835320000|2022-04-13 07:35:20|11728.85|11728.85|11728.85|11728.85|11728.85|11728.85|11728.85|11728.85|0
1649835340000|2022-04-13 07:35:40|11725.46|11725.46|11723.31|11723.31|11725.46|11725.46|11723.31|11723.31|0
1649835390000|2022-04-13 07:36:30|11725.88|11725.88|11727.16|11727.16|11727.16|11727.16|11725.88|11725.88|0
1649835470000|2022-04-13 07:37:50|11729.09|11729.09|11729.09|11729.09|11729.09|11729.09|11729.09|11729.09|0
1649835500000|2022-04-13 07:38:20|11727.99|11727.99|11727.99|11727.99|11727.99|11727.99|11727.99|11727.99|0
1649835520000|2022-04-13 07:38:40|11726.07|11726.07|11726.07|11726.07|11726.07|11726.07|11726.07|11726.07|0
1649835660000|2022-04-13 07:41:00|11719.63|11719.63|11723.02|11723.02|11723.02|11723.02|11719.63|11719.63|0
1649835670000|2022-04-13 07:41:10|11722.38|11722.38|11721.83|11721.83|11722.38|11722.38|11721.83|11721.83|0
1649835690000|2022-04-13 07:41:30|11718.82|11718.82|11710.98|11710.98|11718.82|11718.82|11710.98|11710.98|0
1649835700000|2022-04-13 07:41:40|11709.06|11709.06|11710.19|11710.19|11710.19|11710.19|11709.06|11709.06|0
1649835740000|2022-04-13 07:42:20|11709.64|11709.64|11712.85|11712.85|11712.85|11712.85|11709.64|11709.64|0
1649835750000|2022-04-13 07:42:30|11709.64|11709.64|11709.64|11709.64|11709.64|11709.64|11709.64|11709.64|0
1649835800000|2022-04-13 07:43:20|11714.91|11714.91|11714.91|11714.91|11714.91|11714.91|11714.91|11714.91|0
1649835900000|2022-04-13 07:45:00|11716.55|11716.55|11716.55|11716.55|11716.55|11716.55|11716.55|11716.55|0
1649835960000|2022-04-13 07:46:00|11715.8|11715.8|11714.85|11714.85|11715.8|11715.8|11712.59|11712.59|0
1649835980000|2022-04-13 07:46:20|11701.98|11701.98|11701.98|11701.98|11701.98|11701.98|11701.98|11701.98|0
1649835990000|2022-04-13 07:46:30|11708.41|11708.41|11708.41|11708.41|11708.41|11708.41|11708.41|11708.41|0
1649836000000|2022-04-13 07:46:40|11706.49|11706.49|11706.49|11706.49|11706.49|11706.49|11706.49|11706.49|0
1649836020000|2022-04-13 07:47:00|11693.62|11693.62|11693.62|11693.62|11693.62|11693.62|11693.62|11693.62|0
1649836030000|2022-04-13 07:47:10|11696.83|11696.83|11696.83|11696.83|11696.83|11696.83|11696.83|11696.83|0
1649836040000|2022-04-13 07:47:20|11693.07|11693.07|11693.71|11693.71|11693.71|11693.71|11693.07|11693.07|0
1649836050000|2022-04-13 07:47:30|11692.96|11692.96|11692.96|11692.96|11692.96|11692.96|11692.96|11692.96|0
1649836060000|2022-04-13 07:47:40|11693.71|11693.71|11693.71|11693.71|11693.71|11693.71|11693.71|11693.71|0
1649836070000|2022-04-13 07:47:50|11687.27|11687.27|11687.27|11687.27|11687.27|11687.27|11687.27|11687.27|0
1649836100000|2022-04-13 07:48:20|11685.99|11685.99|11685.99|11685.99|11685.99|11685.99|11685.99|11685.99|0
1649836170000|2022-04-13 07:49:30|11687.27|11687.27|11686.73|11686.73|11687.27|11687.27|11685.08|11685.08|0
1649836260000|2022-04-13 07:51:00|11688.65|11688.65|11691.22|11691.22|11691.22|11691.22|11688.65|11688.65|0
1649836280000|2022-04-13 07:51:20|11693.1|11693.1|11686.67|11686.67|11693.1|11693.1|11686.67|11686.67|0
1649836360000|2022-04-13 07:52:40|11685.54|11685.54|11683.66|11683.66|11685.54|11685.54|11683.66|11683.66|0
1649836390000|2022-04-13 07:53:10|11683.28|11683.28|11683.28|11683.28|11683.28|11683.28|11683.28|11683.28|0
1649836420000|2022-04-13 07:53:40|11680.27|11680.27|11680.27|11680.27|11680.27|11680.27|11680.27|11680.27|0
1649836430000|2022-04-13 07:53:50|11667.4|11667.4|11667.4|11667.4|11667.4|11667.4|11667.4|11667.4|0
1649836480000|2022-04-13 07:54:40|11686.71|11686.71|11686.71|11686.71|11686.71|11686.71|11686.71|11686.71|0
1649836540000|2022-04-13 07:55:40|11693.14|11693.14|11693.14|11693.14|11693.14|11693.14|11693.14|11693.14|0
1649836550000|2022-04-13 07:55:50|11696.9|11696.9|11696.9|11696.9|11696.9|11696.9|11696.9|11696.9|0
1649836580000|2022-04-13 07:56:20|11693.89|11693.89|11693.14|11693.14|11693.89|11693.89|11693.14|11693.14|0
1649836600000|2022-04-13 07:56:40|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|0
1649836640000|2022-04-13 07:57:20|11695.44|11695.44|11695.44|11695.44|11695.44|11695.44|11695.44|11695.44|0
1649836750000|2022-04-13 07:59:10|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|0
1649836820000|2022-04-13 08:00:20|11693.78|11693.78|11693.78|11693.78|11693.78|11693.78|11693.78|11693.78|0
1649836830000|2022-04-13 08:00:30|11694.42|11694.42|11694.42|11694.42|11694.42|11694.42|11694.42|11694.42|0
1649836950000|2022-04-13 08:02:30|11689.29|11689.29|11689.29|11689.29|11689.29|11689.29|11689.29|11689.29|0
1649836960000|2022-04-13 08:02:40|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|0
1649836970000|2022-04-13 08:02:50|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|0
1649837010000|2022-04-13 08:03:30|11696.99|11696.99|11696.99|11696.99|11696.99|11696.99|11696.99|11696.99|0
1649837020000|2022-04-13 08:03:40|11699.56|11699.56|11699.56|11699.56|11699.56|11699.56|11699.56|11699.56|0
1649837030000|2022-04-13 08:03:50|11700.2|11700.2|11700.2|11700.2|11700.2|11700.2|11700.2|11700.2|0
1649837110000|2022-04-13 08:05:10|11701.48|11701.48|11701.48|11701.48|11701.48|11701.48|11701.48|11701.48|0
1649837130000|2022-04-13 08:05:30|11701.75|11701.75|11701.75|11701.75|11701.75|11701.75|11701.75|11701.75|0
1649837140000|2022-04-13 08:05:40|11695.31|11695.31|11688.88|11688.88|11695.31|11695.31|11688.88|11688.88|0
1649837150000|2022-04-13 08:05:50|11682.46|11682.46|11682.46|11682.46|11682.46|11682.46|11682.46|11682.46|0
1649837180000|2022-04-13 08:06:20|11684.39|11684.39|11685.03|11685.03|11685.03|11685.03|11684.39|11684.39|0
1649837190000|2022-04-13 08:06:30|11683.1|11683.1|11683.1|11683.1|11683.1|11683.1|11683.1|11683.1|0
1649837200000|2022-04-13 08:06:40|11682.46|11682.46|11680.2|11680.2|11682.46|11682.46|11680.2|11680.2|0
1649837210000|2022-04-13 08:06:50|11682.77|11682.77|11683.41|11683.41|11683.41|11683.41|11682.77|11682.77|0
1649837220000|2022-04-13 08:07:00|11681.49|11681.49|11680.2|11680.2|11681.49|11681.49|11680.2|11680.2|0
1649837230000|2022-04-13 08:07:10|11681.49|11681.49|11681.49|11681.49|11681.49|11681.49|11681.49|11681.49|0
1649837240000|2022-04-13 08:07:20|11679.98|11679.98|11679.98|11679.98|11679.98|11679.98|11679.98|11679.98|0
1649837250000|2022-04-13 08:07:30|11679.34|11679.34|11679.34|11679.34|11679.34|11679.34|11679.34|11679.34|0
1649837290000|2022-04-13 08:08:10|11676.13|11676.13|11676.13|11676.13|11676.13|11676.13|11676.13|11676.13|0
1649837420000|2022-04-13 08:10:20|11674.21|11674.21|11674.21|11674.21|11674.21|11674.21|11674.21|11674.21|0
1649837430000|2022-04-13 08:10:30|11676.84|11676.84|11676.2|11676.2|11676.84|11676.84|11676.2|11676.2|0
1649837590000|2022-04-13 08:13:10|11680.69|11680.69|11678.77|11678.77|11680.69|11680.69|11678.77|11678.77|0
1649837620000|2022-04-13 08:13:40|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|0
1649837780000|2022-04-13 08:16:20|11669.12|11669.12|11662.69|11662.69|11669.12|11669.12|11662.69|11662.69|0
1649837830000|2022-04-13 08:17:10|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|0
1649837940000|2022-04-13 08:19:00|11655.37|11655.37|11655.37|11655.37|11655.37|11655.37|11655.37|11655.37|0
1649837950000|2022-04-13 08:19:10|11654.27|11654.27|11654.27|11654.27|11654.27|11654.27|11654.27|11654.27|0
1649838000000|2022-04-13 08:20:00|11655.37|11655.37|11655.37|11655.37|11655.37|11655.37|11655.37|11655.37|0
1649838020000|2022-04-13 08:20:20|11659.86|11659.86|11660.95|11660.95|11660.95|11660.95|11659.86|11659.86|0
1649838160000|2022-04-13 08:22:40|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|0
1649838210000|2022-04-13 08:23:30|11664.8|11664.8|11666.09|11666.09|11666.09|11666.09|11664.8|11664.8|0
1649838230000|2022-04-13 08:23:50|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|0
1649838330000|2022-04-13 08:25:30|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|11662.24|0
1649838340000|2022-04-13 08:25:40|11664.98|11664.98|11664.98|11664.98|11664.98|11664.98|11664.98|11664.98|0
1649838380000|2022-04-13 08:26:20|11663.33|11663.33|11663.33|11663.33|11663.33|11663.33|11663.33|11663.33|0
1649838390000|2022-04-13 08:26:30|11666.35|11666.35|11666.35|11666.35|11666.35|11666.35|11666.35|11666.35|0
1649838560000|2022-04-13 08:29:20|11665.59|11665.59|11665.59|11665.59|11665.59|11665.59|11665.59|11665.59|0
1649838570000|2022-04-13 08:29:30|11666.14|11666.14|11666.69|11666.69|11666.69|11666.69|11666.14|11666.14|0
1649838580000|2022-04-13 08:29:40|11667.24|11667.24|11667.24|11667.24|11667.24|11667.24|11667.24|11667.24|0
1649838620000|2022-04-13 08:30:20|11667.88|11667.88|11670.07|11670.07|11670.62|11670.62|11667.88|11667.88|0
1649838650000|2022-04-13 08:30:50|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|0
1649838690000|2022-04-13 08:31:30|11665.83|11665.83|11665.83|11665.83|11665.83|11665.83|11665.83|11665.83|0
1649838700000|2022-04-13 08:31:40|11668.4|11668.4|11669.68|11669.68|11669.68|11669.68|11668.4|11668.4|0
1649838790000|2022-04-13 08:33:10|11670.06|11670.06|11670.06|11670.06|11670.06|11670.06|11670.06|11670.06|0
1649838820000|2022-04-13 08:33:40|11667.43|11667.43|11665.92|11665.92|11668.18|11668.18|11665.92|11665.92|0
1649838830000|2022-04-13 08:33:50|11667.8|11667.8|11667.8|11667.8|11667.8|11667.8|11667.8|11667.8|0
1649838850000|2022-04-13 08:34:10|11672.19|11672.19|11670.55|11670.55|11672.19|11672.19|11669.45|11669.45|0
1649838860000|2022-04-13 08:34:20|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|0
1649838870000|2022-04-13 08:34:30|11675.48|11675.48|11674.93|11674.93|11675.48|11675.48|11673.29|11673.29|0
1649838910000|2022-04-13 08:35:10|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|0
1649838920000|2022-04-13 08:35:20|11676.5|11676.5|11678.42|11678.42|11678.42|11678.42|11676.5|11676.5|0
1649839070000|2022-04-13 08:37:50|11677.14|11677.14|11677.14|11677.14|11677.14|11677.14|11677.14|11677.14|0
1649839190000|2022-04-13 08:39:50|11680.9|11680.9|11680.9|11680.9|11680.9|11680.9|11680.9|11680.9|0
1649839250000|2022-04-13 08:40:50|11678.16|11678.16|11677.61|11677.61|11678.16|11678.16|11677.61|11677.61|0
1649839310000|2022-04-13 08:41:50|11680.82|11680.82|11681.19|11681.19|11681.19|11681.19|11680.82|11680.82|0
1649839320000|2022-04-13 08:42:00|11681.57|11681.57|11681.57|11681.57|11681.57|11681.57|11681.57|11681.57|0
1649839350000|2022-04-13 08:42:30|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|0
1649839360000|2022-04-13 08:42:40|11682.76|11682.76|11682.76|11682.76|11682.76|11682.76|11682.76|11682.76|0
1649839400000|2022-04-13 08:43:20|11684.04|11684.04|11685.33|11685.33|11685.33|11685.33|11684.04|11684.04|0
1649839430000|2022-04-13 08:43:50|11685.97|11685.97|11685.33|11685.33|11685.97|11685.97|11685.33|11685.33|0
1649839440000|2022-04-13 08:44:00|11687.89|11687.89|11687.89|11687.89|11687.89|11687.89|11687.89|11687.89|0
1649839580000|2022-04-13 08:46:20|11688.27|11688.27|11688.27|11688.27|11688.27|11688.27|11688.27|11688.27|0
1649839600000|2022-04-13 08:46:40|11692.76|11692.76|11690.2|11690.2|11692.76|11692.76|11690.2|11690.2|0
1649839640000|2022-04-13 08:47:20|11692.12|11692.12|11692.12|11692.12|11692.12|11692.12|11692.12|11692.12|0
1649839690000|2022-04-13 08:48:10|11691.57|11691.57|11691.57|11691.57|11691.57|11691.57|11691.57|11691.57|0
1649839750000|2022-04-13 08:49:10|11694.14|11694.14|11694.14|11694.14|11694.14|11694.14|11694.14|11694.14|0
1649839770000|2022-04-13 08:49:30|11695.42|11695.42|11695.42|11695.42|11695.42|11695.42|11695.42|11695.42|0
1649839840000|2022-04-13 08:50:40|11692.68|11692.68|11692.68|11692.68|11692.68|11692.68|11692.68|11692.68|0
1649839870000|2022-04-13 08:51:10|11693.96|11693.96|11693.96|11693.96|11693.96|11693.96|11693.96|11693.96|0
1649839940000|2022-04-13 08:52:20|11697.25|11697.25|11698.35|11698.35|11698.35|11698.35|11697.25|11697.25|0
1649839950000|2022-04-13 08:52:30|11697.25|11697.25|11697.25|11697.25|11697.25|11697.25|11697.25|11697.25|0
1649840040000|2022-04-13 08:54:00|11696.16|11696.16|11696.16|11696.16|11696.16|11696.16|11696.16|11696.16|0
1649840160000|2022-04-13 08:56:00|11692.39|11692.39|11690.14|11690.14|11692.39|11692.39|11690.14|11690.14|0
1649840170000|2022-04-13 08:56:10|11690.89|11690.89|11690.89|11690.89|11690.89|11690.89|11690.89|11690.89|0
1649840180000|2022-04-13 08:56:20|11703.76|11703.76|11703.76|11703.76|11703.76|11703.76|11703.76|11703.76|0
1649840190000|2022-04-13 08:56:30|11706.77|11706.77|11706.77|11706.77|11706.77|11706.77|11706.77|11706.77|0
1649840280000|2022-04-13 08:58:00|11707.41|11707.41|11707.41|11707.41|11707.41|11707.41|11707.41|11707.41|0
1649840310000|2022-04-13 08:58:30|11710.04|11710.04|11710.04|11710.04|11710.04|11710.04|11710.04|11710.04|0
1649840320000|2022-04-13 08:58:40|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|11714.54|0
1649840370000|2022-04-13 08:59:30|11713.78|11713.78|11713.78|11713.78|11713.78|11713.78|11713.78|11713.78|0
1649840380000|2022-04-13 08:59:40|11715.07|11715.07|11715.07|11715.07|11715.07|11715.07|11715.07|11715.07|0
1649840440000|2022-04-13 09:00:40|11722.97|11722.97|11722.97|11722.97|11722.97|11722.97|11722.97|11722.97|0
1649840480000|2022-04-13 09:01:20|11726.82|11726.82|11730.03|11730.03|11730.03|11730.03|11726.18|11726.18|0
1649840510000|2022-04-13 09:01:50|11732.77|11732.77|11735.4|11735.4|11735.4|11735.4|11732.77|11732.77|0
1649840660000|2022-04-13 09:04:20|11734.31|11734.31|11735.4|11735.4|11735.4|11735.4|11734.31|11734.31|0
1649840670000|2022-04-13 09:04:30|11734.65|11734.65|11734.65|11734.65|11734.65|11734.65|11734.65|11734.65|0
1649840680000|2022-04-13 09:04:40|11736.53|11736.53|11736.53|11736.53|11736.53|11736.53|11736.53|11736.53|0
1649840690000|2022-04-13 09:04:50|11738.41|11738.41|11738.41|11738.41|11738.41|11738.41|11738.41|11738.41|0
1649840700000|2022-04-13 09:05:00|11736.16|11736.16|11735.78|11735.78|11736.16|11736.16|11735.78|11735.78|0
1649840720000|2022-04-13 09:05:20|11731.64|11731.64|11730.14|11730.14|11731.64|11731.64|11730.14|11730.14|0
1649840730000|2022-04-13 09:05:30|11731.64|11731.64|11731.64|11731.64|11731.64|11731.64|11731.64|11731.64|0
1649840740000|2022-04-13 09:05:40|11734.65|11734.65|11734.65|11734.65|11734.65|11734.65|11734.65|11734.65|0
1649840780000|2022-04-13 09:06:20|11736.85|11736.85|11736.85|11736.85|11736.85|11736.85|11736.85|11736.85|0
1649840810000|2022-04-13 09:06:50|11736.47|11736.47|11735.34|11735.34|11736.47|11736.47|11733.83|11733.83|0
1649840820000|2022-04-13 09:07:00|11733.83|11733.83|11733.46|11733.46|11733.83|11733.83|11733.46|11733.46|0
1649840840000|2022-04-13 09:07:20|11734.01|11734.01|11734.01|11734.01|11734.01|11734.01|11734.01|11734.01|0
1649840850000|2022-04-13 09:07:30|11740.03|11740.03|11740.03|11740.03|11740.03|11740.03|11740.03|11740.03|0
1649840970000|2022-04-13 09:09:30|11746.46|11746.46|11752.9|11752.9|11752.9|11752.9|11746.46|11746.46|0
1649840990000|2022-04-13 09:09:50|11756.1|11756.1|11756.1|11756.1|11756.1|11756.1|11756.1|11756.1|0
1649841010000|2022-04-13 09:10:10|11759.49|11759.49|11758.36|11758.36|11759.49|11759.49|11758.36|11758.36|0
1649841020000|2022-04-13 09:10:20|11759.87|11759.87|11759.87|11759.87|11759.87|11759.87|11759.87|11759.87|0
1649841110000|2022-04-13 09:11:50|11766.3|11766.3|11766.3|11766.3|11766.3|11766.3|11766.3|11766.3|0
1649841120000|2022-04-13 09:12:00|11772.74|11772.74|11772.74|11772.74|11772.74|11772.74|11772.74|11772.74|0
1649841150000|2022-04-13 09:12:30|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|0
1649841190000|2022-04-13 09:13:10|11773.64|11773.64|11773.64|11773.64|11773.64|11773.64|11773.64|11773.64|0
1649841230000|2022-04-13 09:13:50|11774.19|11774.19|11774.19|11774.19|11774.19|11774.19|11774.19|11774.19|0
1649841250000|2022-04-13 09:14:10|11776.76|11776.76|11776.76|11776.76|11776.76|11776.76|11776.76|11776.76|0
1649841310000|2022-04-13 09:15:10|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|0
1649841360000|2022-04-13 09:16:00|11783.83|11783.83|11783.83|11783.83|11783.83|11783.83|11783.83|11783.83|0
1649841380000|2022-04-13 09:16:20|11776.41|11776.41|11778.97|11778.97|11778.97|11778.97|11776.41|11776.41|0
1649841440000|2022-04-13 09:17:20|11782.82|11782.82|11782.82|11782.82|11782.82|11782.82|11782.82|11782.82|0
1649841460000|2022-04-13 09:17:40|11784.74|11784.74|11785.39|11785.39|11785.39|11785.39|11784.74|11784.74|0
1649841480000|2022-04-13 09:18:00|11786.03|11786.03|11786.03|11786.03|11786.03|11786.03|11786.03|11786.03|0
1649841500000|2022-04-13 09:18:20|11785.39|11785.39|11785.93|11785.93|11785.93|11785.93|11785.39|11785.39|0
1649841530000|2022-04-13 09:18:50|11787.86|11787.86|11787.86|11787.86|11787.86|11787.86|11787.86|11787.86|0
1649841680000|2022-04-13 09:21:20|11785.29|11785.29|11785.29|11785.29|11785.29|11785.29|11785.29|11785.29|0
1649841700000|2022-04-13 09:21:40|11782.08|11782.08|11782.08|11782.08|11782.08|11782.08|11782.08|11782.08|0
1649841860000|2022-04-13 09:24:20|11780.16|11780.16|11778.88|11778.88|11780.16|11780.16|11778.88|11778.88|0
1649841940000|2022-04-13 09:25:40|11782.73|11782.73|11782.73|11782.73|11782.73|11782.73|11782.73|11782.73|0
1649842080000|2022-04-13 09:28:00|11783.86|11783.86|11783.86|11783.86|11783.86|11783.86|11783.86|11783.86|0
1649842210000|2022-04-13 09:30:10|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|0
1649842240000|2022-04-13 09:30:40|11784.95|11784.95|11784.95|11784.95|11784.95|11784.95|11784.95|11784.95|0
1649842350000|2022-04-13 09:32:30|11786.6|11786.6|11786.6|11786.6|11786.6|11786.6|11786.6|11786.6|0
1649842530000|2022-04-13 09:35:30|11784.03|11784.03|11785.96|11785.96|11785.96|11785.96|11784.03|11784.03|0
1649842620000|2022-04-13 09:37:00|11785.41|11785.41|11785.41|11785.41|11785.41|11785.41|11785.41|11785.41|0
1649842630000|2022-04-13 09:37:10|11784.31|11784.31|11784.31|11784.31|11784.31|11784.31|11784.31|11784.31|0
1649842650000|2022-04-13 09:37:30|11782.05|11782.05|11782.81|11782.81|11782.81|11782.81|11782.05|11782.05|0
1649842660000|2022-04-13 09:37:40|11781.68|11781.68|11781.68|11781.68|11781.68|11781.68|11781.68|11781.68|0
1649842690000|2022-04-13 09:38:10|11780.03|11780.03|11780.03|11780.03|11780.03|11780.03|11780.03|11780.03|0
1649842730000|2022-04-13 09:38:50|11779.28|11779.28|11777.77|11777.77|11779.28|11779.28|11777.77|11777.77|0
1649842750000|2022-04-13 09:39:10|11772|11772|11774.63|11774.63|11774.63|11774.63|11772|11772|0
1649842760000|2022-04-13 09:39:20|11773.54|11773.54|11773.54|11773.54|11773.54|11773.54|11773.54|11773.54|0
1649842770000|2022-04-13 09:39:30|11775.46|11775.46|11775.46|11775.46|11775.46|11775.46|11775.46|11775.46|0
1649842790000|2022-04-13 09:39:50|11776.74|11776.74|11776.74|11776.74|11776.74|11776.74|11776.74|11776.74|0
1649842800000|2022-04-13 09:40:00|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|0
1649842820000|2022-04-13 09:40:20|11779.95|11779.95|11779.95|11779.95|11779.95|11779.95|11779.95|11779.95|0
1649842840000|2022-04-13 09:40:40|11781.24|11781.24|11781.24|11781.24|11781.24|11781.24|11781.24|11781.24|0
1649842860000|2022-04-13 09:41:00|11783.87|11783.87|11787.16|11787.16|11787.16|11787.16|11783.87|11783.87|0
1649842870000|2022-04-13 09:41:10|11786.06|11786.06|11786.61|11786.61|11786.61|11786.61|11786.06|11786.06|0
1649842940000|2022-04-13 09:42:20|11784.69|11784.69|11784.69|11784.69|11784.69|11784.69|11784.69|11784.69|0
1649842960000|2022-04-13 09:42:40|11782.76|11782.76|11782.76|11782.76|11782.76|11782.76|11782.76|11782.76|0
1649843030000|2022-04-13 09:43:50|11780.02|11780.02|11780.02|11780.02|11780.02|11780.02|11780.02|11780.02|0
1649843050000|2022-04-13 09:44:10|11778.09|11778.09|11778.09|11778.09|11778.09|11778.09|11778.09|11778.09|0
1649843060000|2022-04-13 09:44:20|11776.97|11776.97|11776.97|11776.97|11776.97|11776.97|11776.97|11776.97|0
1649843070000|2022-04-13 09:44:30|11775.46|11775.46|11776.21|11776.21|11776.21|11776.21|11774.33|11774.33|0
1649843100000|2022-04-13 09:45:00|11775.57|11775.57|11775.57|11775.57|11775.57|11775.57|11775.57|11775.57|0
1649843120000|2022-04-13 09:45:20|11777.08|11777.08|11777.08|11777.08|11777.08|11777.08|11777.08|11777.08|0
1649843250000|2022-04-13 09:47:30|11778.36|11778.36|11779|11779|11779|11779|11778.36|11778.36|0
1649843330000|2022-04-13 09:48:50|11781.2|11781.2|11781.2|11781.2|11781.2|11781.2|11781.2|11781.2|0
1649843370000|2022-04-13 09:49:30|11785.69|11785.69|11784.4|11784.4|11786.33|11786.33|11784.4|11784.4|0
1649843400000|2022-04-13 09:50:00|11783.12|11783.12|11783.12|11783.12|11783.12|11783.12|11783.12|11783.12|0
1649843540000|2022-04-13 09:52:20|11795.99|11795.99|11789.55|11789.55|11795.99|11795.99|11789.55|11789.55|0
1649843600000|2022-04-13 09:53:20|11795.99|11795.99|11795.99|11795.99|11795.99|11795.99|11795.99|11795.99|0
1649843710000|2022-04-13 09:55:10|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|11797.91|0
1649843730000|2022-04-13 09:55:30|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|0
1649843820000|2022-04-13 09:57:00|11798.29|11798.29|11797.16|11797.16|11798.29|11798.29|11797.16|11797.16|0
1649843970000|2022-04-13 09:59:30|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|0
1649844010000|2022-04-13 10:00:10|11797.95|11797.95|11799.04|11799.04|11799.04|11799.04|11797.95|11797.95|0
1649844020000|2022-04-13 10:00:20|11792.61|11792.61|11792.61|11792.61|11792.61|11792.61|11792.61|11792.61|0
1649844060000|2022-04-13 10:01:00|11789.97|11789.97|11789.97|11789.97|11789.97|11789.97|11789.97|11789.97|0
1649844150000|2022-04-13 10:02:30|11788.85|11788.85|11788.85|11788.85|11788.85|11788.85|11788.85|11788.85|0
1649844190000|2022-04-13 10:03:10|11795.28|11795.28|11795.28|11795.28|11795.28|11795.28|11795.28|11795.28|0
1649844350000|2022-04-13 10:05:50|11798.57|11798.57|11798.57|11798.57|11798.57|11798.57|11798.57|11798.57|0
1649844400000|2022-04-13 10:06:40|11796.65|11796.65|11796.65|11796.65|11796.65|11796.65|11796.65|11796.65|0
1649844410000|2022-04-13 10:06:50|11797.4|11797.4|11797.4|11797.4|11797.4|11797.4|11797.4|11797.4|0
1649844420000|2022-04-13 10:07:00|11798.53|11798.53|11798.53|11798.53|11798.53|11798.53|11798.53|11798.53|0
1649844440000|2022-04-13 10:07:20|11796.6|11796.6|11790.17|11790.17|11796.6|11796.6|11790.17|11790.17|0
1649844490000|2022-04-13 10:08:10|11796.6|11796.6|11796.6|11796.6|11796.6|11796.6|11796.6|11796.6|0
1649844500000|2022-04-13 10:08:20|11790.17|11790.17|11786.96|11786.96|11790.17|11790.17|11786.32|11786.32|0
1649844510000|2022-04-13 10:08:30|11785.08|11785.08|11785.08|11785.08|11785.08|11785.08|11785.08|11785.08|0
1649844530000|2022-04-13 10:08:50|11785.63|11785.63|11785.63|11785.63|11785.63|11785.63|11785.63|11785.63|0
1649844550000|2022-04-13 10:09:10|11788.26|11788.26|11788.26|11788.26|11788.26|11788.26|11788.26|11788.26|0
1649844650000|2022-04-13 10:10:50|11788.81|11788.81|11787.71|11787.71|11788.81|11788.81|11787.71|11787.71|0
1649844660000|2022-04-13 10:11:00|11786.58|11786.58|11786.58|11786.58|11786.58|11786.58|11786.58|11786.58|0
1649844690000|2022-04-13 10:11:30|11789.79|11789.79|11789.79|11789.79|11789.79|11789.79|11789.79|11789.79|0
1649844700000|2022-04-13 10:11:40|11790.43|11790.43|11790.43|11790.43|11790.43|11790.43|11790.43|11790.43|0
1649845030000|2022-04-13 10:17:10|11789.68|11789.68|11789.68|11789.68|11789.68|11789.68|11789.68|11789.68|0
1649845040000|2022-04-13 10:17:20|11790.96|11790.96|11790.96|11790.96|11790.96|11790.96|11790.96|11790.96|0
1649845150000|2022-04-13 10:19:10|11784.53|11784.53|11784.53|11784.53|11784.53|11784.53|11784.53|11784.53|0
1649845230000|2022-04-13 10:20:30|11778.1|11778.1|11778.1|11778.1|11778.1|11778.1|11778.1|11778.1|0
1649845300000|2022-04-13 10:21:40|11784.53|11784.53|11784.53|11784.53|11784.53|11784.53|11784.53|11784.53|0
1649845390000|2022-04-13 10:23:10|11784.15|11784.15|11784.15|11784.15|11784.15|11784.15|11784.15|11784.15|0
1649845410000|2022-04-13 10:23:30|11782.27|11782.27|11782.27|11782.27|11782.27|11782.27|11782.27|11782.27|0
1649845420000|2022-04-13 10:23:40|11783.78|11783.78|11783.78|11783.78|11783.78|11783.78|11783.78|11783.78|0
1649845440000|2022-04-13 10:24:00|11785.7|11785.7|11785.7|11785.7|11785.7|11785.7|11785.7|11785.7|0
1649845450000|2022-04-13 10:24:10|11772.83|11772.83|11772.83|11772.83|11772.83|11772.83|11772.83|11772.83|0
1649845470000|2022-04-13 10:24:30|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|0
1649845480000|2022-04-13 10:24:40|11774.12|11774.12|11774.12|11774.12|11774.12|11774.12|11774.12|11774.12|0
1649845590000|2022-04-13 10:26:30|11778.51|11778.51|11777.96|11777.96|11778.51|11778.51|11776.86|11776.86|0
1649845600000|2022-04-13 10:26:40|11775.76|11775.76|11773.57|11773.57|11776.86|11776.86|11773.57|11773.57|0
1649845610000|2022-04-13 10:26:50|11775.76|11775.76|11775.76|11775.76|11775.76|11775.76|11775.76|11775.76|0
1649845620000|2022-04-13 10:27:00|11776.86|11776.86|11777.24|11777.24|11777.61|11777.61|11776.86|11776.86|0
1649845860000|2022-04-13 10:31:00|11776.69|11776.69|11776.69|11776.69|11776.69|11776.69|11776.69|11776.69|0
1649845880000|2022-04-13 10:31:20|11775.94|11775.94|11775.56|11775.56|11775.94|11775.94|11775.56|11775.56|0
1649845990000|2022-04-13 10:33:10|11774.28|11774.28|11774.28|11774.28|11774.28|11774.28|11774.28|11774.28|0
1649846000000|2022-04-13 10:33:20|11772.77|11772.77|11772.77|11772.77|11772.77|11772.77|11772.77|11772.77|0
1649846010000|2022-04-13 10:33:30|11770.85|11770.85|11770.85|11770.85|11770.85|11770.85|11770.85|11770.85|0
1649846040000|2022-04-13 10:34:00|11769.2|11769.2|11769.2|11769.2|11769.2|11769.2|11769.2|11769.2|0
1649846060000|2022-04-13 10:34:20|11771.13|11771.13|11776.9|11776.9|11776.9|11776.9|11771.13|11771.13|0
1649846110000|2022-04-13 10:35:10|11779.64|11779.64|11779.64|11779.64|11779.64|11779.64|11779.64|11779.64|0
1649846120000|2022-04-13 10:35:20|11778.36|11778.36|11778.36|11778.36|11778.36|11778.36|11777.08|11777.08|0
1649846130000|2022-04-13 10:35:30|11777.08|11777.08|11771.3|11771.3|11777.08|11777.08|11771.3|11771.3|0
1649846140000|2022-04-13 10:35:40|11764.87|11764.87|11762.3|11762.3|11764.87|11764.87|11762.3|11762.3|0
1649846190000|2022-04-13 10:36:30|11763.58|11763.58|11764.68|11764.68|11764.68|11764.68|11763.58|11763.58|0
1649846320000|2022-04-13 10:38:40|11765.96|11765.96|11769.81|11769.81|11769.81|11769.81|11765.96|11765.96|0
1649846370000|2022-04-13 10:39:30|11767.18|11767.18|11771.32|11771.32|11771.32|11771.32|11767.18|11767.18|0
1649846410000|2022-04-13 10:40:10|11777.75|11777.75|11777.75|11777.75|11777.75|11777.75|11777.75|11777.75|0
1649846680000|2022-04-13 10:44:40|11783.02|11783.02|11780.76|11780.76|11783.02|11783.02|11780.76|11780.76|0
1649846690000|2022-04-13 10:44:50|11780.01|11780.01|11780.01|11780.01|11780.01|11780.01|11780.01|11780.01|0
1649846760000|2022-04-13 10:46:00|11773.58|11773.58|11773.58|11773.58|11773.58|11773.58|11773.58|11773.58|0
1649846860000|2022-04-13 10:47:40|11776.79|11776.79|11782.85|11782.85|11782.85|11782.85|11776.79|11776.79|0
1649846870000|2022-04-13 10:47:50|11783.6|11783.6|11782.1|11782.1|11783.6|11783.6|11782.1|11782.1|0
1649846880000|2022-04-13 10:48:00|11783.23|11783.23|11783.23|11783.23|11783.23|11783.23|11783.23|11783.23|0
1649846900000|2022-04-13 10:48:20|11781.72|11781.72|11780.59|11780.59|11781.72|11781.72|11780.59|11780.59|0
1649846910000|2022-04-13 10:48:30|11776.74|11776.74|11776.74|11776.74|11776.74|11776.74|11776.74|11776.74|0
1649846940000|2022-04-13 10:49:00|11775.99|11775.99|11775.99|11775.99|11775.99|11775.99|11775.99|11775.99|0
1649847200000|2022-04-13 10:53:20|11774.48|11774.48|11774.48|11774.48|11774.48|11774.48|11774.48|11774.48|0
1649847270000|2022-04-13 10:54:30|11774.11|11774.11|11774.11|11774.11|11774.11|11774.11|11774.11|11774.11|0
1649847300000|2022-04-13 10:55:00|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|0
1649847400000|2022-04-13 10:56:40|11772.98|11772.98|11772.98|11772.98|11772.98|11772.98|11772.98|11772.98|0
1649847470000|2022-04-13 10:57:50|11772.34|11772.34|11772.34|11772.34|11772.34|11772.34|11772.34|11772.34|0
1649847480000|2022-04-13 10:58:00|11768.95|11768.95|11765.94|11765.94|11768.95|11768.95|11765.94|11765.94|0
1649847520000|2022-04-13 10:58:40|11761|11761|11757.71|11757.71|11762.1|11762.1|11757.71|11757.71|0
1649847550000|2022-04-13 10:59:10|11755.15|11755.15|11755.15|11755.15|11755.15|11755.15|11755.15|11755.15|0
1649847560000|2022-04-13 10:59:20|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|0
1649847580000|2022-04-13 10:59:40|11755.15|11755.15|11755.69|11755.69|11755.69|11755.69|11755.15|11755.15|0
1649847600000|2022-04-13 11:00:00|11748.17|11748.17|11747.79|11747.79|11748.17|11748.17|11747.79|11747.79|0
1649847620000|2022-04-13 11:00:20|11747.42|11747.42|11747.42|11747.42|11747.42|11747.42|11747.42|11747.42|0
1649847720000|2022-04-13 11:02:00|11749.61|11749.61|11749.61|11749.61|11749.61|11749.61|11749.61|11749.61|0
1649847760000|2022-04-13 11:02:40|11752.82|11752.82|11752.82|11752.82|11752.82|11752.82|11752.82|11752.82|0
1649848000000|2022-04-13 11:06:40|11751.54|11751.54|11751.54|11751.54|11751.54|11751.54|11751.54|11751.54|0
1649848090000|2022-04-13 11:08:10|11752.66|11752.66|11752.66|11752.66|11752.66|11752.66|11752.66|11752.66|0
1649848100000|2022-04-13 11:08:20|11753.04|11753.04|11753.04|11753.04|11759.47|11759.47|11753.04|11753.04|0
1649848120000|2022-04-13 11:08:40|11753.68|11753.68|11751.85|11751.85|11753.68|11753.68|11751.85|11751.85|0
1649848150000|2022-04-13 11:09:10|11749.93|11749.93|11749.93|11749.93|11749.93|11749.93|11749.93|11749.93|0
1649848160000|2022-04-13 11:09:20|11756.36|11756.36|11738.6|11738.6|11756.36|11756.36|11738.6|11738.6|0
1649848180000|2022-04-13 11:09:40|11740.48|11740.48|11738.98|11738.98|11740.48|11740.48|11738.98|11738.98|0
1649848210000|2022-04-13 11:10:10|11735.97|11735.97|11735.97|11735.97|11735.97|11735.97|11735.97|11735.97|0
1649848220000|2022-04-13 11:10:20|11737.89|11737.89|11737.89|11737.89|11737.89|11737.89|11737.89|11737.89|0
1649848270000|2022-04-13 11:11:10|11738.53|11738.53|11738.53|11738.53|11738.53|11738.53|11738.53|11738.53|0
1649848360000|2022-04-13 11:12:40|11739.28|11739.28|11738.16|11738.16|11739.28|11739.28|11738.16|11738.16|0
1649848400000|2022-04-13 11:13:20|11736.65|11736.65|11736.65|11736.65|11736.65|11736.65|11736.65|11736.65|0
1649848440000|2022-04-13 11:14:00|11738.16|11738.16|11735.9|11735.9|11738.91|11738.91|11735.9|11735.9|0
1649848460000|2022-04-13 11:14:20|11738.53|11738.53|11744.93|11744.93|11744.93|11744.93|11738.53|11738.53|0
1649848490000|2022-04-13 11:14:50|11746.81|11746.81|11746.81|11746.81|11746.81|11746.81|11746.81|11746.81|0
1649848500000|2022-04-13 11:15:00|11744.55|11744.55|11744.55|11744.55|11744.55|11744.55|11744.55|11744.55|0
1649848560000|2022-04-13 11:16:00|11745.1|11745.1|11745.1|11745.1|11745.1|11745.1|11745.1|11745.1|0
1649848570000|2022-04-13 11:16:10|11746.2|11746.2|11746.2|11746.2|11746.2|11746.2|11746.2|11746.2|0
1649848630000|2022-04-13 11:17:10|11747.48|11747.48|11747.48|11747.48|11747.48|11747.48|11747.48|11747.48|0
1649848780000|2022-04-13 11:19:40|11749.13|11749.13|11749.13|11749.13|11749.13|11749.13|11749.13|11749.13|0
1649848790000|2022-04-13 11:19:50|11750.77|11750.77|11750.77|11750.77|11750.77|11750.77|11750.77|11750.77|0
1649848800000|2022-04-13 11:20:00|11756.42|11756.42|11756.42|11756.42|11756.42|11756.42|11756.42|11756.42|0
1649848870000|2022-04-13 11:21:10|11758.34|11758.34|11758.89|11758.89|11758.89|11758.89|11758.34|11758.34|0
1649848930000|2022-04-13 11:22:10|11757.61|11757.61|11757.61|11757.61|11757.61|11757.61|11757.61|11757.61|0
1649848980000|2022-04-13 11:23:00|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|0
1649848990000|2022-04-13 11:23:10|11755.04|11755.04|11755.04|11755.04|11755.04|11755.04|11755.04|11755.04|0
1649849000000|2022-04-13 11:23:20|11753.12|11753.12|11753.12|11753.12|11753.12|11753.12|11753.12|11753.12|0
1649849010000|2022-04-13 11:23:30|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|0
1649849040000|2022-04-13 11:24:00|11754.78|11754.78|11754.78|11754.78|11754.78|11754.78|11754.78|11754.78|0
1649849290000|2022-04-13 11:28:10|11756.06|11756.06|11756.06|11756.06|11756.06|11756.06|11756.06|11756.06|0
1649849400000|2022-04-13 11:30:00|11755.31|11755.31|11753.55|11753.55|11755.31|11755.31|11752.91|11752.91|0
1649849450000|2022-04-13 11:30:50|11754.83|11754.83|11755.21|11755.21|11755.21|11755.21|11754.08|11754.08|0
1649849460000|2022-04-13 11:31:00|11757.95|11757.95|11757.95|11757.95|11757.95|11757.95|11757.95|11757.95|0
1649849470000|2022-04-13 11:31:10|11757.4|11757.4|11758.69|11758.69|11758.69|11758.69|11757.4|11757.4|0
1649849510000|2022-04-13 11:31:50|11757.4|11757.4|11758.05|11758.05|11758.05|11758.05|11757.4|11757.4|0
1649849550000|2022-04-13 11:32:30|11757.29|11757.29|11758.42|11758.42|11758.42|11758.42|11757.29|11757.29|0
1649849560000|2022-04-13 11:32:40|11758.05|11758.05|11758.05|11758.05|11758.05|11758.05|11758.05|11758.05|0
1649849610000|2022-04-13 11:33:30|11751.61|11751.61|11738.74|11738.74|11751.61|11751.61|11738.74|11738.74|0
1649849630000|2022-04-13 11:33:50|11751.61|11751.61|11751.61|11751.61|11751.61|11751.61|11751.61|11751.61|0
1649849940000|2022-04-13 11:39:00|11748.22|11748.22|11745.66|11745.66|11748.22|11748.22|11745.66|11745.66|0
1649850100000|2022-04-13 11:41:40|11743.4|11743.4|11743.4|11743.4|11743.4|11743.4|11743.4|11743.4|0
1649850230000|2022-04-13 11:43:50|11744.5|11744.5|11744.5|11744.5|11744.5|11744.5|11744.5|11744.5|0
1649850310000|2022-04-13 11:45:10|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|0
1649850340000|2022-04-13 11:45:40|11745.14|11745.14|11745.25|11745.25|11745.25|11745.25|11744.5|11744.5|0
1649850430000|2022-04-13 11:47:10|11743.74|11743.74|11743.37|11743.37|11743.74|11743.74|11743.37|11743.37|0
1649850620000|2022-04-13 11:50:20|11746.11|11746.11|11746.11|11746.11|11746.11|11746.11|11746.11|11746.11|0
1649850690000|2022-04-13 11:51:30|11744.61|11744.61|11744.61|11744.61|11744.61|11744.61|11744.61|11744.61|0
1649850720000|2022-04-13 11:52:00|11743.1|11743.1|11743.1|11743.1|11743.1|11743.1|11743.1|11743.1|0
1649850890000|2022-04-13 11:54:50|11745.03|11745.03|11751.51|11751.51|11754.09|11754.09|11745.03|11745.03|0
1649850910000|2022-04-13 11:55:10|11750.23|11750.23|11750.23|11750.23|11750.23|11750.23|11750.23|11750.23|0
1649850960000|2022-04-13 11:56:00|11756.66|11756.66|11756.66|11756.66|11756.66|11756.66|11756.66|11756.66|0
1649850970000|2022-04-13 11:56:10|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|0
1649851010000|2022-04-13 11:56:50|11754.03|11754.03|11754.03|11754.03|11754.03|11754.03|11754.03|11754.03|0
1649851020000|2022-04-13 11:57:00|11754.78|11754.78|11754.78|11754.78|11754.78|11754.78|11754.78|11754.78|0
1649851080000|2022-04-13 11:58:00|11753.68|11753.68|11751.08|11751.08|11754.23|11754.23|11751.08|11751.08|0
1649851090000|2022-04-13 11:58:10|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|0
1649851110000|2022-04-13 11:58:30|11752.18|11752.18|11752.18|11752.18|11752.18|11752.18|11752.18|11752.18|0
1649851130000|2022-04-13 11:58:50|11755.39|11755.39|11755.39|11755.39|11755.39|11755.39|11755.39|11755.39|0
1649851140000|2022-04-13 11:59:00|11756.48|11756.48|11756.48|11756.48|11756.48|11756.48|11756.48|11756.48|0
1649851160000|2022-04-13 11:59:20|11750.07|11750.07|11750.07|11750.07|11750.07|11750.07|11750.07|11750.07|0
1649851190000|2022-04-13 11:59:50|11751.99|11751.99|11751.99|11751.99|11751.99|11751.99|11750.89|11750.89|0
1649851200000|2022-04-13 12:00:00|11753.09|11753.09|11755.28|11755.28|11755.28|11755.28|11753.09|11753.09|0
1649851240000|2022-04-13 12:00:40|11755.92|11755.92|11757.21|11757.21|11759.13|11759.13|11755.92|11755.92|0
1649851570000|2022-04-13 12:06:10|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|0
1649851610000|2022-04-13 12:06:50|11759.24|11759.24|11759.24|11759.24|11759.24|11759.24|11759.24|11759.24|0
1649851630000|2022-04-13 12:07:10|11752.81|11752.81|11752.81|11752.81|11752.81|11752.81|11752.81|11752.81|0
1649851650000|2022-04-13 12:07:30|11753.19|11753.19|11753.19|11753.19|11753.19|11753.19|11753.19|11753.19|0
1649851720000|2022-04-13 12:08:40|11754.83|11754.83|11754.83|11754.83|11754.83|11754.83|11754.83|11754.83|0
1649851790000|2022-04-13 12:09:50|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|0
1649851820000|2022-04-13 12:10:20|11750.04|11750.04|11750.04|11750.04|11750.04|11750.04|11750.04|11750.04|0
1649851870000|2022-04-13 12:11:10|11748.12|11748.12|11750.58|11750.58|11750.58|11750.58|11748.12|11748.12|0
1649851880000|2022-04-13 12:11:20|11753.26|11753.26|11757|11757|11757|11757|11753.26|11753.26|0
1649851920000|2022-04-13 12:12:00|11756.62|11756.62|11757|11757|11757|11757|11756.62|11756.62|0
1649851980000|2022-04-13 12:13:00|11760.01|11760.01|11757|11757|11760.01|11760.01|11757|11757|0
1649852080000|2022-04-13 12:14:40|11760.38|11760.38|11760.38|11760.38|11760.38|11760.38|11760.38|11760.38|0
1649852130000|2022-04-13 12:15:30|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|0
1649852220000|2022-04-13 12:17:00|11773.89|11773.89|11773.89|11773.89|11773.89|11773.89|11773.89|11773.89|0
1649852230000|2022-04-13 12:17:10|11774.27|11774.27|11773.14|11773.14|11774.27|11774.27|11773.14|11773.14|0
1649852240000|2022-04-13 12:17:20|11772.5|11772.5|11772.5|11772.5|11772.5|11772.5|11772.5|11772.5|0
1649852280000|2022-04-13 12:18:00|11775.13|11775.13|11775.13|11775.13|11775.13|11775.13|11775.13|11775.13|0
1649852330000|2022-04-13 12:18:50|11779.65|11779.65|11780.02|11780.02|11781.53|11781.53|11779.65|11779.65|0
1649852360000|2022-04-13 12:19:20|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|0
1649852370000|2022-04-13 12:19:30|11775.46|11775.46|11775.46|11775.46|11775.46|11775.46|11775.46|11775.46|0
1649852410000|2022-04-13 12:20:10|11776.97|11776.97|11777.72|11777.72|11778.48|11778.48|11776.97|11776.97|0
1649852420000|2022-04-13 12:20:20|11779.01|11779.01|11779.01|11779.01|11779.01|11779.01|11779.01|11779.01|0
1649852460000|2022-04-13 12:21:00|11778.36|11778.36|11778.36|11778.36|11778.36|11778.36|11778.36|11778.36|0
1649852620000|2022-04-13 12:23:40|11782.2|11782.2|11782.2|11782.2|11782.2|11782.2|11782.2|11782.2|0
1649852760000|2022-04-13 12:26:00|11780.01|11780.01|11779.46|11779.46|11780.01|11780.01|11779.46|11779.46|0
1649852790000|2022-04-13 12:26:30|11766.59|11766.59|11771.93|11771.93|11773.03|11773.03|11766.59|11766.59|0
1649852840000|2022-04-13 12:27:20|11770.01|11770.01|11770.01|11770.01|11770.01|11770.01|11770.01|11770.01|0
1649852870000|2022-04-13 12:27:50|11769.25|11769.25|11771.13|11771.13|11771.13|11771.13|11769.25|11769.25|0
1649852920000|2022-04-13 12:28:40|11773.39|11773.39|11773.39|11773.39|11773.39|11773.39|11773.39|11773.39|0
1649852960000|2022-04-13 12:29:20|11775.65|11775.65|11775.65|11775.65|11775.65|11775.65|11775.65|11775.65|0
1649852990000|2022-04-13 12:29:50|11777.57|11777.57|11779.41|11779.41|11779.95|11779.95|11777.57|11777.57|0
1649853000000|2022-04-13 12:30:00|11778.5|11778.5|11780.76|11780.76|11780.76|11780.76|11778.5|11778.5|0
1649853060000|2022-04-13 12:31:00|11782.68|11782.68|11782.68|11782.68|11782.68|11782.68|11782.68|11782.68|0
1649853080000|2022-04-13 12:31:20|11784.61|11784.61|11785.89|11785.89|11785.89|11785.89|11784.61|11784.61|0
1649853170000|2022-04-13 12:32:50|11786.53|11786.53|11786.53|11786.53|11786.53|11786.53|11786.53|11786.53|0
1649853180000|2022-04-13 12:33:00|11788.46|11788.46|11789.1|11789.1|11789.1|11789.1|11788.46|11788.46|0
1649853190000|2022-04-13 12:33:10|11790.38|11790.38|11789.1|11789.1|11790.38|11790.38|11789.1|11789.1|0
1649853210000|2022-04-13 12:33:30|11791.02|11791.02|11792.31|11792.31|11792.31|11792.31|11791.02|11791.02|0
1649853240000|2022-04-13 12:34:00|11791.02|11791.02|11789.1|11789.1|11791.02|11791.02|11789.1|11789.1|0
1649853260000|2022-04-13 12:34:20|11790.38|11790.38|11790.38|11790.38|11790.38|11790.38|11790.38|11790.38|0
1649853270000|2022-04-13 12:34:30|11792.31|11792.31|11791.67|11791.67|11792.31|11792.31|11791.67|11791.67|0
1649853420000|2022-04-13 12:37:00|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|11788.28|0
1649853500000|2022-04-13 12:38:20|11787.64|11787.64|11788.92|11788.92|11788.92|11788.92|11787.64|11787.64|0
1649853510000|2022-04-13 12:38:30|11787|11787|11787|11787|11787|11787|11787|11787|0
1649853650000|2022-04-13 12:40:50|11790.29|11790.29|11788.64|11788.64|11790.29|11790.29|11786.45|11786.45|0
1649853670000|2022-04-13 12:41:10|11787.36|11787.36|11792.95|11792.95|11792.95|11792.95|11787.36|11787.36|0
1649853680000|2022-04-13 12:41:20|11793.5|11793.5|11795.14|11795.14|11795.14|11795.14|11792.95|11792.95|0
1649853690000|2022-04-13 12:41:30|11792.57|11792.57|11794.89|11794.89|11795.44|11795.44|11792.57|11792.57|0
1649853720000|2022-04-13 12:42:00|11795.44|11795.44|11795.44|11795.44|11795.44|11795.44|11795.44|11795.44|0
1649853750000|2022-04-13 12:42:30|11792.7|11792.7|11791.41|11791.41|11792.7|11792.7|11791.41|11791.41|0
1649853760000|2022-04-13 12:42:40|11792.51|11792.51|11792.51|11792.51|11792.51|11792.51|11792.51|11792.51|0
1649853880000|2022-04-13 12:44:40|11795.14|11795.14|11795.14|11795.14|11795.14|11795.14|11795.14|11795.14|0
1649853890000|2022-04-13 12:44:50|11794.5|11794.5|11794.5|11794.5|11794.5|11794.5|11794.5|11794.5|0
1649853900000|2022-04-13 12:45:00|11795.6|11795.6|11795.6|11795.6|11795.6|11795.6|11795.6|11795.6|0
1649854010000|2022-04-13 12:46:50|11796.35|11796.35|11796.35|11796.35|11796.35|11796.35|11796.35|11796.35|0
1649854080000|2022-04-13 12:48:00|11796.99|11796.99|11796.99|11796.99|11796.99|11796.99|11796.99|11796.99|0
1649854180000|2022-04-13 12:49:40|11797.63|11797.63|11798.76|11798.76|11798.76|11798.76|11797.63|11797.63|0
1649854200000|2022-04-13 12:50:00|11800.05|11800.05|11800.05|11800.05|11800.05|11800.05|11800.05|11800.05|0
1649854270000|2022-04-13 12:51:10|11800.69|11800.69|11800.69|11800.69|11800.69|11800.69|11800.69|11800.69|0
1649854510000|2022-04-13 12:55:10|11800.05|11800.05|11800.05|11800.05|11800.05|11800.05|11800.05|11800.05|0
1649854610000|2022-04-13 12:56:50|11800.69|11800.69|11800.69|11800.69|11800.69|11800.69|11800.69|11800.69|0
1649854640000|2022-04-13 12:57:20|11802.19|11802.19|11802.19|11802.19|11802.19|11802.19|11802.19|11802.19|0
1649854710000|2022-04-13 12:58:30|11804.08|11804.08|11803.1|11803.1|11804.08|11804.08|11801.82|11801.82|0
1649854730000|2022-04-13 12:58:50|11802.46|11802.46|11802.46|11802.46|11802.46|11802.46|11802.46|11802.46|0
1649854770000|2022-04-13 12:59:30|11800.58|11800.58|11799.82|11799.82|11800.58|11800.58|11798.7|11798.7|0
1649854800000|2022-04-13 13:00:00|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|0
1649854860000|2022-04-13 13:01:00|11801.6|11801.6|11801.6|11801.6|11801.6|11801.6|11801.6|11801.6|0
1649854920000|2022-04-13 13:02:00|11801.97|11801.97|11801.97|11801.97|11801.97|11801.97|11801.97|11801.97|0
1649855000000|2022-04-13 13:03:20|11800.69|11800.69|11800.69|11800.69|11800.69|11800.69|11800.69|11800.69|0
1649855010000|2022-04-13 13:03:30|11798.12|11798.12|11798.12|11798.12|11798.12|11798.12|11798.12|11798.12|0
1649855040000|2022-04-13 13:04:00|11798.67|11798.67|11798.67|11798.67|11798.67|11798.67|11798.67|11798.67|0
1649855050000|2022-04-13 13:04:10|11799.22|11799.22|11799.22|11799.22|11799.22|11799.22|11799.22|11799.22|0
1649855060000|2022-04-13 13:04:20|11799.77|11799.77|11802.17|11802.17|11802.17|11802.17|11799.77|11799.77|0
1649855070000|2022-04-13 13:04:30|11801.62|11801.62|11801.62|11801.62|11801.62|11801.62|11801.62|11801.62|0
1649855140000|2022-04-13 13:05:40|11802.75|11802.75|11802.75|11802.75|11802.75|11802.75|11802.75|11802.75|0
1649855150000|2022-04-13 13:05:50|11803.84|11803.84|11803.84|11803.84|11803.84|11803.84|11803.84|11803.84|0
1649855220000|2022-04-13 13:07:00|11805.13|11805.13|11801.62|11801.62|11805.13|11805.13|11798.69|11798.69|0
1649855230000|2022-04-13 13:07:10|11803.55|11803.55|11803.55|11803.55|11803.55|11803.55|11803.55|11803.55|0
1649855260000|2022-04-13 13:07:40|11808.04|11808.04|11809.32|11809.32|11809.96|11809.96|11808.04|11808.04|0
1649855270000|2022-04-13 13:07:50|11806.75|11806.75|11807.4|11807.4|11807.4|11807.4|11806.75|11806.75|0
1649855320000|2022-04-13 13:08:40|11805.47|11805.47|11802.49|11802.49|11805.47|11805.47|11802.49|11802.49|0
1649855330000|2022-04-13 13:08:50|11801.4|11801.4|11801.94|11801.94|11801.94|11801.94|11801.4|11801.4|0
1649855340000|2022-04-13 13:09:00|11803.59|11803.59|11803.59|11803.59|11803.59|11803.59|11803.59|11803.59|0
1649855370000|2022-04-13 13:09:30|11802.95|11802.95|11802.4|11802.4|11802.95|11802.95|11802.4|11802.4|0
1649855470000|2022-04-13 13:11:10|11806.16|11806.16|11806.16|11806.16|11806.16|11806.16|11806.16|11806.16|0
1649855510000|2022-04-13 13:11:50|11804.52|11804.52|11803.97|11803.97|11804.52|11804.52|11803.97|11803.97|0
1649855540000|2022-04-13 13:12:20|11805.25|11805.25|11804.61|11804.61|11805.25|11805.25|11804.61|11804.61|0
1649855580000|2022-04-13 13:13:00|11803.33|11803.33|11803.33|11803.33|11803.33|11803.33|11803.33|11803.33|0
1649855610000|2022-04-13 13:13:30|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|0
1649855630000|2022-04-13 13:13:50|11804.99|11804.99|11804.99|11804.99|11804.99|11804.99|11804.99|11804.99|0
1649855680000|2022-04-13 13:14:40|11803.89|11803.89|11803.89|11803.89|11803.89|11803.89|11803.89|11803.89|0
1649855700000|2022-04-13 13:15:00|11801.32|11801.32|11800.68|11800.68|11801.32|11801.32|11800.68|11800.68|0
1649855720000|2022-04-13 13:15:20|11807.11|11807.11|11799.88|11799.88|11807.11|11807.11|11799.88|11799.88|0
1649855770000|2022-04-13 13:16:10|11796.03|11796.03|11799.88|11799.88|11799.88|11799.88|11796.03|11796.03|0
1649855780000|2022-04-13 13:16:20|11801.81|11801.81|11801.81|11801.81|11801.81|11801.81|11801.81|11801.81|0
1649855790000|2022-04-13 13:16:30|11802.18|11802.18|11802.18|11802.18|11802.18|11802.18|11802.18|11802.18|0
1649855820000|2022-04-13 13:17:00|11803.47|11803.47|11802.82|11802.82|11803.47|11803.47|11802.82|11802.82|0
1649855860000|2022-04-13 13:17:40|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|11804.75|0
1649855880000|2022-04-13 13:18:00|11803.47|11803.47|11803.47|11803.47|11803.47|11803.47|11803.47|11803.47|0
1649855900000|2022-04-13 13:18:20|11802.82|11802.82|11802.82|11802.82|11802.82|11802.82|11802.82|11802.82|0
1649856010000|2022-04-13 13:20:10|11804.33|11804.33|11804.33|11804.33|11804.33|11804.33|11804.33|11804.33|0
1649856030000|2022-04-13 13:20:30|11801.12|11801.12|11801.12|11801.12|11801.12|11801.12|11801.12|11801.12|0
1649856060000|2022-04-13 13:21:00|11802.8|11802.8|11801.7|11801.7|11802.8|11802.8|11801.7|11801.7|0
1649856070000|2022-04-13 13:21:10|11802.08|11802.08|11802.08|11802.08|11802.08|11802.08|11802.08|11802.08|0
1649856210000|2022-04-13 13:23:30|11803.17|11803.17|11803.17|11803.17|11803.17|11803.17|11803.17|11803.17|0
1649856220000|2022-04-13 13:23:40|11804.27|11804.27|11804.27|11804.27|11804.27|11804.27|11804.27|11804.27|0
1649856270000|2022-04-13 13:24:30|11806.53|11806.53|11803.55|11803.55|11806.53|11806.53|11803.55|11803.55|0
1649856280000|2022-04-13 13:24:40|11802.05|11802.05|11801.5|11801.5|11802.05|11802.05|11801.5|11801.5|0
1649856300000|2022-04-13 13:25:00|11802.14|11802.14|11802.14|11802.14|11802.14|11802.14|11802.14|11802.14|0
1649856310000|2022-04-13 13:25:10|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|0
1649856360000|2022-04-13 13:26:00|11804.4|11804.4|11804.4|11804.4|11804.4|11804.4|11804.4|11804.4|0
1649856370000|2022-04-13 13:26:10|11802.47|11802.47|11802.47|11802.47|11802.47|11802.47|11802.47|11802.47|0
1649856510000|2022-04-13 13:28:30|11803.6|11803.6|11803.6|11803.6|11803.6|11803.6|11803.6|11803.6|0
1649856580000|2022-04-13 13:29:40|11804.24|11804.24|11805.89|11805.89|11805.89|11805.89|11804.24|11804.24|0
1649856610000|2022-04-13 13:30:10|11806.98|11806.98|11809.55|11809.55|11809.55|11809.55|11806.98|11806.98|0
1649856620000|2022-04-13 13:30:20|11796.68|11796.68|11808.27|11808.27|11809.55|11809.55|11796.68|11796.68|0
1649856640000|2022-04-13 13:30:40|11821.14|11821.14|11814.7|11814.7|11821.14|11821.14|11814.7|11814.7|0
1649856670000|2022-04-13 13:31:10|11821.14|11821.14|11833.37|11833.37|11833.37|11833.37|11821.14|11821.14|0
1649856700000|2022-04-13 13:31:40|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|11834.5|0
1649856710000|2022-04-13 13:31:50|11836.76|11836.76|11835.25|11835.25|11836.76|11836.76|11835.25|11835.25|0
1649856800000|2022-04-13 13:33:20|11835.89|11835.89|11835.89|11835.89|11835.89|11835.89|11835.89|11835.89|0
1649856810000|2022-04-13 13:33:30|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|11835.25|0
1649856820000|2022-04-13 13:33:40|11838.26|11838.26|11838.26|11838.26|11838.26|11838.26|11838.26|11838.26|0
1649856830000|2022-04-13 13:33:50|11851.13|11851.13|11851.13|11851.13|11851.13|11851.13|11851.13|11851.13|0
1649856840000|2022-04-13 13:34:00|11850.75|11850.75|11851.13|11851.13|11851.13|11851.13|11850.75|11850.75|0
1649856880000|2022-04-13 13:34:40|11851.51|11851.51|11852.15|11852.15|11852.15|11852.15|11851.51|11851.51|0
1649856890000|2022-04-13 13:34:50|11850.86|11850.86|11848.94|11848.94|11850.86|11850.86|11848.94|11848.94|0
1649856910000|2022-04-13 13:35:10|11845.55|11845.55|11845.55|11845.55|11845.55|11845.55|11845.55|11845.55|0
1649856920000|2022-04-13 13:35:20|11846.19|11846.19|11846.19|11846.19|11846.19|11846.19|11846.19|11846.19|0
1649856930000|2022-04-13 13:35:30|11846.84|11846.84|11846.84|11846.84|11846.84|11846.84|11846.84|11846.84|0
1649856960000|2022-04-13 13:36:00|11847.59|11847.59|11847.59|11847.59|11847.59|11847.59|11847.59|11847.59|0
1649856970000|2022-04-13 13:36:10|11846.95|11846.95|11847.59|11847.59|11847.59|11847.59|11846.95|11846.95|0
1649856980000|2022-04-13 13:36:20|11848.87|11848.87|11850.15|11850.15|11852.72|11852.72|11848.87|11848.87|0
1649856990000|2022-04-13 13:36:30|11852.79|11852.79|11857|11857|11857|11857|11852.79|11852.79|0
1649857020000|2022-04-13 13:37:00|11858.93|11858.93|11860.4|11860.4|11860.4|11860.4|11858.93|11858.93|0
1649857030000|2022-04-13 13:37:10|11859.76|11859.76|11860.4|11860.4|11860.4|11860.4|11859.76|11859.76|0
1649857040000|2022-04-13 13:37:20|11861.04|11861.04|11858.06|11858.06|11861.04|11861.04|11858.06|11858.06|0
1649857090000|2022-04-13 13:38:10|11864.5|11864.5|11864.5|11864.5|11864.5|11864.5|11864.5|11864.5|0
1649857100000|2022-04-13 13:38:20|11862.3|11862.3|11862.3|11862.3|11862.3|11862.3|11862.3|11862.3|0
1649857120000|2022-04-13 13:38:40|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|11863.43|0
1649857130000|2022-04-13 13:38:50|11865.36|11865.36|11865.72|11865.72|11867|11867|11865.36|11865.36|0
1649857140000|2022-04-13 13:39:00|11867|11867|11854.13|11854.13|11867|11867|11854.13|11854.13|0
1649857170000|2022-04-13 13:39:30|11854.68|11854.68|11854.68|11854.68|11854.68|11854.68|11854.68|11854.68|0
1649857190000|2022-04-13 13:39:50|11859.66|11859.66|11859.66|11859.66|11859.66|11859.66|11859.66|11859.66|0
1649857200000|2022-04-13 13:40:00|11861.17|11861.17|11862.3|11862.3|11862.94|11862.94|11861.17|11861.17|0
1649857220000|2022-04-13 13:40:20|11863.58|11863.58|11870.36|11870.36|11870.36|11870.36|11863.58|11863.58|0
1649857230000|2022-04-13 13:40:30|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|0
1649857240000|2022-04-13 13:40:40|11868.34|11868.34|11870.72|11870.72|11870.72|11870.72|11868.34|11868.34|0
1649857250000|2022-04-13 13:40:50|11871.36|11871.36|11872.55|11872.55|11872.65|11872.65|11870.08|11870.08|0
1649857260000|2022-04-13 13:41:00|11869.99|11869.99|11869.99|11869.99|11869.99|11869.99|11869.99|11869.99|0
1649857270000|2022-04-13 13:41:10|11872.55|11872.55|11871.8|11871.8|11872.55|11872.55|11871.8|11871.8|0
1649857280000|2022-04-13 13:41:20|11872.35|11872.35|11872.35|11872.35|11872.35|11872.35|11872.35|11872.35|0
1649857290000|2022-04-13 13:41:30|11878.78|11878.78|11878.78|11878.78|11878.78|11878.78|11878.78|11878.78|0
1649857320000|2022-04-13 13:42:00|11879.42|11879.42|11878.14|11878.14|11879.42|11879.42|11878.14|11878.14|0
1649857330000|2022-04-13 13:42:10|11874.93|11874.93|11873.65|11873.65|11874.93|11874.93|11873.65|11873.65|0
1649857350000|2022-04-13 13:42:30|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|11872.14|0
1649857360000|2022-04-13 13:42:40|11870.26|11870.26|11870.26|11870.26|11870.26|11870.26|11870.26|11870.26|0
1649857370000|2022-04-13 13:42:50|11872.83|11872.83|11872.45|11872.45|11872.83|11872.83|11872.45|11872.45|0
1649857380000|2022-04-13 13:43:00|11866.02|11866.02|11866.02|11866.02|11866.02|11866.02|11866.02|11866.02|0
1649857390000|2022-04-13 13:43:10|11864.92|11864.92|11863.79|11863.79|11864.92|11864.92|11863.04|11863.04|0
1649857420000|2022-04-13 13:43:40|11863.24|11863.24|11863.24|11863.24|11863.24|11863.24|11863.24|11863.24|0
1649857470000|2022-04-13 13:44:30|11860.68|11860.68|11860.68|11860.68|11860.68|11860.68|11860.68|11860.68|0
1649857480000|2022-04-13 13:44:40|11859.39|11859.39|11859.39|11859.39|11859.39|11859.39|11859.39|11859.39|0
1649857500000|2022-04-13 13:45:00|11846.53|11846.53|11846.53|11846.53|11846.53|11846.53|11846.53|11846.53|0
1649857510000|2022-04-13 13:45:10|11844.6|11844.6|11844.6|11844.6|11844.6|11844.6|11844.6|11844.6|0
1649857520000|2022-04-13 13:45:20|11840.75|11840.75|11840.75|11840.75|11840.75|11840.75|11840.75|11840.75|0
1649857550000|2022-04-13 13:45:50|11827.88|11827.88|11821.45|11821.45|11827.88|11827.88|11821.45|11821.45|0
1649857570000|2022-04-13 13:46:10|11816.18|11816.18|11816.18|11816.18|11816.18|11816.18|11816.18|11816.18|0
1649857580000|2022-04-13 13:46:20|11816.56|11816.56|11819.39|11819.39|11819.39|11819.39|11816.18|11816.18|0
1649857600000|2022-04-13 13:46:40|11825.82|11825.82|11831.32|11831.32|11831.32|11831.32|11825.82|11825.82|0
1649857610000|2022-04-13 13:46:50|11833.95|11833.95|11832.31|11832.31|11833.95|11833.95|11832.31|11832.31|0
1649857640000|2022-04-13 13:47:20|11831.02|11831.02|11830.38|11830.38|11831.02|11831.02|11830.38|11830.38|0
1649857650000|2022-04-13 13:47:30|11832.03|11832.03|11832.03|11832.03|11832.03|11832.03|11832.03|11832.03|0
1649857680000|2022-04-13 13:48:00|11830.1|11830.1|11826.25|11826.25|11830.1|11830.1|11826.25|11826.25|0
1649857700000|2022-04-13 13:48:20|11825.7|11825.7|11825.7|11825.7|11825.7|11825.7|11825.7|11825.7|0
1649857720000|2022-04-13 13:48:40|11826.35|11826.35|11822.66|11822.66|11826.35|11826.35|11822.66|11822.66|0
1649857740000|2022-04-13 13:49:00|11822.11|11822.11|11822.86|11822.86|11822.86|11822.86|11822.11|11822.11|0
1649857790000|2022-04-13 13:49:50|11823.96|11823.96|11822.49|11822.49|11823.96|11823.96|11822.49|11822.49|0
1649857800000|2022-04-13 13:50:00|11823.99|11823.99|11823.99|11823.99|11823.99|11823.99|11823.99|11823.99|0
1649857810000|2022-04-13 13:50:10|11825.92|11825.92|11823.99|11823.99|11830.43|11830.43|11823.99|11823.99|0
1649857820000|2022-04-13 13:50:20|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|0
1649857840000|2022-04-13 13:50:40|11833.64|11833.64|11833.64|11833.64|11833.64|11833.64|11833.64|11833.64|0
1649857860000|2022-04-13 13:51:00|11835.56|11835.56|11833.64|11833.64|11835.56|11835.56|11833.64|11833.64|0
1649857870000|2022-04-13 13:51:10|11836.84|11836.84|11836.84|11836.84|11836.84|11836.84|11836.84|11836.84|0
1649857890000|2022-04-13 13:51:30|11837.97|11837.97|11837.97|11837.97|11837.97|11837.97|11837.97|11837.97|0
1649857910000|2022-04-13 13:51:50|11831.54|11831.54|11831.54|11831.54|11831.54|11831.54|11831.54|11831.54|0
1649857930000|2022-04-13 13:52:10|11834.28|11834.28|11834.28|11834.28|11834.28|11834.28|11834.28|11834.28|0
1649857940000|2022-04-13 13:52:20|11836.91|11836.91|11836.91|11836.91|11836.91|11836.91|11836.91|11836.91|0
1649857960000|2022-04-13 13:52:40|11838.2|11838.2|11838.2|11838.2|11838.2|11838.2|11838.2|11838.2|0
1649857970000|2022-04-13 13:52:50|11834.99|11834.99|11834.99|11834.99|11834.99|11834.99|11834.99|11834.99|0
1649858010000|2022-04-13 13:53:30|11836.09|11836.09|11836.09|11836.09|11836.09|11836.09|11836.09|11836.09|0
1649858060000|2022-04-13 13:54:20|11842.52|11842.52|11842.52|11842.52|11842.52|11842.52|11842.52|11842.52|0
1649858120000|2022-04-13 13:55:20|11843.27|11843.27|11843.27|11843.27|11843.27|11843.27|11843.27|11843.27|0
1649858160000|2022-04-13 13:56:00|11845.2|11845.2|11848.41|11848.41|11848.41|11848.41|11845.2|11845.2|0
1649858170000|2022-04-13 13:56:10|11854.84|11854.84|11855.59|11855.59|11855.59|11855.59|11854.84|11854.84|0
1649858180000|2022-04-13 13:56:20|11854.31|11854.31|11847.23|11847.23|11854.31|11854.31|11847.23|11847.23|0
1649858190000|2022-04-13 13:56:30|11853.67|11853.67|11853.12|11853.12|11853.67|11853.67|11853.12|11853.12|0
1649858200000|2022-04-13 13:56:40|11852.48|11852.48|11851.38|11851.38|11852.48|11852.48|11851.38|11851.38|0
1649858210000|2022-04-13 13:56:50|11850.83|11850.83|11850.83|11850.83|11850.83|11850.83|11850.83|11850.83|0
1649858240000|2022-04-13 13:57:20|11855.32|11855.32|11854.68|11854.68|11855.32|11855.32|11854.68|11854.68|0
1649858270000|2022-04-13 13:57:50|11855.32|11855.32|11855.32|11855.32|11855.32|11855.32|11855.32|11855.32|0
1649858340000|2022-04-13 13:59:00|11856.42|11856.42|11856.42|11856.42|11856.42|11856.42|11856.42|11856.42|0
1649858350000|2022-04-13 13:59:10|11854.5|11854.5|11853.86|11853.86|11854.5|11854.5|11853.86|11853.86|0
1649858370000|2022-04-13 13:59:30|11851.66|11851.66|11849.74|11849.74|11851.66|11851.66|11849.74|11849.74|0
1649858390000|2022-04-13 13:59:50|11849.09|11849.09|11849.09|11849.09|11849.09|11849.09|11849.09|11849.09|0
1649858400000|2022-04-13 14:00:00|11855.53|11855.53|11863.25|11863.25|11863.25|11863.25|11855.53|11855.53|0
1649858450000|2022-04-13 14:00:50|11860.04|11860.04|11860.04|11860.04|11860.04|11860.04|11860.04|11860.04|0
1649858460000|2022-04-13 14:01:00|11859.49|11859.49|11857.61|11857.61|11859.49|11859.49|11857.61|11857.61|0
1649858480000|2022-04-13 14:01:20|11858.36|11858.36|11858.36|11858.36|11858.36|11858.36|11858.36|11858.36|0
1649858490000|2022-04-13 14:01:30|11859.46|11859.46|11858.17|11858.17|11859.46|11859.46|11858.17|11858.17|0
1649858500000|2022-04-13 14:01:40|11858.82|11858.82|11860.1|11860.1|11860.1|11860.1|11858.82|11858.82|0
1649858520000|2022-04-13 14:02:00|11847.23|11847.23|11847.23|11847.23|11847.23|11847.23|11847.23|11847.23|0
1649858530000|2022-04-13 14:02:10|11849.11|11849.11|11849.11|11849.11|11849.11|11849.11|11849.11|11849.11|0
1649858540000|2022-04-13 14:02:20|11851.37|11851.37|11852.65|11852.65|11852.65|11852.65|11851.37|11851.37|0
1649858550000|2022-04-13 14:02:30|11851.56|11851.56|11850.46|11850.46|11851.56|11851.56|11850.46|11850.46|0
1649858600000|2022-04-13 14:03:20|11851.1|11851.1|11853.48|11853.48|11853.48|11853.48|11851.1|11851.1|0
1649858610000|2022-04-13 14:03:30|11854.58|11854.58|11855.86|11855.86|11855.86|11855.86|11854.58|11854.58|0
1649858620000|2022-04-13 14:03:40|11853.6|11853.6|11853.6|11853.6|11853.6|11853.6|11853.6|11853.6|0
1649858630000|2022-04-13 14:03:50|11851.68|11851.68|11851.68|11851.68|11851.68|11851.68|11851.68|11851.68|0
1649858650000|2022-04-13 14:04:10|11845.24|11845.24|11846|11846|11846|11846|11845.24|11845.24|0
1649858660000|2022-04-13 14:04:20|11843.43|11843.43|11843.43|11843.43|11843.43|11843.43|11843.43|11843.43|0
1649858670000|2022-04-13 14:04:30|11840.04|11840.04|11840.04|11840.04|11840.04|11840.04|11840.04|11840.04|0
1649858710000|2022-04-13 14:05:10|11837.48|11837.48|11834.27|11834.27|11837.48|11837.48|11834.27|11834.27|0
1649858720000|2022-04-13 14:05:20|11836.84|11836.84|11837.48|11837.48|11837.48|11837.48|11836.84|11836.84|0
1649858730000|2022-04-13 14:05:30|11838.23|11838.23|11838.23|11838.23|11838.23|11838.23|11838.23|11838.23|0
1649858770000|2022-04-13 14:06:10|11836.3|11836.3|11836.3|11836.3|11836.3|11836.3|11836.3|11836.3|0
1649858830000|2022-04-13 14:07:10|11835.21|11835.21|11834.66|11834.66|11835.21|11835.21|11834.66|11834.66|0
1649858840000|2022-04-13 14:07:20|11837.23|11837.23|11837.23|11837.23|11837.23|11837.23|11837.23|11837.23|0
1649858850000|2022-04-13 14:07:30|11841.08|11841.08|11837.23|11837.23|11841.08|11841.08|11837.23|11837.23|0
1649858870000|2022-04-13 14:07:50|11838.73|11838.73|11838.73|11838.73|11838.73|11838.73|11838.73|11838.73|0
1649858880000|2022-04-13 14:08:00|11837.45|11837.45|11839.73|11839.73|11840.11|11840.11|11837.45|11837.45|0
1649858890000|2022-04-13 14:08:10|11841.99|11841.99|11843.91|11843.91|11843.91|11843.91|11841.99|11841.99|0
1649858910000|2022-04-13 14:08:30|11850.35|11850.35|11851.99|11851.99|11851.99|11851.99|11850.35|11850.35|0
1649858950000|2022-04-13 14:09:10|11853.09|11853.09|11853.09|11853.09|11853.09|11853.09|11853.09|11853.09|0
1649858970000|2022-04-13 14:09:30|11859.52|11859.52|11859.52|11859.52|11859.52|11859.52|11859.52|11859.52|0
1649859040000|2022-04-13 14:10:40|11856.14|11856.14|11856.14|11856.14|11856.14|11856.14|11856.14|11856.14|0
1649859090000|2022-04-13 14:11:30|11855.5|11855.5|11855.5|11855.5|11855.5|11855.5|11855.5|11855.5|0
1649859100000|2022-04-13 14:11:40|11861.93|11861.93|11861.93|11861.93|11861.93|11861.93|11861.93|11861.93|0
1649859110000|2022-04-13 14:11:50|11859.36|11859.36|11859.36|11859.36|11859.36|11859.36|11859.36|11859.36|0
1649859150000|2022-04-13 14:12:30|11857.86|11857.86|11857.86|11857.86|11857.86|11857.86|11857.86|11857.86|0
1649859170000|2022-04-13 14:12:50|11859.36|11859.36|11862.31|11862.31|11862.31|11862.31|11859.36|11859.36|0
1649859200000|2022-04-13 14:13:20|11855.87|11855.87|11855.87|11855.87|11855.87|11855.87|11855.87|11855.87|0
1649859220000|2022-04-13 14:13:40|11854.78|11854.78|11852.89|11852.89|11854.78|11854.78|11852.89|11852.89|0
1649859230000|2022-04-13 14:13:50|11850.33|11850.33|11850.33|11850.33|11850.33|11850.33|11850.33|11850.33|0
1649859290000|2022-04-13 14:14:50|11850.88|11850.88|11850.88|11850.88|11850.88|11850.88|11850.88|11850.88|0
1649859340000|2022-04-13 14:15:40|11857.31|11857.31|11857.31|11857.31|11857.31|11857.31|11857.31|11857.31|0
1649859350000|2022-04-13 14:15:50|11857.86|11857.86|11857.86|11857.86|11857.86|11857.86|11857.86|11857.86|0
1649859360000|2022-04-13 14:16:00|11860.12|11860.12|11860.12|11860.12|11860.12|11860.12|11860.12|11860.12|0
1649859390000|2022-04-13 14:16:30|11859.57|11859.57|11859.57|11859.57|11859.57|11859.57|11859.57|11859.57|0
1649859400000|2022-04-13 14:16:40|11859.19|11859.19|11859.19|11859.19|11859.19|11859.19|11859.19|11859.19|0
1649859430000|2022-04-13 14:17:10|11860.29|11860.29|11860.29|11860.29|11860.84|11860.84|11860.29|11860.29|0
1649859440000|2022-04-13 14:17:20|11861.93|11861.93|11864.13|11864.13|11864.13|11864.13|11861.93|11861.93|0
1649859480000|2022-04-13 14:18:00|11863.58|11863.58|11863.58|11863.58|11863.58|11863.58|11863.58|11863.58|0
1649859540000|2022-04-13 14:19:00|11850.71|11850.71|11850.71|11850.71|11850.71|11850.71|11850.71|11850.71|0
1649859580000|2022-04-13 14:19:40|11849.61|11849.61|11849.61|11849.61|11849.61|11849.61|11849.61|11849.61|0
1649859610000|2022-04-13 14:20:10|11850.26|11850.26|11852.18|11852.18|11852.18|11852.18|11849.61|11849.61|0
1649859630000|2022-04-13 14:20:30|11851.54|11851.54|11850.9|11850.9|11851.54|11851.54|11850.9|11850.9|0
1649859640000|2022-04-13 14:20:40|11851.27|11851.27|11851.27|11851.27|11851.27|11851.27|11851.27|11851.27|0
1649859670000|2022-04-13 14:21:10|11852.56|11852.56|11853.11|11853.11|11853.11|11853.11|11852.56|11852.56|0
1649859700000|2022-04-13 14:21:40|11859.54|11859.54|11859.54|11859.54|11859.54|11859.54|11859.54|11859.54|0
1649859720000|2022-04-13 14:22:00|11858.04|11858.04|11856.15|11856.15|11858.04|11858.04|11856.15|11856.15|0
1649859730000|2022-04-13 14:22:10|11862.59|11862.59|11862.59|11862.59|11862.59|11862.59|11862.59|11862.59|0
1649859740000|2022-04-13 14:22:20|11863.23|11863.23|11863.23|11863.23|11863.23|11863.23|11863.23|11863.23|0
1649859750000|2022-04-13 14:22:30|11859.38|11859.38|11859.38|11859.38|11859.38|11859.38|11859.38|11859.38|0
1649859760000|2022-04-13 14:22:40|11860.88|11860.88|11860.88|11860.88|11860.88|11860.88|11860.88|11860.88|0
1649859770000|2022-04-13 14:22:50|11858.69|11858.69|11858.69|11858.69|11858.69|11858.69|11858.69|11858.69|0
1649859810000|2022-04-13 14:23:30|11858.31|11858.31|11858.31|11858.31|11858.31|11858.31|11858.31|11858.31|0
1649859840000|2022-04-13 14:24:00|11862.16|11862.16|11864.09|11864.09|11864.09|11864.09|11862.16|11862.16|0
1649859860000|2022-04-13 14:24:20|11861.52|11861.52|11861.52|11861.52|11861.52|11861.52|11861.52|11861.52|0
1649859870000|2022-04-13 14:24:30|11864.58|11864.58|11864.2|11864.2|11865.22|11865.22|11862.65|11862.65|0
1649859890000|2022-04-13 14:24:50|11863.56|11863.56|11865.39|11865.39|11865.39|11865.39|11863.56|11863.56|0
1649859900000|2022-04-13 14:25:00|11864.11|11864.11|11866.04|11866.04|11866.04|11866.04|11864.11|11864.11|0
1649859910000|2022-04-13 14:25:10|11859.6|11859.6|11859.6|11859.6|11859.6|11859.6|11859.6|11859.6|0
1649859920000|2022-04-13 14:25:20|11856.39|11856.39|11856.39|11856.39|11856.39|11856.39|11856.39|11856.39|0
1649859990000|2022-04-13 14:26:30|11857.15|11857.15|11857.15|11857.15|11857.15|11857.15|11857.15|11857.15|0
1649860050000|2022-04-13 14:27:30|11859.07|11859.07|11859.71|11859.71|11859.71|11859.71|11859.07|11859.07|0
1649860060000|2022-04-13 14:27:40|11859.07|11859.07|11859.07|11859.07|11859.07|11859.07|11859.07|11859.07|0
1649860100000|2022-04-13 14:28:20|11856.44|11856.44|11856.44|11856.44|11856.44|11856.44|11856.44|11856.44|0
1649860110000|2022-04-13 14:28:30|11856.06|11856.06|11856.06|11856.06|11856.06|11856.06|11856.06|11856.06|0
1649860140000|2022-04-13 14:29:00|11854.96|11854.96|11854.96|11854.96|11854.96|11854.96|11854.96|11854.96|0
1649860160000|2022-04-13 14:29:20|11855.61|11855.61|11855.61|11855.61|11855.61|11855.61|11855.61|11855.61|0
1649860180000|2022-04-13 14:29:40|11854.32|11854.32|11853.68|11853.68|11854.32|11854.32|11853.04|11853.04|0
1649860190000|2022-04-13 14:29:50|11852.55|11852.55|11852|11852|11852.55|11852.55|11852|11852|0
1649860210000|2022-04-13 14:30:10|11845.57|11845.57|11845.57|11845.57|11845.57|11845.57|11845.57|11845.57|0
1649860230000|2022-04-13 14:30:30|11844.93|11844.93|11846.21|11846.21|11847.49|11847.49|11844.93|11844.93|0
1649860240000|2022-04-13 14:30:40|11847.49|11847.49|11848.78|11848.78|11848.78|11848.78|11846.85|11846.85|0
1649860270000|2022-04-13 14:31:10|11847.49|11847.49|11846.85|11846.85|11847.49|11847.49|11846.85|11846.85|0
1649860280000|2022-04-13 14:31:20|11853.29|11853.29|11853.29|11853.29|11853.29|11853.29|11853.29|11853.29|0
1649860300000|2022-04-13 14:31:40|11852.64|11852.64|11852.64|11852.64|11852.64|11852.64|11852.64|11852.64|0
1649860310000|2022-04-13 14:31:50|11854.29|11854.29|11853.19|11853.19|11854.29|11854.29|11853.19|11853.19|0
1649860320000|2022-04-13 14:32:00|11853.83|11853.83|11853.83|11853.83|11853.83|11853.83|11853.83|11853.83|0
1649860350000|2022-04-13 14:32:30|11852.55|11852.55|11852.55|11852.55|11852.55|11852.55|11852.55|11852.55|0
1649860390000|2022-04-13 14:33:10|11858.99|11858.99|11858.99|11858.99|11858.99|11858.99|11858.99|11858.99|0
1649860400000|2022-04-13 14:33:20|11857.86|11857.86|11855.93|11855.93|11857.86|11857.86|11855.93|11855.93|0
1649860410000|2022-04-13 14:33:30|11858.5|11858.5|11857.86|11857.86|11858.5|11858.5|11857.86|11857.86|0
1649860440000|2022-04-13 14:34:00|11864.29|11864.29|11864.29|11864.29|11864.29|11864.29|11864.29|11864.29|0
1649860460000|2022-04-13 14:34:20|11865.04|11865.04|11871.48|11871.48|11871.48|11871.48|11865.04|11865.04|0
1649860510000|2022-04-13 14:35:10|11877.91|11877.91|11872.61|11872.61|11879.04|11879.04|11872.61|11872.61|0
1649860520000|2022-04-13 14:35:20|11873.74|11873.74|11873.74|11873.74|11873.74|11873.74|11873.74|11873.74|0
1649860540000|2022-04-13 14:35:40|11870.53|11870.53|11870.53|11870.53|11870.53|11870.53|11870.53|11870.53|0
1649860550000|2022-04-13 14:35:50|11876.96|11876.96|11876.96|11876.96|11876.96|11876.96|11876.96|11876.96|0
1649860600000|2022-04-13 14:36:40|11879.53|11879.53|11880.17|11880.17|11880.17|11880.17|11879.53|11879.53|0
1649860640000|2022-04-13 14:37:20|11878.66|11878.66|11876.28|11876.28|11878.66|11878.66|11875.64|11875.64|0
1649860670000|2022-04-13 14:37:50|11875.16|11875.16|11875.16|11875.16|11875.16|11875.16|11875.16|11875.16|0
1649860690000|2022-04-13 14:38:10|11876.44|11876.44|11877.72|11877.72|11877.72|11877.72|11876.44|11876.44|0
1649860760000|2022-04-13 14:39:20|11877.08|11877.08|11876.19|11876.19|11877.83|11877.83|11876.19|11876.19|0
1649860790000|2022-04-13 14:39:50|11877.28|11877.28|11876.74|11876.74|11877.28|11877.28|11876.74|11876.74|0
1649860800000|2022-04-13 14:40:00|11876.19|11876.19|11876.19|11876.19|11876.19|11876.19|11876.19|11876.19|0
1649860810000|2022-04-13 14:40:10|11875.09|11875.09|11873.99|11873.99|11875.09|11875.09|11873.99|11873.99|0
1649860830000|2022-04-13 14:40:30|11877.28|11877.28|11877.28|11877.28|11877.28|11877.28|11877.28|11877.28|0
1649860850000|2022-04-13 14:40:50|11870.85|11870.85|11870.85|11870.85|11870.85|11870.85|11870.85|11870.85|0
1649860870000|2022-04-13 14:41:10|11867.64|11867.64|11867.64|11867.64|11867.64|11867.64|11867.64|11867.64|0
1649860920000|2022-04-13 14:42:00|11866.36|11866.36|11867.49|11867.49|11867.49|11867.49|11866.36|11866.36|0
1649860990000|2022-04-13 14:43:10|11868.13|11868.13|11868.13|11868.13|11868.13|11868.13|11868.13|11868.13|0
1649861050000|2022-04-13 14:44:10|11868.77|11868.77|11868.77|11868.77|11868.77|11868.77|11868.77|11868.77|0
1649861060000|2022-04-13 14:44:20|11871.34|11871.34|11879.54|11879.54|11879.54|11879.54|11871.34|11871.34|0
1649861070000|2022-04-13 14:44:30|11879.92|11879.92|11881.77|11881.77|11881.77|11881.77|11879.92|11879.92|0
1649861090000|2022-04-13 14:44:50|11888.2|11888.2|11888.2|11888.2|11888.2|11888.2|11888.2|11888.2|0
1649861150000|2022-04-13 14:45:50|11888.95|11888.95|11888.95|11888.95|11888.95|11888.95|11888.95|11888.95|0
1649861160000|2022-04-13 14:46:00|11889.71|11889.71|11889.71|11889.71|11889.71|11889.71|11889.71|11889.71|0
1649861190000|2022-04-13 14:46:30|11892.27|11892.27|11892.27|11892.27|11892.27|11892.27|11892.27|11892.27|0
1649861200000|2022-04-13 14:46:40|11893.56|11893.56|11893.93|11893.93|11893.93|11893.93|11893.56|11893.56|0
1649861220000|2022-04-13 14:47:00|11893.29|11893.29|11893.29|11893.29|11893.29|11893.29|11893.29|11893.29|0
1649861230000|2022-04-13 14:47:10|11899.73|11899.73|11899.73|11899.73|11899.73|11899.73|11899.73|11899.73|0
1649861240000|2022-04-13 14:47:20|11900.27|11900.27|11900.92|11900.92|11900.92|11900.92|11900.27|11900.27|0
1649861250000|2022-04-13 14:47:30|11902.01|11902.01|11903.97|11903.97|11905.81|11905.81|11901.46|11901.46|0
1649861260000|2022-04-13 14:47:40|11901.78|11901.78|11901.78|11901.78|11901.78|11901.78|11901.78|11901.78|0
1649861270000|2022-04-13 14:47:50|11902.33|11902.33|11902.33|11902.33|11902.33|11902.33|11902.33|11902.33|0
1649861290000|2022-04-13 14:48:10|11903.61|11903.61|11902.97|11902.97|11903.61|11903.61|11902.97|11902.97|0
1649861320000|2022-04-13 14:48:40|11903.72|11903.72|11903.8|11903.8|11904.44|11904.44|11903.72|11903.72|0
1649861330000|2022-04-13 14:48:50|11903.05|11903.05|11902.41|11902.41|11903.05|11903.05|11902.41|11902.41|0
1649861360000|2022-04-13 14:49:20|11908.84|11908.84|11908.84|11908.84|11908.84|11908.84|11908.84|11908.84|0
1649861410000|2022-04-13 14:50:10|11909.59|11909.59|11909.59|11909.59|11909.59|11909.59|11909.59|11909.59|0
1649861450000|2022-04-13 14:50:50|11908.47|11908.47|11909.97|11909.97|11909.97|11909.97|11908.47|11908.47|0
1649861480000|2022-04-13 14:51:20|11910.72|11910.72|11908.47|11908.47|11910.72|11910.72|11908.47|11908.47|0
1649861490000|2022-04-13 14:51:30|11909.59|11909.59|11909.59|11909.59|11909.59|11909.59|11909.59|11909.59|0
1649861500000|2022-04-13 14:51:40|11908.5|11908.5|11908.5|11908.5|11908.5|11908.5|11908.5|11908.5|0
1649861540000|2022-04-13 14:52:20|11909.05|11909.05|11909.05|11909.05|11909.05|11909.05|11909.05|11909.05|0
1649861570000|2022-04-13 14:52:50|11910.14|11910.14|11910.14|11910.14|11910.14|11910.14|11910.14|11910.14|0
1649861640000|2022-04-13 14:54:00|11909.01|11909.01|11909.01|11909.01|11909.01|11909.01|11909.01|11909.01|0
1649861650000|2022-04-13 14:54:10|11906.71|11906.71|11906.07|11906.07|11906.71|11906.71|11906.07|11906.07|0
1649861660000|2022-04-13 14:54:20|11905.32|11905.32|11905.32|11905.32|11905.32|11905.32|11905.32|11905.32|0
1649861720000|2022-04-13 14:55:20|11904.03|11904.03|11904.03|11904.03|11904.03|11904.03|11904.03|11904.03|0
1649861730000|2022-04-13 14:55:30|11905.13|11905.13|11905.13|11905.13|11905.13|11905.13|11905.13|11905.13|0
1649861790000|2022-04-13 14:56:30|11902.94|11902.94|11901.29|11901.29|11902.94|11902.94|11901.29|11901.29|0
1649861850000|2022-04-13 14:57:30|11903.49|11903.49|11903.49|11903.49|11903.49|11903.49|11903.49|11903.49|0
1649861900000|2022-04-13 14:58:20|11904.24|11904.24|11904.99|11904.99|11904.99|11904.99|11904.24|11904.24|0
1649861910000|2022-04-13 14:58:30|11911.43|11911.43|11911.43|11911.43|11911.43|11911.43|11911.43|11911.43|0
1649861930000|2022-04-13 14:58:50|11911.97|11911.97|11912.52|11912.52|11912.52|11912.52|11911.97|11911.97|0
1649861990000|2022-04-13 14:59:50|11915.09|11915.09|11913.99|11913.99|11915.09|11915.09|11913.99|11913.99|0
1649862020000|2022-04-13 15:00:20|11915.92|11915.92|11915.92|11915.92|11915.92|11915.92|11915.92|11915.92|0
1649862040000|2022-04-13 15:00:40|11915.28|11915.28|11915.28|11915.28|11915.28|11915.28|11915.28|11915.28|0
1649862110000|2022-04-13 15:01:50|11914.18|11914.18|11914.18|11914.18|11914.18|11914.18|11914.18|11914.18|0
1649862160000|2022-04-13 15:02:40|11907.74|11907.74|11907.26|11907.26|11907.74|11907.74|11906.62|11906.62|0
1649862170000|2022-04-13 15:02:50|11906.88|11906.88|11907.26|11907.26|11907.26|11907.26|11906.88|11906.88|0
1649862180000|2022-04-13 15:03:00|11910.47|11910.47|11911.59|11911.59|11911.59|11911.59|11910.47|11910.47|0
1649862210000|2022-04-13 15:03:30|11910.31|11910.31|11910.31|11910.31|11910.31|11910.31|11910.31|11910.31|0
1649862230000|2022-04-13 15:03:50|11909.21|11909.21|11909.21|11909.21|11909.21|11909.21|11909.21|11909.21|0
1649862240000|2022-04-13 15:04:00|11907.02|11907.02|11906.38|11906.38|11907.02|11907.02|11906.38|11906.38|0
1649862250000|2022-04-13 15:04:10|11905.74|11905.74|11904.46|11904.46|11905.74|11905.74|11904.46|11904.46|0
1649862260000|2022-04-13 15:04:20|11902.95|11902.95|11902.95|11902.95|11902.95|11902.95|11902.95|11902.95|0
1649862270000|2022-04-13 15:04:30|11896.52|11896.52|11896.52|11896.52|11896.52|11896.52|11896.52|11896.52|0
1649862280000|2022-04-13 15:04:40|11902.95|11902.95|11902.95|11902.95|11902.95|11902.95|11902.95|11902.95|0
1649862310000|2022-04-13 15:05:10|11902.4|11902.4|11902.4|11902.4|11902.4|11902.4|11902.4|11902.4|0
1649862370000|2022-04-13 15:06:10|11895.97|11895.97|11895.97|11895.97|11895.97|11895.97|11895.97|11895.97|0
1649862410000|2022-04-13 15:06:50|11893.4|11893.4|11893.4|11893.4|11893.4|11893.4|11893.4|11893.4|0
1649862430000|2022-04-13 15:07:10|11894.69|11894.69|11894.69|11894.69|11894.69|11894.69|11894.69|11894.69|0
1649862440000|2022-04-13 15:07:20|11892.05|11892.05|11892.05|11892.05|11892.05|11892.05|11892.05|11892.05|0
1649862490000|2022-04-13 15:08:10|11893.34|11893.34|11894.46|11894.46|11895.59|11895.59|11893.34|11893.34|0
1649862510000|2022-04-13 15:08:30|11895.75|11895.75|11897.03|11897.03|11897.03|11897.03|11894.46|11894.46|0
1649862520000|2022-04-13 15:08:40|11896.28|11896.28|11895.53|11895.53|11896.28|11896.28|11895.53|11895.53|0
1649862530000|2022-04-13 15:08:50|11882.66|11882.66|11882.66|11882.66|11882.66|11882.66|11882.66|11882.66|0
1649862550000|2022-04-13 15:09:10|11883.41|11883.41|11885.15|11885.15|11885.15|11885.15|11883.41|11883.41|0
1649862570000|2022-04-13 15:09:30|11884.51|11884.51|11884.51|11884.51|11884.51|11884.51|11884.51|11884.51|0
1649862600000|2022-04-13 15:10:00|11885.79|11885.79|11886.43|11886.43|11886.43|11886.43|11885.79|11885.79|0
1649862630000|2022-04-13 15:10:30|11886.98|11886.98|11886.98|11886.98|11886.98|11886.98|11886.98|11886.98|0
1649862650000|2022-04-13 15:10:50|11888.86|11888.86|11888.86|11888.86|11888.86|11888.86|11888.86|11888.86|0
1649862660000|2022-04-13 15:11:00|11889.5|11889.5|11889.5|11889.5|11889.5|11889.5|11889.5|11889.5|0
1649862710000|2022-04-13 15:11:50|11888.86|11888.86|11888.86|11888.86|11888.86|11888.86|11888.86|11888.86|0
1649862720000|2022-04-13 15:12:00|11887.76|11887.76|11887.76|11887.76|11887.76|11887.76|11887.76|11887.76|0
1649862770000|2022-04-13 15:12:50|11887.12|11887.12|11887.12|11887.12|11887.12|11887.12|11887.12|11887.12|0
1649862780000|2022-04-13 15:13:00|11889|11889|11889|11889|11889|11889|11889|11889|0
1649862790000|2022-04-13 15:13:10|11889.55|11889.55|11889.55|11889.55|11889.55|11889.55|11889.55|11889.55|0
1649862880000|2022-04-13 15:14:40|11887.36|11887.36|11887.36|11887.36|11887.36|11887.36|11887.36|11887.36|0
1649862900000|2022-04-13 15:15:00|11888|11888|11888|11888|11888|11888|11888|11888|0
1649862910000|2022-04-13 15:15:10|11886.87|11886.87|11886.87|11886.87|11886.87|11886.87|11886.87|11886.87|0
1649862930000|2022-04-13 15:15:30|11886.32|11886.32|11885.68|11885.68|11886.32|11886.32|11885.68|11885.68|0
1649862950000|2022-04-13 15:15:50|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|0
1649862960000|2022-04-13 15:16:00|11898.55|11898.55|11896.67|11896.67|11898.55|11898.55|11896.67|11896.67|0
1649862970000|2022-04-13 15:16:10|11896.29|11896.29|11897.31|11897.31|11897.69|11897.69|11896.29|11896.29|0
1649862990000|2022-04-13 15:16:30|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|11897.95|0
1649863010000|2022-04-13 15:16:50|11895.69|11895.69|11895.69|11895.69|11895.69|11895.69|11895.69|11895.69|0
1649863030000|2022-04-13 15:17:10|11897.2|11897.2|11897.2|11897.2|11897.2|11897.2|11897.2|11897.2|0
1649863040000|2022-04-13 15:17:20|11898.3|11898.3|11898.3|11898.3|11898.3|11898.3|11898.3|11898.3|0
1649863110000|2022-04-13 15:18:30|11899.58|11899.58|11899.58|11899.58|11899.58|11899.58|11899.58|11899.58|0
1649863130000|2022-04-13 15:18:50|11900.13|11900.13|11900.13|11900.13|11900.13|11900.13|11900.13|11900.13|0
1649863150000|2022-04-13 15:19:10|11899.49|11899.49|11898.84|11898.84|11899.49|11899.49|11898.84|11898.84|0
1649863160000|2022-04-13 15:19:20|11897.56|11897.56|11897.56|11897.56|11897.56|11897.56|11897.56|11897.56|0
1649863190000|2022-04-13 15:19:50|11896.92|11896.92|11896.92|11896.92|11896.92|11896.92|11896.92|11896.92|0
1649863200000|2022-04-13 15:20:00|11897.56|11897.56|11897.56|11897.56|11897.56|11897.56|11897.56|11897.56|0
1649863220000|2022-04-13 15:20:20|11897.01|11897.01|11897.01|11897.01|11897.01|11897.01|11897.01|11897.01|0
1649863280000|2022-04-13 15:21:20|11896.64|11896.64|11897.39|11897.39|11897.39|11897.39|11896.64|11896.64|0
1649863310000|2022-04-13 15:21:50|11898.03|11898.03|11899.31|11899.31|11899.31|11899.31|11898.03|11898.03|0
1649863330000|2022-04-13 15:22:10|11898.67|11898.67|11898.03|11898.03|11898.67|11898.67|11898.03|11898.03|0
1649863340000|2022-04-13 15:22:20|11897.48|11897.48|11897.48|11897.48|11897.48|11897.48|11897.48|11897.48|0
1649863380000|2022-04-13 15:23:00|11898.03|11898.03|11898.03|11898.03|11898.03|11898.03|11898.03|11898.03|0
1649863390000|2022-04-13 15:23:10|11897.39|11897.39|11897.39|11897.39|11897.39|11897.39|11897.39|11897.39|0
1649863430000|2022-04-13 15:23:50|11900.02|11900.02|11900.02|11900.02|11900.02|11900.02|11900.02|11900.02|0
1649863460000|2022-04-13 15:24:20|11899.65|11899.65|11899.1|11899.1|11899.65|11899.65|11899.1|11899.1|0
1649863490000|2022-04-13 15:24:50|11900.6|11900.6|11900.23|11900.23|11900.6|11900.6|11900.23|11900.23|0
1649863500000|2022-04-13 15:25:00|11901.51|11901.51|11900.76|11900.76|11901.51|11901.51|11900.76|11900.76|0
1649863510000|2022-04-13 15:25:10|11899.47|11899.47|11898.93|11898.93|11899.47|11899.47|11898.93|11898.93|0
1649863520000|2022-04-13 15:25:20|11900.21|11900.21|11901.49|11901.49|11901.49|11901.49|11900.21|11900.21|0
1649863570000|2022-04-13 15:26:10|11902.13|11902.13|11902.13|11902.13|11902.13|11902.13|11902.13|11902.13|0
1649863590000|2022-04-13 15:26:30|11903.26|11903.26|11903.26|11903.26|11903.26|11903.26|11903.26|11903.26|0
1649863600000|2022-04-13 15:26:40|11904.39|11904.39|11904.39|11904.39|11904.39|11904.39|11904.39|11904.39|0
1649863610000|2022-04-13 15:26:50|11903.26|11903.26|11901.98|11901.98|11903.26|11903.26|11901.98|11901.98|0
1649863640000|2022-04-13 15:27:20|11902.62|11902.62|11901.34|11901.34|11902.62|11902.62|11901.34|11901.34|0
1649863650000|2022-04-13 15:27:30|11901.98|11901.98|11901.98|11901.98|11901.98|11901.98|11901.98|11901.98|0
1649863660000|2022-04-13 15:27:40|11901.6|11901.6|11902.36|11902.36|11902.36|11902.36|11901.6|11901.6|0
1649863670000|2022-04-13 15:27:50|11902.9|11902.9|11904|11904|11904|11904|11902.9|11902.9|0
1649863680000|2022-04-13 15:28:00|11905.1|11905.1|11904.55|11904.55|11905.1|11905.1|11904.55|11904.55|0
1649863690000|2022-04-13 15:28:10|11905.83|11905.83|11906.48|11906.48|11906.48|11906.48|11905.83|11905.83|0
1649863700000|2022-04-13 15:28:20|11907.12|11907.12|11913.55|11913.55|11913.55|11913.55|11907.12|11907.12|0
1649863720000|2022-04-13 15:28:40|11912.45|11912.45|11912.45|11912.45|11912.45|11912.45|11912.45|11912.45|0
1649863730000|2022-04-13 15:28:50|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|11909.89|0
1649863740000|2022-04-13 15:29:00|11909.34|11909.34|11908.06|11908.06|11909.34|11909.34|11908.06|11908.06|0
1649863770000|2022-04-13 15:29:30|11907.41|11907.41|11907.41|11907.41|11907.41|11907.41|11907.41|11907.41|0
1649863780000|2022-04-13 15:29:40|11906.77|11906.77|11906.02|11906.02|11906.77|11906.77|11906.02|11906.02|0
1649863790000|2022-04-13 15:29:50|11907.12|11907.12|11904.51|11904.51|11909.04|11909.04|11904.51|11904.51|0
1649920500000|2022-04-14 07:15:00|11817.83|11817.83|11817.83|11817.83|11817.83|11817.83|11817.83|11817.83|0
1649920560000|2022-04-14 07:16:00|11814.62|11814.62|11815.9|11815.9|11815.9|11815.9|11814.62|11814.62|0
1649920620000|2022-04-14 07:17:00|11816.66|11816.66|11818.16|11818.16|11818.16|11818.16|11816.66|11816.66|0
1649920630000|2022-04-14 07:17:10|11817.78|11817.78|11817.78|11817.78|11817.78|11817.78|11817.78|11817.78|0
1649920640000|2022-04-14 07:17:20|11817.41|11817.41|11815.9|11815.9|11817.78|11817.78|11815.9|11815.9|0
1649920690000|2022-04-14 07:18:10|11817.19|11817.19|11817.19|11817.19|11817.19|11817.19|11817.19|11817.19|0
1649920700000|2022-04-14 07:18:20|11817.56|11817.56|11808.49|11808.49|11817.56|11817.56|11808.49|11808.49|0
1649920740000|2022-04-14 07:19:00|11810.75|11810.75|11815|11815|11815|11815|11810.75|11810.75|0
1649920820000|2022-04-14 07:20:20|11809.64|11809.64|11812.21|11812.21|11812.21|11812.21|11809.64|11809.64|0
1649920830000|2022-04-14 07:20:30|11814.14|11814.14|11812.85|11812.85|11814.14|11814.14|11812.85|11812.85|0
1649920840000|2022-04-14 07:20:40|11812.1|11812.1|11812.1|11812.1|11812.1|11812.1|11812.1|11812.1|0
1649920860000|2022-04-14 07:21:00|11811.46|11811.46|11811.83|11811.83|11811.83|11811.83|11811.46|11811.46|0
1649920870000|2022-04-14 07:21:10|11814.4|11814.4|11814.4|11814.4|11814.4|11814.4|11814.4|11814.4|0
1649920880000|2022-04-14 07:21:20|11815.15|11815.15|11815.15|11815.15|11815.15|11815.15|11815.15|11815.15|0
1649920990000|2022-04-14 07:23:10|11815.8|11815.8|11815.8|11815.8|11815.8|11815.8|11815.8|11815.8|0
1649921000000|2022-04-14 07:23:20|11815.15|11815.15|11815.15|11815.15|11815.15|11815.15|11815.15|11815.15|0
1649921020000|2022-04-14 07:23:40|11811.86|11811.86|11810.77|11810.77|11811.86|11811.86|11810.77|11810.77|0
1649921100000|2022-04-14 07:25:00|11811.41|11811.41|11811.41|11811.41|11811.41|11811.41|11811.41|11811.41|0
1649921110000|2022-04-14 07:25:10|11814.62|11814.62|11814.62|11814.62|11814.62|11814.62|11814.62|11814.62|0
1649921140000|2022-04-14 07:25:40|11814.24|11814.24|11814.62|11814.62|11814.62|11814.62|11814.24|11814.24|0
1649921170000|2022-04-14 07:26:10|11813.97|11813.97|11820.41|11820.41|11820.41|11820.41|11813.97|11813.97|0
1649921180000|2022-04-14 07:26:20|11821.69|11821.69|11821.69|11821.69|11821.69|11821.69|11821.69|11821.69|0
1649921200000|2022-04-14 07:26:40|11820.41|11820.41|11820.41|11820.41|11820.41|11820.41|11820.41|11820.41|0
1649921210000|2022-04-14 07:26:50|11818.9|11818.9|11818.9|11818.9|11818.9|11818.9|11818.9|11818.9|0
1649921240000|2022-04-14 07:27:20|11817.4|11817.4|11814.01|11814.01|11817.4|11817.4|11814.01|11814.01|0
1649921260000|2022-04-14 07:27:40|11815.52|11815.52|11816.65|11816.65|11816.65|11816.65|11815.52|11815.52|0
1649921310000|2022-04-14 07:28:30|11814.08|11814.08|11814.08|11814.08|11814.08|11814.08|11814.08|11814.08|0
1649921330000|2022-04-14 07:28:50|11812.43|11812.43|11810.24|11810.24|11812.43|11812.43|11810.24|11810.24|0
1649921360000|2022-04-14 07:29:20|11809.14|11809.14|11808.04|11808.04|11809.69|11809.69|11808.04|11808.04|0
1649921420000|2022-04-14 07:30:20|11807.67|11807.67|11807.67|11807.67|11807.67|11807.67|11807.67|11807.67|0
1649921430000|2022-04-14 07:30:30|11794.8|11794.8|11788.37|11788.37|11794.8|11794.8|11788.37|11788.37|0
1649921500000|2022-04-14 07:31:40|11794.8|11794.8|11794.8|11794.8|11794.8|11794.8|11794.8|11794.8|0
1649921530000|2022-04-14 07:32:10|11791.41|11791.41|11791.41|11791.41|11791.41|11791.41|11791.41|11791.41|0
1649921590000|2022-04-14 07:33:10|11794.8|11794.8|11795.55|11795.55|11795.55|11795.55|11794.8|11794.8|0
1649921600000|2022-04-14 07:33:20|11796.3|11796.3|11791.79|11791.79|11796.3|11796.3|11791.79|11791.79|0
1649921670000|2022-04-14 07:34:30|11790.51|11790.51|11790.51|11790.51|11790.51|11790.51|11790.51|11790.51|0
1649921680000|2022-04-14 07:34:40|11791.63|11791.63|11791.63|11791.63|11791.63|11791.63|11791.63|11791.63|0
1649921690000|2022-04-14 07:34:50|11790.35|11790.35|11790.35|11790.35|11790.35|11790.35|11790.35|11790.35|0
1649921700000|2022-04-14 07:35:00|11791.63|11791.63|11791.63|11791.63|11791.63|11791.63|11791.63|11791.63|0
1649921740000|2022-04-14 07:35:40|11798.07|11798.07|11798.07|11798.07|11798.07|11798.07|11798.07|11798.07|0
1649921780000|2022-04-14 07:36:20|11794.86|11794.86|11798.07|11798.07|11798.07|11798.07|11794.86|11794.86|0
1649921850000|2022-04-14 07:37:30|11804.09|11804.09|11804.09|11804.09|11804.09|11804.09|11804.09|11804.09|0
1649921920000|2022-04-14 07:38:40|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|0
1649921940000|2022-04-14 07:39:00|11798.78|11798.78|11796.9|11796.9|11798.78|11798.78|11796.9|11796.9|0
1649922010000|2022-04-14 07:40:10|11800.74|11800.74|11804.58|11804.58|11804.58|11804.58|11800.74|11800.74|0
1649922030000|2022-04-14 07:40:30|11791.71|11791.71|11791.71|11791.71|11791.71|11791.71|11791.71|11791.71|0
1649922090000|2022-04-14 07:41:30|11789.83|11789.83|11789.83|11789.83|11789.83|11789.83|11789.83|11789.83|0
1649922120000|2022-04-14 07:42:00|11787.09|11787.09|11788.19|11788.19|11788.19|11788.19|11787.09|11787.09|0
1649922130000|2022-04-14 07:42:10|11784.34|11784.34|11784.34|11784.34|11784.34|11784.34|11784.34|11784.34|0
1649922160000|2022-04-14 07:42:40|11785.47|11785.47|11785.47|11785.47|11785.47|11785.47|11785.47|11785.47|0
1649922240000|2022-04-14 07:44:00|11782.72|11782.72|11782.72|11782.72|11782.72|11782.72|11782.72|11782.72|0
1649922250000|2022-04-14 07:44:10|11782.17|11782.17|11783.27|11783.27|11783.27|11783.27|11782.17|11782.17|0
1649922270000|2022-04-14 07:44:30|11783.65|11783.65|11784.93|11784.93|11784.93|11784.93|11783.65|11783.65|0
1649922280000|2022-04-14 07:44:40|11788.78|11788.78|11788.78|11788.78|11788.78|11788.78|11788.78|11788.78|0
1649922340000|2022-04-14 07:45:40|11785.57|11785.57|11785.57|11785.57|11785.57|11785.57|11785.57|11785.57|0
1649922500000|2022-04-14 07:48:20|11786.86|11786.86|11786.86|11786.86|11786.86|11786.86|11786.86|11786.86|0
1649922620000|2022-04-14 07:50:20|11783.85|11783.85|11783.09|11783.09|11783.85|11783.85|11783.09|11783.09|0
1649922740000|2022-04-14 07:52:20|11789.53|11789.53|11792.09|11792.09|11792.09|11792.09|11789.53|11789.53|0
1649922750000|2022-04-14 07:52:30|11789.53|11789.53|11783.37|11783.37|11789.53|11789.53|11783.37|11783.37|0
1649922760000|2022-04-14 07:52:40|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|0
1649922780000|2022-04-14 07:53:00|11785.94|11785.94|11785.94|11785.94|11785.94|11785.94|11785.94|11785.94|0
1649922850000|2022-04-14 07:54:10|11787.04|11787.04|11787.04|11787.04|11787.04|11787.04|11787.04|11787.04|0
1649922870000|2022-04-14 07:54:30|11790.24|11790.24|11790.24|11790.24|11790.24|11790.24|11790.24|11790.24|0
1649923240000|2022-04-14 08:00:40|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|0
1649923350000|2022-04-14 08:02:30|11782.36|11782.36|11780.43|11780.43|11782.36|11782.36|11780.43|11780.43|0
1649923500000|2022-04-14 08:05:00|11778.55|11778.55|11778.55|11778.55|11778.55|11778.55|11778.55|11778.55|0
1649923510000|2022-04-14 08:05:10|11780.06|11780.06|11781.34|11781.34|11781.34|11781.34|11780.06|11780.06|0
1649923520000|2022-04-14 08:05:20|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|0
1649923590000|2022-04-14 08:06:30|11790.98|11790.98|11790.98|11790.98|11790.98|11790.98|11790.98|11790.98|0
1649923630000|2022-04-14 08:07:10|11803.85|11803.85|11803.85|11803.85|11803.85|11803.85|11803.85|11803.85|0
1649923660000|2022-04-14 08:07:40|11807.99|11807.99|11807.99|11807.99|11807.99|11807.99|11807.99|11807.99|0
1649923700000|2022-04-14 08:08:20|11810.22|11810.22|11810.22|11810.22|11810.22|11810.22|11810.22|11810.22|0
1649923710000|2022-04-14 08:08:30|11810.86|11810.86|11810.86|11810.86|11810.86|11810.86|11810.86|11810.86|0
1649923720000|2022-04-14 08:08:40|11817.29|11817.29|11817.29|11817.29|11817.29|11817.29|11817.29|11817.29|0
1649923760000|2022-04-14 08:09:20|11816.01|11816.01|11820.5|11820.5|11820.5|11820.5|11816.01|11816.01|0
1649923820000|2022-04-14 08:10:20|11821.14|11821.14|11821.78|11821.78|11821.78|11821.78|11821.14|11821.14|0
1649923890000|2022-04-14 08:11:30|11817.93|11817.93|11817.93|11817.93|11817.93|11817.93|11817.93|11817.93|0
1649924080000|2022-04-14 08:14:40|11819.58|11819.58|11819.58|11819.58|11819.58|11819.58|11819.58|11819.58|0
1649924090000|2022-04-14 08:14:50|11820.13|11820.13|11820.13|11820.13|11820.13|11820.13|11820.13|11820.13|0
1649924110000|2022-04-14 08:15:10|11826.56|11826.56|11826.56|11826.56|11826.56|11826.56|11826.56|11826.56|0
1649924210000|2022-04-14 08:16:50|11834.46|11834.46|11834.46|11834.46|11834.46|11834.46|11834.46|11834.46|0
1649924310000|2022-04-14 08:18:30|11833.82|11833.82|11835.11|11835.11|11835.11|11835.11|11833.82|11833.82|0
1649924330000|2022-04-14 08:18:50|11836.39|11836.39|11838.31|11838.31|11838.31|11838.31|11836.39|11836.39|0
1649924410000|2022-04-14 08:20:10|11840.51|11840.51|11840.51|11840.51|11840.51|11840.51|11840.51|11840.51|0
1649924430000|2022-04-14 08:20:30|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|0
1649924570000|2022-04-14 08:22:50|11843.8|11843.8|11843.8|11843.8|11843.8|11843.8|11843.8|11843.8|0
1649924730000|2022-04-14 08:25:30|11841.23|11841.23|11838.49|11838.49|11841.23|11841.23|11838.49|11838.49|0
1649924750000|2022-04-14 08:25:50|11837.85|11837.85|11837.85|11837.85|11837.85|11837.85|11837.85|11837.85|0
1649924770000|2022-04-14 08:26:10|11838.49|11838.49|11838.49|11838.49|11838.49|11838.49|11838.49|11838.49|0
1649924850000|2022-04-14 08:27:30|11840.42|11840.42|11841.06|11841.06|11841.06|11841.06|11840.42|11840.42|0
1649924900000|2022-04-14 08:28:20|11839.77|11839.77|11839.77|11839.77|11839.77|11839.77|11839.77|11839.77|0
1649924920000|2022-04-14 08:28:40|11836.57|11836.57|11837.85|11837.85|11837.85|11837.85|11836.57|11836.57|0
1649924970000|2022-04-14 08:29:30|11838.49|11838.49|11838.49|11838.49|11838.49|11838.49|11838.49|11838.49|0
1649924980000|2022-04-14 08:29:40|11844.92|11844.92|11847.49|11847.49|11847.49|11847.49|11844.92|11844.92|0
1649925010000|2022-04-14 08:30:10|11846.21|11846.21|11845.57|11845.57|11846.21|11846.21|11845.57|11845.57|0
1649925020000|2022-04-14 08:30:20|11844.92|11844.92|11844.92|11844.92|11844.92|11844.92|11844.92|11844.92|0
1649925030000|2022-04-14 08:30:30|11843.28|11843.28|11843.28|11843.28|11843.28|11843.28|11843.28|11843.28|0
1649925070000|2022-04-14 08:31:10|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|0
1649925160000|2022-04-14 08:32:40|11837.66|11837.66|11837.66|11837.66|11837.66|11837.66|11837.66|11837.66|0
1649925220000|2022-04-14 08:33:40|11838.3|11838.3|11840.87|11840.87|11840.87|11840.87|11837.02|11837.02|0
1649925280000|2022-04-14 08:34:40|11839.58|11839.58|11840.23|11840.23|11840.23|11840.23|11839.58|11839.58|0
1649925360000|2022-04-14 08:36:00|11840.87|11840.87|11840.87|11840.87|11840.87|11840.87|11840.87|11840.87|0
1649925370000|2022-04-14 08:36:10|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|11842.15|0
1649925380000|2022-04-14 08:36:20|11840.87|11840.87|11840.87|11840.87|11840.87|11840.87|11840.87|11840.87|0
1649925390000|2022-04-14 08:36:30|11840.11|11840.11|11837.48|11837.48|11840.11|11840.11|11837.48|11837.48|0
1649925400000|2022-04-14 08:36:40|11835.22|11835.22|11835.6|11835.6|11835.6|11835.6|11835.22|11835.22|0
1649925460000|2022-04-14 08:37:40|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|0
1649925490000|2022-04-14 08:38:10|11836.99|11836.99|11836.99|11836.99|11836.99|11836.99|11836.99|11836.99|0
1649925510000|2022-04-14 08:38:30|11837.54|11837.54|11837.54|11837.54|11837.54|11837.54|11837.54|11837.54|0
1649925560000|2022-04-14 08:39:20|11837.92|11837.92|11837.92|11837.92|11837.92|11837.92|11837.92|11837.92|0
1649925620000|2022-04-14 08:40:20|11840.18|11840.18|11840.18|11840.18|11840.18|11840.18|11840.18|11840.18|0
1649925660000|2022-04-14 08:41:00|11841.46|11841.46|11841.46|11841.46|11841.46|11841.46|11841.46|11841.46|0
1649925680000|2022-04-14 08:41:20|11843.34|11843.34|11843.98|11843.98|11843.98|11843.98|11843.34|11843.34|0
1649925720000|2022-04-14 08:42:00|11845.27|11845.27|11845.27|11845.27|11845.27|11845.27|11845.27|11845.27|0
1649925780000|2022-04-14 08:43:00|11844.14|11844.14|11844.14|11844.14|11844.14|11844.14|11844.14|11844.14|0
1649925810000|2022-04-14 08:43:30|11844.78|11844.78|11844.78|11844.78|11844.78|11844.78|11844.78|11844.78|0
1649925820000|2022-04-14 08:43:40|11843.5|11843.5|11845.97|11845.97|11845.97|11845.97|11843.5|11843.5|0
1649925830000|2022-04-14 08:43:50|11847.89|11847.89|11847.25|11847.25|11847.89|11847.89|11847.25|11847.25|0
1649925840000|2022-04-14 08:44:00|11845.97|11845.97|11845.97|11845.97|11845.97|11845.97|11845.97|11845.97|0
1649925860000|2022-04-14 08:44:20|11847.1|11847.1|11847.1|11847.1|11847.1|11847.1|11847.1|11847.1|0
1649925870000|2022-04-14 08:44:30|11848.23|11848.23|11848.23|11848.23|11848.23|11848.23|11848.23|11848.23|0
1649925980000|2022-04-14 08:46:20|11848.6|11848.6|11848.6|11848.6|11848.6|11848.6|11848.6|11848.6|0
1649926010000|2022-04-14 08:46:50|11849.73|11849.73|11849.73|11849.73|11849.73|11849.73|11849.73|11849.73|0
1649926090000|2022-04-14 08:48:10|11850.86|11850.86|11852.14|11852.14|11852.14|11852.14|11850.86|11850.86|0
1649926110000|2022-04-14 08:48:30|11852.79|11852.79|11852.79|11852.79|11852.79|11852.79|11852.79|11852.79|0
1649926200000|2022-04-14 08:50:00|11853.43|11853.43|11852.79|11852.79|11853.43|11853.43|11852.79|11852.79|0
1649926250000|2022-04-14 08:50:50|11853.91|11853.91|11853.91|11853.91|11853.91|11853.91|11853.91|11853.91|0
1649926400000|2022-04-14 08:53:20|11860.31|11860.31|11860.31|11860.31|11860.31|11860.31|11860.31|11860.31|0
1649926410000|2022-04-14 08:53:30|11856.38|11856.38|11853.17|11853.17|11856.38|11856.38|11853.17|11853.17|0
1649926420000|2022-04-14 08:53:40|11850.6|11850.6|11850.6|11850.6|11850.6|11850.6|11850.6|11850.6|0
1649926450000|2022-04-14 08:54:10|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|11853.34|0
1649926530000|2022-04-14 08:55:30|11853.89|11853.89|11853.89|11853.89|11853.89|11853.89|11853.89|11853.89|0
1649926670000|2022-04-14 08:57:50|11855.02|11855.02|11856.3|11856.3|11856.3|11856.3|11855.02|11855.02|0
1649926710000|2022-04-14 08:58:30|11854.38|11854.38|11854.38|11854.38|11854.38|11854.38|11854.38|11854.38|0
1649926720000|2022-04-14 08:58:40|11852.12|11852.12|11852.12|11852.12|11852.12|11852.12|11852.12|11852.12|0
1649926760000|2022-04-14 08:59:20|11854.05|11854.05|11854.05|11854.05|11854.05|11854.05|11854.05|11854.05|0
1649927100000|2022-04-14 09:05:00|11852.95|11852.95|11852.95|11852.95|11852.95|11852.95|11852.95|11852.95|0
1649927290000|2022-04-14 09:08:10|11848.46|11848.46|11848.46|11848.46|11848.46|11848.46|11848.46|11848.46|0
1649927340000|2022-04-14 09:09:00|11846.53|11846.53|11847.17|11847.17|11847.82|11847.82|11846.53|11846.53|0
1649927370000|2022-04-14 09:09:30|11849.1|11849.1|11849.1|11849.1|11849.1|11849.1|11849.1|11849.1|0
1649927590000|2022-04-14 09:13:10|11849.85|11849.85|11849.85|11849.85|11849.85|11849.85|11849.85|11849.85|0
1649927600000|2022-04-14 09:13:20|11850.95|11850.95|11850.95|11850.95|11850.95|11850.95|11850.95|11850.95|0
1649927670000|2022-04-14 09:14:30|11850.4|11850.4|11849.3|11849.3|11850.4|11850.4|11849.3|11849.3|0
1649927680000|2022-04-14 09:14:40|11851.5|11851.5|11850.95|11850.95|11851.5|11851.5|11850.95|11850.95|0
1649927700000|2022-04-14 09:15:00|11859.29|11859.29|11852.87|11852.87|11859.29|11859.29|11852.87|11852.87|0
1649927710000|2022-04-14 09:15:10|11855.51|11855.51|11857.39|11857.39|11857.39|11857.39|11855.51|11855.51|0
1649927720000|2022-04-14 09:15:20|11855.2|11855.2|11874.5|11874.5|11874.5|11874.5|11855.2|11855.2|0
1649927730000|2022-04-14 09:15:30|11875.14|11875.14|11876.42|11876.42|11876.42|11876.42|11875.14|11875.14|0
1649927800000|2022-04-14 09:16:40|11874.78|11874.78|11875.87|11875.87|11875.87|11875.87|11874.78|11874.78|0
1649927810000|2022-04-14 09:16:50|11876.42|11876.42|11876.42|11876.42|11876.42|11876.42|11876.42|11876.42|0
1649927820000|2022-04-14 09:17:00|11878.99|11878.99|11878.99|11878.99|11878.99|11878.99|11878.99|11878.99|0
1649927850000|2022-04-14 09:17:30|11874.5|11874.5|11875.25|11875.25|11875.25|11875.25|11874.5|11874.5|0
1649927860000|2022-04-14 09:17:40|11873.37|11873.37|11872.2|11872.2|11873.56|11873.56|11870.92|11870.92|0
1649927880000|2022-04-14 09:18:00|11869.57|11869.57|11869.57|11869.57|11869.57|11869.57|11869.57|11869.57|0
1649927900000|2022-04-14 09:18:20|11870.21|11870.21|11870.21|11870.21|11870.21|11870.21|11870.21|11870.21|0
1649927910000|2022-04-14 09:18:30|11866.45|11866.45|11864.52|11864.52|11866.45|11866.45|11864.52|11864.52|0
1649927930000|2022-04-14 09:18:50|11866.03|11866.03|11866.03|11866.03|11866.03|11866.03|11866.03|11866.03|0
1649927990000|2022-04-14 09:19:50|11865.39|11865.39|11865.39|11865.39|11865.39|11865.39|11865.39|11865.39|0
1649928010000|2022-04-14 09:20:10|11866.67|11866.67|11866.67|11866.67|11866.67|11866.67|11866.67|11866.67|0
1649928020000|2022-04-14 09:20:20|11866.03|11866.03|11859.6|11859.6|11866.67|11866.67|11859.6|11859.6|0
1649928060000|2022-04-14 09:21:00|11860.24|11860.24|11860.24|11860.24|11860.24|11860.24|11860.24|11860.24|0
1649928070000|2022-04-14 09:21:10|11857.67|11857.67|11857.67|11857.67|11857.67|11857.67|11857.67|11857.67|0
1649928160000|2022-04-14 09:22:40|11859.6|11859.6|11860.24|11860.24|11860.24|11860.24|11859.6|11859.6|0
1649928250000|2022-04-14 09:24:10|11853.82|11853.82|11853.82|11853.82|11853.82|11853.82|11853.82|11853.82|0
1649928260000|2022-04-14 09:24:20|11853.18|11853.18|11855.75|11855.75|11855.75|11855.75|11853.18|11853.18|0
1649928280000|2022-04-14 09:24:40|11852.74|11852.74|11852.74|11852.74|11852.74|11852.74|11852.74|11852.74|0
1649928340000|2022-04-14 09:25:40|11852.09|11852.09|11852.09|11852.09|11852.09|11852.09|11852.09|11852.09|0
1649928390000|2022-04-14 09:26:30|11854.66|11854.66|11854.66|11854.66|11854.66|11854.66|11854.66|11854.66|0
1649928400000|2022-04-14 09:26:40|11855.3|11855.3|11854.02|11854.02|11855.3|11855.3|11854.02|11854.02|0
1649928440000|2022-04-14 09:27:20|11852.37|11852.37|11851.28|11851.28|11852.37|11852.37|11851.28|11851.28|0
1649928450000|2022-04-14 09:27:30|11850.73|11850.73|11850.73|11850.73|11850.73|11850.73|11850.73|11850.73|0
1649928480000|2022-04-14 09:28:00|11850.09|11850.09|11852.72|11852.72|11852.72|11852.72|11850.09|11850.09|0
1649928530000|2022-04-14 09:28:50|11854|11854|11854|11854|11854|11854|11854|11854|0
1649928620000|2022-04-14 09:30:20|11855.29|11855.29|11854.64|11854.64|11855.29|11855.29|11854.64|11854.64|0
1649928660000|2022-04-14 09:31:00|11855.29|11855.29|11855.29|11855.29|11855.29|11855.29|11855.29|11855.29|0
1649928670000|2022-04-14 09:31:10|11853.78|11853.78|11852.65|11852.65|11853.78|11853.78|11852.65|11852.65|0
1649928700000|2022-04-14 09:31:40|11849.44|11849.44|11849.44|11849.44|11849.44|11849.44|11849.44|11849.44|0
1649928710000|2022-04-14 09:31:50|11848.16|11848.16|11848.16|11848.16|11848.16|11848.16|11848.16|11848.16|0
1649928830000|2022-04-14 09:33:50|11848.8|11848.8|11848.8|11848.8|11848.8|11848.8|11848.8|11848.8|0
1649928890000|2022-04-14 09:34:50|11853.32|11853.32|11854.82|11854.82|11854.82|11854.82|11853.32|11853.32|0
1649928910000|2022-04-14 09:35:10|11853.32|11853.32|11853.32|11853.32|11853.32|11853.32|11853.32|11853.32|0
1649928950000|2022-04-14 09:35:50|11854.45|11854.45|11854.45|11854.45|11854.45|11854.45|11854.45|11854.45|0
1649929020000|2022-04-14 09:37:00|11855.73|11855.73|11855.73|11855.73|11855.73|11855.73|11855.73|11855.73|0
1649929140000|2022-04-14 09:39:00|11852.99|11852.99|11852.99|11852.99|11852.99|11852.99|11852.99|11852.99|0
1649929450000|2022-04-14 09:44:10|11850.35|11850.35|11850.35|11850.35|11850.35|11850.35|11850.35|11850.35|0
1649929470000|2022-04-14 09:44:30|11842.65|11842.65|11841.56|11841.56|11842.65|11842.65|11841.56|11841.56|0
1649929800000|2022-04-14 09:50:00|11845.36|11845.36|11847.93|11847.93|11847.93|11847.93|11845.36|11845.36|0
1649929810000|2022-04-14 09:50:10|11848.48|11848.48|11847.93|11847.93|11848.48|11848.48|11847.93|11847.93|0
1649929870000|2022-04-14 09:51:10|11846|11846|11846|11846|11846|11846|11846|11846|0
1649929920000|2022-04-14 09:52:00|11847.13|11847.13|11844.39|11844.39|11847.13|11847.13|11844.39|11844.39|0
1649929930000|2022-04-14 09:52:10|11843.11|11843.11|11843.11|11843.11|11843.11|11843.11|11843.11|11843.11|0
1649929980000|2022-04-14 09:53:00|11840.85|11840.85|11840.85|11840.85|11840.85|11840.85|11840.85|11840.85|0
1649930010000|2022-04-14 09:53:30|11839.2|11839.2|11839.75|11839.75|11839.75|11839.75|11837.56|11837.56|0
1649930040000|2022-04-14 09:54:00|11826.88|11826.88|11826.88|11826.88|11826.88|11826.88|11826.88|11826.88|0
1649930050000|2022-04-14 09:54:10|11826.24|11826.24|11826.24|11826.24|11826.24|11826.24|11826.24|11826.24|0
1649930130000|2022-04-14 09:55:30|11825.14|11825.14|11825.14|11825.14|11825.14|11825.14|11825.14|11825.14|0
1649930160000|2022-04-14 09:56:00|11824.05|11824.05|11822.95|11822.95|11824.05|11824.05|11822.95|11822.95|0
1649930330000|2022-04-14 09:58:50|11822.4|11822.4|11822.4|11822.4|11822.4|11822.4|11822.4|11822.4|0
1649930480000|2022-04-14 10:01:20|11825.69|11825.69|11826.24|11826.24|11826.24|11826.24|11825.69|11825.69|0
1649930500000|2022-04-14 10:01:40|11825.69|11825.69|11825.69|11825.69|11825.69|11825.69|11825.69|11825.69|0
1649930550000|2022-04-14 10:02:30|11826.33|11826.33|11826.98|11826.98|11826.98|11826.98|11826.33|11826.33|0
1649930640000|2022-04-14 10:04:00|11828.62|11828.62|11828.07|11828.07|11828.62|11828.62|11828.07|11828.07|0
1649930680000|2022-04-14 10:04:40|11826.43|11826.43|11826.43|11826.43|11826.43|11826.43|11826.43|11826.43|0
1649930690000|2022-04-14 10:04:50|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|0
1649930760000|2022-04-14 10:06:00|11826.94|11826.94|11826.19|11826.19|11826.94|11826.94|11826.19|11826.19|0
1649930990000|2022-04-14 10:09:50|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|0
1649931070000|2022-04-14 10:11:10|11833.27|11833.27|11833.27|11833.27|11833.27|11833.27|11833.27|11833.27|0
1649931090000|2022-04-14 10:11:30|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|11832.63|0
1649931100000|2022-04-14 10:11:40|11835.83|11835.83|11833.27|11833.27|11835.83|11835.83|11833.27|11833.27|0
1649931110000|2022-04-14 10:11:50|11837.12|11837.12|11837.12|11837.12|11837.12|11837.12|11837.12|11837.12|0
1649931120000|2022-04-14 10:12:00|11837.76|11837.76|11837.76|11837.76|11837.76|11837.76|11837.76|11837.76|0
1649931130000|2022-04-14 10:12:10|11838.4|11838.4|11838.4|11838.4|11838.4|11838.4|11838.4|11838.4|0
1649931140000|2022-04-14 10:12:20|11837.76|11837.76|11837.12|11837.12|11838.4|11838.4|11837.12|11837.12|0
1649931150000|2022-04-14 10:12:30|11836.48|11836.48|11836.48|11836.48|11836.48|11836.48|11836.48|11836.48|0
1649931170000|2022-04-14 10:12:50|11837.76|11837.76|11837.76|11837.76|11837.76|11837.76|11837.76|11837.76|0
1649931200000|2022-04-14 10:13:20|11840.5|11840.5|11840.5|11840.5|11840.5|11840.5|11840.5|11840.5|0
1649931310000|2022-04-14 10:15:10|11840.88|11840.88|11837.87|11837.87|11840.88|11840.88|11837.87|11837.87|0
1649931340000|2022-04-14 10:15:40|11837.12|11837.12|11837.12|11837.12|11837.12|11837.12|11837.12|11837.12|0
1649931440000|2022-04-14 10:17:20|11836.47|11836.47|11834.55|11834.55|11836.47|11836.47|11834.55|11834.55|0
1649931450000|2022-04-14 10:17:30|11831.81|11831.81|11831.81|11831.81|11831.81|11831.81|11831.81|11831.81|0
1649931470000|2022-04-14 10:17:50|11829.17|11829.17|11829.17|11829.17|11829.17|11829.17|11829.17|11829.17|0
1649931520000|2022-04-14 10:18:40|11828.53|11828.53|11828.53|11828.53|11828.53|11828.53|11828.53|11828.53|0
1649931640000|2022-04-14 10:20:40|11829.17|11829.17|11829.17|11829.17|11829.17|11829.17|11828.8|11828.8|0
1649931800000|2022-04-14 10:23:20|11828.08|11828.08|11828.08|11828.08|11828.08|11828.08|11828.08|11828.08|0
1649931830000|2022-04-14 10:23:50|11828.83|11828.83|11828.83|11828.83|11828.83|11828.83|11828.83|11828.83|0
1649931920000|2022-04-14 10:25:20|11830.75|11830.75|11830.75|11830.75|11830.75|11830.75|11830.75|11830.75|0
1649931930000|2022-04-14 10:25:30|11831.39|11831.39|11832.04|11832.04|11832.04|11832.04|11831.39|11831.39|0
1649931950000|2022-04-14 10:25:50|11834.6|11834.6|11834.6|11834.6|11834.6|11834.6|11834.6|11834.6|0
1649932040000|2022-04-14 10:27:20|11833.96|11833.96|11833.96|11833.96|11833.96|11833.96|11833.96|11833.96|0
1649932150000|2022-04-14 10:29:10|11835.06|11835.06|11835.06|11835.06|11835.06|11835.06|11835.06|11835.06|0
1649932230000|2022-04-14 10:30:30|11841.49|11841.49|11841.49|11841.49|11841.49|11841.49|11841.49|11841.49|0
1649932580000|2022-04-14 10:36:20|11843.37|11843.37|11843.37|11843.37|11843.37|11843.37|11843.37|11843.37|0
1649932690000|2022-04-14 10:38:10|11849.81|11849.81|11849.81|11849.81|11849.81|11849.81|11849.81|11849.81|0
1649932700000|2022-04-14 10:38:20|11852.07|11852.07|11852.07|11852.07|11852.07|11852.07|11852.07|11852.07|0
1649932720000|2022-04-14 10:38:40|11853.35|11853.35|11853.35|11853.35|11853.35|11853.35|11853.35|11853.35|0
1649932740000|2022-04-14 10:39:00|11852.22|11852.22|11852.22|11852.22|11852.22|11852.22|11852.22|11852.22|0
1649932750000|2022-04-14 10:39:10|11845.79|11845.79|11845.79|11845.79|11845.79|11845.79|11845.79|11845.79|0
1649932800000|2022-04-14 10:40:00|11839.35|11839.35|11839.99|11839.99|11839.99|11839.99|11839.35|11839.35|0
1649932960000|2022-04-14 10:42:40|11840.54|11840.54|11840.54|11840.54|11840.54|11840.54|11840.54|11840.54|0
1649933050000|2022-04-14 10:44:10|11842.8|11842.8|11842.8|11842.8|11842.8|11842.8|11842.8|11842.8|0
1649933070000|2022-04-14 10:44:30|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|11842.25|0
1649933110000|2022-04-14 10:45:10|11840.75|11840.75|11839.99|11839.99|11840.75|11840.75|11839.99|11839.99|0
1649933120000|2022-04-14 10:45:20|11840.37|11840.37|11840.37|11840.37|11840.37|11840.37|11840.37|11840.37|0
1649933350000|2022-04-14 10:49:10|11843.76|11843.76|11847.52|11847.52|11847.52|11847.52|11843.76|11843.76|0
1649933360000|2022-04-14 10:49:20|11845.87|11845.87|11847.52|11847.52|11847.52|11847.52|11845.87|11845.87|0
1649933370000|2022-04-14 10:49:30|11843.67|11843.67|11843.67|11843.67|11843.67|11843.67|11843.67|11843.67|0
1649933380000|2022-04-14 10:49:40|11844.22|11844.22|11844.22|11844.22|11844.22|11844.22|11844.22|11844.22|0
1649933410000|2022-04-14 10:50:10|11843.67|11843.67|11843.67|11843.67|11843.67|11843.67|11843.67|11843.67|0
1649933510000|2022-04-14 10:51:50|11850.1|11850.1|11850.1|11850.1|11850.1|11850.1|11850.1|11850.1|0
1649933620000|2022-04-14 10:53:40|11849.46|11849.46|11849.46|11849.46|11849.46|11849.46|11849.46|11849.46|0
1649933730000|2022-04-14 10:55:30|11847.82|11847.82|11848.91|11848.91|11848.91|11848.91|11847.82|11847.82|0
1649933810000|2022-04-14 10:56:50|11847.63|11847.63|11847.63|11847.63|11847.63|11847.63|11847.63|11847.63|0
1649933820000|2022-04-14 10:57:00|11845.06|11845.06|11843.14|11843.14|11845.06|11845.06|11843.14|11843.14|0
1649933830000|2022-04-14 10:57:10|11842.5|11842.5|11842.5|11842.5|11842.5|11842.5|11842.5|11842.5|0
1649933840000|2022-04-14 10:57:20|11840.85|11840.85|11840.85|11840.85|11840.85|11840.85|11840.85|11840.85|0
1649933850000|2022-04-14 10:57:30|11840.21|11840.21|11834.56|11834.56|11840.21|11840.21|11834.56|11834.56|0
1649933970000|2022-04-14 10:59:30|11833.28|11833.28|11833.28|11833.28|11833.28|11833.28|11833.28|11833.28|0
1649934040000|2022-04-14 11:00:40|11830.71|11830.71|11830.71|11830.71|11830.71|11830.71|11830.71|11830.71|0
1649934050000|2022-04-14 11:00:50|11828.15|11828.15|11828.15|11828.15|11828.15|11828.15|11828.15|11828.15|0
1649934090000|2022-04-14 11:01:30|11833.92|11833.92|11833.92|11833.92|11833.92|11833.92|11833.28|11833.28|0
1649934110000|2022-04-14 11:01:50|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|11834.56|0
1649934140000|2022-04-14 11:02:20|11833.92|11833.92|11833.92|11833.92|11833.92|11833.92|11833.92|11833.92|0
1649934190000|2022-04-14 11:03:10|11834.3|11834.3|11834.3|11834.3|11834.3|11834.3|11834.3|11834.3|0
1649934210000|2022-04-14 11:03:30|11833.02|11833.02|11833.02|11833.02|11833.02|11833.02|11833.02|11833.02|0
1649934230000|2022-04-14 11:03:50|11834.3|11834.3|11834.3|11834.3|11834.3|11834.3|11834.3|11834.3|0
1649934260000|2022-04-14 11:04:20|11834.94|11834.94|11834.94|11834.94|11834.94|11834.94|11834.94|11834.94|0
1649934310000|2022-04-14 11:05:10|11841.38|11841.38|11841.38|11841.38|11841.38|11841.38|11841.38|11841.38|0
1649934360000|2022-04-14 11:06:00|11842.5|11842.5|11845.14|11845.14|11845.14|11845.14|11842.5|11842.5|0
1649934560000|2022-04-14 11:09:20|11847.7|11847.7|11847.7|11847.7|11847.7|11847.7|11847.7|11847.7|0
1649935020000|2022-04-14 11:17:00|11843.57|11843.57|11843.57|11843.57|11843.57|11843.57|11843.57|11843.57|0
1649935170000|2022-04-14 11:19:30|11842.06|11842.06|11842.06|11842.06|11842.06|11842.06|11842.06|11842.06|0
1649935270000|2022-04-14 11:21:10|11843.94|11843.94|11842.06|11842.06|11843.94|11843.94|11842.06|11842.06|0
1649935280000|2022-04-14 11:21:20|11841.68|11841.68|11839.43|11839.43|11841.68|11841.68|11839.43|11839.43|0
1649935290000|2022-04-14 11:21:30|11838.88|11838.88|11838.88|11838.88|11838.88|11838.88|11838.88|11838.88|0
1649935300000|2022-04-14 11:21:40|11836.68|11836.68|11836.68|11836.68|11836.68|11836.68|11836.68|11836.68|0
1649935360000|2022-04-14 11:22:40|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|11838.94|0
1649935370000|2022-04-14 11:22:50|11839.69|11839.69|11839.69|11839.69|11839.69|11839.69|11839.69|11839.69|0
1649935700000|2022-04-14 11:28:20|11841.2|11841.2|11841.2|11841.2|11841.2|11841.2|11841.2|11841.2|0
1649935730000|2022-04-14 11:28:50|11840.82|11840.82|11840.07|11840.07|11840.82|11840.82|11840.07|11840.07|0
1649935750000|2022-04-14 11:29:10|11841.17|11841.17|11841.17|11841.17|11841.17|11841.17|11841.17|11841.17|0
1649935760000|2022-04-14 11:29:20|11842.26|11842.26|11842.26|11842.26|11842.26|11842.26|11842.26|11842.26|0
1649935790000|2022-04-14 11:29:50|11840.01|11840.01|11840.76|11840.76|11840.76|11840.76|11839.63|11839.63|0
1649935840000|2022-04-14 11:30:40|11844.9|11844.9|11841.51|11841.51|11844.9|11844.9|11841.51|11841.51|0
1649935910000|2022-04-14 11:31:50|11842.15|11842.15|11848.57|11848.57|11849.21|11849.21|11842.15|11842.15|0
1649935930000|2022-04-14 11:32:10|11846.65|11846.65|11846.65|11846.65|11846.65|11846.65|11846.65|11846.65|0
1649936010000|2022-04-14 11:33:30|11848.9|11848.9|11848.9|11848.9|11848.9|11848.9|11848.9|11848.9|0
1649936400000|2022-04-14 11:40:00|11849.45|11849.45|11849.45|11849.45|11849.45|11849.45|11849.45|11849.45|0
1649936440000|2022-04-14 11:40:40|11848.35|11848.35|11848.35|11848.35|11848.35|11848.35|11848.35|11848.35|0
1649936450000|2022-04-14 11:40:50|11850.55|11850.55|11850|11850|11850.55|11850.55|11850|11850|0
1649936470000|2022-04-14 11:41:10|11850.64|11850.64|11851.19|11851.19|11851.19|11851.19|11850.64|11850.64|0
1649936690000|2022-04-14 11:44:50|11864.06|11864.06|11864.06|11864.06|11864.06|11864.06|11864.06|11864.06|0
1649936700000|2022-04-14 11:45:00|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|0
1649936750000|2022-04-14 11:45:50|11869.36|11869.36|11869.36|11869.36|11869.36|11869.36|11869.36|11869.36|0
1649936760000|2022-04-14 11:46:00|11866.8|11866.8|11866.8|11866.8|11866.8|11866.8|11866.8|11866.8|0
1649936780000|2022-04-14 11:46:20|11870.65|11870.65|11870.1|11870.1|11870.65|11870.65|11870.1|11870.1|0
1649936790000|2022-04-14 11:46:30|11868.82|11868.82|11868.82|11868.82|11868.82|11868.82|11868.82|11868.82|0
1649936800000|2022-04-14 11:46:40|11875.25|11875.25|11875.25|11875.25|11875.25|11875.25|11875.25|11875.25|0
1649936820000|2022-04-14 11:47:00|11873.97|11873.97|11873.97|11873.97|11873.97|11873.97|11873.97|11873.97|0
1649936880000|2022-04-14 11:48:00|11867.53|11867.53|11866.89|11866.89|11867.53|11867.53|11866.89|11866.89|0
1649936910000|2022-04-14 11:48:30|11867.27|11867.27|11867.27|11867.27|11867.27|11867.27|11867.27|11867.27|0
1649936970000|2022-04-14 11:49:30|11868.77|11868.77|11868.77|11868.77|11868.77|11868.77|11868.77|11868.77|0
1649936980000|2022-04-14 11:49:40|11870.06|11870.06|11870.06|11870.06|11870.06|11870.06|11870.06|11870.06|0
1649937040000|2022-04-14 11:50:40|11869.68|11869.68|11869.68|11869.68|11869.68|11869.68|11869.68|11869.68|0
1649937070000|2022-04-14 11:51:10|11868.93|11868.93|11875.36|11875.36|11875.36|11875.36|11868.93|11868.93|0
1649937150000|2022-04-14 11:52:30|11868.93|11868.93|11868.93|11868.93|11868.93|11868.93|11868.93|11868.93|0
1649937270000|2022-04-14 11:54:30|11870.81|11870.81|11870.81|11870.81|11870.81|11870.81|11870.81|11870.81|0
1649937390000|2022-04-14 11:56:30|11869.16|11869.16|11869.16|11869.16|11869.16|11869.16|11869.16|11869.16|0
1649937560000|2022-04-14 11:59:20|11862.73|11862.73|11862.73|11862.73|11862.73|11862.73|11862.73|11862.73|0
1649937580000|2022-04-14 11:59:40|11864.01|11864.01|11864.01|11864.01|11864.01|11864.01|11864.01|11864.01|0
1649937590000|2022-04-14 11:59:50|11865.14|11865.14|11865.14|11865.14|11865.14|11865.14|11865.14|11865.14|0
1649937650000|2022-04-14 12:00:50|11865.69|11865.69|11865.69|11865.69|11865.69|11865.69|11865.69|11865.69|0
1649937660000|2022-04-14 12:01:00|11864.18|11864.18|11864.18|11864.18|11864.18|11864.18|11864.18|11864.18|0
1649937720000|2022-04-14 12:02:00|11864.83|11864.83|11864.83|11864.83|11864.83|11864.83|11864.83|11864.83|0
1649937790000|2022-04-14 12:03:10|11865.95|11865.95|11865.95|11865.95|11865.95|11865.95|11865.95|11865.95|0
1649937810000|2022-04-14 12:03:30|11864.67|11864.67|11864.67|11864.67|11864.67|11864.67|11864.67|11864.67|0
1649937870000|2022-04-14 12:04:30|11865.05|11865.05|11865.05|11865.05|11865.05|11865.05|11865.05|11865.05|0
1649937880000|2022-04-14 12:04:40|11866.93|11866.93|11866.93|11866.93|11866.93|11866.93|11866.93|11866.93|0
1649938060000|2022-04-14 12:07:40|11866.38|11866.38|11865.83|11865.83|11866.38|11866.38|11865.83|11865.83|0
1649938070000|2022-04-14 12:07:50|11864.73|11864.73|11864.73|11864.73|11864.73|11864.73|11864.73|11864.73|0
1649938100000|2022-04-14 12:08:20|11864.19|11864.19|11864.19|11864.19|11864.19|11864.19|11864.19|11864.19|0
1649938110000|2022-04-14 12:08:30|11863.64|11863.64|11863.64|11863.64|11863.64|11863.64|11863.64|11863.64|0
1649938160000|2022-04-14 12:09:20|11866.93|11866.93|11866.93|11866.93|11866.93|11866.93|11866.93|11866.93|0
1649938200000|2022-04-14 12:10:00|11868.85|11868.85|11870.14|11870.14|11870.14|11870.14|11868.85|11868.85|0
1649938210000|2022-04-14 12:10:10|11872.06|11872.06|11872.06|11872.06|11872.06|11872.06|11872.06|11872.06|0
1649938230000|2022-04-14 12:10:30|11871.31|11871.31|11871.31|11871.31|11871.31|11871.31|11871.31|11871.31|0
1649938260000|2022-04-14 12:11:00|11873.88|11873.88|11873.88|11873.88|11873.88|11873.88|11873.88|11873.88|0
1649938300000|2022-04-14 12:11:40|11886.74|11886.74|11886.74|11886.74|11886.74|11886.74|11886.74|11886.74|0
1649938320000|2022-04-14 12:12:00|11886.37|11886.37|11886.37|11886.37|11886.37|11886.37|11886.37|11886.37|0
1649938790000|2022-04-14 12:19:50|11881.43|11881.43|11884.17|11884.17|11884.17|11884.17|11881.43|11881.43|0
1649938820000|2022-04-14 12:20:20|11883.8|11883.8|11882.29|11882.29|11883.8|11883.8|11882.29|11882.29|0
1649938830000|2022-04-14 12:20:30|11881.92|11881.92|11881.54|11881.54|11881.92|11881.92|11881.54|11881.54|0
1649938850000|2022-04-14 12:20:50|11878.33|11878.33|11878.33|11878.33|11878.33|11878.33|11878.33|11878.33|0
1649938860000|2022-04-14 12:21:00|11876.83|11876.83|11876.83|11876.83|11876.83|11876.83|11876.83|11876.83|0
1649939270000|2022-04-14 12:27:50|11876.18|11876.18|11879.39|11879.39|11879.39|11879.39|11876.18|11876.18|0
1649939290000|2022-04-14 12:28:10|11882.6|11882.6|11882.6|11882.6|11882.6|11882.6|11882.6|11882.6|0
1649939300000|2022-04-14 12:28:20|11883.15|11883.15|11883.15|11883.15|11883.15|11883.15|11883.15|11883.15|0
1649939340000|2022-04-14 12:29:00|11884.25|11884.25|11882.96|11882.96|11884.25|11884.25|11882.96|11882.96|0
1649939350000|2022-04-14 12:29:10|11882.32|11882.32|11882.32|11882.32|11882.32|11882.32|11882.32|11882.32|0
1649939390000|2022-04-14 12:29:50|11888.76|11888.76|11888.76|11888.76|11888.76|11888.76|11888.76|11888.76|0
1649939470000|2022-04-14 12:31:10|11888.11|11888.11|11888.11|11888.11|11888.11|11888.11|11888.11|11888.11|0
1649939560000|2022-04-14 12:32:40|11881.68|11881.68|11882.23|11882.23|11882.23|11882.23|11881.68|11881.68|0
1649939570000|2022-04-14 12:32:50|11882.78|11882.78|11882.78|11882.78|11882.78|11882.78|11882.78|11882.78|0
1649939580000|2022-04-14 12:33:00|11883.42|11883.42|11883.42|11883.42|11883.42|11883.42|11883.42|11883.42|0
1649939620000|2022-04-14 12:33:40|11882.87|11882.87|11882.87|11882.87|11882.87|11882.87|11882.87|11882.87|0
1649939700000|2022-04-14 12:35:00|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|11895.74|0
1649939720000|2022-04-14 12:35:20|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|11894.64|0
1649939730000|2022-04-14 12:35:30|11891.63|11891.63|11890.47|11890.47|11891.63|11891.63|11888.25|11888.25|0
1649939740000|2022-04-14 12:35:40|11888.97|11888.97|11888.97|11888.97|11888.97|11888.97|11888.97|11888.97|0
1649939760000|2022-04-14 12:36:00|11876.1|11876.1|11856.8|11856.8|11876.1|11876.1|11856.8|11856.8|0
1649940030000|2022-04-14 12:40:30|11855.7|11855.7|11855.7|11855.7|11855.7|11855.7|11855.7|11855.7|0
1649940060000|2022-04-14 12:41:00|11853.77|11853.77|11853.77|11853.77|11853.77|11853.77|11853.77|11853.77|0
1649940130000|2022-04-14 12:42:10|11851.85|11851.85|11851.85|11851.85|11851.85|11851.85|11851.85|11851.85|0
1649940230000|2022-04-14 12:43:50|11853.77|11853.77|11853.77|11853.77|11853.77|11853.77|11853.77|11853.77|0
1649940310000|2022-04-14 12:45:10|11855.28|11855.28|11855.28|11855.28|11855.28|11855.28|11855.28|11855.28|0
1649940340000|2022-04-14 12:45:40|11855.92|11855.92|11855.92|11855.92|11855.92|11855.92|11855.92|11855.92|0
1649940350000|2022-04-14 12:45:50|11853.66|11853.66|11853.66|11853.66|11853.66|11853.66|11853.66|11853.66|0
1649940410000|2022-04-14 12:46:50|11853.02|11853.02|11853.02|11853.02|11853.02|11853.02|11853.02|11853.02|0
1649940530000|2022-04-14 12:48:50|11851.92|11851.92|11850.28|11850.28|11851.92|11851.92|11850.28|11850.28|0
1649940580000|2022-04-14 12:49:40|11849.73|11849.73|11849.73|11849.73|11849.73|11849.73|11849.73|11849.73|0
1649940590000|2022-04-14 12:49:50|11851.37|11851.37|11851.37|11851.37|11851.37|11851.37|11851.37|11851.37|0
1649940850000|2022-04-14 12:54:10|11848.17|11848.17|11848.17|11848.17|11848.17|11848.17|11848.17|11848.17|0
1649940860000|2022-04-14 12:54:20|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|11846.88|0
1649940880000|2022-04-14 12:54:40|11849.08|11849.08|11849.08|11849.08|11849.08|11849.08|11849.08|11849.08|0
1649941010000|2022-04-14 12:56:50|11849.72|11849.72|11849.72|11849.72|11849.72|11849.72|11849.72|11849.72|0
1649941040000|2022-04-14 12:57:20|11852.35|11852.35|11852.35|11852.35|11852.35|11852.35|11852.35|11852.35|0
1649941060000|2022-04-14 12:57:40|11852.73|11852.73|11852.73|11852.73|11852.73|11852.73|11852.73|11852.73|0
1649941080000|2022-04-14 12:58:00|11853.48|11853.48|11853.48|11853.48|11853.48|11853.48|11853.48|11853.48|0
1649941120000|2022-04-14 12:58:40|11854.23|11854.23|11854.23|11854.23|11854.23|11854.23|11854.23|11854.23|0
1649941130000|2022-04-14 12:58:50|11841.37|11841.37|11816.76|11816.76|11841.37|11841.37|11816.76|11816.76|0
1649941140000|2022-04-14 12:59:00|11815.47|11815.47|11816.6|11816.6|11816.6|11816.6|11815.47|11815.47|0
1649941160000|2022-04-14 12:59:20|11815.47|11815.47|11815.47|11815.47|11815.47|11815.47|11815.47|11815.47|0
1649941170000|2022-04-14 12:59:30|11809.04|11809.04|11815.47|11815.47|11815.47|11815.47|11809.04|11809.04|0
1649941190000|2022-04-14 12:59:50|11817.4|11817.4|11817.4|11817.4|11817.4|11817.4|11817.4|11817.4|0
1649941200000|2022-04-14 13:00:00|11816.12|11816.12|11816.12|11816.12|11816.12|11816.12|11816.12|11816.12|0
1649941270000|2022-04-14 13:01:10|11815.57|11815.57|11815.57|11815.57|11815.57|11815.57|11815.57|11815.57|0
1649941280000|2022-04-14 13:01:20|11815.02|11815.02|11808.59|11808.59|11815.02|11815.02|11808.59|11808.59|0
1649941310000|2022-04-14 13:01:50|11810.47|11810.47|11810.84|11810.84|11810.84|11810.84|11810.47|11810.47|0
1649941330000|2022-04-14 13:02:10|11804.41|11804.41|11804.41|11804.41|11804.41|11804.41|11804.41|11804.41|0
1649941350000|2022-04-14 13:02:30|11801.84|11801.84|11804.41|11804.41|11804.41|11804.41|11801.84|11801.84|0
1649941360000|2022-04-14 13:02:40|11804.03|11804.03|11804.03|11804.03|11804.03|11804.03|11804.03|11804.03|0
1649941430000|2022-04-14 13:03:50|11803.28|11803.28|11803.28|11803.28|11803.28|11803.28|11803.28|11803.28|0
1649941570000|2022-04-14 13:06:10|11804.56|11804.56|11804.56|11804.56|11804.56|11804.56|11804.56|11804.56|0
1649941700000|2022-04-14 13:08:20|11805.66|11805.66|11805.66|11805.66|11805.66|11805.66|11805.66|11805.66|0
1649941710000|2022-04-14 13:08:30|11812.09|11812.09|11818.53|11818.53|11818.53|11818.53|11812.09|11812.09|0
1649941750000|2022-04-14 13:09:10|11819.63|11819.63|11819.08|11819.08|11819.63|11819.63|11819.08|11819.08|0
1649941760000|2022-04-14 13:09:20|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|0
1649941910000|2022-04-14 13:11:50|11819.08|11819.08|11819.08|11819.08|11819.08|11819.08|11819.08|11819.08|0
1649941940000|2022-04-14 13:12:20|11812.64|11812.64|11812.64|11812.64|11812.64|11812.64|11812.64|11812.64|0
1649942060000|2022-04-14 13:14:20|11812.09|11812.09|11812.09|11812.09|11812.09|11812.09|11812.09|11812.09|0
1649942070000|2022-04-14 13:14:30|11814.35|11814.35|11814.35|11814.35|11814.35|11814.35|11814.35|11814.35|0
1649942170000|2022-04-14 13:16:10|11815.1|11815.1|11815.1|11815.1|11815.1|11815.1|11815.1|11815.1|0
1649942180000|2022-04-14 13:16:20|11816.75|11816.75|11816.75|11816.75|11816.75|11816.75|11816.75|11816.75|0
1649942200000|2022-04-14 13:16:40|11817.39|11817.39|11816.75|11816.75|11817.39|11817.39|11816.75|11816.75|0
1649942270000|2022-04-14 13:17:50|11800.67|11800.67|11805.82|11805.82|11805.82|11805.82|11800.67|11800.67|0
1649942280000|2022-04-14 13:18:00|11803.9|11803.9|11803.9|11803.9|11803.9|11803.9|11803.9|11803.9|0
1649942290000|2022-04-14 13:18:10|11804.28|11804.28|11803.15|11803.15|11804.28|11804.28|11803.15|11803.15|0
1649942300000|2022-04-14 13:18:20|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|0
1649942310000|2022-04-14 13:18:30|11807.18|11807.18|11806.54|11806.54|11807.18|11807.18|11806.54|11806.54|0
1649942330000|2022-04-14 13:18:50|11805.41|11805.41|11806.54|11806.54|11806.54|11806.54|11805.41|11805.41|0
1649942410000|2022-04-14 13:20:10|11805.26|11805.26|11804.62|11804.62|11805.26|11805.26|11804.62|11804.62|0
1649942450000|2022-04-14 13:20:50|11805.71|11805.71|11805.71|11805.71|11805.71|11805.71|11805.71|11805.71|0
1649942520000|2022-04-14 13:22:00|11804.62|11804.62|11804.62|11804.62|11804.62|11804.62|11804.62|11804.62|0
1649942530000|2022-04-14 13:22:10|11803.52|11803.52|11803.52|11803.52|11803.52|11803.52|11803.52|11803.52|0
1649942660000|2022-04-14 13:24:20|11802.77|11802.77|11801.64|11801.64|11802.77|11802.77|11801.64|11801.64|0
1649942670000|2022-04-14 13:24:30|11801.26|11801.26|11802.39|11802.39|11802.39|11802.39|11800.13|11800.13|0
1649942680000|2022-04-14 13:24:40|11802.77|11802.77|11802.77|11802.77|11802.77|11802.77|11802.77|11802.77|0
1649942700000|2022-04-14 13:25:00|11800.84|11800.84|11805.33|11805.33|11805.33|11805.33|11800.84|11800.84|0
1649942710000|2022-04-14 13:25:10|11803.41|11803.41|11803.41|11803.41|11803.41|11803.41|11803.41|11803.41|0
1649942750000|2022-04-14 13:25:50|11804.05|11804.05|11804.05|11804.05|11804.05|11804.05|11804.05|11804.05|0
1649942790000|2022-04-14 13:26:30|11805.15|11805.15|11805.15|11805.15|11805.15|11805.15|11805.15|11805.15|0
1649942800000|2022-04-14 13:26:40|11818.02|11818.02|11818.02|11818.02|11818.02|11818.02|11818.02|11818.02|0
1649942910000|2022-04-14 13:28:30|11816.89|11816.89|11816.89|11816.89|11816.89|11816.89|11816.89|11816.89|0
1649942980000|2022-04-14 13:29:40|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|11817.53|0
1649943000000|2022-04-14 13:30:00|11823.96|11823.96|11850.8|11850.8|11850.8|11850.8|11823.96|11823.96|0
1649943010000|2022-04-14 13:30:10|11848.87|11848.87|11829.57|11829.57|11848.87|11848.87|11829.57|11829.57|0
1649943070000|2022-04-14 13:31:10|11827.69|11827.69|11827.69|11827.69|11827.69|11827.69|11827.69|11827.69|0
1649943080000|2022-04-14 13:31:20|11814.82|11814.82|11814.82|11814.82|11814.82|11814.82|11814.82|11814.82|0
1649943090000|2022-04-14 13:31:30|11812.89|11812.89|11812.89|11812.89|11812.89|11812.89|11812.89|11812.89|0
1649943100000|2022-04-14 13:31:40|11813.54|11813.54|11819.97|11819.97|11819.97|11819.97|11813.54|11813.54|0
1649943110000|2022-04-14 13:31:50|11826.4|11826.4|11826.4|11826.4|11826.4|11826.4|11826.4|11826.4|0
1649943120000|2022-04-14 13:32:00|11832.84|11832.84|11832.84|11832.84|11832.84|11832.84|11832.84|11832.84|0
1649943130000|2022-04-14 13:32:10|11833.48|11833.48|11833.48|11833.48|11833.48|11833.48|11833.48|11833.48|0
1649943150000|2022-04-14 13:32:30|11837.02|11837.02|11837.02|11837.02|11837.02|11837.02|11837.02|11837.02|0
1649943160000|2022-04-14 13:32:40|11838.95|11838.95|11835.01|11835.01|11839.4|11839.4|11835.01|11835.01|0
1649943170000|2022-04-14 13:32:50|11833.73|11833.73|11836.5|11836.5|11836.5|11836.5|11833.73|11833.73|0
1649943180000|2022-04-14 13:33:00|11842.94|11842.94|11842.94|11842.94|11842.94|11842.94|11842.94|11842.94|0
1649943190000|2022-04-14 13:33:10|11855.81|11855.81|11855.81|11855.81|11855.81|11855.81|11855.81|11855.81|0
1649943240000|2022-04-14 13:34:00|11857.45|11857.45|11857.45|11857.45|11857.45|11857.45|11857.45|11857.45|0
1649943260000|2022-04-14 13:34:20|11863.89|11863.89|11862.38|11862.38|11863.89|11863.89|11862.38|11862.38|0
1649943300000|2022-04-14 13:35:00|11868.82|11868.82|11868.82|11868.82|11868.82|11868.82|11868.82|11868.82|0
1649943420000|2022-04-14 13:37:00|11871.38|11871.38|11871.38|11871.38|11871.38|11871.38|11871.38|11871.38|0
1649943440000|2022-04-14 13:37:20|11864.95|11864.95|11864.95|11864.95|11864.95|11864.95|11864.95|11864.95|0
1649943490000|2022-04-14 13:38:10|11865.59|11865.59|11868.75|11868.75|11868.75|11868.75|11865.59|11865.59|0
1649943510000|2022-04-14 13:38:30|11875.19|11875.19|11874.81|11874.81|11875.19|11875.19|11874.81|11874.81|0
1649943520000|2022-04-14 13:38:40|11881.25|11881.25|11879.96|11879.96|11881.25|11881.25|11879.96|11879.96|0
1649943540000|2022-04-14 13:39:00|11877.77|11877.77|11877.77|11877.77|11877.77|11877.77|11877.77|11877.77|0
1649943550000|2022-04-14 13:39:10|11877.02|11877.02|11877.02|11877.02|11877.02|11877.02|11877.02|11877.02|0
1649943570000|2022-04-14 13:39:30|11883.45|11883.45|11883.45|11883.45|11883.45|11883.45|11883.45|11883.45|0
1649943600000|2022-04-14 13:40:00|11882.32|11882.32|11881.95|11881.95|11882.32|11882.32|11881.95|11881.95|0
1649943630000|2022-04-14 13:40:30|11883.07|11883.07|11876.64|11876.64|11883.07|11883.07|11876.64|11876.64|0
1649943640000|2022-04-14 13:40:40|11874.07|11874.07|11874.72|11874.72|11874.72|11874.72|11874.07|11874.07|0
1649943650000|2022-04-14 13:40:50|11883.72|11883.72|11870.85|11870.85|11883.72|11883.72|11870.85|11870.85|0
1649943660000|2022-04-14 13:41:00|11877.29|11877.29|11877.29|11877.29|11877.29|11877.29|11877.29|11877.29|0
1649943680000|2022-04-14 13:41:20|11875.64|11875.64|11875.64|11875.64|11875.64|11875.64|11875.64|11875.64|0
1649943690000|2022-04-14 13:41:30|11877.66|11877.66|11878.41|11878.41|11878.41|11878.41|11877.66|11877.66|0
1649943700000|2022-04-14 13:41:40|11871.98|11871.98|11871.98|11871.98|11871.98|11871.98|11871.98|11871.98|0
1649943710000|2022-04-14 13:41:50|11877.87|11877.87|11878.24|11878.24|11878.24|11878.24|11877.87|11877.87|0
1649943770000|2022-04-14 13:42:50|11884.68|11884.68|11884.68|11884.68|11884.68|11884.68|11884.68|11884.68|0
1649943800000|2022-04-14 13:43:20|11882.75|11882.75|11872.96|11872.96|11883.1|11883.1|11872.96|11872.96|0
1649943840000|2022-04-14 13:44:00|11874.09|11874.09|11873.72|11873.72|11874.09|11874.09|11873.72|11873.72|0
1649943850000|2022-04-14 13:44:10|11874.09|11874.09|11874.09|11874.09|11874.09|11874.09|11874.09|11874.09|0
1649943860000|2022-04-14 13:44:20|11875.22|11875.22|11874.47|11874.47|11875.22|11875.22|11874.47|11874.47|0
1649943870000|2022-04-14 13:44:30|11873.72|11873.72|11873.72|11873.72|11873.72|11873.72|11873.72|11873.72|0
1649943900000|2022-04-14 13:45:00|11867.28|11867.28|11860.85|11860.85|11867.28|11867.28|11860.85|11860.85|0
1649943960000|2022-04-14 13:46:00|11860.21|11860.21|11860.21|11860.21|11860.21|11860.21|11860.21|11860.21|0
1649943990000|2022-04-14 13:46:30|11859.66|11859.66|11858.01|11858.01|11859.66|11859.66|11858.01|11858.01|0
1649944000000|2022-04-14 13:46:40|11851.58|11851.58|11851.58|11851.58|11851.58|11851.58|11851.58|11851.58|0
1649944010000|2022-04-14 13:46:50|11858.01|11858.01|11858.01|11858.01|11858.01|11858.01|11858.01|11858.01|0
1649944020000|2022-04-14 13:47:00|11856.73|11856.73|11856.73|11856.73|11856.73|11856.73|11856.73|11856.73|0
1649944030000|2022-04-14 13:47:10|11851.46|11851.46|11850.71|11850.71|11851.46|11851.46|11850.71|11850.71|0
1649944050000|2022-04-14 13:47:30|11852.59|11852.59|11853.23|11853.23|11853.23|11853.23|11852.59|11852.59|0
1649944060000|2022-04-14 13:47:40|11854.51|11854.51|11855.27|11855.27|11855.27|11855.27|11854.51|11854.51|0
1649944080000|2022-04-14 13:48:00|11855.91|11855.91|11855.91|11855.91|11855.91|11855.91|11855.91|11855.91|0
1649944090000|2022-04-14 13:48:10|11862.34|11862.34|11862.34|11862.34|11862.34|11862.34|11862.34|11862.34|0
1649944120000|2022-04-14 13:48:40|11868.78|11868.78|11881.64|11881.64|11881.64|11881.64|11868.78|11868.78|0
1649944140000|2022-04-14 13:49:00|11878.35|11878.35|11877.4|11877.4|11883.84|11883.84|11877.4|11877.4|0
1649944150000|2022-04-14 13:49:10|11877.95|11877.95|11871.52|11871.52|11877.95|11877.95|11871.52|11871.52|0
1649944210000|2022-04-14 13:50:10|11874.95|11874.95|11874.04|11874.04|11875.33|11875.33|11874.04|11874.04|0
1649944220000|2022-04-14 13:50:20|11872.12|11872.12|11872.12|11872.12|11872.12|11872.12|11872.12|11872.12|0
1649944290000|2022-04-14 13:51:30|11873.4|11873.4|11873.4|11873.4|11873.4|11873.4|11873.4|11873.4|0
1649944300000|2022-04-14 13:51:40|11886.27|11886.27|11886.27|11886.27|11886.27|11886.27|11886.27|11886.27|0
1649944350000|2022-04-14 13:52:30|11892.7|11892.7|11892.7|11892.7|11892.7|11892.7|11892.7|11892.7|0
1649944400000|2022-04-14 13:53:20|11886.27|11886.27|11886.27|11886.27|11886.27|11886.27|11884.99|11884.99|0
1649944410000|2022-04-14 13:53:30|11879.83|11879.83|11879.83|11879.83|11879.83|11879.83|11879.83|11879.83|0
1649944470000|2022-04-14 13:54:30|11880.48|11880.48|11880.48|11880.48|11880.48|11880.48|11880.48|11880.48|0
1649944560000|2022-04-14 13:56:00|11886.91|11886.91|11888.19|11888.19|11888.19|11888.19|11886.91|11886.91|0
1649944600000|2022-04-14 13:56:40|11888.84|11888.84|11882.4|11882.4|11888.84|11888.84|11882.4|11882.4|0
1649944610000|2022-04-14 13:56:50|11875.97|11875.97|11875.97|11875.97|11875.97|11875.97|11875.97|11875.97|0
1649944630000|2022-04-14 13:57:10|11872.76|11872.76|11872.76|11872.76|11872.76|11872.76|11872.76|11872.76|0
1649944680000|2022-04-14 13:58:00|11873.13|11873.13|11862.56|11862.56|11873.13|11873.13|11862.56|11862.56|0
1649944730000|2022-04-14 13:58:50|11861.92|11861.92|11863.2|11863.2|11863.2|11863.2|11861.92|11861.92|0
1649944750000|2022-04-14 13:59:10|11861.92|11861.92|11861.92|11861.92|11861.92|11861.92|11861.92|11861.92|0
1649944780000|2022-04-14 13:59:40|11861.28|11861.28|11861.28|11861.28|11861.28|11861.28|11861.28|11861.28|0
1649944810000|2022-04-14 14:00:10|11870.69|11870.69|11870.69|11870.69|11870.69|11870.69|11870.69|11870.69|0
1649944840000|2022-04-14 14:00:40|11871.97|11871.97|11871.97|11871.97|11871.97|11871.97|11871.97|11871.97|0
1649944910000|2022-04-14 14:01:50|11878.41|11878.41|11876.76|11876.76|11878.96|11878.96|11876.76|11876.76|0
1649944920000|2022-04-14 14:02:00|11875.48|11875.48|11869.42|11869.42|11875.48|11875.48|11869.05|11869.05|0
1649944930000|2022-04-14 14:02:10|11871.35|11871.35|11871.72|11871.72|11871.72|11871.72|11871.35|11871.35|0
1649944950000|2022-04-14 14:02:30|11872.82|11872.82|11872.82|11872.82|11872.82|11872.82|11872.82|11872.82|0
1649944980000|2022-04-14 14:03:00|11885.69|11885.69|11885.69|11885.69|11885.69|11885.69|11885.69|11885.69|0
1649945020000|2022-04-14 14:03:40|11884.94|11884.94|11884.94|11884.94|11884.94|11884.94|11884.94|11884.94|0
1649945030000|2022-04-14 14:03:50|11883.01|11883.01|11883.01|11883.01|11883.01|11883.01|11883.01|11883.01|0
1649945070000|2022-04-14 14:04:30|11883.56|11883.56|11883.01|11883.01|11883.56|11883.56|11883.01|11883.01|0
1649945140000|2022-04-14 14:05:40|11885.79|11885.79|11886.16|11886.16|11886.16|11886.16|11885.79|11885.79|0
1649945160000|2022-04-14 14:06:00|11879.73|11879.73|11879.73|11879.73|11879.73|11879.73|11879.73|11879.73|0
1649945170000|2022-04-14 14:06:10|11886.16|11886.16|11882.77|11882.77|11886.16|11886.16|11882.77|11882.77|0
1649945200000|2022-04-14 14:06:40|11884.06|11884.06|11884.06|11884.06|11884.06|11884.06|11884.06|11884.06|0
1649945210000|2022-04-14 14:06:50|11885.34|11885.34|11885.34|11885.34|11885.34|11885.34|11885.34|11885.34|0
1649945240000|2022-04-14 14:07:20|11887.22|11887.22|11887.22|11887.22|11887.22|11887.22|11887.22|11887.22|0
1649945310000|2022-04-14 14:08:30|11883.38|11883.38|11883.38|11883.38|11883.38|11883.38|11883.38|11883.38|0
1649945320000|2022-04-14 14:08:40|11884.48|11884.48|11886.67|11886.67|11886.67|11886.67|11884.48|11884.48|0
1649945330000|2022-04-14 14:08:50|11884.04|11884.04|11884.04|11884.04|11884.04|11884.04|11884.04|11884.04|0
1649945410000|2022-04-14 14:10:10|11890.47|11890.47|11890.47|11890.47|11890.47|11890.47|11890.47|11890.47|0
1649945430000|2022-04-14 14:10:30|11891.98|11891.98|11891.98|11891.98|11891.98|11891.98|11891.98|11891.98|0
1649945440000|2022-04-14 14:10:40|11891.34|11891.34|11891.34|11891.34|11891.34|11891.34|11891.34|11891.34|0
1649945470000|2022-04-14 14:11:10|11890.7|11890.7|11890.7|11890.7|11890.7|11890.7|11890.7|11890.7|0
1649945500000|2022-04-14 14:11:40|11888.81|11888.81|11888.81|11888.81|11888.81|11888.81|11888.81|11888.81|0
1649945510000|2022-04-14 14:11:50|11888.06|11888.06|11887.31|11887.31|11888.06|11888.06|11887.31|11887.31|0
1649945620000|2022-04-14 14:13:40|11886.21|11886.21|11885.66|11885.66|11887.86|11887.86|11885.66|11885.66|0
1649945640000|2022-04-14 14:14:00|11885.29|11885.29|11885.29|11885.29|11885.29|11885.29|11885.29|11885.29|0
1649945650000|2022-04-14 14:14:10|11878.85|11878.85|11878.85|11878.85|11878.85|11878.85|11878.85|11878.85|0
1649945710000|2022-04-14 14:15:10|11880.14|11880.14|11880.14|11880.14|11880.14|11880.14|11880.14|11880.14|0
1649945720000|2022-04-14 14:15:20|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|11879.59|0
1649945740000|2022-04-14 14:15:40|11873.15|11873.15|11873.15|11873.15|11873.15|11873.15|11873.15|11873.15|0
1649945760000|2022-04-14 14:16:00|11874.8|11874.8|11874.8|11874.8|11874.8|11874.8|11874.8|11874.8|0
1649945820000|2022-04-14 14:17:00|11881.23|11881.23|11881.23|11881.23|11881.23|11881.23|11881.23|11881.23|0
1649945850000|2022-04-14 14:17:30|11874.8|11874.8|11874.8|11874.8|11874.8|11874.8|11874.8|11874.8|0
1649945890000|2022-04-14 14:18:10|11875.18|11875.18|11874.8|11874.8|11875.18|11875.18|11873.29|11873.29|0
1649945900000|2022-04-14 14:18:20|11876.08|11876.08|11876.08|11876.08|11876.08|11876.08|11876.08|11876.08|0
1649945960000|2022-04-14 14:19:20|11876.46|11876.46|11876.46|11876.46|11876.46|11876.46|11876.46|11876.46|0
1649945990000|2022-04-14 14:19:50|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|11882.89|0
1649946090000|2022-04-14 14:21:30|11881.61|11881.61|11880.97|11880.97|11881.61|11881.61|11880.97|11880.97|0
1649946140000|2022-04-14 14:22:20|11882.65|11882.65|11893.31|11893.31|11893.31|11893.31|11882.65|11882.65|0
1649946170000|2022-04-14 14:22:50|11886.87|11886.87|11886.87|11886.87|11886.87|11886.87|11886.87|11886.87|0
1649946220000|2022-04-14 14:23:40|11893.31|11893.31|11893.31|11893.31|11893.31|11893.31|11893.31|11893.31|0
1649946250000|2022-04-14 14:24:10|11892.18|11892.18|11892.18|11892.18|11892.18|11892.18|11892.18|11892.18|0
1649946300000|2022-04-14 14:25:00|11885.74|11885.74|11883.71|11883.71|11885.74|11885.74|11883.71|11883.71|0
1649946330000|2022-04-14 14:25:30|11890.14|11890.14|11890.14|11890.14|11890.14|11890.14|11890.14|11890.14|0
1649946520000|2022-04-14 14:28:40|11892.71|11892.71|11892.71|11892.71|11892.71|11892.71|11892.71|11892.71|0
1649946560000|2022-04-14 14:29:20|11891.06|11891.06|11891.06|11891.06|11891.06|11891.06|11891.06|11891.06|0
1649946680000|2022-04-14 14:31:20|11889.78|11889.78|11882.91|11882.91|11889.78|11889.78|11882.36|11882.36|0
1649946700000|2022-04-14 14:31:40|11885.47|11885.47|11885.47|11885.47|11885.47|11885.47|11885.47|11885.47|0
1649946710000|2022-04-14 14:31:50|11884.19|11884.19|11878.13|11878.13|11884.19|11884.19|11878.13|11878.13|0
1649946820000|2022-04-14 14:33:40|11878.88|11878.88|11879.26|11879.26|11879.26|11879.26|11878.88|11878.88|0
1649946850000|2022-04-14 14:34:10|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|0
1649946860000|2022-04-14 14:34:20|11895.33|11895.33|11895.33|11895.33|11895.33|11895.33|11895.33|11895.33|0
1649946870000|2022-04-14 14:34:30|11894.05|11894.05|11893.41|11893.41|11894.05|11894.05|11893.41|11893.41|0
1649946930000|2022-04-14 14:35:30|11892.86|11892.86|11892.86|11892.86|11892.86|11892.86|11892.86|11892.86|0
1649946960000|2022-04-14 14:36:00|11886.42|11886.42|11886.42|11886.42|11886.42|11886.42|11886.42|11886.42|0
1649947040000|2022-04-14 14:37:20|11884.54|11884.54|11884.17|11884.17|11887.93|11887.93|11884.17|11884.17|0
1649947090000|2022-04-14 14:38:10|11884.81|11884.81|11884.81|11884.81|11884.81|11884.81|11884.81|11884.81|0
1649947240000|2022-04-14 14:40:40|11882.88|11882.88|11882.24|11882.24|11882.88|11882.88|11882.24|11882.24|0
1649947250000|2022-04-14 14:40:50|11880.96|11880.96|11888.14|11888.14|11888.14|11888.14|11880.96|11880.96|0
1649947260000|2022-04-14 14:41:00|11881.71|11881.71|11881.71|11881.71|11881.71|11881.71|11881.71|11881.71|0
1649947320000|2022-04-14 14:42:00|11888.14|11888.14|11888.14|11888.14|11888.14|11888.14|11888.14|11888.14|0
1649947330000|2022-04-14 14:42:10|11886.64|11886.64|11886.64|11886.64|11886.64|11886.64|11885.51|11885.51|0
1649947370000|2022-04-14 14:42:50|11889.79|11889.79|11894.72|11894.72|11894.72|11894.72|11889.79|11889.79|0
1649947420000|2022-04-14 14:43:40|11895.36|11895.36|11895.36|11895.36|11895.36|11895.36|11895.36|11895.36|0
1649947430000|2022-04-14 14:43:50|11894.08|11894.08|11894.08|11894.08|11894.08|11894.08|11894.08|11894.08|0
1649947500000|2022-04-14 14:45:00|11890.87|11890.87|11894|11894|11894|11894|11890.87|11890.87|0
1649947510000|2022-04-14 14:45:10|11893.36|11893.36|11893.36|11893.36|11893.36|11893.36|11893.36|11893.36|0
1649947530000|2022-04-14 14:45:30|11897.21|11897.21|11896.57|11896.57|11897.21|11897.21|11896.57|11896.57|0
1649947540000|2022-04-14 14:45:40|11883.7|11883.7|11885.63|11885.63|11885.63|11885.63|11883.7|11883.7|0
1649947550000|2022-04-14 14:45:50|11886.27|11886.27|11888.83|11888.83|11888.83|11888.83|11886.27|11886.27|0
1649947560000|2022-04-14 14:46:00|11889.96|11889.96|11899.12|11899.12|11899.12|11899.12|11889.96|11889.96|0
1649947570000|2022-04-14 14:46:10|11900.41|11900.41|11893.88|11893.88|11900.41|11900.41|11893.33|11893.33|0
1649947580000|2022-04-14 14:46:20|11887.45|11887.45|11887.45|11887.45|11887.45|11887.45|11887.45|11887.45|0
1649947600000|2022-04-14 14:46:40|11885.52|11885.52|11885.52|11885.52|11885.52|11885.52|11885.52|11885.52|0
1649947630000|2022-04-14 14:47:10|11884.97|11884.97|11884.97|11884.97|11884.97|11884.97|11884.97|11884.97|0
1649947650000|2022-04-14 14:47:30|11884.42|11884.42|11873.92|11873.92|11884.42|11884.42|11873.92|11873.92|0
1649947660000|2022-04-14 14:47:40|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|11873.17|0
1649947670000|2022-04-14 14:47:50|11873.54|11873.54|11873.54|11873.54|11873.54|11873.54|11873.54|11873.54|0
1649947690000|2022-04-14 14:48:10|11869.69|11869.69|11869.69|11869.69|11869.69|11869.69|11869.69|11869.69|0
1649947720000|2022-04-14 14:48:40|11867.43|11867.43|11864.8|11864.8|11867.43|11867.43|11864.8|11864.8|0
1649947760000|2022-04-14 14:49:20|11867.43|11867.43|11867.43|11867.43|11867.43|11867.43|11867.43|11867.43|0
1649947780000|2022-04-14 14:49:40|11868.56|11868.56|11875|11875|11875|11875|11868.56|11868.56|0
1649947810000|2022-04-14 14:50:10|11871.27|11871.27|11871.27|11871.27|11871.27|11871.27|11871.27|11871.27|0
1649947850000|2022-04-14 14:50:50|11870.14|11870.14|11870.14|11870.14|11870.14|11870.14|11870.14|11870.14|0
1649947880000|2022-04-14 14:51:20|11872.7|11872.7|11872.7|11872.7|11872.7|11872.7|11872.7|11872.7|0
1649947890000|2022-04-14 14:51:30|11875.27|11875.27|11875.27|11875.27|11875.27|11875.27|11875.27|11875.27|0
1649947900000|2022-04-14 14:51:40|11877.2|11877.2|11877.2|11877.2|11877.2|11877.2|11877.2|11877.2|0
1649947910000|2022-04-14 14:51:50|11875.27|11875.27|11871.23|11871.23|11875.27|11875.27|11871.23|11871.23|0
1649947930000|2022-04-14 14:52:10|11873.16|11873.16|11873.16|11873.16|11873.16|11873.16|11873.16|11873.16|0
1649947950000|2022-04-14 14:52:30|11872.78|11872.78|11874.71|11874.71|11874.71|11874.71|11872.78|11872.78|0
1649947970000|2022-04-14 14:52:50|11876.63|11876.63|11874.18|11874.18|11877.39|11877.39|11873.54|11873.54|0
1649948030000|2022-04-14 14:53:50|11875.31|11875.31|11875.31|11875.31|11875.31|11875.31|11875.31|11875.31|0
1649948120000|2022-04-14 14:55:20|11874.18|11874.18|11880.61|11880.61|11880.61|11880.61|11874.18|11874.18|0
1649948170000|2022-04-14 14:56:10|11879.33|11879.33|11879.33|11879.33|11879.33|11879.33|11879.33|11879.33|0
1649948220000|2022-04-14 14:57:00|11880.08|11880.08|11880.08|11880.08|11880.08|11880.08|11880.08|11880.08|0
1649948230000|2022-04-14 14:57:10|11860.78|11860.78|11860.78|11860.78|11860.78|11860.78|11860.78|11860.78|0
1649948250000|2022-04-14 14:57:30|11859.68|11859.68|11859.68|11859.68|11859.68|11859.68|11859.68|11859.68|0
1649948290000|2022-04-14 14:58:10|11860.06|11860.06|11860.06|11860.06|11860.06|11860.06|11860.06|11860.06|0
1649948300000|2022-04-14 14:58:20|11865.36|11865.36|11865.74|11865.74|11865.74|11865.74|11865.36|11865.36|0
1649948340000|2022-04-14 14:59:00|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|0
1649948380000|2022-04-14 14:59:40|11867.04|11867.04|11867.04|11867.04|11867.04|11867.04|11867.04|11867.04|0
1649948400000|2022-04-14 15:00:00|11866.66|11866.66|11865.54|11865.54|11866.66|11866.66|11865.54|11865.54|0
1649948420000|2022-04-14 15:00:20|11864.89|11864.89|11858.46|11858.46|11864.89|11864.89|11858.46|11858.46|0
1649948450000|2022-04-14 15:00:50|11857.91|11857.91|11857.91|11857.91|11857.91|11857.91|11857.91|11857.91|0
1649948480000|2022-04-14 15:01:20|11856.63|11856.63|11851.49|11851.49|11856.63|11856.63|11851.49|11851.49|0
1649948500000|2022-04-14 15:01:40|11855.99|11855.99|11855.99|11855.99|11855.99|11855.99|11855.99|11855.99|0
1649948560000|2022-04-14 15:02:40|11853.42|11853.42|11853.42|11853.42|11853.42|11853.42|11853.42|11853.42|0
1649948590000|2022-04-14 15:03:10|11854.7|11854.7|11854.7|11854.7|11854.7|11854.7|11854.7|11854.7|0
1649948600000|2022-04-14 15:03:20|11855.25|11855.25|11855.25|11855.25|11855.25|11855.25|11855.25|11855.25|0
1649948640000|2022-04-14 15:04:00|11854.12|11854.12|11855.63|11855.63|11855.63|11855.63|11854.12|11854.12|0
1649948660000|2022-04-14 15:04:20|11854.34|11854.34|11852.42|11852.42|11854.34|11854.34|11852.42|11852.42|0
1649948690000|2022-04-14 15:04:50|11851.67|11851.67|11851.44|11851.44|11853.37|11853.37|11850.16|11850.16|0
1649948700000|2022-04-14 15:05:00|11853.37|11853.37|11855.94|11855.94|11855.94|11855.94|11853.37|11853.37|0
1649948720000|2022-04-14 15:05:20|11856.58|11856.58|11856.58|11856.58|11856.58|11856.58|11856.58|11856.58|0
1649948730000|2022-04-14 15:05:30|11857.22|11857.22|11857.44|11857.44|11857.44|11857.44|11855.94|11855.94|0
1649948740000|2022-04-14 15:05:40|11859.37|11859.37|11859.37|11859.37|11859.37|11859.37|11859.37|11859.37|0
1649948760000|2022-04-14 15:06:00|11858.27|11858.27|11859.37|11859.37|11859.37|11859.37|11858.27|11858.27|0
1649948770000|2022-04-14 15:06:10|11857.44|11857.44|11855.52|11855.52|11857.44|11857.44|11855.52|11855.52|0
1649948810000|2022-04-14 15:06:50|11858.08|11858.08|11859.37|11859.37|11859.37|11859.37|11858.08|11858.08|0
1649948820000|2022-04-14 15:07:00|11858.08|11858.08|11858.08|11858.08|11858.08|11858.08|11856.95|11856.95|0
1649948830000|2022-04-14 15:07:10|11855.45|11855.45|11855.45|11855.45|11855.45|11855.45|11855.45|11855.45|0
1649948860000|2022-04-14 15:07:40|11853.52|11853.52|11853.52|11853.52|11853.52|11853.52|11853.52|11853.52|0
1649948920000|2022-04-14 15:08:40|11852.77|11852.77|11845.81|11845.81|11852.77|11852.77|11845.81|11845.81|0
1649948930000|2022-04-14 15:08:50|11847.31|11847.31|11847.31|11847.31|11847.31|11847.31|11847.31|11847.31|0
1649948940000|2022-04-14 15:09:00|11840.88|11840.88|11834.44|11834.44|11840.88|11840.88|11834.44|11834.44|0
1649948950000|2022-04-14 15:09:10|11835.95|11835.95|11835.95|11835.95|11835.95|11835.95|11835.95|11835.95|0
1649948970000|2022-04-14 15:09:30|11836.5|11836.5|11836.5|11836.5|11836.5|11836.5|11836.5|11836.5|0
1649948980000|2022-04-14 15:09:40|11842.93|11842.93|11842.93|11842.93|11842.93|11842.93|11842.93|11842.93|0
1649949010000|2022-04-14 15:10:10|11841.43|11841.43|11836.29|11836.29|11841.43|11841.43|11836.29|11836.29|0
1649949020000|2022-04-14 15:10:20|11836.84|11836.84|11845.16|11845.16|11845.16|11845.16|11836.84|11836.84|0
1649949030000|2022-04-14 15:10:30|11844.06|11844.06|11844.06|11844.06|11844.06|11844.06|11844.06|11844.06|0
1649949050000|2022-04-14 15:10:50|11844.44|11844.44|11844.44|11844.44|11844.44|11844.44|11844.44|11844.44|0
1649949060000|2022-04-14 15:11:00|11843.89|11843.89|11842.01|11842.01|11843.89|11843.89|11842.01|11842.01|0
1649949070000|2022-04-14 15:11:10|11842.38|11842.38|11843.67|11843.67|11846.23|11846.23|11842.38|11842.38|0
1649949080000|2022-04-14 15:11:20|11843.02|11843.02|11843.02|11843.02|11843.02|11843.02|11843.02|11843.02|0
1649949090000|2022-04-14 15:11:30|11841.74|11841.74|11839.82|11839.82|11841.74|11841.74|11839.82|11839.82|0
1649949110000|2022-04-14 15:11:50|11846.25|11846.25|11846.25|11846.25|11846.25|11846.25|11846.25|11846.25|0
1649949120000|2022-04-14 15:12:00|11839.82|11839.82|11839.17|11839.17|11839.82|11839.82|11839.17|11839.17|0
1649949130000|2022-04-14 15:12:10|11846.36|11846.36|11846.36|11846.36|11846.36|11846.36|11846.36|11846.36|0
1649949160000|2022-04-14 15:12:40|11845.08|11845.08|11845.08|11845.08|11845.08|11845.08|11845.08|11845.08|0
1649949180000|2022-04-14 15:13:00|11838.64|11838.64|11838.64|11838.64|11838.64|11838.64|11838.64|11838.64|0
1649949250000|2022-04-14 15:14:10|11836.08|11836.08|11835.43|11835.43|11836.08|11836.08|11835.43|11835.43|0
1649949270000|2022-04-14 15:14:30|11836.94|11836.94|11836.3|11836.3|11836.94|11836.94|11836.3|11836.3|0
1649949290000|2022-04-14 15:14:50|11831.16|11831.16|11827.62|11827.62|11831.16|11831.16|11827.62|11827.62|0
1649949300000|2022-04-14 15:15:00|11827.07|11827.07|11830.55|11830.55|11830.92|11830.92|11827.07|11827.07|0
1649949320000|2022-04-14 15:15:20|11829.8|11829.8|11829.8|11829.8|11829.8|11829.8|11829.8|11829.8|0
1649949330000|2022-04-14 15:15:30|11830.55|11830.55|11830.66|11830.66|11831.3|11831.3|11830.55|11830.55|0
1649949340000|2022-04-14 15:15:40|11830.11|11830.11|11830.11|11830.11|11830.11|11830.11|11830.11|11830.11|0
1649949360000|2022-04-14 15:16:00|11828.47|11828.47|11825.46|11825.46|11828.47|11828.47|11825.46|11825.46|0
1649949420000|2022-04-14 15:17:00|11826.16|11826.16|11826.54|11826.54|11826.54|11826.54|11826.16|11826.16|0
1649949470000|2022-04-14 15:17:50|11825.99|11825.99|11825.99|11825.99|11825.99|11825.99|11825.99|11825.99|0
1649949480000|2022-04-14 15:18:00|11822.78|11822.78|11820.9|11820.9|11822.78|11822.78|11820.9|11820.9|0
1649949520000|2022-04-14 15:18:40|11824.75|11824.75|11824.11|11824.11|11824.75|11824.75|11824.11|11824.11|0
1649949530000|2022-04-14 15:18:50|11820.26|11820.26|11820.26|11820.26|11820.26|11820.26|11820.26|11820.26|0
1649949600000|2022-04-14 15:20:00|11819.62|11819.62|11815.13|11815.13|11819.62|11819.62|11815.13|11815.13|0
1649949610000|2022-04-14 15:20:10|11814.49|11814.49|11818.9|11818.9|11818.9|11818.9|11814.49|11814.49|0
1649949700000|2022-04-14 15:21:40|11818.26|11818.26|11818.26|11818.26|11818.26|11818.26|11818.26|11818.26|0
1649949710000|2022-04-14 15:21:50|11817.71|11817.71|11817.07|11817.07|11817.71|11817.71|11817.07|11817.07|0
1649949780000|2022-04-14 15:23:00|11816.43|11816.43|11816.43|11816.43|11816.43|11816.43|11816.43|11816.43|0
1649949790000|2022-04-14 15:23:10|11817.56|11817.56|11817.56|11817.56|11817.56|11817.56|11817.56|11817.56|0
1649949800000|2022-04-14 15:23:20|11817.93|11817.93|11824.37|11824.37|11824.37|11824.37|11817.93|11817.93|0
1649949810000|2022-04-14 15:23:30|11823.99|11823.99|11823.99|11823.99|11823.99|11823.99|11823.99|11823.99|0
1649949820000|2022-04-14 15:23:40|11825.12|11825.12|11825.5|11825.5|11825.5|11825.5|11824.37|11824.37|0
1649949830000|2022-04-14 15:23:50|11831.93|11831.93|11825.5|11825.5|11831.93|11831.93|11825.5|11825.5|0
1649949880000|2022-04-14 15:24:40|11821.65|11821.65|11820.52|11820.52|11821.65|11821.65|11820.52|11820.52|0
1649949900000|2022-04-14 15:25:00|11820.14|11820.14|11820.14|11820.14|11820.14|11820.14|11820.14|11820.14|0
1649949910000|2022-04-14 15:25:10|11819.5|11819.5|11819.5|11819.5|11819.5|11819.5|11819.5|11819.5|0
1649949920000|2022-04-14 15:25:20|11818.86|11818.86|11819.99|11819.99|11819.99|11819.99|11818.86|11818.86|0
1649949940000|2022-04-14 15:25:40|11818.7|11818.7|11818.7|11818.7|11818.7|11818.7|11818.7|11818.7|0
1649949950000|2022-04-14 15:25:50|11820.35|11820.35|11820.35|11820.35|11820.35|11820.35|11820.35|11820.35|0
1649949960000|2022-04-14 15:26:00|11819.71|11819.71|11819.71|11819.71|11819.71|11819.71|11819.71|11819.71|0
1649949980000|2022-04-14 15:26:20|11826.14|11826.14|11826.14|11826.14|11826.14|11826.14|11826.14|11826.14|0
1649950010000|2022-04-14 15:26:50|11827.42|11827.42|11827.42|11827.42|11827.42|11827.42|11827.42|11827.42|0
1649950020000|2022-04-14 15:27:00|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|11828.07|0
1649950040000|2022-04-14 15:27:20|11828.44|11828.44|11828.44|11828.44|11828.44|11828.44|11828.44|11828.44|0
1649950060000|2022-04-14 15:27:40|11826.8|11826.8|11826.8|11826.8|11826.8|11826.8|11826.8|11826.8|0
1649950070000|2022-04-14 15:27:50|11826.42|11826.42|11826.42|11826.42|11826.42|11826.42|11826.42|11826.42|0
1649950080000|2022-04-14 15:28:00|11826.04|11826.04|11826.04|11826.04|11826.04|11826.04|11826.04|11826.04|0
1649950110000|2022-04-14 15:28:30|11826.59|11826.59|11826.59|11826.59|11826.59|11826.59|11826.59|11826.59|0
1649950130000|2022-04-14 15:28:50|11827.52|11827.52|11834.33|11834.33|11834.33|11834.33|11827.52|11827.52|0
1649950140000|2022-04-14 15:29:00|11832.07|11832.07|11833.7|11833.7|11834.45|11834.45|11832.07|11832.07|0
1649950160000|2022-04-14 15:29:20|11831.5|11831.5|11831.5|11831.5|11831.5|11831.5|11831.5|11831.5|0
1649950170000|2022-04-14 15:29:30|11832.05|11832.05|11832.05|11832.05|11832.6|11832.6|11832.05|11832.05|0
1649950180000|2022-04-14 15:29:40|11831.5|11831.5|11829.05|11829.05|11831.5|11831.5|11828.3|11828.3|0
1649950190000|2022-04-14 15:29:50|11829.6|11829.6|11831.27|11831.27|11831.27|11831.27|11829.6|11829.6|0
1650352510000|2022-04-19 07:15:10|11895.38|11895.38|11895.38|11895.38|11895.38|11895.38|11895.38|11895.38|0
1650352570000|2022-04-19 07:16:10|11895.01|11895.01|11893.88|11893.88|11895.01|11895.01|11893.88|11893.88|0
1650352590000|2022-04-19 07:16:30|11892.23|11892.23|11892.23|11892.23|11892.23|11892.23|11892.23|11892.23|0
1650352610000|2022-04-19 07:16:50|11893.88|11893.88|11893.88|11893.88|11893.88|11893.88|11893.88|11893.88|0
1650352620000|2022-04-19 07:17:00|11891.31|11891.31|11891.31|11891.31|11891.31|11891.31|11891.31|11891.31|0
1650352650000|2022-04-19 07:17:30|11884.88|11884.88|11878.44|11878.44|11884.88|11884.88|11878.44|11878.44|0
1650352670000|2022-04-19 07:17:50|11877.16|11877.16|11883.59|11883.59|11883.59|11883.59|11877.16|11877.16|0
1650352700000|2022-04-19 07:18:20|11884.23|11884.23|11884.23|11884.23|11884.23|11884.23|11884.23|11884.23|0
1650352730000|2022-04-19 07:18:50|11880.38|11880.38|11869.47|11869.47|11880.38|11880.38|11869.47|11869.47|0
1650352750000|2022-04-19 07:19:10|11875.91|11875.91|11875.91|11875.91|11875.91|11875.91|11875.91|11875.91|0
1650352760000|2022-04-19 07:19:20|11882.34|11882.34|11886.48|11886.48|11886.48|11886.48|11882.34|11882.34|0
1650352910000|2022-04-19 07:21:50|11890.97|11890.97|11890.97|11890.97|11890.97|11890.97|11890.97|11890.97|0
1650352950000|2022-04-19 07:22:30|11896.24|11896.24|11896.24|11896.24|11896.24|11896.24|11896.24|11896.24|0
1650353010000|2022-04-19 07:23:30|11896.99|11896.99|11896.99|11896.99|11896.99|11896.99|11896.99|11896.99|0
1650353030000|2022-04-19 07:23:50|11890.44|11890.44|11890.44|11890.44|11890.44|11890.44|11890.44|11890.44|0
1650353060000|2022-04-19 07:24:20|11894.29|11894.29|11894.93|11894.93|11894.93|11894.93|11894.29|11894.29|0
1650353080000|2022-04-19 07:24:40|11892.74|11892.74|11892.74|11892.74|11892.74|11892.74|11892.74|11892.74|0
1650353090000|2022-04-19 07:24:50|11892.1|11892.1|11892.1|11892.1|11892.1|11892.1|11892.1|11892.1|0
1650353100000|2022-04-19 07:25:00|11888.89|11888.89|11886.32|11886.32|11888.89|11888.89|11886.32|11886.32|0
1650353120000|2022-04-19 07:25:20|11892.76|11892.76|11892.76|11892.76|11892.76|11892.76|11892.76|11892.76|0
1650353160000|2022-04-19 07:26:00|11890.83|11890.83|11890.83|11890.83|11890.83|11890.83|11890.83|11890.83|0
1650353220000|2022-04-19 07:27:00|11892.34|11892.34|11892.34|11892.34|11892.34|11892.34|11892.34|11892.34|0
1650353230000|2022-04-19 07:27:10|11885.92|11885.92|11885.28|11885.28|11885.92|11885.92|11885.28|11885.28|0
1650353350000|2022-04-19 07:29:10|11882.07|11882.07|11885.92|11885.92|11885.92|11885.92|11882.07|11882.07|0
1650353390000|2022-04-19 07:29:50|11885.37|11885.37|11886.65|11886.65|11886.65|11886.65|11885.37|11885.37|0
1650353400000|2022-04-19 07:30:00|11883.44|11883.44|11883.44|11883.44|11883.44|11883.44|11883.44|11883.44|0
1650353420000|2022-04-19 07:30:20|11887.58|11887.58|11886.08|11886.08|11887.58|11887.58|11886.08|11886.08|0
1650353470000|2022-04-19 07:31:10|11887.18|11887.18|11887.18|11887.18|11887.18|11887.18|11887.18|11887.18|0
1650353490000|2022-04-19 07:31:30|11882.68|11882.68|11885.25|11885.25|11885.25|11885.25|11882.68|11882.68|0
1650353550000|2022-04-19 07:32:30|11883.61|11883.61|11883.61|11883.61|11883.61|11883.61|11883.61|11883.61|0
1650353560000|2022-04-19 07:32:40|11881.68|11881.68|11881.68|11881.68|11881.68|11881.68|11881.68|11881.68|0
1650353570000|2022-04-19 07:32:50|11862.38|11862.38|11862.38|11862.38|11862.38|11862.38|11862.38|11862.38|0
1650353600000|2022-04-19 07:33:20|11866.23|11866.23|11866.23|11866.23|11866.23|11866.23|11866.23|11866.23|0
1650353670000|2022-04-19 07:34:30|11861.74|11861.74|11859.1|11859.1|11861.74|11861.74|11859.1|11859.1|0
1650353680000|2022-04-19 07:34:40|11857.97|11857.97|11857.97|11857.97|11857.97|11857.97|11857.97|11857.97|0
1650353700000|2022-04-19 07:35:00|11858.61|11858.61|11862.69|11862.69|11862.69|11862.69|11858.61|11858.61|0
1650353710000|2022-04-19 07:35:10|11867.18|11867.18|11867.18|11867.18|11867.18|11867.18|11867.18|11867.18|0
1650353770000|2022-04-19 07:36:10|11867.73|11867.73|11871.91|11871.91|11874.17|11874.17|11867.73|11867.73|0
1650353830000|2022-04-19 07:37:10|11872.46|11872.46|11872.46|11872.46|11872.46|11872.46|11872.46|11872.46|0
1650353840000|2022-04-19 07:37:20|11867.97|11867.97|11867.97|11867.97|11867.97|11867.97|11867.97|11867.97|0
1650353940000|2022-04-19 07:39:00|11871.35|11871.35|11871.35|11871.35|11871.35|11871.35|11871.35|11871.35|0
1650354030000|2022-04-19 07:40:30|11873.92|11873.92|11873.92|11873.92|11873.92|11873.92|11873.92|11873.92|0
1650354080000|2022-04-19 07:41:20|11874.47|11874.47|11874.47|11874.47|11874.47|11874.47|11874.47|11874.47|0
1650354090000|2022-04-19 07:41:30|11868.03|11868.03|11868.03|11868.03|11868.03|11868.03|11868.03|11868.03|0
1650354110000|2022-04-19 07:41:50|11871.42|11871.42|11871.42|11871.42|11871.42|11871.42|11871.42|11871.42|0
1650354180000|2022-04-19 07:43:00|11868.85|11868.85|11868.85|11868.85|11868.85|11868.85|11868.85|11868.85|0
1650354200000|2022-04-19 07:43:20|11867.73|11867.73|11867.08|11867.08|11867.73|11867.73|11867.08|11867.08|0
1650354230000|2022-04-19 07:43:50|11867.63|11867.63|11867.63|11867.63|11867.63|11867.63|11867.63|11867.63|0
1650354240000|2022-04-19 07:44:00|11865.99|11865.99|11865.99|11865.99|11865.99|11865.99|11865.99|11865.99|0
1650354250000|2022-04-19 07:44:10|11863.35|11863.35|11862.6|11862.6|11863.35|11863.35|11861.09|11861.09|0
1650354260000|2022-04-19 07:44:20|11861.32|11861.32|11859.39|11859.39|11861.32|11861.32|11859.39|11859.39|0
1650354290000|2022-04-19 07:44:50|11856.82|11856.82|11856.82|11856.82|11856.82|11856.82|11856.82|11856.82|0
1650354300000|2022-04-19 07:45:00|11850.39|11850.39|11850.39|11850.39|11850.39|11850.39|11850.39|11850.39|0
1650354310000|2022-04-19 07:45:10|11856.82|11856.82|11856.82|11856.82|11856.82|11856.82|11856.82|11856.82|0
1650354330000|2022-04-19 07:45:30|11857.37|11857.37|11855.73|11855.73|11857.37|11857.37|11855.73|11855.73|0
1650354360000|2022-04-19 07:46:00|11842.86|11842.86|11843.99|11843.99|11843.99|11843.99|11842.86|11842.86|0
1650354370000|2022-04-19 07:46:10|11846.18|11846.18|11840.87|11840.87|11846.18|11846.18|11840.87|11840.87|0
1650354380000|2022-04-19 07:46:20|11847.31|11847.31|11846.02|11846.02|11847.31|11847.31|11846.02|11846.02|0
1650354390000|2022-04-19 07:46:30|11845.38|11845.38|11845.38|11845.38|11845.38|11845.38|11845.38|11845.38|0
1650354400000|2022-04-19 07:46:40|11846.02|11846.02|11846.02|11846.02|11846.02|11846.02|11846.02|11846.02|0
1650354460000|2022-04-19 07:47:40|11846.66|11846.66|11846.66|11846.66|11846.66|11846.66|11846.66|11846.66|0
1650354480000|2022-04-19 07:48:00|11851.18|11851.18|11838.31|11838.31|11851.18|11851.18|11838.31|11838.31|0
1650354500000|2022-04-19 07:48:20|11851.18|11851.18|11851.18|11851.18|11851.18|11851.18|11851.18|11851.18|0
1650354520000|2022-04-19 07:48:40|11847.33|11847.33|11847.33|11847.33|11847.33|11847.33|11847.33|11847.33|0
1650354530000|2022-04-19 07:48:50|11846.05|11846.05|11845.4|11845.4|11846.05|11846.05|11844.76|11844.76|0
1650354560000|2022-04-19 07:49:20|11849.25|11849.25|11847.97|11847.97|11849.25|11849.25|11847.97|11847.97|0
1650354570000|2022-04-19 07:49:30|11848.61|11848.61|11848.61|11848.61|11848.61|11848.61|11848.61|11848.61|0
1650354630000|2022-04-19 07:50:30|11835.74|11835.74|11829.31|11829.31|11835.74|11835.74|11829.31|11829.31|0
1650354640000|2022-04-19 07:50:40|11827.66|11827.66|11823.17|11823.17|11827.66|11827.66|11823.17|11823.17|0
1650354650000|2022-04-19 07:50:50|11836.04|11836.04|11836.04|11836.04|11836.04|11836.04|11836.04|11836.04|0
1650354670000|2022-04-19 07:51:10|11835.4|11835.4|11835.4|11835.4|11835.4|11835.4|11835.4|11835.4|0
1650354730000|2022-04-19 07:52:10|11833.47|11833.47|11833.47|11833.47|11833.47|11833.47|11833.47|11833.47|0
1650354830000|2022-04-19 07:53:50|11836.04|11836.04|11836.04|11836.04|11836.04|11836.04|11836.04|11836.04|0
1650354850000|2022-04-19 07:54:10|11835.4|11835.4|11835.4|11835.4|11835.4|11835.4|11835.4|11835.4|0
1650354880000|2022-04-19 07:54:40|11835.02|11835.02|11835.02|11835.02|11835.02|11835.02|11835.02|11835.02|0
1650354890000|2022-04-19 07:54:50|11837.59|11837.59|11837.59|11837.59|11837.59|11837.59|11837.59|11837.59|0
1650354900000|2022-04-19 07:55:00|11839.51|11839.51|11839.51|11839.51|11839.51|11839.51|11839.51|11839.51|0
1650354910000|2022-04-19 07:55:10|11838.23|11838.23|11838.23|11838.23|11838.23|11838.23|11838.23|11838.23|0
1650354920000|2022-04-19 07:55:20|11837.59|11837.59|11836.95|11836.95|11837.59|11837.59|11836.95|11836.95|0
1650354940000|2022-04-19 07:55:40|11833.94|11833.94|11833.94|11833.94|11833.94|11833.94|11833.94|11833.94|0
1650354950000|2022-04-19 07:55:50|11826.88|11826.88|11826.88|11826.88|11827.52|11827.52|11826.88|11826.88|0
1650354970000|2022-04-19 07:56:10|11824.24|11824.24|11824.24|11824.24|11824.24|11824.24|11824.24|11824.24|0
1650354980000|2022-04-19 07:56:20|11822.96|11822.96|11829.4|11829.4|11829.4|11829.4|11822.96|11822.96|0
1650355080000|2022-04-19 07:58:00|11832.41|11832.41|11832.41|11832.41|11832.41|11832.41|11832.41|11832.41|0
1650355100000|2022-04-19 07:58:20|11830.76|11830.76|11830.76|11830.76|11830.76|11830.76|11830.76|11830.76|0
1650355160000|2022-04-19 07:59:20|11833.33|11833.33|11834.25|11834.25|11835.89|11835.89|11833.33|11833.33|0
1650355170000|2022-04-19 07:59:30|11834.89|11834.89|11834.89|11834.89|11834.89|11834.89|11834.89|11834.89|0
1650355220000|2022-04-19 08:00:20|11835.53|11835.53|11835.53|11835.53|11835.53|11835.53|11835.53|11835.53|0
1650355230000|2022-04-19 08:00:30|11833.34|11833.34|11830.77|11830.77|11833.34|11833.34|11830.77|11830.77|0
1650355270000|2022-04-19 08:01:10|11832.7|11832.7|11832.7|11832.7|11832.7|11832.7|11832.7|11832.7|0
1650355280000|2022-04-19 08:01:20|11833.34|11833.34|11833.34|11833.34|11833.34|11833.34|11833.34|11833.34|0
1650355340000|2022-04-19 08:02:20|11830.77|11830.77|11830.77|11830.77|11830.77|11830.77|11830.77|11830.77|0
1650355430000|2022-04-19 08:03:50|11831.41|11831.41|11831.41|11831.41|11831.41|11831.41|11831.41|11831.41|0
1650355480000|2022-04-19 08:04:40|11828.67|11828.67|11829.8|11829.8|11829.8|11829.8|11827.16|11827.16|0
1650355490000|2022-04-19 08:04:50|11828.51|11828.51|11828.51|11828.51|11828.51|11828.51|11828.51|11828.51|0
1650355530000|2022-04-19 08:05:30|11830.4|11830.4|11830.77|11830.77|11830.77|11830.77|11830.4|11830.4|0
1650355640000|2022-04-19 08:07:20|11830.13|11830.13|11829.49|11829.49|11830.13|11830.13|11829.49|11829.49|0
1650355670000|2022-04-19 08:07:50|11827.61|11827.61|11823.12|11823.12|11827.61|11827.61|11822.47|11822.47|0
1650355680000|2022-04-19 08:08:00|11824.4|11824.4|11824.4|11824.4|11824.4|11824.4|11824.4|11824.4|0
1650355720000|2022-04-19 08:08:40|11822.47|11822.47|11822.47|11822.47|11822.47|11822.47|11822.47|11822.47|0
1650355730000|2022-04-19 08:08:50|11819.91|11819.91|11813.47|11813.47|11819.91|11819.91|11813.47|11813.47|0
1650355740000|2022-04-19 08:09:00|11819.91|11819.91|11819.91|11819.91|11819.91|11819.91|11819.91|11819.91|0
1650355780000|2022-04-19 08:09:40|11822.47|11822.47|11821.19|11821.19|11822.47|11822.47|11821.19|11821.19|0
1650355830000|2022-04-19 08:10:30|11820.55|11820.55|11820.55|11820.55|11820.55|11820.55|11820.55|11820.55|0
1650355840000|2022-04-19 08:10:40|11821.1|11821.1|11821.1|11821.1|11821.1|11821.1|11821.1|11821.1|0
1650355850000|2022-04-19 08:10:50|11820.46|11820.46|11820.46|11820.46|11820.46|11820.46|11820.46|11820.46|0
1650355880000|2022-04-19 08:11:20|11819.91|11819.91|11819.91|11819.91|11819.91|11819.91|11819.91|11819.91|0
1650355900000|2022-04-19 08:11:40|11817.27|11817.27|11819.75|11819.75|11825.52|11825.52|11817.27|11817.27|0
1650355920000|2022-04-19 08:12:00|11821.67|11821.67|11821.67|11821.67|11821.67|11821.67|11821.67|11821.67|0
1650355960000|2022-04-19 08:12:40|11823.93|11823.93|11823.93|11823.93|11823.93|11823.93|11823.93|11823.93|0
1650355970000|2022-04-19 08:12:50|11830.36|11830.36|11836.8|11836.8|11836.8|11836.8|11830.36|11830.36|0
1650355990000|2022-04-19 08:13:10|11836.16|11836.16|11834.87|11834.87|11836.16|11836.16|11834.87|11834.87|0
1650356040000|2022-04-19 08:14:00|11833.59|11833.59|11832.46|11832.46|11833.59|11833.59|11832.46|11832.46|0
1650356050000|2022-04-19 08:14:10|11833.74|11833.74|11833.74|11833.74|11833.74|11833.74|11833.74|11833.74|0
1650356120000|2022-04-19 08:15:20|11836.75|11836.75|11834.5|11834.5|11836.75|11836.75|11833.37|11833.37|0
1650356130000|2022-04-19 08:15:30|11832.99|11832.99|11827.72|11827.72|11832.99|11832.99|11827.72|11827.72|0
1650356190000|2022-04-19 08:16:30|11831.57|11831.57|11831.57|11831.57|11831.57|11831.57|11831.57|11831.57|0
1650356260000|2022-04-19 08:17:40|11832.86|11832.86|11836.71|11836.71|11836.71|11836.71|11832.86|11832.86|0
1650356280000|2022-04-19 08:18:00|11834.78|11834.78|11834.78|11834.78|11834.78|11834.78|11834.78|11834.78|0
1650356290000|2022-04-19 08:18:10|11836.66|11836.66|11836.66|11836.66|11836.66|11836.66|11836.66|11836.66|0
1650356320000|2022-04-19 08:18:40|11838.59|11838.59|11838.59|11838.59|11838.59|11838.59|11838.59|11838.59|0
1650356340000|2022-04-19 08:19:00|11837.95|11837.95|11831.4|11831.4|11837.95|11837.95|11831.4|11831.4|0
1650356440000|2022-04-19 08:20:40|11826.26|11826.26|11826.26|11826.26|11826.26|11826.26|11826.26|11826.26|0
1650356460000|2022-04-19 08:21:00|11824.76|11824.76|11824.76|11824.76|11824.76|11824.76|11824.76|11824.76|0
1650356490000|2022-04-19 08:21:30|11819.62|11819.62|11819.62|11819.62|11819.62|11819.62|11819.62|11819.62|0
1650356500000|2022-04-19 08:21:40|11821.55|11821.55|11822.19|11822.19|11822.19|11822.19|11821.55|11821.55|0
1650356510000|2022-04-19 08:21:50|11822.83|11822.83|11822.83|11822.83|11822.83|11822.83|11822.83|11822.83|0
1650356560000|2022-04-19 08:22:40|11823.21|11823.21|11818.69|11818.69|11823.21|11823.21|11818.69|11818.69|0
1650356640000|2022-04-19 08:24:00|11819.45|11819.45|11819.45|11819.45|11819.45|11819.45|11819.45|11819.45|0
1650356680000|2022-04-19 08:24:40|11817.56|11817.56|11817.56|11817.56|11817.56|11817.56|11817.56|11817.56|0
1650356710000|2022-04-19 08:25:10|11816.28|11816.28|11808.66|11808.66|11816.28|11816.28|11808.66|11808.66|0
1650356780000|2022-04-19 08:26:20|11813.79|11813.79|11813.79|11813.79|11813.79|11813.79|11813.79|11813.79|0
1650356790000|2022-04-19 08:26:30|11815.67|11815.67|11814.92|11814.92|11815.67|11815.67|11814.92|11814.92|0
1650356800000|2022-04-19 08:26:40|11813.79|11813.79|11813.79|11813.79|11813.79|11813.79|11813.79|11813.79|0
1650356850000|2022-04-19 08:27:30|11815.07|11815.07|11815.07|11815.07|11815.07|11815.07|11815.07|11815.07|0
1650356980000|2022-04-19 08:29:40|11817.27|11817.27|11817.27|11817.27|11817.27|11817.27|11817.27|11817.27|0
1650357130000|2022-04-19 08:32:10|11821.76|11821.76|11821.76|11821.76|11821.76|11821.76|11821.76|11821.76|0
1650357170000|2022-04-19 08:32:50|11819.13|11819.13|11818.75|11818.75|11819.13|11819.13|11818.75|11818.75|0
1650357290000|2022-04-19 08:34:50|11820.39|11820.39|11819.85|11819.85|11820.39|11820.39|11819.85|11819.85|0
1650357380000|2022-04-19 08:36:20|11822.48|11822.48|11822.48|11822.48|11822.48|11822.48|11822.48|11822.48|0
1650357390000|2022-04-19 08:36:30|11820.55|11820.55|11820.55|11820.55|11820.55|11820.55|11820.55|11820.55|0
1650357480000|2022-04-19 08:38:00|11820.18|11820.18|11820.18|11820.18|11820.18|11820.18|11820.18|11820.18|0
1650357510000|2022-04-19 08:38:30|11825.31|11825.31|11825.31|11825.31|11825.31|11825.31|11825.31|11825.31|0
1650357610000|2022-04-19 08:40:10|11824.94|11824.94|11824.94|11824.94|11824.94|11824.94|11824.94|11824.94|0
1650357780000|2022-04-19 08:43:00|11823.84|11823.84|11823.84|11823.84|11823.84|11823.84|11823.84|11823.84|0
1650357790000|2022-04-19 08:43:10|11822.33|11822.33|11822.33|11822.33|11822.33|11822.33|11822.33|11822.33|0
1650357820000|2022-04-19 08:43:40|11824.59|11824.59|11824.59|11824.59|11824.59|11824.59|11824.59|11824.59|0
1650357910000|2022-04-19 08:45:10|11823.49|11823.49|11823.49|11823.49|11823.49|11823.49|11823.49|11823.49|0
1650358030000|2022-04-19 08:47:10|11822.4|11822.4|11823.49|11823.49|11823.49|11823.49|11822.4|11822.4|0
1650358080000|2022-04-19 08:48:00|11824.14|11824.14|11825.7|11825.7|11826.45|11826.45|11824.14|11824.14|0
1650358090000|2022-04-19 08:48:10|11828.27|11828.27|11829.93|11829.93|11829.93|11829.93|11828.27|11828.27|0
1650358100000|2022-04-19 08:48:20|11831.81|11831.81|11831.81|11831.81|11831.81|11831.81|11831.81|11831.81|0
1650358110000|2022-04-19 08:48:30|11834.07|11834.07|11834.07|11834.07|11834.07|11834.07|11834.07|11834.07|0
1650358120000|2022-04-19 08:48:40|11832.14|11832.14|11832.14|11832.14|11832.14|11832.14|11832.14|11832.14|0
1650358140000|2022-04-19 08:49:00|11833.65|11833.65|11833.65|11833.65|11833.65|11833.65|11833.65|11833.65|0
1650358170000|2022-04-19 08:49:30|11827.21|11827.21|11827.21|11827.21|11827.21|11827.21|11827.21|11827.21|0
1650358190000|2022-04-19 08:49:50|11825.71|11825.71|11825.71|11825.71|11825.71|11825.71|11825.71|11825.71|0
1650358240000|2022-04-19 08:50:40|11821.86|11821.86|11821.86|11821.86|11821.86|11821.86|11821.86|11821.86|0
1650358270000|2022-04-19 08:51:10|11820.73|11820.73|11820.73|11820.73|11820.73|11820.73|11820.73|11820.73|0
1650358300000|2022-04-19 08:51:40|11821.86|11821.86|11821.86|11821.86|11821.86|11821.86|11821.86|11821.86|0
1650358340000|2022-04-19 08:52:20|11822.61|11822.61|11822.61|11822.61|11822.61|11822.61|11822.61|11822.61|0
1650358370000|2022-04-19 08:52:50|11826.46|11826.46|11826.46|11826.46|11826.46|11826.46|11826.46|11826.46|0
1650358390000|2022-04-19 08:53:10|11825.91|11825.91|11825.91|11825.91|11825.91|11825.91|11825.91|11825.91|0
1650358440000|2022-04-19 08:54:00|11819.48|11819.48|11819.48|11819.48|11819.48|11819.48|11819.48|11819.48|0
1650358490000|2022-04-19 08:54:50|11825.91|11825.91|11825.91|11825.91|11825.91|11825.91|11825.91|11825.91|0
1650358530000|2022-04-19 08:55:30|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|0
1650358560000|2022-04-19 08:56:00|11825.91|11825.91|11810.41|11810.41|11825.91|11825.91|11810.41|11810.41|0
1650358580000|2022-04-19 08:56:20|11810.03|11810.03|11810.03|11810.03|11810.03|11810.03|11810.03|11810.03|0
1650358620000|2022-04-19 08:57:00|11809.39|11809.39|11809.39|11809.39|11809.39|11809.39|11809.39|11809.39|0
1650358660000|2022-04-19 08:57:40|11802.96|11802.96|11802.96|11802.96|11802.96|11802.96|11802.96|11802.96|0
1650358670000|2022-04-19 08:57:50|11801.67|11801.67|11801.67|11801.67|11801.67|11801.67|11801.67|11801.67|0
1650358680000|2022-04-19 08:58:00|11804.24|11804.24|11804.24|11804.24|11804.24|11804.24|11804.24|11804.24|0
1650358690000|2022-04-19 08:58:10|11801.23|11801.23|11801.23|11801.23|11801.23|11801.23|11801.23|11801.23|0
1650358700000|2022-04-19 08:58:20|11804.44|11804.44|11798.66|11798.66|11804.44|11804.44|11798.66|11798.66|0
1650358740000|2022-04-19 08:59:00|11792.23|11792.23|11792.23|11792.23|11792.23|11792.23|11792.23|11792.23|0
1650358780000|2022-04-19 08:59:40|11785.8|11785.8|11785.8|11785.8|11785.8|11785.8|11785.8|11785.8|0
1650358790000|2022-04-19 08:59:50|11785.25|11785.25|11785.25|11785.25|11785.25|11785.25|11785.25|11785.25|0
1650358860000|2022-04-19 09:01:00|11791.68|11791.68|11791.68|11791.68|11791.68|11791.68|11791.68|11791.68|0
1650359050000|2022-04-19 09:04:10|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|0
1650359090000|2022-04-19 09:04:50|11797.22|11797.22|11799.85|11799.85|11799.85|11799.85|11797.22|11797.22|0
1650359100000|2022-04-19 09:05:00|11799.3|11799.3|11799.94|11799.94|11799.94|11799.94|11799.3|11799.3|0
1650359180000|2022-04-19 09:06:20|11799.57|11799.57|11799.57|11799.57|11799.57|11799.57|11799.57|11799.57|0
1650359190000|2022-04-19 09:06:30|11798.06|11798.06|11798.06|11798.06|11798.06|11798.06|11798.06|11798.06|0
1650359220000|2022-04-19 09:07:00|11799.34|11799.34|11799.34|11799.34|11799.34|11799.34|11799.34|11799.34|0
1650359300000|2022-04-19 09:08:20|11803|11803|11803|11803|11803|11803|11803|11803|0
1650359330000|2022-04-19 09:08:50|11803.64|11803.64|11803.64|11803.64|11803.64|11803.64|11803.64|11803.64|0
1650359350000|2022-04-19 09:09:10|11802.35|11802.35|11802.35|11802.35|11802.35|11802.35|11802.35|11802.35|0
1650359360000|2022-04-19 09:09:20|11803|11803|11803|11803|11803|11803|11803|11803|0
1650359390000|2022-04-19 09:09:50|11802.35|11802.35|11802.35|11802.35|11802.35|11802.35|11802.35|11802.35|0
1650359420000|2022-04-19 09:10:20|11803|11803|11803|11803|11803|11803|11803|11803|0
1650359660000|2022-04-19 09:14:20|11803.64|11803.64|11804.28|11804.28|11804.28|11804.28|11803.64|11803.64|0
1650359710000|2022-04-19 09:15:10|11803.73|11803.73|11802.23|11802.23|11803.73|11803.73|11802.23|11802.23|0
1650359830000|2022-04-19 09:17:10|11802.98|11802.98|11802.98|11802.98|11802.98|11802.98|11802.98|11802.98|0
1650359890000|2022-04-19 09:18:10|11802.43|11802.43|11802.43|11802.43|11802.43|11802.43|11802.43|11802.43|0
1650359930000|2022-04-19 09:18:50|11800.78|11800.78|11800.78|11800.78|11800.78|11800.78|11800.78|11800.78|0
1650359970000|2022-04-19 09:19:30|11799.28|11799.28|11799.28|11799.28|11799.28|11799.28|11799.28|11799.28|0
1650360010000|2022-04-19 09:20:10|11798.53|11798.53|11798.53|11798.53|11798.53|11798.53|11798.53|11798.53|0
1650360020000|2022-04-19 09:20:20|11797.4|11797.4|11791.36|11791.36|11797.77|11797.77|11791.36|11791.36|0
1650360030000|2022-04-19 09:20:30|11790.26|11790.26|11790.26|11790.26|11790.26|11790.26|11790.26|11790.26|0
1650360040000|2022-04-19 09:20:40|11783.83|11783.83|11783.83|11783.83|11783.83|11783.83|11783.83|11783.83|0
1650360060000|2022-04-19 09:21:00|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|11777.39|0
1650360210000|2022-04-19 09:23:30|11774|11774|11773.28|11773.28|11774.38|11774.38|11773.28|11773.28|0
1650360230000|2022-04-19 09:23:50|11774.41|11774.41|11774.41|11774.41|11774.41|11774.41|11774.41|11774.41|0
1650360250000|2022-04-19 09:24:10|11773.28|11773.28|11765.25|11765.25|11773.28|11773.28|11765.25|11765.25|0
1650360260000|2022-04-19 09:24:20|11763.06|11763.06|11763.06|11763.06|11763.06|11763.06|11763.06|11763.06|0
1650360290000|2022-04-19 09:24:50|11756.62|11756.62|11756.62|11756.62|11756.62|11756.62|11756.62|11756.62|0
1650360320000|2022-04-19 09:25:20|11754.15|11754.15|11754.79|11754.79|11754.79|11754.79|11754.15|11754.15|0
1650360340000|2022-04-19 09:25:40|11756.07|11756.07|11749.64|11749.64|11756.07|11756.07|11749.64|11749.64|0
1650360450000|2022-04-19 09:27:30|11747.38|11747.38|11757.99|11757.99|11757.99|11757.99|11745.12|11745.12|0
1650360460000|2022-04-19 09:27:40|11756.07|11756.07|11754.78|11754.78|11756.07|11756.07|11754.78|11754.78|0
1650360470000|2022-04-19 09:27:50|11751.02|11751.02|11751.02|11751.02|11751.02|11751.02|11751.02|11751.02|0
1650360540000|2022-04-19 09:29:00|11744.59|11744.59|11744.59|11744.59|11744.59|11744.59|11744.59|11744.59|0
1650360560000|2022-04-19 09:29:20|11745.23|11745.23|11745.23|11745.23|11745.23|11745.23|11745.23|11745.23|0
1650360600000|2022-04-19 09:30:00|11748.44|11748.44|11748.44|11748.44|11748.44|11748.44|11748.44|11748.44|0
1650360620000|2022-04-19 09:30:20|11749.19|11749.19|11749.19|11749.19|11749.19|11749.19|11749.19|11749.19|0
1650360630000|2022-04-19 09:30:30|11748.09|11748.09|11749.19|11749.19|11749.19|11749.19|11748.09|11748.09|0
1650360690000|2022-04-19 09:31:30|11749.83|11749.83|11749.83|11749.83|11749.83|11749.83|11749.83|11749.83|0
1650360870000|2022-04-19 09:34:30|11753.22|11753.22|11753.22|11753.22|11753.22|11753.22|11753.22|11753.22|0
1650360910000|2022-04-19 09:35:10|11749.46|11749.46|11748.91|11748.91|11749.46|11749.46|11748.91|11748.91|0
1650360930000|2022-04-19 09:35:30|11745.32|11745.32|11738.73|11738.73|11745.32|11745.32|11738.73|11738.73|0
1650360980000|2022-04-19 09:36:20|11739.48|11739.48|11739.48|11739.48|11739.48|11739.48|11739.48|11739.48|0
1650360990000|2022-04-19 09:36:30|11740.12|11740.12|11740.12|11740.12|11740.12|11740.12|11740.12|11740.12|0
1650361080000|2022-04-19 09:38:00|11733.69|11733.69|11727.25|11727.25|11733.69|11733.69|11727.25|11727.25|0
1650361100000|2022-04-19 09:38:20|11725.33|11725.33|11725.97|11725.97|11725.97|11725.97|11725.33|11725.33|0
1650361160000|2022-04-19 09:39:20|11719.54|11719.54|11719.54|11719.54|11719.54|11719.54|11719.54|11719.54|0
1650361250000|2022-04-19 09:40:50|11718.89|11718.89|11718.89|11718.89|11718.89|11718.89|11718.89|11718.89|0
1650361330000|2022-04-19 09:42:10|11722.1|11722.1|11722.1|11722.1|11722.1|11722.1|11722.1|11722.1|0
1650361380000|2022-04-19 09:43:00|11734.97|11734.97|11734.97|11734.97|11734.97|11734.97|11734.97|11734.97|0
1650361450000|2022-04-19 09:44:10|11728.54|11728.54|11730.42|11730.42|11730.42|11730.42|11728.54|11728.54|0
1650361460000|2022-04-19 09:44:20|11731.55|11731.55|11733.43|11733.43|11733.43|11733.43|11731.55|11731.55|0
1650361470000|2022-04-19 09:44:30|11739.86|11739.86|11740.62|11740.62|11740.62|11740.62|11739.86|11739.86|0
1650361490000|2022-04-19 09:44:50|11743.36|11743.36|11743.36|11743.36|11743.36|11743.36|11743.36|11743.36|0
1650361520000|2022-04-19 09:45:20|11744.64|11744.64|11744.64|11744.64|11744.64|11744.64|11742.07|11742.07|0
1650361530000|2022-04-19 09:45:30|11745.74|11745.74|11745.74|11745.74|11745.74|11745.74|11745.74|11745.74|0
1650361540000|2022-04-19 09:45:40|11744.46|11744.46|11744.46|11744.46|11744.46|11744.46|11744.46|11744.46|0
1650361650000|2022-04-19 09:47:30|11747.09|11747.09|11747.47|11747.47|11747.47|11747.47|11747.09|11747.09|0
1650361680000|2022-04-19 09:48:00|11741.03|11741.03|11741.03|11741.03|11741.03|11741.03|11741.03|11741.03|0
1650361770000|2022-04-19 09:49:30|11741.67|11741.67|11741.67|11741.67|11741.67|11741.67|11741.67|11741.67|0
1650361780000|2022-04-19 09:49:40|11742.96|11742.96|11747.45|11747.45|11747.45|11747.45|11742.96|11742.96|0
1650361850000|2022-04-19 09:50:50|11747.82|11747.82|11747.82|11747.82|11747.82|11747.82|11747.82|11747.82|0
1650361860000|2022-04-19 09:51:00|11747.45|11747.45|11746.7|11746.7|11747.45|11747.45|11746.7|11746.7|0
1650361870000|2022-04-19 09:51:10|11747.98|11747.98|11749.48|11749.48|11749.48|11749.48|11747.98|11747.98|0
1650361880000|2022-04-19 09:51:20|11751.41|11751.41|11751.41|11751.41|11751.41|11751.41|11751.41|11751.41|0
1650362070000|2022-04-19 09:54:30|11749.53|11749.53|11749.53|11749.53|11749.53|11749.53|11749.53|11749.53|0
1650362150000|2022-04-19 09:55:50|11750.81|11750.81|11753.07|11753.07|11753.07|11753.07|11750.81|11750.81|0
1650362210000|2022-04-19 09:56:50|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|0
1650362240000|2022-04-19 09:57:20|11757.25|11757.25|11757.25|11757.25|11757.25|11757.25|11757.25|11757.25|0
1650362250000|2022-04-19 09:57:30|11757.89|11757.89|11757.89|11757.89|11757.89|11757.89|11757.89|11757.89|0
1650362310000|2022-04-19 09:58:30|11754.68|11754.68|11751.47|11751.47|11754.68|11754.68|11751.47|11751.47|0
1650362320000|2022-04-19 09:58:40|11753.39|11753.39|11754.68|11754.68|11754.68|11754.68|11753.39|11753.39|0
1650362340000|2022-04-19 09:59:00|11752.8|11752.8|11749.59|11749.59|11752.8|11752.8|11749.59|11749.59|0
1650362350000|2022-04-19 09:59:10|11752.8|11752.8|11750.87|11750.87|11752.8|11752.8|11750.23|11750.23|0
1650362360000|2022-04-19 09:59:20|11749.59|11749.59|11752.53|11752.53|11753.13|11753.13|11749.59|11749.59|0
1650362370000|2022-04-19 09:59:30|11754.46|11754.46|11754.46|11754.46|11754.46|11754.46|11754.46|11754.46|0
1650362380000|2022-04-19 09:59:40|11753.17|11753.17|11753.17|11753.17|11753.17|11753.17|11753.17|11753.17|0
1650362390000|2022-04-19 09:59:50|11754.68|11754.68|11752.42|11752.42|11754.68|11754.68|11752.42|11752.42|0
1650362400000|2022-04-19 10:00:00|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|0
1650362410000|2022-04-19 10:00:10|11749.68|11749.68|11749.68|11749.68|11749.68|11749.68|11749.68|11749.68|0
1650362420000|2022-04-19 10:00:20|11750.77|11750.77|11750.77|11750.77|11750.77|11750.77|11750.77|11750.77|0
1650362510000|2022-04-19 10:01:50|11746.92|11746.92|11749.49|11749.49|11749.49|11749.49|11746.92|11746.92|0
1650362520000|2022-04-19 10:02:00|11748.85|11748.85|11748.85|11748.85|11748.85|11748.85|11748.85|11748.85|0
1650362670000|2022-04-19 10:04:30|11748.21|11748.21|11748.21|11748.21|11748.21|11748.21|11748.21|11748.21|0
1650362680000|2022-04-19 10:04:40|11749.49|11749.49|11750.13|11750.13|11750.13|11750.13|11749.49|11749.49|0
1650362690000|2022-04-19 10:04:50|11750.89|11750.89|11752.77|11752.77|11752.77|11752.77|11750.89|11750.89|0
1650362700000|2022-04-19 10:05:00|11753.9|11753.9|11754.65|11754.65|11754.65|11754.65|11753.9|11753.9|0
1650362710000|2022-04-19 10:05:10|11755.29|11755.29|11755.29|11755.29|11755.29|11755.29|11755.29|11755.29|0
1650362930000|2022-04-19 10:08:50|11753.37|11753.37|11753.37|11753.37|11753.37|11753.37|11753.37|11753.37|0
1650363010000|2022-04-19 10:10:10|11755.29|11755.29|11755.29|11755.29|11755.29|11755.29|11755.29|11755.29|0
1650363080000|2022-04-19 10:11:20|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|11758.3|0
1650363090000|2022-04-19 10:11:30|11760.87|11760.87|11760.87|11760.87|11760.87|11760.87|11760.87|11760.87|0
1650363130000|2022-04-19 10:12:10|11757.86|11757.86|11757.86|11757.86|11757.86|11757.86|11757.86|11757.86|0
1650363170000|2022-04-19 10:12:50|11758.95|11758.95|11758.95|11758.95|11758.95|11758.95|11758.95|11758.95|0
1650363270000|2022-04-19 10:14:30|11760.24|11760.24|11760.24|11760.24|11760.24|11760.24|11760.24|11760.24|0
1650363370000|2022-04-19 10:16:10|11762.8|11762.8|11760.88|11760.88|11764.09|11764.09|11760.88|11760.88|0
1650363480000|2022-04-19 10:18:00|11767.31|11767.31|11767.31|11767.31|11767.31|11767.31|11767.31|11767.31|0
1650363520000|2022-04-19 10:18:40|11767.96|11767.96|11767.96|11767.96|11767.96|11767.96|11767.96|11767.96|0
1650363550000|2022-04-19 10:19:10|11767.31|11767.31|11766.03|11766.03|11767.31|11767.31|11766.03|11766.03|0
1650363600000|2022-04-19 10:20:00|11767.96|11767.96|11767.96|11767.96|11767.96|11767.96|11767.96|11767.96|0
1650363780000|2022-04-19 10:23:00|11770.21|11770.21|11770.21|11770.21|11770.21|11770.21|11770.21|11770.21|0
1650363930000|2022-04-19 10:25:30|11771.5|11771.5|11773.42|11773.42|11773.42|11773.42|11771.5|11771.5|0
1650364030000|2022-04-19 10:27:10|11774.06|11774.06|11773.51|11773.51|11774.06|11774.06|11773.51|11773.51|0
1650364040000|2022-04-19 10:27:20|11770.31|11770.31|11770.31|11770.31|11770.31|11770.31|11770.31|11770.31|0
1650364100000|2022-04-19 10:28:20|11770.95|11770.95|11770.95|11770.95|11770.95|11770.95|11770.95|11770.95|0
1650364150000|2022-04-19 10:29:10|11770.4|11770.4|11770.4|11770.4|11770.4|11770.4|11770.4|11770.4|0
1650364170000|2022-04-19 10:29:30|11767.83|11767.83|11767.83|11767.83|11767.83|11767.83|11767.83|11767.83|0
1650364200000|2022-04-19 10:30:00|11761.4|11761.4|11761.4|11761.4|11761.4|11761.4|11761.4|11761.4|0
1650364210000|2022-04-19 10:30:10|11760.11|11760.11|11760.11|11760.11|11760.11|11760.11|11760.11|11760.11|0
1650364220000|2022-04-19 10:30:20|11758.99|11758.99|11758.99|11758.99|11758.99|11758.99|11758.99|11758.99|0
1650364340000|2022-04-19 10:32:20|11759.63|11759.63|11759.63|11759.63|11759.63|11759.63|11759.63|11759.63|0
1650364350000|2022-04-19 10:32:30|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|11758.34|0
1650364450000|2022-04-19 10:34:10|11757.7|11757.7|11758.34|11758.34|11758.34|11758.34|11757.7|11757.7|0
1650364540000|2022-04-19 10:35:40|11758.99|11758.99|11758.99|11758.99|11758.99|11758.99|11758.99|11758.99|0
1650364620000|2022-04-19 10:37:00|11758.23|11758.23|11760.87|11760.87|11760.87|11760.87|11758.23|11758.23|0
1650364630000|2022-04-19 10:37:10|11761.62|11761.62|11762|11762|11762|11762|11761.62|11761.62|0
1650364640000|2022-04-19 10:37:20|11763.28|11763.28|11763.28|11763.28|11763.28|11763.28|11763.28|11763.28|0
1650364760000|2022-04-19 10:39:20|11760.71|11760.71|11762|11762|11762|11762|11760.71|11760.71|0
1650364770000|2022-04-19 10:39:30|11762.64|11762.64|11762.64|11762.64|11762.64|11762.64|11762.64|11762.64|0
1650364790000|2022-04-19 10:39:50|11767.77|11767.77|11768.41|11768.41|11768.41|11768.41|11767.77|11767.77|0
1650364800000|2022-04-19 10:40:00|11767.77|11767.77|11767.77|11767.77|11767.77|11767.77|11767.77|11767.77|0
1650364810000|2022-04-19 10:40:10|11766.49|11766.49|11766.49|11766.49|11766.49|11766.49|11766.49|11766.49|0
1650364960000|2022-04-19 10:42:40|11765.85|11765.85|11765.85|11765.85|11765.85|11765.85|11765.85|11765.85|0
1650364990000|2022-04-19 10:43:10|11764.2|11764.2|11764.2|11764.2|11764.2|11764.2|11764.2|11764.2|0
1650365000000|2022-04-19 10:43:20|11763.65|11763.65|11765.39|11765.39|11765.39|11765.39|11763.65|11763.65|0
1650365200000|2022-04-19 10:46:40|11758.96|11758.96|11758.96|11758.96|11758.96|11758.96|11758.96|11758.96|0
1650365300000|2022-04-19 10:48:20|11759.33|11759.33|11759.33|11759.33|11759.33|11759.33|11759.33|11759.33|0
1650365310000|2022-04-19 10:48:30|11759.71|11759.71|11760.46|11760.46|11760.46|11760.46|11759.71|11759.71|0
1650365320000|2022-04-19 10:48:40|11761.75|11761.75|11763.67|11763.67|11763.67|11763.67|11761.75|11761.75|0
1650365340000|2022-04-19 10:49:00|11764.31|11764.31|11764.31|11764.31|11764.31|11764.31|11764.31|11764.31|0
1650365540000|2022-04-19 10:52:20|11763.67|11763.67|11763.67|11763.67|11763.67|11763.67|11763.67|11763.67|0
1650365570000|2022-04-19 10:52:50|11768.19|11768.19|11768.19|11768.19|11768.19|11768.19|11768.19|11768.19|0
1650365790000|2022-04-19 10:56:30|11770.75|11770.75|11770.11|11770.11|11770.75|11770.75|11769.47|11769.47|0
1650365800000|2022-04-19 10:56:40|11771.39|11771.39|11771.39|11771.39|11771.39|11771.39|11771.39|11771.39|0
1650365980000|2022-04-19 10:59:40|11770.75|11770.75|11770.75|11770.75|11770.75|11770.75|11770.75|11770.75|0
1650366060000|2022-04-19 11:01:00|11769.47|11769.47|11769.47|11769.47|11769.47|11769.47|11769.47|11769.47|0
1650366280000|2022-04-19 11:04:40|11767.54|11767.54|11767.54|11767.54|11767.54|11767.54|11767.54|11767.54|0
1650366300000|2022-04-19 11:05:00|11780.41|11780.41|11780.41|11780.41|11780.41|11780.41|11780.41|11780.41|0
1650366330000|2022-04-19 11:05:30|11779.86|11779.86|11779.86|11779.86|11779.86|11779.86|11779.86|11779.86|0
1650366440000|2022-04-19 11:07:20|11777.23|11777.23|11777.98|11777.98|11777.98|11777.98|11777.23|11777.23|0
1650366560000|2022-04-19 11:09:20|11780.55|11780.55|11780.55|11780.55|11780.55|11780.55|11780.55|11780.55|0
1650366610000|2022-04-19 11:10:10|11781.19|11781.19|11781.19|11781.19|11781.19|11781.19|11781.19|11781.19|0
1650366630000|2022-04-19 11:10:30|11781.57|11781.57|11781.57|11781.57|11781.57|11781.57|11781.57|11781.57|0
1650366800000|2022-04-19 11:13:20|11788|11788|11788|11788|11788|11788|11788|11788|0
1650366880000|2022-04-19 11:14:40|11789.1|11789.1|11789.1|11789.1|11789.1|11789.1|11789.1|11789.1|0
1650366980000|2022-04-19 11:16:20|11790.2|11790.2|11790.2|11790.2|11790.2|11790.2|11790.2|11790.2|0
1650367130000|2022-04-19 11:18:50|11791.48|11791.48|11792.12|11792.12|11792.12|11792.12|11791.48|11791.48|0
1650367140000|2022-04-19 11:19:00|11796.61|11796.61|11795.97|11795.97|11796.61|11796.61|11795.97|11795.97|0
1650367150000|2022-04-19 11:19:10|11802.4|11802.4|11802.4|11802.4|11802.4|11802.4|11802.4|11802.4|0
1650367180000|2022-04-19 11:19:40|11808.84|11808.84|11808.84|11808.84|11808.84|11808.84|11808.84|11808.84|0
1650367210000|2022-04-19 11:20:10|11802.4|11802.4|11802.4|11802.4|11802.4|11802.4|11802.4|11802.4|0
1650367270000|2022-04-19 11:21:10|11800.52|11800.52|11800.52|11800.52|11800.52|11800.52|11800.52|11800.52|0
1650367280000|2022-04-19 11:21:20|11802.03|11802.03|11802.03|11802.03|11802.03|11802.03|11802.03|11802.03|0
1650367330000|2022-04-19 11:22:10|11801.39|11801.39|11801.39|11801.39|11801.39|11801.39|11801.39|11801.39|0
1650367350000|2022-04-19 11:22:30|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|11799.46|0
1650367380000|2022-04-19 11:23:00|11798.18|11798.18|11798.18|11798.18|11798.18|11798.18|11798.18|11798.18|0
1650367400000|2022-04-19 11:23:20|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|0
1650367530000|2022-04-19 11:25:30|11811.05|11811.05|11811.05|11811.05|11811.05|11811.05|11811.05|11811.05|0
1650367620000|2022-04-19 11:27:00|11813.61|11813.61|11813.61|11813.61|11813.61|11813.61|11813.61|11813.61|0
1650367710000|2022-04-19 11:28:30|11813.24|11813.24|11813.24|11813.24|11813.24|11813.24|11813.24|11813.24|0
1650367720000|2022-04-19 11:28:40|11815.12|11815.12|11815.12|11815.12|11815.12|11815.12|11815.12|11815.12|0
1650367730000|2022-04-19 11:28:50|11817.38|11817.38|11817.38|11817.38|11817.38|11817.38|11817.38|11817.38|0
1650367770000|2022-04-19 11:29:30|11818.66|11818.66|11818.66|11818.66|11818.66|11818.66|11818.66|11818.66|0
1650367790000|2022-04-19 11:29:50|11819.94|11819.94|11817.69|11817.69|11821.82|11821.82|11817.69|11817.69|0
1650367810000|2022-04-19 11:30:10|11820.32|11820.32|11821.6|11821.6|11821.6|11821.6|11820.32|11820.32|0
1650367820000|2022-04-19 11:30:20|11822.24|11822.24|11822.24|11822.24|11822.24|11822.24|11822.24|11822.24|0
1650367840000|2022-04-19 11:30:40|11819.68|11819.68|11819.68|11819.68|11819.68|11819.68|11819.68|11819.68|0
1650367860000|2022-04-19 11:31:00|11806.81|11806.81|11806.81|11806.81|11806.81|11806.81|11806.81|11806.81|0
1650367870000|2022-04-19 11:31:10|11809.28|11809.28|11810.38|11810.38|11810.38|11810.38|11809.28|11809.28|0
1650367880000|2022-04-19 11:31:20|11811.66|11811.66|11811.13|11811.13|11812.42|11812.42|11811.13|11811.13|0
1650367970000|2022-04-19 11:32:50|11809.85|11809.85|11808.08|11808.08|11809.85|11809.85|11808.08|11808.08|0
1650368040000|2022-04-19 11:34:00|11809.36|11809.36|11809.36|11809.36|11809.36|11809.36|11809.36|11809.36|0
1650368140000|2022-04-19 11:35:40|11809.91|11809.91|11808.63|11808.63|11809.91|11809.91|11808.63|11808.63|0
1650368180000|2022-04-19 11:36:20|11810.88|11810.88|11810.13|11810.13|11810.88|11810.88|11810.13|11810.13|0
1650368190000|2022-04-19 11:36:30|11808.63|11808.63|11804.11|11804.11|11808.63|11808.63|11804.11|11804.11|0
1650368270000|2022-04-19 11:37:50|11805.62|11805.62|11805.62|11805.62|11805.62|11805.62|11805.62|11805.62|0
1650368340000|2022-04-19 11:39:00|11803.74|11803.74|11802.61|11802.61|11803.74|11803.74|11802.23|11802.23|0
1650368350000|2022-04-19 11:39:10|11800.73|11800.73|11800.73|11800.73|11800.73|11800.73|11800.73|11800.73|0
1650368380000|2022-04-19 11:39:40|11801.85|11801.85|11801.85|11801.85|11801.85|11801.85|11801.85|11801.85|0
1650368390000|2022-04-19 11:39:50|11800.35|11800.35|11800.35|11800.35|11800.35|11800.35|11800.35|11800.35|0
1650368400000|2022-04-19 11:40:00|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|11798.47|0
1650368410000|2022-04-19 11:40:10|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|11799.56|0
1650368420000|2022-04-19 11:40:20|11801.45|11801.45|11801.45|11801.45|11801.45|11801.45|11801.45|11801.45|0
1650368430000|2022-04-19 11:40:30|11802.73|11802.73|11802.73|11802.73|11802.73|11802.73|11802.73|11802.73|0
1650368440000|2022-04-19 11:40:40|11804.01|11804.01|11804.01|11804.01|11804.01|11804.01|11804.01|11804.01|0
1650368480000|2022-04-19 11:41:20|11804.77|11804.77|11804.77|11804.77|11804.77|11804.77|11804.77|11804.77|0
1650368500000|2022-04-19 11:41:40|11806.05|11806.05|11806.05|11806.05|11806.05|11806.05|11806.05|11806.05|0
1650368640000|2022-04-19 11:44:00|11805.67|11805.67|11805.67|11805.67|11805.67|11805.67|11805.67|11805.67|0
1650368700000|2022-04-19 11:45:00|11812.11|11812.11|11812.11|11812.11|11812.11|11812.11|11812.11|11812.11|0
1650368910000|2022-04-19 11:48:30|11805.67|11805.67|11805.67|11805.67|11805.67|11805.67|11805.67|11805.67|0
1650368980000|2022-04-19 11:49:40|11818.54|11818.54|11816.28|11816.28|11818.54|11818.54|11816.28|11816.28|0
1650368990000|2022-04-19 11:49:50|11814.78|11814.78|11815.53|11815.53|11816.66|11816.66|11812.9|11812.9|0
1650369000000|2022-04-19 11:50:00|11809.1|11809.1|11809.1|11809.1|11809.1|11809.1|11809.1|11809.1|0
1650369080000|2022-04-19 11:51:20|11807.17|11807.17|11807.17|11807.17|11807.17|11807.17|11807.17|11807.17|0
1650369100000|2022-04-19 11:51:40|11808.45|11808.45|11807.81|11807.81|11809.74|11809.74|11807.81|11807.81|0
1650369110000|2022-04-19 11:51:50|11814.25|11814.25|11814.25|11814.25|11814.25|11814.25|11814.25|11814.25|0
1650369140000|2022-04-19 11:52:20|11812.74|11812.74|11811.99|11811.99|11812.74|11812.74|11811.99|11811.99|0
1650369210000|2022-04-19 11:53:30|11813.87|11813.87|11813.87|11813.87|11813.87|11813.87|11813.87|11813.87|0
1650369230000|2022-04-19 11:53:50|11814.97|11814.97|11814.42|11814.42|11814.97|11814.97|11814.42|11814.42|0
1650369310000|2022-04-19 11:55:10|11818.27|11818.27|11818.27|11818.27|11818.27|11818.27|11818.27|11818.27|0
1650369320000|2022-04-19 11:55:20|11824.7|11824.7|11824.7|11824.7|11824.7|11824.7|11824.7|11824.7|0
1650369340000|2022-04-19 11:55:40|11825.35|11825.35|11825.35|11825.35|11825.35|11825.35|11825.35|11825.35|0
1650369350000|2022-04-19 11:55:50|11823.42|11823.42|11823.42|11823.42|11823.42|11823.42|11823.42|11823.42|0
1650369370000|2022-04-19 11:56:10|11824.06|11824.06|11824.06|11824.06|11824.06|11824.06|11824.06|11824.06|0
1650369420000|2022-04-19 11:57:00|11823.42|11823.42|11823.42|11823.42|11823.42|11823.42|11823.42|11823.42|0
1650369480000|2022-04-19 11:58:00|11821.77|11821.77|11821.77|11821.77|11821.77|11821.77|11821.77|11821.77|0
1650369500000|2022-04-19 11:58:20|11819.52|11819.52|11819.52|11819.52|11819.52|11819.52|11819.52|11819.52|0
1650369510000|2022-04-19 11:58:30|11821.71|11821.71|11821.71|11821.71|11821.71|11821.71|11821.71|11821.71|0
1650369530000|2022-04-19 11:58:50|11820.43|11820.43|11818.5|11818.5|11820.43|11820.43|11818.5|11818.5|0
1650369540000|2022-04-19 11:59:00|11817|11817|11815.76|11815.76|11817|11817|11815.12|11815.12|0
1650369550000|2022-04-19 11:59:10|11816.4|11816.4|11817.64|11817.64|11818.28|11818.28|11816.4|11816.4|0
1650369570000|2022-04-19 11:59:30|11817.26|11817.26|11817.26|11817.26|11817.26|11817.26|11817.26|11817.26|0
1650369600000|2022-04-19 12:00:00|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|0
1650369620000|2022-04-19 12:00:20|11822.57|11822.57|11822.57|11822.57|11822.57|11822.57|11822.57|11822.57|0
1650369690000|2022-04-19 12:01:30|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|11816.13|0
1650369750000|2022-04-19 12:02:30|11814.49|11814.49|11814.49|11814.49|11814.49|11814.49|11814.49|11814.49|0
1650369780000|2022-04-19 12:03:00|11812.98|11812.98|11812.98|11812.98|11812.98|11812.98|11812.98|11812.98|0
1650369820000|2022-04-19 12:03:40|11812.61|11812.61|11812.61|11812.61|11812.61|11812.61|11812.61|11812.61|0
1650369840000|2022-04-19 12:04:00|11806.17|11806.17|11805.8|11805.8|11806.17|11806.17|11805.8|11805.8|0
1650369850000|2022-04-19 12:04:10|11804.51|11804.51|11804.51|11804.51|11804.51|11804.51|11804.51|11804.51|0
1650369860000|2022-04-19 12:04:20|11805.8|11805.8|11805.8|11805.8|11805.8|11805.8|11805.8|11805.8|0
1650369890000|2022-04-19 12:04:50|11804.51|11804.51|11804.51|11804.51|11804.51|11804.51|11804.51|11804.51|0
1650369930000|2022-04-19 12:05:30|11805.06|11805.06|11805.06|11805.06|11805.06|11805.06|11805.06|11805.06|0
1650369990000|2022-04-19 12:06:30|11806.35|11806.35|11806.35|11806.35|11806.35|11806.35|11806.35|11806.35|0
1650370130000|2022-04-19 12:08:50|11806.99|11806.99|11806.99|11806.99|11806.99|11806.99|11806.99|11806.99|0
1650370150000|2022-04-19 12:09:10|11808.87|11808.87|11809.89|11809.89|11809.89|11809.89|11808.87|11808.87|0
1650370200000|2022-04-19 12:10:00|11816.32|11816.32|11816.32|11816.32|11816.32|11816.32|11816.32|11816.32|0
1650370230000|2022-04-19 12:10:30|11815.77|11815.77|11815.77|11815.77|11815.77|11815.77|11815.77|11815.77|0
1650370270000|2022-04-19 12:11:10|11814.49|11814.49|11814.49|11814.49|11814.49|11814.49|11814.49|11814.49|0
1650370350000|2022-04-19 12:12:30|11813.85|11813.85|11813.85|11813.85|11813.85|11813.85|11813.85|11813.85|0
1650370390000|2022-04-19 12:13:10|11820.28|11820.28|11820.28|11820.28|11820.28|11820.28|11820.28|11820.28|0
1650370450000|2022-04-19 12:14:10|11822.54|11822.54|11822.54|11822.54|11822.54|11822.54|11822.54|11822.54|0
1650370470000|2022-04-19 12:14:30|11823.29|11823.29|11822.91|11822.91|11823.29|11823.29|11822.91|11822.91|0
1650370490000|2022-04-19 12:14:50|11824.8|11824.8|11824.8|11824.8|11824.8|11824.8|11824.8|11824.8|0
1650370530000|2022-04-19 12:15:30|11823.7|11823.7|11822.6|11822.6|11823.7|11823.7|11822.6|11822.6|0
1650370580000|2022-04-19 12:16:20|11825.81|11825.81|11825.81|11825.81|11825.81|11825.81|11825.81|11825.81|0
1650370670000|2022-04-19 12:17:50|11827.74|11827.74|11827.74|11827.74|11827.74|11827.74|11827.74|11827.74|0
1650370830000|2022-04-19 12:20:30|11826.64|11826.64|11822.79|11822.79|11826.64|11826.64|11822.79|11822.79|0
1650370860000|2022-04-19 12:21:00|11821.14|11821.14|11821.14|11821.14|11821.14|11821.14|11821.14|11821.14|0
1650370910000|2022-04-19 12:21:50|11822.65|11822.65|11822.65|11822.65|11822.65|11822.65|11822.65|11822.65|0
1650370970000|2022-04-19 12:22:50|11819.64|11819.64|11818.13|11818.13|11819.64|11819.64|11818.13|11818.13|0
1650370980000|2022-04-19 12:23:00|11820.01|11820.01|11820.01|11820.01|11820.01|11820.01|11820.01|11820.01|0
1650371010000|2022-04-19 12:23:30|11823.86|11823.86|11823.86|11823.86|11823.86|11823.86|11823.86|11823.86|0
1650371140000|2022-04-19 12:25:40|11825.37|11825.37|11825.37|11825.37|11825.37|11825.37|11825.37|11825.37|0
1650371250000|2022-04-19 12:27:30|11827.29|11827.29|11830.5|11830.5|11830.5|11830.5|11827.29|11827.29|0
1650371270000|2022-04-19 12:27:50|11829.37|11829.37|11829.37|11829.37|11829.37|11829.37|11829.37|11829.37|0
1650371330000|2022-04-19 12:28:50|11833.83|11833.83|11832.73|11832.73|11833.83|11833.83|11832.73|11832.73|0
1650371370000|2022-04-19 12:29:30|11830.8|11830.8|11828.17|11828.17|11830.8|11830.8|11828.17|11828.17|0
1650371400000|2022-04-19 12:30:00|11828.92|11828.92|11831.49|11831.49|11831.49|11831.49|11828.92|11828.92|0
1650371670000|2022-04-19 12:34:30|11837.92|11837.92|11837.92|11837.92|11837.92|11837.92|11837.92|11837.92|0
1650371910000|2022-04-19 12:38:30|11839.21|11839.21|11839.21|11839.21|11839.21|11839.21|11839.21|11839.21|0
1650371940000|2022-04-19 12:39:00|11837.28|11837.28|11837.28|11837.28|11837.28|11837.28|11837.28|11837.28|0
1650372140000|2022-04-19 12:42:20|11839.16|11839.16|11835.02|11835.02|11839.16|11839.16|11835.02|11835.02|0
1650372150000|2022-04-19 12:42:30|11836.15|11836.15|11835.4|11835.4|11836.15|11836.15|11835.4|11835.4|0
1650372180000|2022-04-19 12:43:00|11833.47|11833.47|11832.83|11832.83|11833.47|11833.47|11832.83|11832.83|0
1650372230000|2022-04-19 12:43:50|11832.19|11832.19|11832.19|11832.19|11832.19|11832.19|11832.19|11832.19|0
1650372280000|2022-04-19 12:44:40|11832.94|11832.94|11832.94|11832.94|11832.94|11832.94|11832.94|11832.94|0
1650372300000|2022-04-19 12:45:00|11831.81|11831.81|11830.16|11830.16|11831.81|11831.81|11830.16|11830.16|0
1650372320000|2022-04-19 12:45:20|11829.51|11829.51|11829.51|11829.51|11829.51|11829.51|11829.51|11829.51|0
1650372380000|2022-04-19 12:46:20|11816.65|11816.65|11816.65|11816.65|11816.65|11816.65|11816.65|11816.65|0
1650372400000|2022-04-19 12:46:40|11810.21|11810.21|11810.21|11810.21|11810.21|11810.21|11810.21|11810.21|0
1650372410000|2022-04-19 12:46:50|11811.49|11811.49|11813.14|11813.14|11813.14|11813.14|11811.49|11811.49|0
1650372440000|2022-04-19 12:47:20|11815.71|11815.71|11815.07|11815.07|11815.71|11815.71|11815.07|11815.07|0
1650372480000|2022-04-19 12:48:00|11813.14|11813.14|11813.14|11813.14|11813.14|11813.14|11813.14|11813.14|0
1650372710000|2022-04-19 12:51:50|11811.49|11811.49|11811.49|11811.49|11811.49|11811.49|11811.49|11811.49|0
1650372750000|2022-04-19 12:52:30|11813|11813|11813|11813|11813|11813|11813|11813|0
1650372930000|2022-04-19 12:55:30|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|11806.57|0
1650372980000|2022-04-19 12:56:20|11805.28|11805.28|11805.28|11805.28|11805.28|11805.28|11805.28|11805.28|0
1650372990000|2022-04-19 12:56:30|11804.64|11804.64|11804.64|11804.64|11804.64|11804.64|11804.64|11804.64|0
1650373000000|2022-04-19 12:56:40|11801.43|11801.43|11807.21|11807.21|11807.21|11807.21|11801.43|11801.43|0
1650373050000|2022-04-19 12:57:30|11804|11804|11804|11804|11804|11804|11804|11804|0
1650373070000|2022-04-19 12:57:50|11805.28|11805.28|11805.28|11805.28|11805.28|11805.28|11805.28|11805.28|0
1650373160000|2022-04-19 12:59:20|11798.85|11798.85|11798.85|11798.85|11798.85|11798.85|11798.85|11798.85|0
1650373200000|2022-04-19 13:00:00|11797.34|11797.34|11797.34|11797.34|11797.34|11797.34|11797.34|11797.34|0
1650373250000|2022-04-19 13:00:50|11796.7|11796.7|11796.7|11796.7|11796.7|11796.7|11796.7|11796.7|0
1650373320000|2022-04-19 13:02:00|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|0
1650373330000|2022-04-19 13:02:10|11788.98|11788.98|11789.63|11789.63|11789.63|11789.63|11788.98|11788.98|0
1650373340000|2022-04-19 13:02:20|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|0
1650373350000|2022-04-19 13:02:30|11790.91|11790.91|11794.12|11794.12|11794.12|11794.12|11790.91|11790.91|0
1650373390000|2022-04-19 13:03:10|11793.48|11793.48|11793.48|11793.48|11793.48|11793.48|11793.48|11793.48|0
1650373460000|2022-04-19 13:04:20|11792.83|11792.83|11797.98|11797.98|11797.98|11797.98|11791.55|11791.55|0
1650373470000|2022-04-19 13:04:30|11794.78|11794.78|11794.78|11794.78|11794.78|11794.78|11794.78|11794.78|0
1650373500000|2022-04-19 13:05:00|11794.23|11794.23|11794.23|11794.23|11794.23|11794.23|11794.23|11794.23|0
1650373510000|2022-04-19 13:05:10|11796.86|11796.86|11796.49|11796.49|11796.86|11796.86|11796.49|11796.49|0
1650373580000|2022-04-19 13:06:20|11799.05|11799.05|11799.05|11799.05|11799.05|11799.05|11799.05|11799.05|0
1650373630000|2022-04-19 13:07:10|11799.43|11799.43|11800.29|11800.29|11800.93|11800.93|11799.43|11799.43|0
1650373650000|2022-04-19 13:07:30|11799.92|11799.92|11798.03|11798.03|11799.92|11799.92|11798.03|11798.03|0
1650373690000|2022-04-19 13:08:10|11795.78|11795.78|11795.78|11795.78|11795.78|11795.78|11795.78|11795.78|0
1650373740000|2022-04-19 13:09:00|11797.7|11797.7|11795.78|11795.78|11797.7|11797.7|11795.78|11795.78|0
1650373780000|2022-04-19 13:09:40|11796.53|11796.53|11797.63|11797.63|11797.63|11797.63|11796.53|11796.53|0
1650373800000|2022-04-19 13:10:00|11796.87|11796.87|11795.13|11795.13|11796.87|11796.87|11795.13|11795.13|0
1650373810000|2022-04-19 13:10:10|11794.49|11794.49|11793.85|11793.85|11794.49|11794.49|11793.85|11793.85|0
1650373820000|2022-04-19 13:10:20|11791.06|11791.06|11791.06|11791.06|11791.06|11791.06|11791.06|11791.06|0
1650373830000|2022-04-19 13:10:30|11790.42|11790.42|11790.42|11790.42|11790.42|11790.42|11790.42|11790.42|0
1650373860000|2022-04-19 13:11:00|11771.12|11771.12|11763.56|11763.56|11771.12|11771.12|11763.56|11763.56|0
1650373880000|2022-04-19 13:11:20|11762.27|11762.27|11760.99|11760.99|11762.27|11762.27|11760.99|11760.99|0
1650373950000|2022-04-19 13:12:30|11748.12|11748.12|11748.12|11748.12|11748.12|11748.12|11748.12|11748.12|0
1650373980000|2022-04-19 13:13:00|11767.42|11767.42|11767.42|11767.42|11767.42|11767.42|11767.42|11767.42|0
1650374020000|2022-04-19 13:13:40|11766.14|11766.14|11764.49|11764.49|11766.14|11766.14|11764.49|11764.49|0
1650374090000|2022-04-19 13:14:50|11765.25|11765.25|11765.25|11765.25|11765.25|11765.25|11765.25|11765.25|0
1650374100000|2022-04-19 13:15:00|11752.38|11752.38|11752.38|11752.38|11752.38|11752.38|11752.38|11752.38|0
1650374120000|2022-04-19 13:15:20|11751.83|11751.83|11751.83|11751.83|11751.83|11751.83|11751.83|11751.83|0
1650374160000|2022-04-19 13:16:00|11738.96|11738.96|11738.96|11738.96|11738.96|11738.96|11738.96|11738.96|0
1650374170000|2022-04-19 13:16:10|11739.71|11739.71|11739.71|11739.71|11739.71|11739.71|11739.71|11739.71|0
1650374190000|2022-04-19 13:16:30|11737.15|11737.15|11736.51|11736.51|11737.15|11737.15|11736.51|11736.51|0
1650374230000|2022-04-19 13:17:10|11737.79|11737.79|11739.07|11739.07|11739.07|11739.07|11737.79|11737.79|0
1650374270000|2022-04-19 13:17:50|11737.79|11737.79|11737.79|11737.79|11737.79|11737.79|11737.79|11737.79|0
1650374330000|2022-04-19 13:18:50|11736.69|11736.69|11736.14|11736.14|11736.69|11736.69|11736.14|11736.14|0
1650374340000|2022-04-19 13:19:00|11735.59|11735.59|11735.59|11735.59|11735.59|11735.59|11735.59|11735.59|0
1650374350000|2022-04-19 13:19:10|11735.05|11735.05|11736.17|11736.17|11736.17|11736.17|11735.05|11735.05|0
1650374390000|2022-04-19 13:19:50|11737.46|11737.46|11737.46|11737.46|11737.46|11737.46|11737.46|11737.46|0
1650374400000|2022-04-19 13:20:00|11736.17|11736.17|11736.17|11736.17|11736.17|11736.17|11736.17|11736.17|0
1650374430000|2022-04-19 13:20:30|11734.25|11734.25|11734.25|11734.25|11734.25|11734.25|11734.25|11734.25|0
1650374490000|2022-04-19 13:21:30|11734.89|11734.89|11734.89|11734.89|11734.89|11734.89|11734.89|11734.89|0
1650374520000|2022-04-19 13:22:00|11732.97|11732.97|11732.97|11732.97|11732.97|11732.97|11732.97|11732.97|0
1650374570000|2022-04-19 13:22:50|11733.61|11733.61|11739.05|11739.05|11739.05|11739.05|11733.61|11733.61|0
1650374580000|2022-04-19 13:23:00|11740.33|11740.33|11737.7|11737.7|11740.33|11740.33|11737.7|11737.7|0
1650374600000|2022-04-19 13:23:20|11735.13|11735.13|11734.49|11734.49|11735.13|11735.13|11734.49|11734.49|0
1650374670000|2022-04-19 13:24:30|11733.36|11733.36|11733.36|11733.36|11733.36|11733.36|11733.36|11733.36|0
1650374690000|2022-04-19 13:24:50|11732.61|11732.61|11732.61|11732.61|11732.61|11732.61|11732.61|11732.61|0
1650374700000|2022-04-19 13:25:00|11731.86|11731.86|11732.5|11732.5|11732.5|11732.5|11731.86|11731.86|0
1650374710000|2022-04-19 13:25:10|11732.12|11732.12|11732.12|11732.12|11732.12|11732.12|11732.12|11732.12|0
1650374740000|2022-04-19 13:25:40|11732.76|11732.76|11732.76|11732.76|11732.76|11732.76|11732.76|11732.76|0
1650374770000|2022-04-19 13:26:10|11726.33|11726.33|11726.33|11726.33|11726.33|11726.33|11726.33|11726.33|0
1650374830000|2022-04-19 13:27:10|11727.61|11727.61|11730.82|11730.82|11730.82|11730.82|11727.61|11727.61|0
1650374940000|2022-04-19 13:29:00|11733.45|11733.45|11733.45|11733.45|11733.45|11733.45|11733.45|11733.45|0
1650374960000|2022-04-19 13:29:20|11739.89|11739.89|11739.89|11739.89|11739.89|11739.89|11739.89|11739.89|0
1650374970000|2022-04-19 13:29:30|11746.32|11746.32|11752.76|11752.76|11752.76|11752.76|11746.32|11746.32|0
1650374990000|2022-04-19 13:29:50|11752.23|11752.23|11752.23|11752.23|11752.23|11752.23|11752.23|11752.23|0
1650375000000|2022-04-19 13:30:00|11758.66|11758.66|11785.68|11785.68|11785.68|11785.68|11758.66|11758.66|0
1650375010000|2022-04-19 13:30:10|11783.11|11783.11|11784.77|11784.77|11784.77|11784.77|11783.11|11783.11|0
1650375020000|2022-04-19 13:30:20|11785.32|11785.32|11785.32|11785.32|11785.32|11785.32|11785.32|11785.32|0
1650375030000|2022-04-19 13:30:30|11772.45|11772.45|11779.53|11779.53|11779.53|11779.53|11772.45|11772.45|0
1650375040000|2022-04-19 13:30:40|11780.08|11780.08|11780.08|11780.08|11780.08|11780.08|11780.08|11780.08|0
1650375050000|2022-04-19 13:30:50|11778.95|11778.95|11778.95|11778.95|11778.95|11778.95|11772.51|11772.51|0
1650375060000|2022-04-19 13:31:00|11777.02|11777.02|11777.02|11777.02|11777.02|11777.02|11777.02|11777.02|0
1650375070000|2022-04-19 13:31:10|11776.27|11776.27|11771.87|11771.87|11776.27|11776.27|11771.87|11771.87|0
1650375090000|2022-04-19 13:31:30|11765.43|11765.43|11764.3|11764.3|11773|11773|11764.3|11764.3|0
1650375100000|2022-04-19 13:31:40|11757.87|11757.87|11757.87|11757.87|11757.87|11757.87|11757.87|11757.87|0
1650375110000|2022-04-19 13:31:50|11760.13|11760.13|11756.92|11756.92|11760.13|11760.13|11756.92|11756.92|0
1650375140000|2022-04-19 13:32:20|11757.29|11757.29|11755.65|11755.65|11757.29|11757.29|11755.65|11755.65|0
1650375160000|2022-04-19 13:32:40|11762.08|11762.08|11754.37|11754.37|11762.08|11762.08|11754.37|11754.37|0
1650375170000|2022-04-19 13:32:50|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|11747.93|0
1650375190000|2022-04-19 13:33:10|11746.05|11746.05|11758.92|11758.92|11765.35|11765.35|11746.05|11746.05|0
1650375200000|2022-04-19 13:33:20|11771.79|11771.79|11794.94|11794.94|11794.94|11794.94|11771.79|11771.79|0
1650375250000|2022-04-19 13:34:10|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|11788.51|0
1650375260000|2022-04-19 13:34:20|11782.07|11782.07|11782.07|11782.07|11782.07|11782.07|11782.07|11782.07|0
1650375270000|2022-04-19 13:34:30|11782.71|11782.71|11780.79|11780.79|11782.71|11782.71|11780.79|11780.79|0
1650375300000|2022-04-19 13:35:00|11793.66|11793.66|11796.67|11796.67|11796.67|11796.67|11793.66|11793.66|0
1650375320000|2022-04-19 13:35:20|11797.04|11797.04|11797.04|11797.04|11797.04|11797.04|11797.04|11797.04|0
1650375330000|2022-04-19 13:35:30|11797.42|11797.42|11805.78|11805.78|11805.78|11805.78|11797.42|11797.42|0
1650375370000|2022-04-19 13:36:10|11807.06|11807.06|11803.85|11803.85|11807.06|11807.06|11803.85|11803.85|0
1650375410000|2022-04-19 13:36:50|11810.29|11810.29|11816.72|11816.72|11816.72|11816.72|11810.29|11810.29|0
1650375420000|2022-04-19 13:37:00|11823.16|11823.16|11821.23|11821.23|11823.16|11823.16|11821.23|11821.23|0
1650375430000|2022-04-19 13:37:10|11820.1|11820.1|11820.1|11820.1|11820.1|11820.1|11820.1|11820.1|0
1650375500000|2022-04-19 13:38:20|11822.67|11822.67|11829.1|11829.1|11829.1|11829.1|11822.67|11822.67|0
1650375510000|2022-04-19 13:38:30|11829.86|11829.86|11829.86|11829.86|11829.86|11829.86|11829.86|11829.86|0
1650375520000|2022-04-19 13:38:40|11827.6|11827.6|11827.6|11827.6|11827.6|11827.6|11827.6|11827.6|0
1650375530000|2022-04-19 13:38:50|11834.03|11834.03|11834.03|11834.03|11834.03|11834.03|11834.03|11834.03|0
1650375540000|2022-04-19 13:39:00|11834.67|11834.67|11834.67|11834.67|11834.67|11834.67|11834.67|11834.67|0
1650375600000|2022-04-19 13:40:00|11841.11|11841.11|11841.11|11841.11|11841.11|11841.11|11841.11|11841.11|0
1650375610000|2022-04-19 13:40:10|11843.74|11843.74|11856.61|11856.61|11856.61|11856.61|11843.74|11843.74|0
1650375620000|2022-04-19 13:40:20|11857.89|11857.89|11859.54|11859.54|11859.54|11859.54|11857.89|11857.89|0
1650375630000|2022-04-19 13:40:30|11860.18|11860.18|11860.82|11860.82|11860.82|11860.82|11860.18|11860.18|0
1650375640000|2022-04-19 13:40:40|11854.39|11854.39|11847.95|11847.95|11854.39|11854.39|11847.95|11847.95|0
1650375650000|2022-04-19 13:40:50|11854.39|11854.39|11853.1|11853.1|11854.39|11854.39|11853.1|11853.1|0
1650375660000|2022-04-19 13:41:00|11846.67|11846.67|11846.67|11846.67|11846.67|11846.67|11846.67|11846.67|0
1650375720000|2022-04-19 13:42:00|11853.1|11853.1|11860.82|11860.82|11860.82|11860.82|11853.1|11853.1|0
1650375730000|2022-04-19 13:42:10|11854.39|11854.39|11854.39|11854.39|11854.39|11854.39|11854.39|11854.39|0
1650375770000|2022-04-19 13:42:50|11855.49|11855.49|11856.77|11856.77|11856.77|11856.77|11855.49|11855.49|0
1650375780000|2022-04-19 13:43:00|11857.41|11857.41|11854.84|11854.84|11857.41|11857.41|11854.84|11854.84|0
1650375790000|2022-04-19 13:43:10|11852.96|11852.96|11852.96|11852.96|11852.96|11852.96|11852.96|11852.96|0
1650375800000|2022-04-19 13:43:20|11854.06|11854.06|11854.06|11854.06|11860.49|11860.49|11854.06|11854.06|0
1650375810000|2022-04-19 13:43:30|11860.49|11860.49|11860.49|11860.49|11860.49|11860.49|11860.49|11860.49|0
1650375870000|2022-04-19 13:44:30|11859.85|11859.85|11859.85|11859.85|11859.85|11859.85|11859.85|11859.85|0
1650375890000|2022-04-19 13:44:50|11861.36|11861.36|11861.36|11861.36|11861.36|11861.36|11861.36|11861.36|0
1650375900000|2022-04-19 13:45:00|11860.23|11860.23|11858.3|11858.3|11860.23|11860.23|11858.3|11858.3|0
1650375940000|2022-04-19 13:45:40|11856.66|11856.66|11856.66|11856.66|11856.66|11856.66|11856.66|11856.66|0
1650375960000|2022-04-19 13:46:00|11863.09|11863.09|11863.09|11863.09|11863.09|11863.09|11863.09|11863.09|0
1650375970000|2022-04-19 13:46:10|11862.34|11862.34|11862.34|11862.34|11862.34|11862.34|11862.34|11862.34|0
1650376000000|2022-04-19 13:46:40|11863.62|11863.62|11862.98|11862.98|11863.62|11863.62|11862.98|11862.98|0
1650376010000|2022-04-19 13:46:50|11856.55|11856.55|11856.55|11856.55|11862.98|11862.98|11856.55|11856.55|0
1650376020000|2022-04-19 13:47:00|11862.98|11862.98|11850.11|11850.11|11862.98|11862.98|11850.11|11850.11|0
1650376040000|2022-04-19 13:47:20|11856.55|11856.55|11856.55|11856.55|11856.55|11856.55|11856.55|11856.55|0
1650376050000|2022-04-19 13:47:30|11857.83|11857.83|11856.44|11856.44|11857.83|11857.83|11856.44|11856.44|0
1650376070000|2022-04-19 13:47:50|11850|11850|11850|11850|11856.44|11856.44|11850|11850|0
1650376090000|2022-04-19 13:48:10|11852.57|11852.57|11851.28|11851.28|11852.57|11852.57|11851.28|11851.28|0
1650376120000|2022-04-19 13:48:40|11850.74|11850.74|11850.74|11850.74|11850.74|11850.74|11850.74|11850.74|0
1650376130000|2022-04-19 13:48:50|11851.83|11851.83|11845.4|11845.4|11851.83|11851.83|11845.4|11845.4|0
1650376140000|2022-04-19 13:49:00|11844.65|11844.65|11844.65|11844.65|11844.65|11844.65|11844.65|11844.65|0
1650376220000|2022-04-19 13:50:20|11843.55|11843.55|11843.55|11843.55|11843.55|11843.55|11843.55|11843.55|0
1650376230000|2022-04-19 13:50:30|11837.12|11837.12|11837.12|11837.12|11837.12|11837.12|11837.12|11837.12|0
1650376240000|2022-04-19 13:50:40|11830.68|11830.68|11830.68|11830.68|11830.68|11830.68|11830.68|11830.68|0
1650376260000|2022-04-19 13:51:00|11832.19|11832.19|11833.96|11833.96|11833.96|11833.96|11832.19|11832.19|0
1650376280000|2022-04-19 13:51:20|11840.39|11840.39|11842.65|11842.65|11842.65|11842.65|11840.39|11840.39|0
1650376290000|2022-04-19 13:51:30|11841.37|11841.37|11841.37|11841.37|11841.37|11841.37|11841.37|11841.37|0
1650376330000|2022-04-19 13:52:10|11840.99|11840.99|11840.99|11840.99|11840.99|11840.99|11840.99|11840.99|0
1650376350000|2022-04-19 13:52:30|11839.71|11839.71|11839.71|11839.71|11839.71|11839.71|11839.71|11839.71|0
1650376370000|2022-04-19 13:52:50|11840.99|11840.99|11840.99|11840.99|11840.99|11840.99|11840.99|11840.99|0
1650376400000|2022-04-19 13:53:20|11847.42|11847.42|11847.42|11847.42|11847.42|11847.42|11847.42|11847.42|0
1650376420000|2022-04-19 13:53:40|11840.99|11840.99|11840.99|11840.99|11840.99|11840.99|11840.99|11840.99|0
1650376500000|2022-04-19 13:55:00|11842.09|11842.09|11842.09|11842.09|11842.09|11842.09|11842.09|11842.09|0
1650376510000|2022-04-19 13:55:10|11841.71|11841.71|11835.28|11835.28|11841.71|11841.71|11835.28|11835.28|0
1650376520000|2022-04-19 13:55:20|11833.99|11833.99|11832.07|11832.07|11833.99|11833.99|11832.07|11832.07|0
1650376540000|2022-04-19 13:55:40|11832.71|11832.71|11832.71|11832.71|11832.71|11832.71|11832.71|11832.71|0
1650376590000|2022-04-19 13:56:30|11833.35|11833.35|11833.35|11833.35|11833.35|11833.35|11833.35|11833.35|0
1650376610000|2022-04-19 13:56:50|11832.71|11832.71|11832.71|11832.71|11832.71|11832.71|11832.71|11832.71|0
1650376620000|2022-04-19 13:57:00|11826.27|11826.27|11825.52|11825.52|11826.27|11826.27|11825.52|11825.52|0
1650376650000|2022-04-19 13:57:30|11824.88|11824.88|11824.88|11824.88|11824.88|11824.88|11824.88|11824.88|0
1650376670000|2022-04-19 13:57:50|11825.52|11825.52|11825.52|11825.52|11825.52|11825.52|11825.52|11825.52|0
1650376680000|2022-04-19 13:58:00|11824.24|11824.24|11823.6|11823.6|11824.24|11824.24|11823.6|11823.6|0
1650376690000|2022-04-19 13:58:10|11830.03|11830.03|11823.6|11823.6|11830.03|11830.03|11823.6|11823.6|0
1650376740000|2022-04-19 13:59:00|11821.4|11821.4|11821.4|11821.4|11821.4|11821.4|11821.4|11821.4|0
1650376750000|2022-04-19 13:59:10|11820.76|11820.76|11827.2|11827.2|11827.2|11827.2|11820.76|11820.76|0
1650376770000|2022-04-19 13:59:30|11820.76|11820.76|11825.91|11825.91|11827.2|11827.2|11820.76|11820.76|0
1650376780000|2022-04-19 13:59:40|11819.48|11819.48|11825.27|11825.27|11825.91|11825.91|11819.48|11819.48|0
1650376800000|2022-04-19 14:00:00|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|11820.76|11820.76|0
1650376810000|2022-04-19 14:00:10|11820.76|11820.76|11820.76|11820.76|11820.76|11820.76|11820.76|11820.76|0
1650376820000|2022-04-19 14:00:20|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|11827.2|0
1650376830000|2022-04-19 14:00:30|11833.63|11833.63|11833.63|11833.63|11833.63|11833.63|11833.63|11833.63|0
1650376850000|2022-04-19 14:00:50|11832.35|11832.35|11832.35|11832.35|11832.35|11832.35|11832.35|11832.35|0
1650376940000|2022-04-19 14:02:20|11838.78|11838.78|11836.52|11836.52|11839.16|11839.16|11836.52|11836.52|0
1650376950000|2022-04-19 14:02:30|11836.15|11836.15|11829.71|11829.71|11836.15|11836.15|11829.71|11829.71|0
1650376980000|2022-04-19 14:03:00|11823.28|11823.28|11823.28|11823.28|11823.28|11823.28|11816.84|11816.84|0
1650376990000|2022-04-19 14:03:10|11829.71|11829.71|11827.79|11827.79|11829.71|11829.71|11827.79|11827.79|0
1650377000000|2022-04-19 14:03:20|11826.66|11826.66|11826.66|11826.66|11826.66|11826.66|11826.66|11826.66|0
1650377010000|2022-04-19 14:03:30|11825.38|11825.38|11817.02|11817.02|11825.38|11825.38|11817.02|11817.02|0
1650377020000|2022-04-19 14:03:40|11818.11|11818.11|11818.11|11818.11|11818.11|11818.11|11818.11|11818.11|0
1650377030000|2022-04-19 14:03:50|11819.24|11819.24|11819.24|11819.24|11819.24|11819.24|11819.24|11819.24|0
1650377040000|2022-04-19 14:04:00|11815.39|11815.39|11816.68|11816.68|11816.68|11816.68|11815.39|11815.39|0
1650377060000|2022-04-19 14:04:20|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|0
1650377090000|2022-04-19 14:04:50|11821.83|11821.83|11815.39|11815.39|11821.83|11821.83|11815.39|11815.39|0
1650377100000|2022-04-19 14:05:00|11816.68|11816.68|11816.68|11816.68|11816.68|11816.68|11816.68|11816.68|0
1650377120000|2022-04-19 14:05:20|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|11815.39|0
1650377130000|2022-04-19 14:05:30|11816.03|11816.03|11816.03|11816.03|11816.03|11816.03|11816.03|11816.03|0
1650377170000|2022-04-19 14:06:10|11814.9|11814.9|11814.9|11814.9|11814.9|11814.9|11814.9|11814.9|0
1650377180000|2022-04-19 14:06:20|11813.78|11813.78|11813.78|11813.78|11813.78|11813.78|11813.78|11813.78|0
1650377210000|2022-04-19 14:06:50|11815.7|11815.7|11815.06|11815.06|11815.7|11815.7|11815.06|11815.06|0
1650377240000|2022-04-19 14:07:20|11813.78|11813.78|11813.78|11813.78|11813.78|11813.78|11813.78|11813.78|0
1650377400000|2022-04-19 14:10:00|11813.02|11813.02|11813.02|11813.02|11813.02|11813.02|11813.02|11813.02|0
1650377430000|2022-04-19 14:10:30|11814.31|11814.31|11813.02|11813.02|11814.31|11814.31|11813.02|11813.02|0
1650377440000|2022-04-19 14:10:40|11811.89|11811.89|11811.89|11811.89|11811.89|11811.89|11811.89|11811.89|0
1650377450000|2022-04-19 14:10:50|11811.25|11811.25|11809.97|11809.97|11811.25|11811.25|11809.97|11809.97|0
1650377460000|2022-04-19 14:11:00|11811.25|11811.25|11811.25|11811.25|11811.25|11811.25|11811.25|11811.25|0
1650377490000|2022-04-19 14:11:30|11817.69|11817.69|11817.69|11817.69|11817.69|11817.69|11817.69|11817.69|0
1650377520000|2022-04-19 14:12:00|11811.25|11811.25|11804.82|11804.82|11811.25|11811.25|11804.82|11804.82|0
1650377550000|2022-04-19 14:12:30|11805.46|11805.46|11805.46|11805.46|11805.46|11805.46|11805.46|11805.46|0
1650377560000|2022-04-19 14:12:40|11804.18|11804.18|11804.18|11804.18|11804.18|11804.18|11804.18|11804.18|0
1650377570000|2022-04-19 14:12:50|11802.67|11802.67|11802.67|11802.67|11803.22|11803.22|11802.67|11802.67|0
1650377610000|2022-04-19 14:13:30|11803.31|11803.31|11803.31|11803.31|11803.31|11803.31|11803.31|11803.31|0
1650377680000|2022-04-19 14:14:40|11804.44|11804.44|11804.44|11804.44|11804.44|11804.44|11804.44|11804.44|0
1650377710000|2022-04-19 14:15:10|11803.16|11803.16|11803.8|11803.8|11803.8|11803.8|11803.16|11803.16|0
1650377740000|2022-04-19 14:15:40|11803.16|11803.16|11803.16|11803.16|11803.16|11803.16|11803.16|11803.16|0
1650377760000|2022-04-19 14:16:00|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|0
1650377770000|2022-04-19 14:16:10|11802.42|11802.42|11802.42|11802.42|11802.42|11802.42|11802.42|11802.42|0
1650377790000|2022-04-19 14:16:30|11803.07|11803.07|11803.07|11803.07|11803.07|11803.07|11803.07|11803.07|0
1650377810000|2022-04-19 14:16:50|11803.61|11803.61|11805.12|11805.12|11805.12|11805.12|11803.61|11803.61|0
1650377830000|2022-04-19 14:17:10|11805.76|11805.76|11805.76|11805.76|11805.76|11805.76|11805.76|11805.76|0
1650377860000|2022-04-19 14:17:40|11805.38|11805.38|11805.38|11805.38|11805.38|11805.38|11805.38|11805.38|0
1650377870000|2022-04-19 14:17:50|11804.29|11804.29|11804.29|11804.29|11804.29|11804.29|11804.29|11804.29|0
1650377880000|2022-04-19 14:18:00|11803.54|11803.54|11803.54|11803.54|11803.54|11803.54|11803.54|11803.54|0
1650377920000|2022-04-19 14:18:40|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|11802.89|0
1650377930000|2022-04-19 14:18:50|11803.44|11803.44|11803.44|11803.44|11803.44|11803.44|11803.44|11803.44|0
1650377950000|2022-04-19 14:19:10|11805.37|11805.37|11805.37|11805.37|11805.37|11805.37|11805.37|11805.37|0
1650377980000|2022-04-19 14:19:40|11803.44|11803.44|11798.99|11798.99|11803.44|11803.44|11798.99|11798.99|0
1650377990000|2022-04-19 14:19:50|11797.86|11797.86|11797.86|11797.86|11797.86|11797.86|11797.86|11797.86|0
1650378020000|2022-04-19 14:20:20|11797.49|11797.49|11797.49|11797.49|11797.49|11797.49|11797.49|11797.49|0
1650378030000|2022-04-19 14:20:30|11798.77|11798.77|11798.77|11798.77|11798.77|11798.77|11798.77|11798.77|0
1650378040000|2022-04-19 14:20:40|11799.41|11799.41|11799.41|11799.41|11799.41|11799.41|11799.41|11799.41|0
1650378050000|2022-04-19 14:20:50|11800.06|11800.06|11799.41|11799.41|11800.06|11800.06|11799.41|11799.41|0
1650378070000|2022-04-19 14:21:10|11792.98|11792.98|11792.98|11792.98|11792.98|11792.98|11792.98|11792.98|0
1650378080000|2022-04-19 14:21:20|11799.41|11799.41|11798.77|11798.77|11799.41|11799.41|11798.77|11798.77|0
1650378090000|2022-04-19 14:21:30|11805.21|11805.21|11805.21|11805.21|11805.21|11805.21|11805.21|11805.21|0
1650378140000|2022-04-19 14:22:20|11804.45|11804.45|11804.45|11804.45|11804.45|11804.45|11804.45|11804.45|0
1650378160000|2022-04-19 14:22:40|11801.89|11801.89|11802.53|11802.53|11802.53|11802.53|11801.89|11801.89|0
1650378170000|2022-04-19 14:22:50|11801.98|11801.98|11801.98|11801.98|11801.98|11801.98|11801.98|11801.98|0
1650378180000|2022-04-19 14:23:00|11795.55|11795.55|11795.55|11795.55|11795.55|11795.55|11795.55|11795.55|0
1650378250000|2022-04-19 14:24:10|11794.26|11794.26|11794.26|11794.26|11794.26|11794.26|11794.26|11794.26|0
1650378270000|2022-04-19 14:24:30|11793.13|11793.13|11793.13|11793.13|11793.13|11793.13|11793.13|11793.13|0
1650378300000|2022-04-19 14:25:00|11791.85|11791.85|11791.85|11791.85|11791.85|11791.85|11791.85|11791.85|0
1650378310000|2022-04-19 14:25:10|11791.3|11791.3|11792.59|11792.59|11792.59|11792.59|11791.3|11791.3|0
1650378320000|2022-04-19 14:25:20|11792.04|11792.04|11792.68|11792.68|11792.68|11792.68|11792.04|11792.04|0
1650378350000|2022-04-19 14:25:50|11786.24|11786.24|11786.24|11786.24|11786.24|11786.24|11786.24|11786.24|0
1650378380000|2022-04-19 14:26:20|11786.62|11786.62|11787|11787|11787|11787|11786.62|11786.62|0
1650378470000|2022-04-19 14:27:50|11785.07|11785.07|11785.07|11785.07|11785.07|11785.07|11785.07|11785.07|0
1650378510000|2022-04-19 14:28:30|11784.43|11784.43|11784.43|11784.43|11784.43|11784.43|11784.43|11784.43|0
1650378520000|2022-04-19 14:28:40|11786.35|11786.35|11787|11787|11787|11787|11786.35|11786.35|0
1650378540000|2022-04-19 14:29:00|11786.45|11786.45|11787.2|11787.2|11787.2|11787.2|11786.45|11786.45|0
1650378570000|2022-04-19 14:29:30|11788.71|11788.71|11788.71|11788.71|11788.71|11788.71|11788.71|11788.71|0
1650378580000|2022-04-19 14:29:40|11785.7|11785.7|11785.7|11785.7|11785.7|11785.7|11785.7|11785.7|0
1650378600000|2022-04-19 14:30:00|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|0
1650378630000|2022-04-19 14:30:30|11783.7|11783.7|11784.34|11784.34|11784.34|11784.34|11783.7|11783.7|0
1650378640000|2022-04-19 14:30:40|11790.78|11790.78|11790.78|11790.78|11790.78|11790.78|11784.34|11784.34|0
1650378660000|2022-04-19 14:31:00|11784.34|11784.34|11784.34|11784.34|11784.34|11784.34|11784.34|11784.34|0
1650378670000|2022-04-19 14:31:10|11797.21|11797.21|11797.21|11797.21|11797.21|11797.21|11797.21|11797.21|0
1650378780000|2022-04-19 14:33:00|11794|11794|11794|11794|11794|11794|11794|11794|0
1650378820000|2022-04-19 14:33:40|11800.44|11800.44|11800.44|11800.44|11800.44|11800.44|11800.44|11800.44|0
1650378850000|2022-04-19 14:34:10|11797.87|11797.87|11797.87|11797.87|11797.87|11797.87|11797.87|11797.87|0
1650378900000|2022-04-19 14:35:00|11797.23|11797.23|11799.86|11799.86|11799.86|11799.86|11797.23|11797.23|0
1650378920000|2022-04-19 14:35:20|11798.77|11798.77|11798.77|11798.77|11798.77|11798.77|11798.77|11798.77|0
1650378930000|2022-04-19 14:35:30|11798.13|11798.13|11791.69|11791.69|11798.13|11798.13|11791.69|11791.69|0
1650378940000|2022-04-19 14:35:40|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|0
1650378960000|2022-04-19 14:36:00|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|11789.92|0
1650379020000|2022-04-19 14:37:00|11789.17|11789.17|11789.17|11789.17|11789.17|11789.17|11789.17|11789.17|0
1650379090000|2022-04-19 14:38:10|11790.45|11790.45|11803.96|11803.96|11803.96|11803.96|11789.81|11789.81|0
1650379110000|2022-04-19 14:38:30|11805.61|11805.61|11792.74|11792.74|11805.61|11805.61|11792.74|11792.74|0
1650379120000|2022-04-19 14:38:40|11786.3|11786.3|11778.82|11778.82|11786.3|11786.3|11778.82|11778.82|0
1650379160000|2022-04-19 14:39:20|11777.53|11777.53|11777.53|11777.53|11777.53|11777.53|11777.53|11777.53|0
1650379180000|2022-04-19 14:39:40|11776.89|11776.89|11772.59|11772.59|11776.89|11776.89|11772.59|11772.59|0
1650379200000|2022-04-19 14:40:00|11771.94|11771.94|11771.94|11771.94|11771.94|11771.94|11771.94|11771.94|0
1650379210000|2022-04-19 14:40:10|11765.51|11765.51|11765.51|11765.51|11765.51|11765.51|11765.51|11765.51|0
1650379220000|2022-04-19 14:40:20|11764.23|11764.23|11764.23|11764.23|11764.23|11764.23|11764.23|11764.23|0
1650379240000|2022-04-19 14:40:40|11762.3|11762.3|11762.3|11762.3|11762.3|11762.3|11762.3|11762.3|0
1650379250000|2022-04-19 14:40:50|11761.75|11761.75|11761.75|11761.75|11761.75|11761.75|11761.75|11761.75|0
1650379270000|2022-04-19 14:41:10|11762.88|11762.88|11762.13|11762.13|11762.88|11762.88|11762.13|11762.13|0
1650379290000|2022-04-19 14:41:30|11758.37|11758.37|11758.37|11758.37|11758.37|11758.37|11758.37|11758.37|0
1650379300000|2022-04-19 14:41:40|11759.87|11759.87|11760.62|11760.62|11760.62|11760.62|11759.87|11759.87|0
1650379310000|2022-04-19 14:41:50|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|11759.5|0
1650379360000|2022-04-19 14:42:40|11757.61|11757.61|11757.61|11757.61|11757.61|11757.61|11757.61|11757.61|0
1650379400000|2022-04-19 14:43:20|11758.26|11758.26|11760.25|11760.25|11760.25|11760.25|11757.61|11757.61|0
1650379440000|2022-04-19 14:44:00|11760.8|11760.8|11759.03|11759.03|11760.8|11760.8|11759.03|11759.03|0
1650379460000|2022-04-19 14:44:20|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|0
1650379500000|2022-04-19 14:45:00|11760.8|11760.8|11760.8|11760.8|11760.8|11760.8|11760.8|11760.8|0
1650379510000|2022-04-19 14:45:10|11761.17|11761.17|11765.02|11765.02|11765.02|11765.02|11761.17|11761.17|0
1650379530000|2022-04-19 14:45:30|11766.15|11766.15|11766.15|11766.15|11766.15|11766.15|11766.15|11766.15|0
1650379540000|2022-04-19 14:45:40|11765.78|11765.78|11765.78|11765.78|11765.78|11765.78|11765.78|11765.78|0
1650379560000|2022-04-19 14:46:00|11765.02|11765.02|11765.02|11765.02|11765.02|11765.02|11765.02|11765.02|0
1650379590000|2022-04-19 14:46:30|11767.28|11767.28|11768.03|11768.03|11768.03|11768.03|11767.28|11767.28|0
1650379600000|2022-04-19 14:46:40|11768.79|11768.79|11768.79|11768.79|11768.79|11768.79|11768.79|11768.79|0
1650379610000|2022-04-19 14:46:50|11767.28|11767.28|11767.28|11767.28|11767.28|11767.28|11767.28|11767.28|0
1650379620000|2022-04-19 14:47:00|11766.9|11766.9|11768.03|11768.03|11768.03|11768.03|11766.9|11766.9|0
1650379650000|2022-04-19 14:47:30|11771.88|11771.88|11778.96|11778.96|11778.96|11778.96|11771.88|11771.88|0
1650379670000|2022-04-19 14:47:50|11772.53|11772.53|11773.81|11773.81|11773.81|11773.81|11772.53|11772.53|0
1650379730000|2022-04-19 14:48:50|11780.24|11780.24|11780.24|11780.24|11780.24|11780.24|11780.24|11780.24|0
1650379740000|2022-04-19 14:49:00|11782.5|11782.5|11781.22|11781.22|11782.5|11782.5|11781.22|11781.22|0
1650379760000|2022-04-19 14:49:20|11787.65|11787.65|11786.37|11786.37|11787.65|11787.65|11786.37|11786.37|0
1650379770000|2022-04-19 14:49:30|11792.8|11792.8|11792.8|11792.8|11792.8|11792.8|11792.8|11792.8|0
1650379820000|2022-04-19 14:50:20|11793.93|11793.93|11794.31|11794.31|11795.06|11795.06|11793.93|11793.93|0
1650379830000|2022-04-19 14:50:30|11800.74|11800.74|11801.38|11801.38|11801.38|11801.38|11800.74|11800.74|0
1650379840000|2022-04-19 14:50:40|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|0
1650379850000|2022-04-19 14:50:50|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|0
1650379870000|2022-04-19 14:51:10|11800.74|11800.74|11800.74|11800.74|11800.74|11800.74|11800.74|11800.74|0
1650379880000|2022-04-19 14:51:20|11807.18|11807.18|11807.18|11807.18|11807.18|11807.18|11807.18|11807.18|0
1650379940000|2022-04-19 14:52:20|11807.82|11807.82|11808.57|11808.57|11808.57|11808.57|11807.82|11807.82|0
1650379950000|2022-04-19 14:52:30|11807.93|11807.93|11807.93|11807.93|11807.93|11807.93|11807.93|11807.93|0
1650379980000|2022-04-19 14:53:00|11814.36|11814.36|11814.36|11814.36|11814.36|11814.36|11814.36|11814.36|0
1650379990000|2022-04-19 14:53:10|11815.46|11815.46|11815.46|11815.46|11815.46|11815.46|11815.46|11815.46|0
1650380010000|2022-04-19 14:53:30|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|0
1650380020000|2022-04-19 14:53:40|11823.02|11823.02|11823.02|11823.02|11823.02|11823.02|11823.02|11823.02|0
1650380040000|2022-04-19 14:54:00|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|11816.59|0
1650380050000|2022-04-19 14:54:10|11816.96|11816.96|11816.96|11816.96|11816.96|11816.96|11816.96|11816.96|0
1650380060000|2022-04-19 14:54:20|11817.61|11817.61|11818.15|11818.15|11818.15|11818.15|11817.61|11817.61|0
1650380070000|2022-04-19 14:54:30|11811.72|11811.72|11811.72|11811.72|11811.72|11811.72|11811.72|11811.72|0
1650380120000|2022-04-19 14:55:20|11813|11813|11813|11813|11813|11813|11813|11813|0
1650380150000|2022-04-19 14:55:50|11825.87|11825.87|11825.87|11825.87|11825.87|11825.87|11825.87|11825.87|0
1650380160000|2022-04-19 14:56:00|11825.23|11825.23|11824.59|11824.59|11825.23|11825.23|11824.59|11824.59|0
1650380170000|2022-04-19 14:56:10|11822.66|11822.66|11822.66|11822.66|11822.66|11822.66|11822.66|11822.66|0
1650380190000|2022-04-19 14:56:30|11821.02|11821.02|11821.02|11821.02|11821.02|11821.02|11821.02|11821.02|0
1650380230000|2022-04-19 14:57:10|11820.27|11820.27|11821.39|11821.39|11821.39|11821.39|11820.27|11820.27|0
1650380300000|2022-04-19 14:58:20|11823.28|11823.28|11824.03|11824.03|11824.03|11824.03|11823.28|11823.28|0
1650380320000|2022-04-19 14:58:40|11823.39|11823.39|11822.48|11822.48|11823.76|11823.76|11821.2|11821.2|0
1650380330000|2022-04-19 14:58:50|11821.73|11821.73|11821.73|11821.73|11821.73|11821.73|11821.73|11821.73|0
1650380340000|2022-04-19 14:59:00|11818.52|11818.52|11812.08|11812.08|11818.52|11818.52|11812.08|11812.08|0
1650380350000|2022-04-19 14:59:10|11810.58|11810.58|11806.66|11806.66|11810.58|11810.58|11806.66|11806.66|0
1650380370000|2022-04-19 14:59:30|11807.3|11807.3|11807.3|11807.3|11807.3|11807.3|11807.3|11807.3|0
1650380400000|2022-04-19 15:00:00|11800.87|11800.87|11800.87|11800.87|11800.87|11800.87|11800.87|11800.87|0
1650380410000|2022-04-19 15:00:10|11798.3|11798.3|11798.94|11798.94|11798.94|11798.94|11798.3|11798.3|0
1650380440000|2022-04-19 15:00:40|11799.59|11799.59|11802.22|11802.22|11803.35|11803.35|11799.59|11799.59|0
1650380460000|2022-04-19 15:01:00|11815.09|11815.09|11815.09|11815.09|11815.09|11815.09|11815.09|11815.09|0
1650380480000|2022-04-19 15:01:20|11808.65|11808.65|11808.65|11808.65|11808.65|11808.65|11808.65|11808.65|0
1650380540000|2022-04-19 15:02:20|11807.53|11807.53|11806.02|11806.02|11807.53|11807.53|11806.02|11806.02|0
1650380590000|2022-04-19 15:03:10|11799.59|11799.59|11799.59|11799.59|11799.59|11799.59|11799.59|11799.59|0
1650380610000|2022-04-19 15:03:30|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|0
1650380620000|2022-04-19 15:03:40|11798.3|11798.3|11797.02|11797.02|11798.3|11798.3|11797.02|11797.02|0
1650380650000|2022-04-19 15:04:10|11795.89|11795.89|11795.89|11795.89|11795.89|11795.89|11795.89|11795.89|0
1650380660000|2022-04-19 15:04:20|11802.33|11802.33|11802.33|11802.33|11802.33|11802.33|11802.33|11802.33|0
1650380670000|2022-04-19 15:04:30|11802.97|11802.97|11802.97|11802.97|11802.97|11802.97|11802.97|11802.97|0
1650380690000|2022-04-19 15:04:50|11801.09|11801.09|11799.8|11799.8|11801.09|11801.09|11799.8|11799.8|0
1650380700000|2022-04-19 15:05:00|11793.37|11793.37|11793.37|11793.37|11793.37|11793.37|11793.37|11793.37|0
1650380770000|2022-04-19 15:06:10|11794.5|11794.5|11791.86|11791.86|11794.5|11794.5|11791.86|11791.86|0
1650380860000|2022-04-19 15:07:40|11793.15|11793.15|11793.15|11793.15|11793.15|11793.15|11793.15|11793.15|0
1650380930000|2022-04-19 15:08:50|11791.86|11791.86|11791.22|11791.22|11791.86|11791.86|11791.22|11791.22|0
1650380940000|2022-04-19 15:09:00|11792.35|11792.35|11792.35|11792.35|11792.35|11792.35|11792.35|11792.35|0
1650380990000|2022-04-19 15:09:50|11790.42|11790.42|11790.42|11790.42|11790.42|11790.42|11790.42|11790.42|0
1650381000000|2022-04-19 15:10:00|11788.23|11788.23|11788.23|11788.23|11788.23|11788.23|11788.23|11788.23|0
1650381010000|2022-04-19 15:10:10|11787.59|11787.59|11787.59|11787.59|11787.59|11787.59|11787.59|11787.59|0
1650381020000|2022-04-19 15:10:20|11788.34|11788.34|11788.34|11788.34|11788.34|11788.34|11788.34|11788.34|0
1650381030000|2022-04-19 15:10:30|11788.72|11788.72|11789.09|11789.09|11789.09|11789.09|11788.72|11788.72|0
1650381040000|2022-04-19 15:10:40|11790.74|11790.74|11791.84|11791.84|11791.84|11791.84|11790.74|11790.74|0
1650381050000|2022-04-19 15:10:50|11791.46|11791.46|11792.21|11792.21|11792.21|11792.21|11791.46|11791.46|0
1650381070000|2022-04-19 15:11:10|11793.31|11793.31|11792.48|11792.48|11794.41|11794.41|11792.48|11792.48|0
1650381090000|2022-04-19 15:11:30|11791.35|11791.35|11791.35|11791.35|11791.35|11791.35|11791.35|11791.35|0
1650381110000|2022-04-19 15:11:50|11790.71|11790.71|11790.71|11790.71|11790.71|11790.71|11790.71|11790.71|0
1650381130000|2022-04-19 15:12:10|11791.35|11791.35|11792.64|11792.64|11793.28|11793.28|11791.35|11791.35|0
1650381170000|2022-04-19 15:12:50|11786.2|11786.2|11786.2|11786.2|11786.2|11786.2|11786.2|11786.2|0
1650381180000|2022-04-19 15:13:00|11787.85|11787.85|11785.42|11785.42|11788.4|11788.4|11785.42|11785.42|0
1650381200000|2022-04-19 15:13:20|11786.7|11786.7|11790.73|11790.73|11790.73|11790.73|11786.7|11786.7|0
1650381210000|2022-04-19 15:13:30|11787.99|11787.99|11781.55|11781.55|11787.99|11787.99|11781.55|11781.55|0
1650381240000|2022-04-19 15:14:00|11782.1|11782.1|11784.36|11784.36|11784.36|11784.36|11782.1|11782.1|0
1650381320000|2022-04-19 15:15:20|11781.35|11781.35|11778.23|11778.23|11781.35|11781.35|11778.23|11778.23|0
1650381330000|2022-04-19 15:15:30|11779.32|11779.32|11779.32|11779.32|11779.32|11779.32|11779.32|11779.32|0
1650381340000|2022-04-19 15:15:40|11780.42|11780.42|11780.42|11780.42|11780.42|11780.42|11780.42|11780.42|0
1650381400000|2022-04-19 15:16:40|11780.05|11780.05|11780.05|11780.05|11780.05|11780.05|11780.05|11780.05|0
1650381410000|2022-04-19 15:16:50|11780.69|11780.69|11781.97|11781.97|11781.97|11781.97|11780.69|11780.69|0
1650381420000|2022-04-19 15:17:00|11782.61|11782.61|11781.97|11781.97|11782.61|11782.61|11781.97|11781.97|0
1650381450000|2022-04-19 15:17:30|11785.73|11785.73|11784.6|11784.6|11785.73|11785.73|11784.6|11784.6|0
1650381460000|2022-04-19 15:17:40|11783.32|11783.32|11781.82|11781.82|11783.32|11783.32|11781.82|11781.82|0
1650381490000|2022-04-19 15:18:10|11782.19|11782.19|11782.19|11782.19|11782.19|11782.19|11782.19|11782.19|0
1650381510000|2022-04-19 15:18:30|11775.76|11775.76|11775.76|11775.76|11775.76|11775.76|11775.76|11775.76|0
1650381540000|2022-04-19 15:19:00|11774.11|11774.11|11774.11|11774.11|11774.11|11774.11|11774.11|11774.11|0
1650381550000|2022-04-19 15:19:10|11773.74|11773.74|11773.74|11773.74|11773.74|11773.74|11773.74|11773.74|0
1650381570000|2022-04-19 15:19:30|11774.49|11774.49|11774.49|11774.49|11774.49|11774.49|11774.49|11774.49|0
1650381580000|2022-04-19 15:19:40|11773.36|11773.36|11773.36|11773.36|11773.36|11773.36|11773.36|11773.36|0
1650381610000|2022-04-19 15:20:10|11774.11|11774.11|11773.09|11773.09|11774.11|11774.11|11773.09|11773.09|0
1650381620000|2022-04-19 15:20:20|11774.19|11774.19|11774.19|11774.19|11774.19|11774.19|11774.19|11774.19|0
1650381630000|2022-04-19 15:20:30|11774.74|11774.74|11773|11773|11774.74|11774.74|11773|11773|0
1650381650000|2022-04-19 15:20:50|11760.13|11760.13|11760.13|11760.13|11760.13|11760.13|11760.13|11760.13|0
1650381660000|2022-04-19 15:21:00|11759.76|11759.76|11759.76|11759.76|11759.76|11759.76|11759.76|11759.76|0
1650381670000|2022-04-19 15:21:10|11759.12|11759.12|11752.68|11752.68|11759.12|11759.12|11752.68|11752.68|0
1650381710000|2022-04-19 15:21:50|11752.04|11752.04|11752.04|11752.04|11752.04|11752.04|11752.04|11752.04|0
1650381770000|2022-04-19 15:22:50|11752.68|11752.68|11752.68|11752.68|11752.68|11752.68|11752.68|11752.68|0
1650381780000|2022-04-19 15:23:00|11751.4|11751.4|11751.4|11751.4|11751.4|11751.4|11751.4|11751.4|0
1650381790000|2022-04-19 15:23:10|11750.3|11750.3|11750.3|11750.3|11750.3|11750.3|11750.3|11750.3|0
1650381800000|2022-04-19 15:23:20|11749.92|11749.92|11751.81|11751.81|11753.45|11753.45|11749.92|11749.92|0
1650381810000|2022-04-19 15:23:30|11752.93|11752.93|11752.93|11752.93|11752.93|11752.93|11752.93|11752.93|0
1650381820000|2022-04-19 15:23:40|11750.13|11750.13|11752.28|11752.28|11752.28|11752.28|11750.13|11750.13|0
1650381830000|2022-04-19 15:23:50|11752.65|11752.65|11752.28|11752.28|11752.65|11752.65|11752.28|11752.28|0
1650381840000|2022-04-19 15:24:00|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|0
1650381860000|2022-04-19 15:24:20|11745.2|11745.2|11745.2|11745.2|11745.2|11745.2|11745.2|11745.2|0
1650381870000|2022-04-19 15:24:30|11745.84|11745.84|11746.11|11746.11|11746.11|11746.11|11745.46|11745.46|0
1650381900000|2022-04-19 15:25:00|11746.48|11746.48|11746.48|11746.48|11746.48|11746.48|11746.48|11746.48|0
1650381910000|2022-04-19 15:25:10|11745.2|11745.2|11745.2|11745.2|11745.2|11745.2|11745.2|11745.2|0
1650381930000|2022-04-19 15:25:30|11744.56|11744.56|11746.48|11746.48|11746.48|11746.48|11744.56|11744.56|0
1650381940000|2022-04-19 15:25:40|11745.84|11745.84|11739.41|11739.41|11745.84|11745.84|11739.41|11739.41|0
1650381970000|2022-04-19 15:26:10|11732.97|11732.97|11732.97|11732.97|11732.97|11732.97|11732.97|11732.97|0
1650381980000|2022-04-19 15:26:20|11734.26|11734.26|11734.26|11734.26|11734.26|11734.26|11734.26|11734.26|0
1650381990000|2022-04-19 15:26:30|11727.82|11727.82|11728.95|11728.95|11728.95|11728.95|11727.82|11727.82|0
1650382000000|2022-04-19 15:26:40|11729.5|11729.5|11729.5|11729.5|11729.5|11729.5|11729.5|11729.5|0
1650382010000|2022-04-19 15:26:50|11728.22|11728.22|11727.46|11727.46|11728.22|11728.22|11727.46|11727.46|0
1650382030000|2022-04-19 15:27:10|11727.09|11727.09|11726.71|11726.71|11727.09|11727.09|11726.71|11726.71|0
1650382040000|2022-04-19 15:27:20|11726.33|11726.33|11720.54|11720.54|11726.33|11726.33|11720.54|11720.54|0
1650382050000|2022-04-19 15:27:30|11714.11|11714.11|11714.11|11714.11|11714.11|11714.11|11714.11|11714.11|0
1650382070000|2022-04-19 15:27:50|11715.2|11715.2|11715.2|11715.2|11715.2|11715.2|11715.2|11715.2|0
1650382080000|2022-04-19 15:28:00|11716.3|11716.3|11716.3|11716.3|11716.3|11716.3|11716.3|11716.3|0
1650382120000|2022-04-19 15:28:40|11717.4|11717.4|11716.3|11716.3|11717.4|11717.4|11716.3|11716.3|0
1650382130000|2022-04-19 15:28:50|11715.17|11715.17|11717.1|11717.1|11717.1|11717.1|11715.17|11715.17|0
1650382140000|2022-04-19 15:29:00|11729.97|11729.97|11731.71|11731.71|11731.71|11731.71|11729.97|11729.97|0
1650382150000|2022-04-19 15:29:10|11733.21|11733.21|11733.21|11733.21|11733.21|11733.21|11733.21|11733.21|0
1650382160000|2022-04-19 15:29:20|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|0
1650382180000|2022-04-19 15:29:40|11733.96|11733.96|11727.53|11727.53|11733.96|11733.96|11727.53|11727.53|0
1650382190000|2022-04-19 15:29:50|11725.33|11725.33|11728|11728|11728|11728|11725.33|11725.33|0
1650438900000|2022-04-20 07:15:00|11538.64|11538.64|11548.86|11548.86|11548.86|11548.86|11538.64|11538.64|0
1650438910000|2022-04-20 07:15:10|11555.29|11555.29|11555.29|11555.29|11555.29|11555.29|11555.29|11555.29|0
1650438920000|2022-04-20 07:15:20|11550.4|11550.4|11547.77|11547.77|11550.4|11550.4|11547.77|11547.77|0
1650438930000|2022-04-20 07:15:30|11547.01|11547.01|11551.53|11551.53|11551.91|11551.91|11545.89|11545.89|0
1650438960000|2022-04-20 07:16:00|11552.66|11552.66|11544.6|11544.6|11552.66|11552.66|11544.6|11544.6|0
1650438970000|2022-04-20 07:16:10|11541.97|11541.97|11539.71|11539.71|11544.6|11544.6|11539.71|11539.71|0
1650438980000|2022-04-20 07:16:20|11534.82|11534.82|11545.24|11545.24|11545.24|11545.24|11534.82|11534.82|0
1650438990000|2022-04-20 07:16:30|11546.75|11546.75|11546.75|11546.75|11546.75|11546.75|11546.75|11546.75|0
1650439000000|2022-04-20 07:16:40|11552.39|11552.39|11552.39|11552.39|11552.39|11552.39|11552.39|11552.39|0
1650439010000|2022-04-20 07:16:50|11551.3|11551.3|11557.73|11557.73|11557.73|11557.73|11551.3|11551.3|0
1650439030000|2022-04-20 07:17:10|11550.58|11550.58|11547.57|11547.57|11550.58|11550.58|11547.57|11547.57|0
1650439040000|2022-04-20 07:17:20|11554.01|11554.01|11554.01|11554.01|11554.01|11554.01|11554.01|11554.01|0
1650439080000|2022-04-20 07:18:00|11560.44|11560.44|11565.71|11565.71|11565.71|11565.71|11560.44|11560.44|0
1650439100000|2022-04-20 07:18:20|11558.56|11558.56|11553.67|11553.67|11559.69|11559.69|11553.67|11553.67|0
1650439110000|2022-04-20 07:18:30|11554.95|11554.95|11559.84|11559.84|11562.48|11562.48|11554.95|11554.95|0
1650439120000|2022-04-20 07:18:40|11559.46|11559.46|11560.22|11560.22|11560.22|11560.22|11559.46|11559.46|0
1650439130000|2022-04-20 07:18:50|11556.83|11556.83|11554.2|11554.2|11556.83|11556.83|11554.2|11554.2|0
1650439140000|2022-04-20 07:19:00|11555.33|11555.33|11555.7|11555.7|11555.7|11555.7|11555.33|11555.33|0
1650439150000|2022-04-20 07:19:10|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|0
1650439170000|2022-04-20 07:19:30|11561.5|11561.5|11561.5|11561.5|11561.5|11561.5|11561.5|11561.5|0
1650439190000|2022-04-20 07:19:50|11574.37|11574.37|11574.37|11574.37|11574.37|11574.37|11574.37|11574.37|0
1650439200000|2022-04-20 07:20:00|11572.86|11572.86|11567.22|11567.22|11572.86|11572.86|11567.22|11567.22|0
1650439230000|2022-04-20 07:20:30|11570.98|11570.98|11574.37|11574.37|11574.37|11574.37|11570.98|11570.98|0
1650439240000|2022-04-20 07:20:40|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|0
1650439260000|2022-04-20 07:21:00|11566.09|11566.09|11566.09|11566.09|11566.09|11566.09|11566.09|11566.09|0
1650439290000|2022-04-20 07:21:30|11570.98|11570.98|11570.98|11570.98|11570.98|11570.98|11570.98|11570.98|0
1650439300000|2022-04-20 07:21:40|11573.62|11573.62|11573.62|11573.62|11573.62|11573.62|11573.62|11573.62|0
1650439320000|2022-04-20 07:22:00|11576.63|11576.63|11576.63|11576.63|11576.63|11576.63|11576.63|11576.63|0
1650439330000|2022-04-20 07:22:10|11577.76|11577.76|11577.76|11577.76|11577.76|11577.76|11577.76|11577.76|0
1650439340000|2022-04-20 07:22:20|11579.04|11579.04|11579.04|11579.04|11579.04|11579.04|11579.04|11579.04|0
1650439360000|2022-04-20 07:22:40|11582.89|11582.89|11582.89|11582.89|11582.89|11582.89|11582.89|11582.89|0
1650439390000|2022-04-20 07:23:10|11586.65|11586.65|11588.91|11588.91|11588.91|11588.91|11586.65|11586.65|0
1650439420000|2022-04-20 07:23:40|11587.81|11587.81|11587.81|11587.81|11587.81|11587.81|11587.81|11587.81|0
1650439450000|2022-04-20 07:24:10|11583.3|11583.3|11582.01|11582.01|11583.3|11583.3|11582.01|11582.01|0
1650439470000|2022-04-20 07:24:30|11580.13|11580.13|11577.5|11577.5|11580.13|11580.13|11577.5|11577.5|0
1650439480000|2022-04-20 07:24:40|11574.93|11574.93|11574.93|11574.93|11574.93|11574.93|11574.93|11574.93|0
1650439490000|2022-04-20 07:24:50|11576.81|11576.81|11576.81|11576.81|11576.81|11576.81|11576.81|11576.81|0
1650439500000|2022-04-20 07:25:00|11573.05|11573.05|11570.04|11570.04|11573.05|11573.05|11570.04|11570.04|0
1650439510000|2022-04-20 07:25:10|11575.68|11575.68|11573.8|11573.8|11575.68|11575.68|11573.8|11573.8|0
1650439520000|2022-04-20 07:25:20|11575.31|11575.31|11575.31|11575.31|11575.31|11575.31|11575.31|11575.31|0
1650439530000|2022-04-20 07:25:30|11570.37|11570.37|11573.76|11573.76|11573.76|11573.76|11569.62|11569.62|0
1650439540000|2022-04-20 07:25:40|11569.24|11569.24|11567.6|11567.6|11569.24|11569.24|11567.6|11567.6|0
1650439550000|2022-04-20 07:25:50|11573.99|11573.99|11582.65|11582.65|11584.15|11584.15|11573.99|11573.99|0
1650439560000|2022-04-20 07:26:00|11584.15|11584.15|11584.15|11584.15|11584.15|11584.15|11584.15|11584.15|0
1650439570000|2022-04-20 07:26:10|11583.02|11583.02|11583.02|11583.02|11583.02|11583.02|11583.02|11583.02|0
1650439590000|2022-04-20 07:26:30|11581.1|11581.1|11576.71|11576.71|11581.1|11581.1|11576.71|11576.71|0
1650439610000|2022-04-20 07:26:50|11575.21|11575.21|11570.11|11570.11|11575.75|11575.75|11570.11|11570.11|0
1650439620000|2022-04-20 07:27:00|11569.56|11569.56|11569.56|11569.56|11569.56|11569.56|11569.56|11569.56|0
1650439630000|2022-04-20 07:27:10|11565.07|11565.07|11565.07|11565.07|11565.07|11565.07|11565.07|11565.07|0
1650439650000|2022-04-20 07:27:30|11565.71|11565.71|11565.71|11565.71|11565.71|11565.71|11565.71|11565.71|0
1650439670000|2022-04-20 07:27:50|11568.72|11568.72|11568.08|11568.08|11568.72|11568.72|11568.08|11568.08|0
1650439680000|2022-04-20 07:28:00|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|0
1650439700000|2022-04-20 07:28:20|11566.09|11566.09|11566.09|11566.09|11566.09|11566.09|11566.09|11566.09|0
1650439710000|2022-04-20 07:28:30|11561.15|11561.15|11557.76|11557.76|11561.15|11561.15|11557.76|11557.76|0
1650439720000|2022-04-20 07:28:40|11556.12|11556.12|11556.12|11556.12|11556.12|11556.12|11556.12|11556.12|0
1650439740000|2022-04-20 07:29:00|11555.74|11555.74|11557.39|11557.39|11557.39|11557.39|11555.74|11555.74|0
1650439770000|2022-04-20 07:29:30|11555.88|11555.88|11559.73|11559.73|11559.73|11559.73|11555.88|11555.88|0
1650439800000|2022-04-20 07:30:00|11555.22|11555.22|11555.22|11555.22|11555.22|11555.22|11555.22|11555.22|0
1650439810000|2022-04-20 07:30:10|11547.31|11547.31|11547.31|11547.31|11547.31|11547.31|11547.31|11547.31|0
1650439820000|2022-04-20 07:30:20|11549.57|11549.57|11549.57|11549.57|11549.57|11549.57|11549.57|11549.57|0
1650439830000|2022-04-20 07:30:30|11550.7|11550.7|11550.7|11550.7|11550.7|11550.7|11550.7|11550.7|0
1650439840000|2022-04-20 07:30:40|11557.1|11557.1|11557.1|11557.1|11557.1|11557.1|11557.1|11557.1|0
1650439850000|2022-04-20 07:30:50|11552.58|11552.58|11550.66|11550.66|11552.58|11552.58|11550.66|11550.66|0
1650439860000|2022-04-20 07:31:00|11549.15|11549.15|11545.77|11545.77|11550.66|11550.66|11545.77|11545.77|0
1650439870000|2022-04-20 07:31:10|11551.79|11551.79|11551.79|11551.79|11551.79|11551.79|11551.79|11551.79|0
1650439880000|2022-04-20 07:31:20|11553.29|11553.29|11552.16|11552.16|11553.29|11553.29|11552.16|11552.16|0
1650439890000|2022-04-20 07:31:30|11549.91|11549.91|11549.91|11549.91|11549.91|11549.91|11549.91|11549.91|0
1650439900000|2022-04-20 07:31:40|11547.98|11547.98|11547.98|11547.98|11547.98|11547.98|11547.98|11547.98|0
1650439910000|2022-04-20 07:31:50|11551.74|11551.74|11551.74|11551.74|11551.74|11551.74|11551.74|11551.74|0
1650439920000|2022-04-20 07:32:00|11552.5|11552.5|11552.5|11552.5|11552.5|11552.5|11552.5|11552.5|0
1650439930000|2022-04-20 07:32:10|11557.76|11557.76|11559.65|11559.65|11559.65|11559.65|11557.76|11557.76|0
1650439940000|2022-04-20 07:32:20|11559.1|11559.1|11561.84|11561.84|11561.84|11561.84|11559.1|11559.1|0
1650439950000|2022-04-20 07:32:30|11561.29|11561.29|11561.29|11561.29|11561.29|11561.29|11561.29|11561.29|0
1650439990000|2022-04-20 07:33:10|11554.14|11554.14|11554.14|11554.14|11554.14|11554.14|11554.14|11554.14|0
1650440000000|2022-04-20 07:33:20|11550.38|11550.38|11550.38|11550.38|11550.38|11550.38|11550.38|11550.38|0
1650440010000|2022-04-20 07:33:30|11549.83|11549.83|11549.83|11549.83|11549.83|11549.83|11549.83|11549.83|0
1650440030000|2022-04-20 07:33:50|11548.32|11548.32|11552.09|11552.09|11552.09|11552.09|11548.32|11548.32|0
1650440040000|2022-04-20 07:34:00|11547.6|11547.6|11550.23|11550.23|11550.23|11550.23|11547.6|11547.6|0
1650440060000|2022-04-20 07:34:20|11544.59|11544.59|11544.59|11544.59|11544.59|11544.59|11544.59|11544.59|0
1650440070000|2022-04-20 07:34:30|11542.02|11542.02|11545.87|11545.87|11545.87|11545.87|11542.02|11542.02|0
1650440080000|2022-04-20 07:34:40|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|0
1650440090000|2022-04-20 07:34:50|11549.9|11549.9|11550.27|11550.27|11550.27|11550.27|11549.9|11549.9|0
1650440100000|2022-04-20 07:35:00|11552.84|11552.84|11550.1|11550.1|11552.84|11552.84|11550.1|11550.1|0
1650440110000|2022-04-20 07:35:10|11552.73|11552.73|11545.58|11545.58|11552.73|11552.73|11545.58|11545.58|0
1650440120000|2022-04-20 07:35:20|11543.32|11543.32|11540.69|11540.69|11543.32|11543.32|11540.69|11540.69|0
1650440130000|2022-04-20 07:35:30|11543.7|11543.7|11543.7|11543.7|11543.7|11543.7|11543.7|11543.7|0
1650440140000|2022-04-20 07:35:40|11540.69|11540.69|11545.58|11545.58|11545.58|11545.58|11540.69|11540.69|0
1650440150000|2022-04-20 07:35:50|11544.08|11544.08|11545.58|11545.58|11545.58|11545.58|11544.08|11544.08|0
1650440160000|2022-04-20 07:36:00|11542.57|11542.57|11542.57|11542.57|11542.57|11542.57|11542.57|11542.57|0
1650440180000|2022-04-20 07:36:20|11539.36|11539.36|11539.36|11539.36|11539.36|11539.36|11539.36|11539.36|0
1650440190000|2022-04-20 07:36:30|11541.24|11541.24|11541.24|11541.24|11541.24|11541.24|11541.24|11541.24|0
1650440200000|2022-04-20 07:36:40|11542.75|11542.75|11543.39|11543.39|11543.39|11543.39|11542.75|11542.75|0
1650440210000|2022-04-20 07:36:50|11544.67|11544.67|11551.07|11551.07|11551.07|11551.07|11544.67|11544.67|0
1650440230000|2022-04-20 07:37:10|11545.05|11545.05|11542.79|11542.79|11545.05|11545.05|11542.79|11542.79|0
1650440240000|2022-04-20 07:37:20|11547.18|11547.18|11547.18|11547.18|11547.18|11547.18|11547.18|11547.18|0
1650440250000|2022-04-20 07:37:30|11546.08|11546.08|11546.46|11546.46|11546.46|11546.46|11546.08|11546.08|0
1650440260000|2022-04-20 07:37:40|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|0
1650440280000|2022-04-20 07:38:00|11519.22|11519.22|11506.35|11506.35|11519.22|11519.22|11506.35|11506.35|0
1650440290000|2022-04-20 07:38:10|11505.22|11505.22|11505.22|11505.22|11505.22|11505.22|11505.22|11505.22|0
1650440310000|2022-04-20 07:38:30|11503.72|11503.72|11500.33|11500.33|11503.72|11503.72|11500.33|11500.33|0
1650440320000|2022-04-20 07:38:40|11499.05|11499.05|11501.3|11501.3|11501.3|11501.3|11499.05|11499.05|0
1650440340000|2022-04-20 07:39:00|11501.68|11501.68|11502.06|11502.06|11502.06|11502.06|11501.68|11501.68|0
1650440370000|2022-04-20 07:39:30|11499.8|11499.8|11497.54|11497.54|11499.8|11499.8|11497.54|11497.54|0
1650440380000|2022-04-20 07:39:40|11496.79|11496.79|11495.14|11495.14|11496.79|11496.79|11495.14|11495.14|0
1650440390000|2022-04-20 07:39:50|11488.37|11488.37|11491|11491|11491|11491|11488.37|11488.37|0
1650440400000|2022-04-20 07:40:00|11487.99|11487.99|11487.99|11487.99|11487.99|11487.99|11487.99|11487.99|0
1650440410000|2022-04-20 07:40:10|11492.13|11492.13|11498.57|11498.57|11498.57|11498.57|11492.13|11492.13|0
1650440420000|2022-04-20 07:40:20|11497.06|11497.06|11495.93|11495.93|11497.06|11497.06|11495.93|11495.93|0
1650440440000|2022-04-20 07:40:40|11493.19|11493.19|11492.81|11492.81|11493.19|11493.19|11492.81|11492.81|0
1650440450000|2022-04-20 07:40:50|11487.04|11487.04|11487.04|11487.04|11487.04|11487.04|11487.04|11487.04|0
1650440460000|2022-04-20 07:41:00|11487.42|11487.42|11487.42|11487.42|11487.42|11487.42|11487.42|11487.42|0
1650440480000|2022-04-20 07:41:20|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|11486.32|0
1650440490000|2022-04-20 07:41:30|11488.58|11488.58|11485.94|11485.94|11488.58|11488.58|11484.81|11484.81|0
1650440500000|2022-04-20 07:41:40|11484.44|11484.44|11484.44|11484.44|11484.44|11484.44|11484.44|11484.44|0
1650440530000|2022-04-20 07:42:10|11484.99|11484.99|11488.28|11488.28|11488.28|11488.28|11484.99|11484.99|0
1650440540000|2022-04-20 07:42:20|11493.17|11493.17|11493.17|11493.17|11493.17|11493.17|11493.17|11493.17|0
1650440560000|2022-04-20 07:42:40|11493.81|11493.81|11493.06|11493.06|11493.81|11493.81|11493.06|11493.06|0
1650440580000|2022-04-20 07:43:00|11494.56|11494.56|11494.56|11494.56|11494.56|11494.56|11494.56|11494.56|0
1650440590000|2022-04-20 07:43:10|11492.64|11492.64|11498.28|11498.28|11498.28|11498.28|11492.64|11492.64|0
1650440600000|2022-04-20 07:43:20|11497.53|11497.53|11496.02|11496.02|11497.53|11497.53|11496.02|11496.02|0
1650440610000|2022-04-20 07:43:30|11498.28|11498.28|11498.28|11498.28|11498.28|11498.28|11498.28|11498.28|0
1650440650000|2022-04-20 07:44:10|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|0
1650440660000|2022-04-20 07:44:20|11500.16|11500.16|11500.16|11500.16|11500.16|11500.16|11500.16|11500.16|0
1650440670000|2022-04-20 07:44:30|11506.18|11506.18|11506.18|11506.18|11506.18|11506.18|11506.18|11506.18|0
1650440690000|2022-04-20 07:44:50|11512.62|11512.62|11525.49|11525.49|11525.49|11525.49|11512.62|11512.62|0
1650440700000|2022-04-20 07:45:00|11519.47|11519.47|11519.84|11519.84|11519.84|11519.84|11519.47|11519.47|0
1650440710000|2022-04-20 07:45:10|11517.28|11517.28|11517.28|11517.28|11517.28|11517.28|11517.28|11517.28|0
1650440720000|2022-04-20 07:45:20|11516.18|11516.18|11516.18|11516.18|11516.18|11516.18|11516.18|11516.18|0
1650440750000|2022-04-20 07:45:50|11509.74|11509.74|11503.31|11503.31|11509.74|11509.74|11503.31|11503.31|0
1650440760000|2022-04-20 07:46:00|11507.83|11507.83|11507.83|11507.83|11507.83|11507.83|11507.83|11507.83|0
1650440770000|2022-04-20 07:46:10|11509.33|11509.33|11521.37|11521.37|11521.37|11521.37|11509.33|11509.33|0
1650440780000|2022-04-20 07:46:20|11517.52|11517.52|11504.95|11504.95|11517.52|11517.52|11504.95|11504.95|0
1650440850000|2022-04-20 07:47:30|11506.87|11506.87|11507.52|11507.52|11507.52|11507.52|11506.87|11506.87|0
1650440860000|2022-04-20 07:47:40|11501.5|11501.5|11502.25|11502.25|11502.25|11502.25|11501.5|11501.5|0
1650440890000|2022-04-20 07:48:10|11501.7|11501.7|11501.7|11501.7|11501.7|11501.7|11501.7|11501.7|0
1650440900000|2022-04-20 07:48:20|11500.6|11500.6|11500.6|11500.6|11500.6|11500.6|11500.6|11500.6|0
1650440920000|2022-04-20 07:48:40|11500.05|11500.05|11500.05|11500.05|11500.05|11500.05|11500.05|11500.05|0
1650440950000|2022-04-20 07:49:10|11497.49|11497.49|11495.84|11495.84|11497.49|11497.49|11495.84|11495.84|0
1650440960000|2022-04-20 07:49:20|11496.94|11496.94|11496.94|11496.94|11496.94|11496.94|11496.94|11496.94|0
1650440980000|2022-04-20 07:49:40|11500.33|11500.33|11497.69|11497.69|11500.33|11500.33|11497.69|11497.69|0
1650441010000|2022-04-20 07:50:10|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|0
1650441090000|2022-04-20 07:51:30|11501.42|11501.42|11501.42|11501.42|11501.42|11501.42|11501.42|11501.42|0
1650441120000|2022-04-20 07:52:00|11504.17|11504.17|11506.39|11506.39|11506.39|11506.39|11504.17|11504.17|0
1650441130000|2022-04-20 07:52:10|11506.02|11506.02|11504.51|11504.51|11506.02|11506.02|11504.51|11504.51|0
1650441150000|2022-04-20 07:52:30|11501.88|11501.88|11501.88|11501.88|11501.88|11501.88|11501.88|11501.88|0
1650441180000|2022-04-20 07:53:00|11501.5|11501.5|11497.36|11497.36|11501.5|11501.5|11496.61|11496.61|0
1650441200000|2022-04-20 07:53:20|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|0
1650441220000|2022-04-20 07:53:40|11501.88|11501.88|11509.03|11509.03|11509.03|11509.03|11501.88|11501.88|0
1650441230000|2022-04-20 07:53:50|11505.64|11505.64|11509.4|11509.4|11509.4|11509.4|11504.51|11504.51|0
1650441240000|2022-04-20 07:54:00|11504.13|11504.13|11503.38|11503.38|11504.13|11504.13|11503.38|11503.38|0
1650441270000|2022-04-20 07:54:30|11496.96|11496.96|11496.96|11496.96|11496.96|11496.96|11496.96|11496.96|0
1650441280000|2022-04-20 07:54:40|11495.68|11495.68|11496.32|11496.32|11496.32|11496.32|11495.68|11495.68|0
1650441300000|2022-04-20 07:55:00|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|0
1650441310000|2022-04-20 07:55:10|11494.82|11494.82|11494.82|11494.82|11494.82|11494.82|11494.82|11494.82|0
1650441320000|2022-04-20 07:55:20|11494.27|11494.27|11494.27|11494.27|11494.27|11494.27|11494.27|11494.27|0
1650441330000|2022-04-20 07:55:30|11492.99|11492.99|11492.99|11492.99|11492.99|11492.99|11492.99|11492.99|0
1650441340000|2022-04-20 07:55:40|11493.36|11493.36|11486.97|11486.97|11493.36|11493.36|11486.97|11486.97|0
1650441360000|2022-04-20 07:56:00|11487.51|11487.51|11484.5|11484.5|11487.51|11487.51|11484.5|11484.5|0
1650441380000|2022-04-20 07:56:20|11486.38|11486.38|11486.38|11486.38|11486.38|11486.38|11486.38|11486.38|0
1650441410000|2022-04-20 07:56:50|11487.48|11487.48|11488.03|11488.03|11488.03|11488.03|11487.48|11487.48|0
1650441430000|2022-04-20 07:57:10|11489.91|11489.91|11490.46|11490.46|11490.46|11490.46|11489.91|11489.91|0
1650441440000|2022-04-20 07:57:20|11492.72|11492.72|11495.29|11495.29|11495.29|11495.29|11492.72|11492.72|0
1650441470000|2022-04-20 07:57:50|11490.02|11490.02|11490.02|11490.02|11490.02|11490.02|11490.02|11490.02|0
1650441490000|2022-04-20 07:58:10|11484|11484|11484.89|11484.89|11484.89|11484.89|11483.24|11483.24|0
1650441510000|2022-04-20 07:58:30|11487.15|11487.15|11485.86|11485.86|11487.15|11487.15|11485.86|11485.86|0
1650441530000|2022-04-20 07:58:50|11486.24|11486.24|11485.11|11485.11|11486.24|11486.24|11483.23|11483.23|0
1650441550000|2022-04-20 07:59:10|11481.72|11481.72|11478.34|11478.34|11481.72|11481.72|11473.82|11473.82|0
1650441560000|2022-04-20 07:59:20|11480.6|11480.6|11480.6|11480.6|11480.6|11480.6|11480.6|11480.6|0
1650441590000|2022-04-20 07:59:50|11477.21|11477.21|11477.21|11477.21|11477.21|11477.21|11477.21|11477.21|0
1650441600000|2022-04-20 08:00:00|11476.66|11476.66|11477.79|11477.79|11477.79|11477.79|11476.66|11476.66|0
1650441610000|2022-04-20 08:00:10|11474.4|11474.4|11473.27|11473.27|11474.4|11474.4|11473.27|11473.27|0
1650441620000|2022-04-20 08:00:20|11471.77|11471.77|11466.12|11466.12|11475.53|11475.53|11466.12|11466.12|0
1650441630000|2022-04-20 08:00:30|11471.77|11471.77|11475.53|11475.53|11475.53|11475.53|11471.77|11471.77|0
1650441650000|2022-04-20 08:00:50|11472.9|11472.9|11472.9|11472.9|11472.9|11472.9|11472.9|11472.9|0
1650441660000|2022-04-20 08:01:00|11473.65|11473.65|11473.65|11473.65|11473.65|11473.65|11473.65|11473.65|0
1650441670000|2022-04-20 08:01:10|11472.52|11472.52|11472.52|11472.52|11472.52|11472.52|11472.52|11472.52|0
1650441700000|2022-04-20 08:01:40|11477.04|11477.04|11482.31|11482.31|11482.31|11482.31|11477.04|11477.04|0
1650441710000|2022-04-20 08:01:50|11484.56|11484.56|11484.56|11484.56|11484.56|11484.56|11484.56|11484.56|0
1650441720000|2022-04-20 08:02:00|11484.94|11484.94|11490.21|11490.21|11490.21|11490.21|11484.94|11484.94|0
1650441740000|2022-04-20 08:02:20|11490.58|11490.58|11490.58|11490.58|11490.58|11490.58|11490.58|11490.58|0
1650441750000|2022-04-20 08:02:30|11491.23|11491.23|11491.23|11491.23|11491.23|11491.23|11491.23|11491.23|0
1650441760000|2022-04-20 08:02:40|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|11488.97|0
1650441770000|2022-04-20 08:02:50|11487.84|11487.84|11485.91|11485.91|11487.84|11487.84|11485.91|11485.91|0
1650441790000|2022-04-20 08:03:10|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|0
1650441810000|2022-04-20 08:03:30|11484.41|11484.41|11484.55|11484.55|11486.05|11486.05|11484.41|11484.41|0
1650441850000|2022-04-20 08:04:10|11482.67|11482.67|11481.54|11481.54|11482.67|11482.67|11481.54|11481.54|0
1650441890000|2022-04-20 08:04:50|11481.16|11481.16|11481.16|11481.16|11481.16|11481.16|11481.16|11481.16|0
1650441900000|2022-04-20 08:05:00|11479.66|11479.66|11478.44|11478.44|11479.66|11479.66|11477.92|11477.92|0
1650441910000|2022-04-20 08:05:10|11477.68|11477.68|11478.78|11478.78|11478.78|11478.78|11477.68|11477.68|0
1650441940000|2022-04-20 08:05:40|11480.43|11480.43|11480.43|11480.43|11480.43|11480.43|11480.43|11480.43|0
1650441960000|2022-04-20 08:06:00|11482.31|11482.31|11485.6|11485.6|11485.6|11485.6|11482.31|11482.31|0
1650441980000|2022-04-20 08:06:20|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|0
1650441990000|2022-04-20 08:06:30|11499.22|11499.22|11499.22|11499.22|11499.22|11499.22|11499.22|11499.22|0
1650442000000|2022-04-20 08:06:40|11496.96|11496.96|11496.96|11496.96|11496.96|11496.96|11496.96|11496.96|0
1650442010000|2022-04-20 08:06:50|11497.34|11497.34|11498.84|11498.84|11498.84|11498.84|11497.34|11497.34|0
1650442030000|2022-04-20 08:07:10|11501.85|11501.85|11501.85|11501.85|11501.85|11501.85|11501.85|11501.85|0
1650442080000|2022-04-20 08:08:00|11502.98|11502.98|11514.35|11514.35|11514.35|11514.35|11502.98|11502.98|0
1650442090000|2022-04-20 08:08:10|11512.47|11512.47|11512.47|11512.47|11512.47|11512.47|11512.47|11512.47|0
1650442110000|2022-04-20 08:08:30|11507.58|11507.58|11507.58|11507.58|11507.58|11507.58|11507.58|11507.58|0
1650442120000|2022-04-20 08:08:40|11506.83|11506.83|11506.83|11506.83|11506.83|11506.83|11506.83|11506.83|0
1650442230000|2022-04-20 08:10:30|11512.09|11512.09|11512.74|11512.74|11512.74|11512.74|11512.09|11512.09|0
1650442250000|2022-04-20 08:10:50|11516.59|11516.59|11516.59|11516.59|11516.59|11516.59|11516.59|11516.59|0
1650442270000|2022-04-20 08:11:10|11518.51|11518.51|11518.51|11518.51|11518.51|11518.51|11518.51|11518.51|0
1650442300000|2022-04-20 08:11:40|11520.77|11520.77|11520.77|11520.77|11520.77|11520.77|11520.77|11520.77|0
1650442330000|2022-04-20 08:12:10|11519.64|11519.64|11521.9|11521.9|11521.9|11521.9|11519.64|11519.64|0
1650442380000|2022-04-20 08:13:00|11523.03|11523.03|11527.17|11527.17|11527.17|11527.17|11522.27|11522.27|0
1650442390000|2022-04-20 08:13:10|11528.29|11528.29|11528.29|11528.29|11528.29|11528.29|11528.29|11528.29|0
1650442400000|2022-04-20 08:13:20|11534.73|11534.73|11534.73|11534.73|11534.73|11534.73|11534.73|11534.73|0
1650442410000|2022-04-20 08:13:30|11537.29|11537.29|11532.93|11532.93|11538.58|11538.58|11532.93|11532.93|0
1650442440000|2022-04-20 08:14:00|11531.43|11531.43|11537.07|11537.07|11537.07|11537.07|11531.43|11531.43|0
1650442450000|2022-04-20 08:14:10|11534.06|11534.06|11538.2|11538.2|11538.2|11538.2|11534.06|11534.06|0
1650442460000|2022-04-20 08:14:20|11542.34|11542.34|11540.7|11540.7|11542.34|11542.34|11540.7|11540.7|0
1650442480000|2022-04-20 08:14:40|11539.94|11539.94|11539.94|11539.94|11539.94|11539.94|11539.94|11539.94|0
1650442500000|2022-04-20 08:15:00|11538.02|11538.02|11538.02|11538.02|11538.02|11538.02|11538.02|11538.02|0
1650442510000|2022-04-20 08:15:10|11539.3|11539.3|11539.3|11539.3|11539.3|11539.3|11539.3|11539.3|0
1650442570000|2022-04-20 08:16:10|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|11530.65|0
1650442640000|2022-04-20 08:17:20|11529.89|11529.89|11529.89|11529.89|11529.89|11529.89|11529.89|11529.89|0
1650442660000|2022-04-20 08:17:40|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|0
1650442690000|2022-04-20 08:18:10|11527.37|11527.37|11529.3|11529.3|11529.3|11529.3|11527.37|11527.37|0
1650442720000|2022-04-20 08:18:40|11533.06|11533.06|11533.06|11533.06|11533.06|11533.06|11533.06|11533.06|0
1650442750000|2022-04-20 08:19:10|11528.54|11528.54|11528.54|11528.54|11528.54|11528.54|11528.54|11528.54|0
1650442760000|2022-04-20 08:19:20|11541.41|11541.41|11541.41|11541.41|11541.41|11541.41|11541.41|11541.41|0
1650442770000|2022-04-20 08:19:30|11538.12|11538.12|11537.57|11537.57|11538.12|11538.12|11537.57|11537.57|0
1650442800000|2022-04-20 08:20:00|11534.56|11534.56|11531.17|11531.17|11534.56|11534.56|11531.17|11531.17|0
1650442810000|2022-04-20 08:20:10|11527.79|11527.79|11527.79|11527.79|11527.79|11527.79|11527.79|11527.79|0
1650442830000|2022-04-20 08:20:30|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|0
1650442860000|2022-04-20 08:21:00|11533.37|11533.37|11535.29|11535.29|11535.29|11535.29|11532.72|11532.72|0
1650442870000|2022-04-20 08:21:10|11536.57|11536.57|11538.46|11538.46|11538.46|11538.46|11536.57|11536.57|0
1650442890000|2022-04-20 08:21:30|11533.94|11533.94|11537.33|11537.33|11537.33|11537.33|11533.94|11533.94|0
1650442920000|2022-04-20 08:22:00|11538.08|11538.08|11538.08|11538.08|11538.08|11538.08|11538.08|11538.08|0
1650442950000|2022-04-20 08:22:30|11534.69|11534.69|11534.69|11534.69|11534.69|11534.69|11534.69|11534.69|0
1650442980000|2022-04-20 08:23:00|11532.77|11532.77|11532.13|11532.13|11532.77|11532.77|11532.13|11532.13|0
1650442990000|2022-04-20 08:23:10|11534.76|11534.76|11525.35|11525.35|11534.76|11534.76|11525.35|11525.35|0
1650443000000|2022-04-20 08:23:20|11526.48|11526.48|11526.86|11526.86|11526.86|11526.86|11526.48|11526.48|0
1650443010000|2022-04-20 08:23:30|11527.99|11527.99|11527.99|11527.99|11527.99|11527.99|11527.99|11527.99|0
1650443040000|2022-04-20 08:24:00|11529.12|11529.12|11535.14|11535.14|11535.14|11535.14|11529.12|11529.12|0
1650443060000|2022-04-20 08:24:20|11532.5|11532.5|11529.49|11529.49|11532.5|11532.5|11529.49|11529.49|0
1650443070000|2022-04-20 08:24:30|11529.12|11529.12|11529.12|11529.12|11529.12|11529.12|11529.12|11529.12|0
1650443110000|2022-04-20 08:25:10|11529.76|11529.76|11529.76|11529.76|11529.76|11529.76|11529.76|11529.76|0
1650443120000|2022-04-20 08:25:20|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|0
1650443150000|2022-04-20 08:25:50|11529|11529|11528.25|11528.25|11529|11529|11528.25|11528.25|0
1650443210000|2022-04-20 08:26:50|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|0
1650443270000|2022-04-20 08:27:50|11524.4|11524.4|11524.4|11524.4|11524.4|11524.4|11524.4|11524.4|0
1650443280000|2022-04-20 08:28:00|11528.54|11528.54|11528.54|11528.54|11528.54|11528.54|11528.54|11528.54|0
1650443300000|2022-04-20 08:28:20|11526.66|11526.66|11526.02|11526.02|11526.66|11526.66|11526.02|11526.02|0
1650443320000|2022-04-20 08:28:40|11527.3|11527.3|11527.3|11527.3|11527.3|11527.3|11527.3|11527.3|0
1650443330000|2022-04-20 08:28:50|11528.81|11528.81|11527.3|11527.3|11528.81|11528.81|11527.3|11527.3|0
1650443360000|2022-04-20 08:29:20|11524.67|11524.67|11524.67|11524.67|11524.67|11524.67|11524.67|11524.67|0
1650443380000|2022-04-20 08:29:40|11521.66|11521.66|11519.78|11519.78|11521.66|11521.66|11519.78|11519.78|0
1650443390000|2022-04-20 08:29:50|11521.28|11521.28|11517.99|11517.99|11521.28|11521.28|11517.99|11517.99|0
1650443400000|2022-04-20 08:30:00|11520.56|11520.56|11520.56|11520.56|11520.56|11520.56|11520.56|11520.56|0
1650443420000|2022-04-20 08:30:20|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|0
1650443430000|2022-04-20 08:30:30|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|0
1650443440000|2022-04-20 08:30:40|11529.96|11529.96|11527.33|11527.33|11537.11|11537.11|11527.33|11527.33|0
1650443470000|2022-04-20 08:31:10|11524.69|11524.69|11524.69|11524.69|11524.69|11524.69|11524.69|11524.69|0
1650443510000|2022-04-20 08:31:50|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|11524.32|0
1650443520000|2022-04-20 08:32:00|11523.94|11523.94|11523.94|11523.94|11523.94|11523.94|11523.94|11523.94|0
1650443560000|2022-04-20 08:32:40|11528.46|11528.46|11528.46|11528.46|11528.46|11528.46|11528.46|11528.46|0
1650443570000|2022-04-20 08:32:50|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|0
1650443580000|2022-04-20 08:33:00|11530.93|11530.93|11530.93|11530.93|11530.93|11530.93|11530.93|11530.93|0
1650443590000|2022-04-20 08:33:10|11532.81|11532.81|11536.21|11536.21|11536.21|11536.21|11532.81|11532.81|0
1650443610000|2022-04-20 08:33:30|11532.82|11532.82|11532.82|11532.82|11532.82|11532.82|11532.82|11532.82|0
1650443690000|2022-04-20 08:34:50|11532.18|11532.18|11532.18|11532.18|11532.18|11532.18|11532.18|11532.18|0
1650443700000|2022-04-20 08:35:00|11531.05|11531.05|11531.6|11531.6|11531.6|11531.6|11531.05|11531.05|0
1650443720000|2022-04-20 08:35:20|11529.72|11529.72|11529.72|11529.72|11529.72|11529.72|11529.72|11529.72|0
1650443740000|2022-04-20 08:35:40|11527.84|11527.84|11525.96|11525.96|11527.84|11527.84|11525.96|11525.96|0
1650443750000|2022-04-20 08:35:50|11527.09|11527.09|11534.61|11534.61|11534.61|11534.61|11527.09|11527.09|0
1650443760000|2022-04-20 08:36:00|11534.99|11534.99|11534.99|11534.99|11534.99|11534.99|11534.99|11534.99|0
1650443780000|2022-04-20 08:36:20|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|0
1650443790000|2022-04-20 08:36:30|11533.11|11533.11|11533.75|11533.75|11533.75|11533.75|11533.11|11533.11|0
1650443810000|2022-04-20 08:36:50|11534.13|11534.13|11534.13|11534.13|11534.13|11534.13|11534.13|11534.13|0
1650443820000|2022-04-20 08:37:00|11538.64|11538.64|11542.78|11542.78|11542.78|11542.78|11538.64|11538.64|0
1650443830000|2022-04-20 08:37:10|11540.52|11540.52|11542.03|11542.03|11542.03|11542.03|11540.52|11540.52|0
1650443880000|2022-04-20 08:38:00|11535.25|11535.25|11535.25|11535.25|11535.25|11535.25|11535.25|11535.25|0
1650443890000|2022-04-20 08:38:10|11538.64|11538.64|11538.64|11538.64|11538.64|11538.64|11538.64|11538.64|0
1650443910000|2022-04-20 08:38:30|11539.28|11539.28|11542.29|11542.29|11542.29|11542.29|11539.28|11539.28|0
1650443920000|2022-04-20 08:38:40|11541.74|11541.74|11542.29|11542.29|11542.29|11542.29|11541.74|11541.74|0
1650443930000|2022-04-20 08:38:50|11541.92|11541.92|11541.92|11541.92|11541.92|11541.92|11541.92|11541.92|0
1650444010000|2022-04-20 08:40:10|11540.04|11540.04|11540.04|11540.04|11540.04|11540.04|11540.04|11540.04|0
1650444080000|2022-04-20 08:41:20|11537.78|11537.78|11540.61|11540.61|11540.99|11540.99|11537.78|11537.78|0
1650444120000|2022-04-20 08:42:00|11539.86|11539.86|11536.47|11536.47|11539.86|11539.86|11536.47|11536.47|0
1650444140000|2022-04-20 08:42:20|11540.99|11540.99|11540.99|11540.99|11540.99|11540.99|11540.99|11540.99|0
1650444160000|2022-04-20 08:42:40|11540.44|11540.44|11541.57|11541.57|11541.57|11541.57|11540.44|11540.44|0
1650444200000|2022-04-20 08:43:20|11537.72|11537.72|11537.72|11537.72|11537.72|11537.72|11537.72|11537.72|0
1650444220000|2022-04-20 08:43:40|11524.85|11524.85|11524.85|11524.85|11524.85|11524.85|11524.85|11524.85|0
1650444360000|2022-04-20 08:46:00|11524.47|11524.47|11524.47|11524.47|11524.47|11524.47|11524.47|11524.47|0
1650444390000|2022-04-20 08:46:30|11527.86|11527.86|11527.86|11527.86|11527.86|11527.86|11527.86|11527.86|0
1650444400000|2022-04-20 08:46:40|11527.48|11527.48|11527.48|11527.48|11527.48|11527.48|11527.48|11527.48|0
1650444420000|2022-04-20 08:47:00|11527.86|11527.86|11527.48|11527.48|11527.86|11527.86|11527.48|11527.48|0
1650444430000|2022-04-20 08:47:10|11525.98|11525.98|11525.98|11525.98|11525.98|11525.98|11525.98|11525.98|0
1650444440000|2022-04-20 08:47:20|11532.39|11532.39|11532.39|11532.39|11532.39|11532.39|11532.39|11532.39|0
1650444460000|2022-04-20 08:47:40|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|0
1650444470000|2022-04-20 08:47:50|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|0
1650444480000|2022-04-20 08:48:00|11548.62|11548.62|11548.62|11548.62|11548.62|11548.62|11548.62|11548.62|0
1650444490000|2022-04-20 08:48:10|11547.34|11547.34|11547.34|11547.34|11547.34|11547.34|11547.34|11547.34|0
1650444510000|2022-04-20 08:48:30|11543.49|11543.49|11543.49|11543.49|11543.49|11543.49|11543.49|11543.49|0
1650444630000|2022-04-20 08:50:30|11546.88|11546.88|11546.88|11546.88|11546.88|11546.88|11546.88|11546.88|0
1650444640000|2022-04-20 08:50:40|11548.38|11548.38|11548.38|11548.38|11548.38|11548.38|11548.38|11548.38|0
1650444650000|2022-04-20 08:50:50|11551.39|11551.39|11552.15|11552.15|11552.15|11552.15|11551.39|11551.39|0
1650444660000|2022-04-20 08:51:00|11548.94|11548.94|11547.84|11547.84|11548.94|11548.94|11547.84|11547.84|0
1650444670000|2022-04-20 08:51:10|11547.29|11547.29|11547.29|11547.29|11547.29|11547.29|11547.29|11547.29|0
1650444690000|2022-04-20 08:51:30|11545.41|11545.41|11545.41|11545.41|11545.41|11545.41|11545.41|11545.41|0
1650444720000|2022-04-20 08:52:00|11543.15|11543.15|11540.14|11540.14|11543.15|11543.15|11540.14|11540.14|0
1650444740000|2022-04-20 08:52:20|11538.86|11538.86|11538.86|11538.86|11538.86|11538.86|11538.86|11538.86|0
1650444780000|2022-04-20 08:53:00|11541.49|11541.49|11540.74|11540.74|11541.49|11541.49|11540.74|11540.74|0
1650444800000|2022-04-20 08:53:20|11544.13|11544.13|11545.26|11545.26|11545.26|11545.26|11544.13|11544.13|0
1650444820000|2022-04-20 08:53:40|11542.62|11542.62|11542.62|11542.62|11542.62|11542.62|11542.62|11542.62|0
1650444830000|2022-04-20 08:53:50|11529.75|11529.75|11523.32|11523.32|11529.75|11529.75|11523.32|11523.32|0
1650444890000|2022-04-20 08:54:50|11519.47|11519.47|11519.47|11519.47|11519.47|11519.47|11519.47|11519.47|0
1650444910000|2022-04-20 08:55:10|11521.39|11521.39|11521.39|11521.39|11521.39|11521.39|11521.39|11521.39|0
1650444990000|2022-04-20 08:56:30|11523.28|11523.28|11523.28|11523.28|11523.28|11523.28|11523.28|11523.28|0
1650445000000|2022-04-20 08:56:40|11522.15|11522.15|11522.15|11522.15|11522.15|11522.15|11522.15|11522.15|0
1650445010000|2022-04-20 08:56:50|11515.71|11515.71|11513.83|11513.83|11515.71|11515.71|11513.83|11513.83|0
1650445070000|2022-04-20 08:57:50|11513.28|11513.28|11513.28|11513.28|11513.28|11513.28|11512.73|11512.73|0
1650445090000|2022-04-20 08:58:10|11512.64|11512.64|11512.64|11512.64|11512.64|11512.64|11512.64|11512.64|0
1650445100000|2022-04-20 08:58:20|11511|11511|11511|11511|11511|11511|11511|11511|0
1650445120000|2022-04-20 08:58:40|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|11510.45|0
1650445130000|2022-04-20 08:58:50|11512.37|11512.37|11514.57|11514.57|11514.57|11514.57|11512.37|11512.37|0
1650445150000|2022-04-20 08:59:10|11516.07|11516.07|11516.71|11516.71|11516.71|11516.71|11516.07|11516.07|0
1650445160000|2022-04-20 08:59:20|11518.36|11518.36|11518.36|11518.36|11518.36|11518.36|11518.36|11518.36|0
1650445180000|2022-04-20 08:59:40|11512.58|11512.58|11512.68|11512.68|11513.23|11513.23|11512.58|11512.58|0
1650445190000|2022-04-20 08:59:50|11513.23|11513.23|11513.23|11513.23|11513.23|11513.23|11513.23|11513.23|0
1650445220000|2022-04-20 09:00:20|11510.02|11510.02|11511.3|11511.3|11511.3|11511.3|11510.02|11510.02|0
1650445230000|2022-04-20 09:00:30|11509.11|11509.11|11509.11|11509.11|11509.11|11509.11|11509.11|11509.11|0
1650445240000|2022-04-20 09:00:40|11506.85|11506.85|11506.85|11506.85|11506.85|11506.85|11506.85|11506.85|0
1650445270000|2022-04-20 09:01:10|11519.72|11519.72|11520.85|11520.85|11520.85|11520.85|11519.72|11519.72|0
1650445290000|2022-04-20 09:01:30|11521.97|11521.97|11528.41|11528.41|11528.41|11528.41|11521.97|11521.97|0
1650445300000|2022-04-20 09:01:40|11532.17|11532.17|11531.42|11531.42|11532.17|11532.17|11529.16|11529.16|0
1650445320000|2022-04-20 09:02:00|11532.55|11532.55|11532.55|11532.55|11532.55|11532.55|11532.55|11532.55|0
1650445330000|2022-04-20 09:02:10|11529.34|11529.34|11526.71|11526.71|11529.34|11529.34|11526.71|11526.71|0
1650445340000|2022-04-20 09:02:20|11528.96|11528.96|11528.96|11528.96|11528.96|11528.96|11528.96|11528.96|0
1650445360000|2022-04-20 09:02:40|11529.72|11529.72|11529.72|11529.72|11529.72|11529.72|11529.72|11529.72|0
1650445370000|2022-04-20 09:02:50|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|0
1650445420000|2022-04-20 09:03:40|11532.02|11532.02|11532.02|11532.02|11532.02|11532.02|11532.02|11532.02|0
1650445450000|2022-04-20 09:04:10|11533.9|11533.9|11533.9|11533.9|11533.9|11533.9|11533.9|11533.9|0
1650445500000|2022-04-20 09:05:00|11532.39|11532.39|11530.92|11530.92|11532.39|11532.39|11530.92|11530.92|0
1650445510000|2022-04-20 09:05:10|11528.66|11528.66|11528.66|11528.66|11528.66|11528.66|11528.66|11528.66|0
1650445530000|2022-04-20 09:05:30|11527.38|11527.38|11524.17|11524.17|11527.38|11527.38|11524.17|11524.17|0
1650445560000|2022-04-20 09:06:00|11525.82|11525.82|11528.56|11528.56|11528.56|11528.56|11525.82|11525.82|0
1650445570000|2022-04-20 09:06:10|11530.48|11530.48|11530.48|11530.48|11530.48|11530.48|11530.48|11530.48|0
1650445610000|2022-04-20 09:06:50|11532.37|11532.37|11532.37|11532.37|11532.37|11532.37|11532.37|11532.37|0
1650445620000|2022-04-20 09:07:00|11532.91|11532.91|11532.91|11532.91|11532.91|11532.91|11532.91|11532.91|0
1650445670000|2022-04-20 09:07:50|11529.53|11529.53|11529.53|11529.53|11529.53|11529.53|11529.53|11529.53|0
1650445680000|2022-04-20 09:08:00|11521.59|11521.59|11515.15|11515.15|11521.59|11521.59|11515.15|11515.15|0
1650445690000|2022-04-20 09:08:10|11513.23|11513.23|11513.23|11513.23|11513.23|11513.23|11513.23|11513.23|0
1650445710000|2022-04-20 09:08:30|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|11514.51|0
1650445800000|2022-04-20 09:10:00|11513.96|11513.96|11513.96|11513.96|11513.96|11513.96|11513.96|11513.96|0
1650445820000|2022-04-20 09:10:20|11509.82|11509.82|11506.06|11506.06|11509.82|11509.82|11506.06|11506.06|0
1650445850000|2022-04-20 09:10:50|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|0
1650445860000|2022-04-20 09:11:00|11506.44|11506.44|11506.44|11506.44|11506.44|11506.44|11506.44|11506.44|0
1650445870000|2022-04-20 09:11:10|11507.94|11507.94|11509.45|11509.45|11509.45|11509.45|11507.94|11507.94|0
1650445900000|2022-04-20 09:11:40|11512.66|11512.66|11517.79|11517.79|11517.79|11517.79|11512.66|11512.66|0
1650445910000|2022-04-20 09:11:50|11517.15|11517.15|11515.86|11515.86|11517.15|11517.15|11515.86|11515.86|0
1650445970000|2022-04-20 09:12:50|11518.88|11518.88|11518.88|11518.88|11518.88|11518.88|11518.88|11518.88|0
1650445990000|2022-04-20 09:13:10|11518.23|11518.23|11518.61|11518.61|11518.61|11518.61|11518.23|11518.23|0
1650446040000|2022-04-20 09:14:00|11520.12|11520.12|11518.76|11518.76|11521.4|11521.4|11516.13|11516.13|0
1650446050000|2022-04-20 09:14:10|11515.75|11515.75|11518.76|11518.76|11518.76|11518.76|11515.75|11515.75|0
1650446090000|2022-04-20 09:14:50|11521.97|11521.97|11521.97|11521.97|11521.97|11521.97|11521.97|11521.97|0
1650446100000|2022-04-20 09:15:00|11523.9|11523.9|11526.09|11526.09|11526.09|11526.09|11523.9|11523.9|0
1650446110000|2022-04-20 09:15:10|11528.83|11528.83|11533.69|11533.69|11533.69|11533.69|11528.83|11528.83|0
1650446140000|2022-04-20 09:15:40|11536.26|11536.26|11536.26|11536.26|11536.26|11536.26|11536.26|11536.26|0
1650446150000|2022-04-20 09:15:50|11536.63|11536.63|11536.63|11536.63|11536.63|11536.63|11536.63|11536.63|0
1650446170000|2022-04-20 09:16:10|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|0
1650446190000|2022-04-20 09:16:30|11534.37|11534.37|11534.92|11534.92|11535.47|11535.47|11534.37|11534.37|0
1650446200000|2022-04-20 09:16:40|11535.56|11535.56|11535.56|11535.56|11535.56|11535.56|11535.56|11535.56|0
1650446290000|2022-04-20 09:18:10|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|0
1650446300000|2022-04-20 09:18:20|11531.2|11531.2|11531.2|11531.2|11531.2|11531.2|11531.2|11531.2|0
1650446310000|2022-04-20 09:18:30|11530.65|11530.65|11534.04|11534.04|11534.04|11534.04|11530.65|11530.65|0
1650446330000|2022-04-20 09:18:50|11531.47|11531.47|11523.2|11523.2|11531.47|11531.47|11522.44|11522.44|0
1650446350000|2022-04-20 09:19:10|11519.99|11519.99|11519.99|11519.99|11519.99|11519.99|11519.99|11519.99|0
1650446360000|2022-04-20 09:19:20|11522.25|11522.25|11528.64|11528.64|11528.64|11528.64|11521.49|11521.49|0
1650446380000|2022-04-20 09:19:40|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|0
1650446390000|2022-04-20 09:19:50|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|0
1650446400000|2022-04-20 09:20:00|11522.67|11522.67|11522.67|11522.67|11522.67|11522.67|11522.67|11522.67|0
1650446410000|2022-04-20 09:20:10|11521.54|11521.54|11520.78|11520.78|11523.42|11523.42|11520.03|11520.03|0
1650446420000|2022-04-20 09:20:20|11519.28|11519.28|11519.28|11519.28|11519.28|11519.28|11519.28|11519.28|0
1650446440000|2022-04-20 09:20:40|11518.15|11518.15|11518.15|11518.15|11518.15|11518.15|11518.15|11518.15|0
1650446490000|2022-04-20 09:21:30|11519.28|11519.28|11522.29|11522.29|11522.29|11522.29|11519.28|11519.28|0
1650446540000|2022-04-20 09:22:20|11528.72|11528.72|11535.16|11535.16|11535.16|11535.16|11528.72|11528.72|0
1650446550000|2022-04-20 09:22:30|11535.91|11535.91|11535.91|11535.91|11535.91|11535.91|11535.91|11535.91|0
1650446590000|2022-04-20 09:23:10|11532.9|11532.9|11531.39|11531.39|11532.9|11532.9|11531.39|11531.39|0
1650446600000|2022-04-20 09:23:20|11533.28|11533.28|11533.28|11533.28|11533.28|11533.28|11533.28|11533.28|0
1650446640000|2022-04-20 09:24:00|11532.15|11532.15|11532.15|11532.15|11532.15|11532.15|11532.15|11532.15|0
1650446670000|2022-04-20 09:24:30|11534.03|11534.03|11534.03|11534.03|11534.03|11534.03|11534.03|11534.03|0
1650446700000|2022-04-20 09:25:00|11529.51|11529.51|11531.39|11531.39|11533.65|11533.65|11529.51|11529.51|0
1650446710000|2022-04-20 09:25:10|11533.28|11533.28|11533.28|11533.28|11533.28|11533.28|11533.28|11533.28|0
1650446740000|2022-04-20 09:25:40|11533.92|11533.92|11534.29|11534.29|11534.29|11534.29|11533.92|11533.92|0
1650446750000|2022-04-20 09:25:50|11533.65|11533.65|11533.65|11533.65|11533.65|11533.65|11533.65|11533.65|0
1650446800000|2022-04-20 09:26:40|11534.2|11534.2|11540.24|11540.24|11540.24|11540.24|11534.2|11534.2|0
1650446820000|2022-04-20 09:27:00|11538.59|11538.59|11538.59|11538.59|11538.59|11538.59|11538.59|11538.59|0
1650446830000|2022-04-20 09:27:10|11536.94|11536.94|11539.2|11539.2|11540.33|11540.33|11536.94|11536.94|0
1650446860000|2022-04-20 09:27:40|11538.65|11538.65|11538.65|11538.65|11538.65|11538.65|11538.65|11538.65|0
1650446950000|2022-04-20 09:29:10|11542.42|11542.42|11542.42|11542.42|11542.42|11542.42|11542.42|11542.42|0
1650446970000|2022-04-20 09:29:30|11540.49|11540.49|11545.62|11545.62|11545.62|11545.62|11540.49|11540.49|0
1650447010000|2022-04-20 09:30:10|11548.83|11548.83|11548.83|11548.83|11548.83|11548.83|11548.83|11548.83|0
1650447030000|2022-04-20 09:30:30|11549.93|11549.93|11549.93|11549.93|11549.93|11549.93|11549.93|11549.93|0
1650447100000|2022-04-20 09:31:40|11548.28|11548.28|11548.28|11548.28|11548.28|11548.28|11548.28|11548.28|0
1650447120000|2022-04-20 09:32:00|11554.72|11554.72|11554.72|11554.72|11554.72|11554.72|11554.72|11554.72|0
1650447130000|2022-04-20 09:32:10|11555.27|11555.27|11555.27|11555.27|11555.27|11555.27|11555.27|11555.27|0
1650447240000|2022-04-20 09:34:00|11563.17|11563.17|11563.17|11563.17|11563.17|11563.17|11563.17|11563.17|0
1650447250000|2022-04-20 09:34:10|11564.27|11564.27|11565.91|11565.91|11565.91|11565.91|11564.27|11564.27|0
1650447290000|2022-04-20 09:34:50|11563.65|11563.65|11563.65|11563.65|11563.65|11563.65|11563.65|11563.65|0
1650447300000|2022-04-20 09:35:00|11562.53|11562.53|11562.15|11562.15|11562.53|11562.53|11562.15|11562.15|0
1650447350000|2022-04-20 09:35:50|11565.16|11565.16|11565.54|11565.54|11565.54|11565.54|11565.16|11565.16|0
1650447380000|2022-04-20 09:36:20|11563.28|11563.28|11563.28|11563.28|11563.28|11563.28|11563.28|11563.28|0
1650447390000|2022-04-20 09:36:30|11562.64|11562.64|11555.55|11555.55|11562.64|11562.64|11555.55|11555.55|0
1650447400000|2022-04-20 09:36:40|11557.44|11557.44|11557.44|11557.44|11557.44|11557.44|11557.44|11557.44|0
1650447410000|2022-04-20 09:36:50|11562.7|11562.7|11561.95|11561.95|11562.7|11562.7|11561.95|11561.95|0
1650447420000|2022-04-20 09:37:00|11562.7|11562.7|11562.7|11562.7|11562.7|11562.7|11562.7|11562.7|0
1650447430000|2022-04-20 09:37:10|11560.45|11560.45|11560.07|11560.07|11560.45|11560.45|11560.07|11560.07|0
1650447440000|2022-04-20 09:37:20|11562.7|11562.7|11562.33|11562.33|11562.7|11562.7|11562.33|11562.33|0
1650447500000|2022-04-20 09:38:20|11564.25|11564.25|11564.25|11564.25|11564.25|11564.25|11564.25|11564.25|0
1650447510000|2022-04-20 09:38:30|11565|11565|11565|11565|11565|11565|11565|11565|0
1650447520000|2022-04-20 09:38:40|11562.75|11562.75|11565|11565|11565|11565|11562.75|11562.75|0
1650447530000|2022-04-20 09:38:50|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|11562.75|0
1650447560000|2022-04-20 09:39:20|11565.38|11565.38|11565.38|11565.38|11565.38|11565.38|11565.38|11565.38|0
1650447610000|2022-04-20 09:40:10|11563.12|11563.12|11565.76|11565.76|11565.76|11565.76|11563.12|11563.12|0
1650447630000|2022-04-20 09:40:30|11566.13|11566.13|11564.25|11564.25|11566.13|11566.13|11564.25|11564.25|0
1650447650000|2022-04-20 09:40:50|11566.13|11566.13|11566.13|11566.13|11566.13|11566.13|11566.13|11566.13|0
1650447660000|2022-04-20 09:41:00|11565.76|11565.76|11565.76|11565.76|11565.76|11565.76|11565.76|11565.76|0
1650447680000|2022-04-20 09:41:20|11561.24|11561.24|11561.24|11561.24|11561.24|11561.24|11561.24|11561.24|0
1650447700000|2022-04-20 09:41:40|11567.68|11567.68|11580.54|11580.54|11580.54|11580.54|11567.68|11567.68|0
1650447710000|2022-04-20 09:41:50|11577.8|11577.8|11577.8|11577.8|11577.8|11577.8|11577.8|11577.8|0
1650447730000|2022-04-20 09:42:10|11582.29|11582.29|11578.6|11578.6|11582.29|11582.29|11578.6|11578.6|0
1650447740000|2022-04-20 09:42:20|11577.5|11577.5|11577.5|11577.5|11577.5|11577.5|11577.5|11577.5|0
1650447750000|2022-04-20 09:42:30|11574.49|11574.49|11574.49|11574.49|11574.49|11574.49|11574.49|11574.49|0
1650447760000|2022-04-20 09:42:40|11573.39|11573.39|11572.84|11572.84|11573.39|11573.39|11572.84|11572.84|0
1650447770000|2022-04-20 09:42:50|11572.09|11572.09|11570.96|11570.96|11572.09|11572.09|11570.96|11570.96|0
1650447800000|2022-04-20 09:43:20|11567.11|11567.11|11565.61|11565.61|11567.11|11567.11|11565.61|11565.61|0
1650447840000|2022-04-20 09:44:00|11566.16|11566.16|11567.99|11567.99|11567.99|11567.99|11566.16|11566.16|0
1650447870000|2022-04-20 09:44:30|11566.89|11566.89|11566.89|11566.89|11566.89|11566.89|11566.89|11566.89|0
1650447890000|2022-04-20 09:44:50|11568.82|11568.82|11568.82|11568.82|11568.82|11568.82|11568.82|11568.82|0
1650447950000|2022-04-20 09:45:50|11569.46|11569.46|11569.46|11569.46|11569.46|11569.46|11569.46|11569.46|0
1650447990000|2022-04-20 09:46:30|11570.74|11570.74|11571.12|11571.12|11571.12|11571.12|11570.74|11570.74|0
1650448040000|2022-04-20 09:47:20|11573|11573|11574.28|11574.28|11574.28|11574.28|11573|11573|0
1650448080000|2022-04-20 09:48:00|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|0
1650448140000|2022-04-20 09:49:00|11578.05|11578.05|11578.42|11578.42|11578.42|11578.42|11578.05|11578.05|0
1650448150000|2022-04-20 09:49:10|11575.79|11575.79|11575.79|11575.79|11575.79|11575.79|11575.79|11575.79|0
1650448220000|2022-04-20 09:50:20|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|0
1650448250000|2022-04-20 09:50:50|11565.55|11565.55|11565.55|11565.55|11565.55|11565.55|11565.55|11565.55|0
1650448280000|2022-04-20 09:51:20|11563.3|11563.3|11563.3|11563.3|11563.3|11563.3|11563.3|11563.3|0
1650448300000|2022-04-20 09:51:40|11566.04|11566.04|11567.68|11567.68|11567.68|11567.68|11566.04|11566.04|0
1650448330000|2022-04-20 09:52:10|11565.8|11565.8|11565.8|11565.8|11565.8|11565.8|11565.8|11565.8|0
1650448380000|2022-04-20 09:53:00|11563.54|11563.54|11563.54|11563.54|11563.54|11563.54|11563.54|11563.54|0
1650448400000|2022-04-20 09:53:20|11560.91|11560.91|11560.91|11560.91|11560.91|11560.91|11560.91|11560.91|0
1650448410000|2022-04-20 09:53:30|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|0
1650448420000|2022-04-20 09:53:40|11562.28|11562.28|11562.28|11562.28|11562.28|11562.28|11562.28|11562.28|0
1650448430000|2022-04-20 09:53:50|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|0
1650448490000|2022-04-20 09:54:50|11564.2|11564.2|11566.83|11566.83|11566.83|11566.83|11564.2|11564.2|0
1650448510000|2022-04-20 09:55:10|11573.27|11573.27|11573.27|11573.27|11573.27|11573.27|11573.27|11573.27|0
1650448530000|2022-04-20 09:55:30|11566.83|11566.83|11566.83|11566.83|11566.83|11566.83|11566.83|11566.83|0
1650448600000|2022-04-20 09:56:40|11571.33|11571.33|11574.53|11574.53|11574.53|11574.53|11571.33|11571.33|0
1650448610000|2022-04-20 09:56:50|11573.25|11573.25|11573.25|11573.25|11573.25|11573.25|11573.25|11573.25|0
1650448660000|2022-04-20 09:57:40|11575.82|11575.82|11575.82|11575.82|11575.82|11575.82|11575.82|11575.82|0
1650448710000|2022-04-20 09:58:30|11575.44|11575.44|11575.44|11575.44|11575.44|11575.44|11575.44|11575.44|0
1650448720000|2022-04-20 09:58:40|11572.88|11572.88|11572.88|11572.88|11572.88|11572.88|11572.88|11572.88|0
1650448740000|2022-04-20 09:59:00|11566.44|11566.44|11572.88|11572.88|11572.88|11572.88|11566.44|11566.44|0
1650448750000|2022-04-20 09:59:10|11579.31|11579.31|11579.31|11579.31|11579.31|11579.31|11579.31|11579.31|0
1650448760000|2022-04-20 09:59:20|11575.17|11575.17|11570.28|11570.28|11575.17|11575.17|11570.28|11570.28|0
1650448780000|2022-04-20 09:59:40|11571.56|11571.56|11571.56|11571.56|11571.56|11571.56|11571.56|11571.56|0
1650448830000|2022-04-20 10:00:30|11572.2|11572.2|11572.2|11572.2|11572.2|11572.2|11572.2|11572.2|0
1650448840000|2022-04-20 10:00:40|11572.75|11572.75|11571.65|11571.65|11572.75|11572.75|11571.65|11571.65|0
1650448890000|2022-04-20 10:01:30|11569.09|11569.09|11569.09|11569.09|11569.09|11569.09|11569.09|11569.09|0
1650448900000|2022-04-20 10:01:40|11572.85|11572.85|11571.57|11571.57|11572.85|11572.85|11571.57|11571.57|0
1650448980000|2022-04-20 10:03:00|11567.43|11567.43|11567.43|11567.43|11567.43|11567.43|11567.43|11567.43|0
1650449000000|2022-04-20 10:03:20|11571.57|11571.57|11572.7|11572.7|11572.7|11572.7|11571.57|11571.57|0
1650449030000|2022-04-20 10:03:50|11571.57|11571.57|11573.07|11573.07|11573.07|11573.07|11571.57|11571.57|0
1650449050000|2022-04-20 10:04:10|11572.43|11572.43|11575.6|11575.6|11575.6|11575.6|11572.43|11572.43|0
1650449070000|2022-04-20 10:04:30|11575.05|11575.05|11575.05|11575.05|11575.05|11575.05|11575.05|11575.05|0
1650449100000|2022-04-20 10:05:00|11573.54|11573.54|11572.79|11572.79|11573.54|11573.54|11572.79|11572.79|0
1650449110000|2022-04-20 10:05:10|11572.41|11572.41|11572.41|11572.41|11572.41|11572.41|11572.41|11572.41|0
1650449200000|2022-04-20 10:06:40|11570.91|11570.91|11570.91|11570.91|11570.91|11570.91|11570.91|11570.91|0
1650449210000|2022-04-20 10:06:50|11571.46|11571.46|11572.21|11572.21|11572.21|11572.21|11571.46|11571.46|0
1650449300000|2022-04-20 10:08:20|11569.64|11569.64|11569.64|11569.64|11569.64|11569.64|11569|11569|0
1650449320000|2022-04-20 10:08:40|11572.21|11572.21|11572.21|11572.21|11572.21|11572.21|11572.21|11572.21|0
1650449330000|2022-04-20 10:08:50|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|0
1650449350000|2022-04-20 10:09:10|11569.03|11569.03|11565.97|11565.97|11569.03|11569.03|11565.97|11565.97|0
1650449360000|2022-04-20 10:09:20|11564.09|11564.09|11564.09|11564.09|11564.09|11564.09|11564.09|11564.09|0
1650449380000|2022-04-20 10:09:40|11562.99|11562.99|11562.99|11562.99|11562.99|11562.99|11562.99|11562.99|0
1650449390000|2022-04-20 10:09:50|11563.37|11563.37|11563.37|11563.37|11563.37|11563.37|11563.37|11563.37|0
1650449400000|2022-04-20 10:10:00|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|11566.38|0
1650449420000|2022-04-20 10:10:20|11563.81|11563.81|11563.17|11563.17|11563.81|11563.81|11563.17|11563.17|0
1650449430000|2022-04-20 10:10:30|11563.55|11563.55|11560.16|11560.16|11563.55|11563.55|11560.16|11560.16|0
1650449440000|2022-04-20 10:10:40|11557.9|11557.9|11556.78|11556.78|11557.9|11557.9|11556.78|11556.78|0
1650449450000|2022-04-20 10:10:50|11557.9|11557.9|11557.9|11557.9|11557.9|11557.9|11557.9|11557.9|0
1650449460000|2022-04-20 10:11:00|11553.41|11553.41|11553.41|11553.41|11553.41|11553.41|11553.41|11553.41|0
1650449480000|2022-04-20 10:11:20|11556.62|11556.62|11556.62|11556.62|11556.62|11556.62|11556.62|11556.62|0
1650449490000|2022-04-20 10:11:30|11557|11557|11554.74|11554.74|11557|11557|11554.74|11554.74|0
1650449540000|2022-04-20 10:12:20|11553.64|11553.64|11553.64|11553.64|11553.64|11553.64|11553.64|11553.64|0
1650449550000|2022-04-20 10:12:30|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|0
1650449570000|2022-04-20 10:12:50|11557.03|11557.03|11557.41|11557.41|11557.41|11557.41|11557.03|11557.03|0
1650449580000|2022-04-20 10:13:00|11555.52|11555.52|11555.52|11555.52|11555.52|11555.52|11555.52|11555.52|0
1650449590000|2022-04-20 10:13:10|11554.4|11554.4|11554.02|11554.02|11554.4|11554.4|11554.02|11554.02|0
1650449600000|2022-04-20 10:13:20|11553.64|11553.64|11553.64|11553.64|11553.64|11553.64|11553.64|11553.64|0
1650449630000|2022-04-20 10:13:50|11551.76|11551.76|11551.76|11551.76|11551.76|11551.76|11551.76|11551.76|0
1650449640000|2022-04-20 10:14:00|11552.4|11552.4|11552.4|11552.4|11552.4|11552.4|11552.4|11552.4|0
1650449660000|2022-04-20 10:14:20|11550.15|11550.15|11548.64|11548.64|11550.15|11550.15|11548.64|11548.64|0
1650449700000|2022-04-20 10:15:00|11549.74|11549.74|11556.26|11556.26|11556.26|11556.26|11549.74|11549.74|0
1650449740000|2022-04-20 10:15:40|11555.88|11555.88|11555.88|11555.88|11555.88|11555.88|11555.88|11555.88|0
1650449750000|2022-04-20 10:15:50|11557.39|11557.39|11557.01|11557.01|11558.89|11558.89|11557.01|11557.01|0
1650449790000|2022-04-20 10:16:30|11560.4|11560.4|11560.4|11560.4|11560.4|11560.4|11560.4|11560.4|0
1650449820000|2022-04-20 10:17:00|11558.47|11558.47|11558.47|11558.47|11558.47|11558.47|11558.47|11558.47|0
1650449830000|2022-04-20 10:17:10|11560.4|11560.4|11563.58|11563.58|11563.58|11563.58|11560.28|11560.28|0
1650449870000|2022-04-20 10:17:50|11565.46|11565.46|11565.46|11565.46|11565.46|11565.46|11565.46|11565.46|0
1650449880000|2022-04-20 10:18:00|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|11565.08|0
1650449940000|2022-04-20 10:19:00|11564.33|11564.33|11563.58|11563.58|11564.33|11564.33|11563.58|11563.58|0
1650449950000|2022-04-20 10:19:10|11562.82|11562.82|11562.82|11562.82|11562.82|11562.82|11562.82|11562.82|0
1650449990000|2022-04-20 10:19:50|11564.33|11564.33|11564.33|11564.33|11564.33|11564.33|11564.33|11564.33|0
1650450000000|2022-04-20 10:20:00|11563.58|11563.58|11563.58|11563.58|11563.58|11563.58|11563.58|11563.58|0
1650450050000|2022-04-20 10:20:50|11562.45|11562.45|11561.69|11561.69|11562.45|11562.45|11561.69|11561.69|0
1650450070000|2022-04-20 10:21:10|11559.81|11559.81|11559.81|11559.81|11559.81|11559.81|11559.81|11559.81|0
1650450090000|2022-04-20 10:21:30|11562.07|11562.07|11562.07|11562.07|11562.07|11562.07|11562.07|11562.07|0
1650450150000|2022-04-20 10:22:30|11563.58|11563.58|11565.08|11565.08|11565.08|11565.08|11563.58|11563.58|0
1650450280000|2022-04-20 10:24:40|11566.96|11566.96|11566.96|11566.96|11566.96|11566.96|11566.96|11566.96|0
1650450290000|2022-04-20 10:24:50|11566.21|11566.21|11579.08|11579.08|11579.08|11579.08|11566.21|11566.21|0
1650450310000|2022-04-20 10:25:10|11582.29|11582.29|11582.93|11582.93|11582.93|11582.93|11582.29|11582.29|0
1650450350000|2022-04-20 10:25:50|11585.94|11585.94|11586.69|11586.69|11586.69|11586.69|11585.94|11585.94|0
1650450360000|2022-04-20 10:26:00|11587.82|11587.82|11594.59|11594.59|11596.48|11596.48|11586.69|11586.69|0
1650450370000|2022-04-20 10:26:10|11596.48|11596.48|11588.57|11588.57|11596.48|11596.48|11588.57|11588.57|0
1650450380000|2022-04-20 10:26:20|11588.02|11588.02|11588.02|11588.02|11588.02|11588.02|11588.02|11588.02|0
1650450400000|2022-04-20 10:26:40|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|0
1650450440000|2022-04-20 10:27:20|11587.85|11587.85|11587.85|11587.85|11587.85|11587.85|11587.85|11587.85|0
1650450450000|2022-04-20 10:27:30|11588.6|11588.6|11587.85|11587.85|11588.6|11588.6|11587.85|11587.85|0
1650450460000|2022-04-20 10:27:40|11588.4|11588.4|11588.4|11588.4|11588.4|11588.4|11588.4|11588.4|0
1650450470000|2022-04-20 10:27:50|11589.15|11589.15|11589.15|11589.15|11589.15|11589.15|11589.15|11589.15|0
1650450500000|2022-04-20 10:28:20|11586.9|11586.9|11584.75|11584.75|11586.9|11586.9|11584.75|11584.75|0
1650450570000|2022-04-20 10:29:30|11582.11|11582.11|11582.11|11582.11|11582.11|11582.11|11582.11|11582.11|0
1650450580000|2022-04-20 10:29:40|11581.47|11581.47|11579.55|11579.55|11581.47|11581.47|11579.55|11579.55|0
1650450590000|2022-04-20 10:29:50|11584.22|11584.22|11584.86|11584.86|11584.86|11584.86|11584.22|11584.22|0
1650450600000|2022-04-20 10:30:00|11597.73|11597.73|11597.73|11597.73|11597.73|11597.73|11597.73|11597.73|0
1650450630000|2022-04-20 10:30:30|11596.44|11596.44|11596.44|11596.44|11596.44|11596.44|11596.44|11596.44|0
1650450680000|2022-04-20 10:31:20|11595.16|11595.16|11595.16|11595.16|11595.16|11595.16|11595.16|11595.16|0
1650450690000|2022-04-20 10:31:30|11595.91|11595.91|11595.91|11595.91|11595.91|11595.91|11595.91|11595.91|0
1650450710000|2022-04-20 10:31:50|11596.56|11596.56|11596.56|11596.56|11596.56|11596.56|11596.56|11596.56|0
1650450810000|2022-04-20 10:33:30|11601.45|11601.45|11603.11|11603.11|11603.11|11603.11|11601.45|11601.45|0
1650450840000|2022-04-20 10:34:00|11599.72|11599.72|11599.72|11599.72|11599.72|11599.72|11599.72|11599.72|0
1650450900000|2022-04-20 10:35:00|11603.86|11603.86|11604.24|11604.24|11604.24|11604.24|11603.86|11603.86|0
1650450910000|2022-04-20 10:35:10|11610.67|11610.67|11610.67|11610.67|11610.67|11610.67|11610.67|11610.67|0
1650450950000|2022-04-20 10:35:50|11612.93|11612.93|11612.93|11612.93|11612.93|11612.93|11612.93|11612.93|0
1650450980000|2022-04-20 10:36:20|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|0
1650451050000|2022-04-20 10:37:30|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|0
1650451100000|2022-04-20 10:38:20|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|0
1650451130000|2022-04-20 10:38:50|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|0
1650451140000|2022-04-20 10:39:00|11600.4|11600.4|11600.4|11600.4|11600.4|11600.4|11600.4|11600.4|0
1650451180000|2022-04-20 10:39:40|11597.84|11597.84|11595.09|11595.09|11597.84|11597.84|11595.09|11595.09|0
1650451200000|2022-04-20 10:40:00|11596.38|11596.38|11597.66|11597.66|11597.66|11597.66|11596.38|11596.38|0
1650451210000|2022-04-20 10:40:10|11598.3|11598.3|11598.3|11598.3|11598.3|11598.3|11598.3|11598.3|0
1650451250000|2022-04-20 10:40:50|11595.67|11595.67|11595.67|11595.67|11595.67|11595.67|11595.67|11595.67|0
1650451350000|2022-04-20 10:42:30|11597.93|11597.93|11594.92|11594.92|11597.93|11597.93|11594.92|11594.92|0
1650451380000|2022-04-20 10:43:00|11597.55|11597.55|11597.55|11597.55|11597.55|11597.55|11597.55|11597.55|0
1650451470000|2022-04-20 10:44:30|11601.4|11601.4|11601.4|11601.4|11601.4|11601.4|11601.4|11601.4|0
1650451490000|2022-04-20 10:44:50|11614.27|11614.27|11614.27|11614.27|11614.27|11614.27|11614.27|11614.27|0
1650451500000|2022-04-20 10:45:00|11610.88|11610.88|11608.62|11608.62|11610.88|11610.88|11608.62|11608.62|0
1650451520000|2022-04-20 10:45:20|11611.37|11611.37|11611.92|11611.92|11611.92|11611.92|11611.37|11611.37|0
1650451560000|2022-04-20 10:46:00|11610.82|11610.82|11610.27|11610.27|11610.82|11610.82|11610.27|11610.27|0
1650451590000|2022-04-20 10:46:30|11614.03|11614.03|11614.03|11614.03|11614.03|11614.03|11614.03|11614.03|0
1650451610000|2022-04-20 10:46:50|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|11612.11|0
1650451650000|2022-04-20 10:47:30|11605.33|11605.33|11602.7|11602.7|11605.33|11605.33|11601.95|11601.95|0
1650451680000|2022-04-20 10:48:00|11600.07|11600.07|11601.16|11601.16|11601.16|11601.16|11600.07|11600.07|0
1650451690000|2022-04-20 10:48:10|11603.42|11603.42|11603.8|11603.8|11603.8|11603.8|11603.42|11603.42|0
1650451700000|2022-04-20 10:48:20|11601.16|11601.16|11600.79|11600.79|11601.16|11601.16|11600.79|11600.79|0
1650451720000|2022-04-20 10:48:40|11595.9|11595.9|11595.9|11595.9|11595.9|11595.9|11595.9|11595.9|0
1650451760000|2022-04-20 10:49:20|11598.91|11598.91|11598.91|11598.91|11598.91|11598.91|11598.91|11598.91|0
1650451790000|2022-04-20 10:49:50|11595.14|11595.14|11595.14|11595.14|11595.14|11595.14|11595.14|11595.14|0
1650451800000|2022-04-20 10:50:00|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|11582.27|0
1650451820000|2022-04-20 10:50:20|11575.84|11575.84|11575.84|11575.84|11575.84|11575.84|11575.84|11575.84|0
1650451830000|2022-04-20 10:50:30|11574.19|11574.19|11574.19|11574.19|11574.19|11574.19|11574.19|11574.19|0
1650451850000|2022-04-20 10:50:50|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|11579.84|0
1650451890000|2022-04-20 10:51:30|11581.72|11581.72|11581.72|11581.72|11581.72|11581.72|11581.72|11581.72|0
1650451900000|2022-04-20 10:51:40|11581.08|11581.08|11580.7|11580.7|11582.58|11582.58|11579.95|11579.95|0
1650451910000|2022-04-20 10:51:50|11579.2|11579.2|11576.56|11576.56|11579.2|11579.2|11576.56|11576.56|0
1650451920000|2022-04-20 10:52:00|11577.32|11577.32|11577.32|11577.32|11577.32|11577.32|11577.32|11577.32|0
1650451930000|2022-04-20 10:52:10|11575.43|11575.43|11576.56|11576.56|11577.69|11577.69|11575.06|11575.06|0
1650451980000|2022-04-20 10:53:00|11575.43|11575.43|11575.43|11575.43|11575.43|11575.43|11575.43|11575.43|0
1650452000000|2022-04-20 10:53:20|11577.69|11577.69|11577.69|11577.69|11577.69|11577.69|11577.69|11577.69|0
1650452010000|2022-04-20 10:53:30|11573.85|11573.85|11573.85|11573.85|11573.85|11573.85|11573.85|11573.85|0
1650452020000|2022-04-20 10:53:40|11571.22|11571.22|11571.22|11571.22|11571.22|11571.22|11571.22|11571.22|0
1650452050000|2022-04-20 10:54:10|11572.35|11572.35|11572.35|11572.35|11572.35|11572.35|11572.35|11572.35|0
1650452060000|2022-04-20 10:54:20|11573.48|11573.48|11573.48|11573.48|11573.48|11573.48|11573.48|11573.48|0
1650452200000|2022-04-20 10:56:40|11574.23|11574.23|11571.59|11571.59|11574.23|11574.23|11571.59|11571.59|0
1650452270000|2022-04-20 10:57:50|11574.61|11574.61|11575.36|11575.36|11575.36|11575.36|11574.61|11574.61|0
1650452280000|2022-04-20 10:58:00|11578.57|11578.57|11579.21|11579.21|11579.21|11579.21|11578.57|11578.57|0
1650452320000|2022-04-20 10:58:40|11575.82|11575.82|11571.31|11571.31|11575.82|11575.82|11571.31|11571.31|0
1650452340000|2022-04-20 10:59:00|11575.44|11575.44|11575.44|11575.44|11575.44|11575.44|11575.44|11575.44|0
1650452380000|2022-04-20 10:59:40|11578.08|11578.08|11578.08|11578.08|11578.08|11578.08|11578.08|11578.08|0
1650452460000|2022-04-20 11:01:00|11575.88|11575.88|11575.88|11575.88|11575.88|11575.88|11575.88|11575.88|0
1650452500000|2022-04-20 11:01:40|11573.63|11573.63|11573.63|11573.63|11573.63|11573.63|11573.63|11573.63|0
1650452530000|2022-04-20 11:02:10|11571.98|11571.98|11571.98|11571.98|11571.98|11571.98|11571.98|11571.98|0
1650452550000|2022-04-20 11:02:30|11570.34|11570.34|11572.53|11572.53|11572.53|11572.53|11570.34|11570.34|0
1650452560000|2022-04-20 11:02:40|11573.63|11573.63|11572.99|11572.99|11573.63|11573.63|11572.99|11572.99|0
1650452580000|2022-04-20 11:03:00|11572.34|11572.34|11572.34|11572.34|11572.34|11572.34|11572.34|11572.34|0
1650452600000|2022-04-20 11:03:20|11574.6|11574.6|11574.6|11574.6|11574.6|11574.6|11574.6|11574.6|0
1650452640000|2022-04-20 11:04:00|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|0
1650452680000|2022-04-20 11:04:40|11579.11|11579.11|11577.19|11577.19|11579.11|11579.11|11577.19|11577.19|0
1650452700000|2022-04-20 11:05:00|11575.68|11575.68|11575.68|11575.68|11575.68|11575.68|11575.68|11575.68|0
1650452710000|2022-04-20 11:05:10|11576.32|11576.32|11576.32|11576.32|11576.32|11576.32|11576.32|11576.32|0
1650452760000|2022-04-20 11:06:00|11575.04|11575.04|11575.04|11575.04|11575.04|11575.04|11575.04|11575.04|0
1650452810000|2022-04-20 11:06:50|11569.77|11569.77|11572.4|11572.4|11572.4|11572.4|11569.77|11569.77|0
1650452820000|2022-04-20 11:07:00|11573.69|11573.69|11573.69|11573.69|11573.69|11573.69|11573.69|11573.69|0
1650452830000|2022-04-20 11:07:10|11575.61|11575.61|11571.85|11571.85|11575.61|11575.61|11571.85|11571.85|0
1650452850000|2022-04-20 11:07:30|11575.24|11575.24|11575.24|11575.24|11575.24|11575.24|11575.24|11575.24|0
1650452960000|2022-04-20 11:09:20|11576.74|11576.74|11577.84|11577.84|11577.84|11577.84|11576.74|11576.74|0
1650453020000|2022-04-20 11:10:20|11578.39|11578.39|11578.39|11578.39|11578.39|11578.39|11578.39|11578.39|0
1650453050000|2022-04-20 11:10:50|11578.76|11578.76|11578.76|11578.76|11578.76|11578.76|11578.76|11578.76|0
1650453060000|2022-04-20 11:11:00|11579.52|11579.52|11579.52|11579.52|11579.52|11579.52|11579.52|11579.52|0
1650453120000|2022-04-20 11:12:00|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|0
1650453160000|2022-04-20 11:12:40|11578.97|11578.97|11578.97|11578.97|11578.97|11578.97|11578.97|11578.97|0
1650453170000|2022-04-20 11:12:50|11585.36|11585.36|11585.36|11585.36|11585.36|11585.36|11585.36|11585.36|0
1650453300000|2022-04-20 11:15:00|11587.93|11587.93|11587.93|11587.93|11587.93|11587.93|11587.93|11587.93|0
1650453310000|2022-04-20 11:15:10|11589.21|11589.21|11584.74|11584.74|11591.14|11591.14|11584.74|11584.74|0
1650453320000|2022-04-20 11:15:20|11586.03|11586.03|11583.46|11583.46|11586.03|11586.03|11583.46|11583.46|0
1650453350000|2022-04-20 11:15:50|11577.03|11577.03|11580.23|11580.23|11580.23|11580.23|11577.03|11577.03|0
1650453450000|2022-04-20 11:17:30|11581.52|11581.52|11581.52|11581.52|11581.52|11581.52|11581.52|11581.52|0
1650453490000|2022-04-20 11:18:10|11587.95|11587.95|11587.95|11587.95|11587.95|11587.95|11587.95|11587.95|0
1650453510000|2022-04-20 11:18:30|11590.52|11590.52|11591.65|11591.65|11591.65|11591.65|11590.52|11590.52|0
1650453540000|2022-04-20 11:19:00|11590.55|11590.55|11590.55|11590.55|11590.55|11590.55|11590.55|11590.55|0
1650453750000|2022-04-20 11:22:30|11587.34|11587.34|11587.34|11587.34|11587.34|11587.34|11587.34|11587.34|0
1650453850000|2022-04-20 11:24:10|11582.85|11582.85|11582.85|11582.85|11582.85|11582.85|11582.85|11582.85|0
1650453890000|2022-04-20 11:24:50|11576.08|11576.08|11576.08|11576.08|11576.08|11576.08|11576.08|11576.08|0
1650453910000|2022-04-20 11:25:10|11579.09|11579.09|11581.72|11581.72|11581.72|11581.72|11579.09|11579.09|0
1650453930000|2022-04-20 11:25:30|11583.65|11583.65|11583.65|11583.65|11583.65|11583.65|11583.65|11583.65|0
1650453950000|2022-04-20 11:25:50|11577.21|11577.21|11577.21|11577.21|11577.21|11577.21|11577.21|11577.21|0
1650453960000|2022-04-20 11:26:00|11579.78|11579.78|11581.7|11581.7|11581.7|11581.7|11579.78|11579.78|0
1650453970000|2022-04-20 11:26:10|11581.06|11581.06|11579.78|11579.78|11581.06|11581.06|11579.78|11579.78|0
1650453990000|2022-04-20 11:26:30|11586.21|11586.21|11586.21|11586.21|11586.21|11586.21|11586.21|11586.21|0
1650454000000|2022-04-20 11:26:40|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|0
1650454020000|2022-04-20 11:27:00|11591|11591|11591|11591|11591|11591|11591|11591|0
1650454030000|2022-04-20 11:27:10|11590.62|11590.62|11590.62|11590.62|11590.62|11590.62|11590.62|11590.62|0
1650454110000|2022-04-20 11:28:30|11593.19|11593.19|11593.19|11593.19|11593.19|11593.19|11593.19|11593.19|0
1650454120000|2022-04-20 11:28:40|11594.7|11594.7|11596.58|11596.58|11596.58|11596.58|11594.7|11594.7|0
1650454130000|2022-04-20 11:28:50|11594.01|11594.01|11594.01|11594.01|11594.01|11594.01|11594.01|11594.01|0
1650454140000|2022-04-20 11:29:00|11591.75|11591.75|11589.5|11589.5|11591.75|11591.75|11589.5|11589.5|0
1650454160000|2022-04-20 11:29:20|11588.21|11588.21|11588.21|11588.21|11588.21|11588.21|11588.21|11588.21|0
1650454210000|2022-04-20 11:30:10|11583.08|11583.08|11585|11585|11585|11585|11583.08|11583.08|0
1650454240000|2022-04-20 11:30:40|11586.51|11586.51|11586.51|11586.51|11586.51|11586.51|11586.51|11586.51|0
1650454340000|2022-04-20 11:32:20|11587.64|11587.64|11587.64|11587.64|11587.64|11587.64|11587.64|11587.64|0
1650454360000|2022-04-20 11:32:40|11584.43|11584.43|11584.43|11584.43|11584.43|11584.43|11584.43|11584.43|0
1650454420000|2022-04-20 11:33:40|11585.53|11585.53|11586.08|11586.08|11586.08|11586.08|11585.53|11585.53|0
1650454430000|2022-04-20 11:33:50|11589.84|11589.84|11589.46|11589.46|11589.84|11589.84|11589.46|11589.46|0
1650454440000|2022-04-20 11:34:00|11590.21|11590.21|11590.21|11590.21|11590.21|11590.21|11590.21|11590.21|0
1650454450000|2022-04-20 11:34:10|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|0
1650454510000|2022-04-20 11:35:10|11593.53|11593.53|11605.2|11605.2|11605.2|11605.2|11593.53|11593.53|0
1650454520000|2022-04-20 11:35:20|11597.3|11597.3|11597.3|11597.3|11597.3|11597.3|11597.3|11597.3|0
1650454530000|2022-04-20 11:35:30|11597.94|11597.94|11597.94|11597.94|11597.94|11597.94|11597.94|11597.94|0
1650454720000|2022-04-20 11:38:40|11604.34|11604.34|11604.34|11604.34|11604.34|11604.34|11604.34|11604.34|0
1650454750000|2022-04-20 11:39:10|11600.2|11600.2|11600.2|11600.2|11600.2|11600.2|11600.2|11600.2|0
1650454770000|2022-04-20 11:39:30|11599.82|11599.82|11599.82|11599.82|11599.82|11599.82|11599.82|11599.82|0
1650454800000|2022-04-20 11:40:00|11603.58|11603.58|11603.58|11603.58|11603.58|11603.58|11603.58|11603.58|0
1650454910000|2022-04-20 11:41:50|11600.95|11600.95|11600.95|11600.95|11600.95|11600.95|11600.95|11600.95|0
1650454980000|2022-04-20 11:43:00|11605.09|11605.09|11605.09|11605.09|11605.09|11605.09|11605.09|11605.09|0
1650455080000|2022-04-20 11:44:40|11607.01|11607.01|11607.01|11607.01|11607.01|11607.01|11607.01|11607.01|0
1650455170000|2022-04-20 11:46:10|11610.4|11610.4|11610.4|11610.4|11610.4|11610.4|11610.4|11610.4|0
1650455190000|2022-04-20 11:46:30|11610.02|11610.02|11610.02|11610.02|11610.02|11610.02|11610.02|11610.02|0
1650455260000|2022-04-20 11:47:40|11613.03|11613.03|11613.03|11613.03|11613.03|11613.03|11613.03|11613.03|0
1650455350000|2022-04-20 11:49:10|11611.11|11611.11|11609.83|11609.83|11611.11|11611.11|11609.83|11609.83|0
1650455430000|2022-04-20 11:50:30|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|0
1650455460000|2022-04-20 11:51:00|11605.97|11605.97|11605.97|11605.97|11605.97|11605.97|11605.97|11605.97|0
1650455470000|2022-04-20 11:51:10|11606.62|11606.62|11606.62|11606.62|11606.62|11606.62|11606.62|11606.62|0
1650455480000|2022-04-20 11:51:20|11603.98|11603.98|11607.19|11607.19|11607.19|11607.19|11603.98|11603.98|0
1650455500000|2022-04-20 11:51:40|11608.29|11608.29|11607.74|11607.74|11608.29|11608.29|11607.74|11607.74|0
1650455510000|2022-04-20 11:51:50|11604.53|11604.53|11603.43|11603.43|11604.53|11604.53|11603.43|11603.43|0
1650455520000|2022-04-20 11:52:00|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|0
1650455570000|2022-04-20 11:52:50|11603.53|11603.53|11603.53|11603.53|11603.53|11603.53|11603.53|11603.53|0
1650455590000|2022-04-20 11:53:10|11602.43|11602.43|11602.43|11602.43|11602.43|11602.43|11602.43|11602.43|0
1650455600000|2022-04-20 11:53:20|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|0
1650455710000|2022-04-20 11:55:10|11605.17|11605.17|11605.72|11605.72|11605.72|11605.72|11605.17|11605.17|0
1650455840000|2022-04-20 11:57:20|11607|11607|11607|11607|11607|11607|11607|11607|0
1650455850000|2022-04-20 11:57:30|11608.93|11608.93|11608.93|11608.93|11608.93|11608.93|11608.93|11608.93|0
1650455860000|2022-04-20 11:57:40|11610.03|11610.03|11610.03|11610.03|11610.03|11610.03|11610.03|11610.03|0
1650455870000|2022-04-20 11:57:50|11604.89|11604.89|11604.89|11604.89|11604.89|11604.89|11604.89|11604.89|0
1650455880000|2022-04-20 11:58:00|11609.39|11609.39|11609.39|11609.39|11609.39|11609.39|11609.39|11609.39|0
1650455930000|2022-04-20 11:58:50|11602.95|11602.95|11602.95|11602.95|11602.95|11602.95|11602.95|11602.95|0
1650455940000|2022-04-20 11:59:00|11602.31|11602.31|11604.88|11604.88|11604.88|11604.88|11602.31|11602.31|0
1650455980000|2022-04-20 11:59:40|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|11607.44|0
1650456080000|2022-04-20 12:01:20|11604.88|11604.88|11603.59|11603.59|11604.88|11604.88|11603.59|11603.59|0
1650456090000|2022-04-20 12:01:30|11603.04|11603.04|11594.4|11594.4|11603.04|11603.04|11594.4|11594.4|0
1650456100000|2022-04-20 12:01:40|11595.15|11595.15|11595.15|11595.15|11595.15|11595.15|11595.15|11595.15|0
1650456140000|2022-04-20 12:02:20|11594.77|11594.77|11596.7|11596.7|11596.7|11596.7|11594.77|11594.77|0
1650456320000|2022-04-20 12:05:20|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|0
1650456330000|2022-04-20 12:05:30|11594.82|11594.82|11595.94|11595.94|11595.94|11595.94|11594.82|11594.82|0
1650456380000|2022-04-20 12:06:20|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|0
1650456470000|2022-04-20 12:07:50|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|11598.92|0
1650456490000|2022-04-20 12:08:10|11596.73|11596.73|11596.18|11596.18|11596.73|11596.73|11596.18|11596.18|0
1650456510000|2022-04-20 12:08:30|11595.08|11595.08|11594.53|11594.53|11595.08|11595.08|11594.53|11594.53|0
1650456580000|2022-04-20 12:09:40|11591.33|11591.33|11591.33|11591.33|11591.33|11591.33|11591.33|11591.33|0
1650456660000|2022-04-20 12:11:00|11592.83|11592.83|11592.08|11592.08|11592.83|11592.83|11592.08|11592.08|0
1650456690000|2022-04-20 12:11:30|11589.07|11589.07|11589.07|11589.07|11589.07|11589.07|11589.07|11589.07|0
1650456710000|2022-04-20 12:11:50|11590.17|11590.17|11591.81|11591.81|11591.81|11591.81|11590.17|11590.17|0
1650456730000|2022-04-20 12:12:10|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|0
1650456740000|2022-04-20 12:12:20|11593.19|11593.19|11593.19|11593.19|11593.19|11593.19|11593.19|11593.19|0
1650457000000|2022-04-20 12:16:40|11590.93|11590.93|11590.93|11590.93|11590.93|11590.93|11590.93|11590.93|0
1650457030000|2022-04-20 12:17:10|11594.69|11594.69|11595.07|11595.07|11595.07|11595.07|11594.69|11594.69|0
1650457140000|2022-04-20 12:19:00|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|0
1650457270000|2022-04-20 12:21:10|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|0
1650457330000|2022-04-20 12:22:10|11597.53|11597.53|11597.91|11597.91|11597.91|11597.91|11597.53|11597.53|0
1650457380000|2022-04-20 12:23:00|11595.34|11595.34|11595.34|11595.34|11595.34|11595.34|11595.34|11595.34|0
1650457410000|2022-04-20 12:23:30|11601.77|11601.77|11601.77|11601.77|11601.77|11601.77|11601.77|11601.77|0
1650457520000|2022-04-20 12:25:20|11602.87|11602.87|11602.87|11602.87|11602.87|11602.87|11602.87|11602.87|0
1650457530000|2022-04-20 12:25:30|11602.32|11602.32|11602.32|11602.32|11602.32|11602.32|11602.32|11602.32|0
1650457540000|2022-04-20 12:25:40|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|0
1650457590000|2022-04-20 12:26:30|11599.31|11599.31|11606.5|11606.5|11606.5|11606.5|11599.31|11599.31|0
1650457630000|2022-04-20 12:27:10|11604.24|11604.24|11604.24|11604.24|11604.24|11604.24|11604.24|11604.24|0
1650457640000|2022-04-20 12:27:20|11601.86|11601.86|11601.86|11601.86|11601.86|11601.86|11601.86|11601.86|0
1650457650000|2022-04-20 12:27:30|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|11595.43|0
1650457670000|2022-04-20 12:27:50|11597.31|11597.31|11598.81|11598.81|11598.81|11598.81|11597.31|11597.31|0
1650457740000|2022-04-20 12:29:00|11600.32|11600.32|11600.32|11600.32|11600.32|11600.32|11600.32|11600.32|0
1650457750000|2022-04-20 12:29:10|11605.21|11605.21|11605.21|11605.21|11605.21|11605.21|11605.21|11605.21|0
1650457770000|2022-04-20 12:29:30|11604.08|11604.08|11604.46|11604.46|11604.46|11604.46|11604.08|11604.08|0
1650457790000|2022-04-20 12:29:50|11602.53|11602.53|11602.53|11602.53|11602.53|11602.53|11602.53|11602.53|0
1650457800000|2022-04-20 12:30:00|11601.89|11601.89|11602.27|11602.27|11602.27|11602.27|11601.89|11601.89|0
1650457810000|2022-04-20 12:30:10|11600.76|11600.76|11600.76|11600.76|11600.76|11600.76|11600.76|11600.76|0
1650457820000|2022-04-20 12:30:20|11607.2|11607.2|11607.2|11607.2|11607.2|11607.2|11607.2|11607.2|0
1650457870000|2022-04-20 12:31:10|11607.95|11607.95|11607.95|11607.95|11607.95|11607.95|11607.95|11607.95|0
1650457880000|2022-04-20 12:31:20|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|0
1650457910000|2022-04-20 12:31:50|11607.95|11607.95|11607.2|11607.2|11607.95|11607.95|11607.2|11607.2|0
1650457940000|2022-04-20 12:32:20|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|11605.69|0
1650458010000|2022-04-20 12:33:30|11607.57|11607.57|11609.5|11609.5|11609.5|11609.5|11607.57|11607.57|0
1650458020000|2022-04-20 12:33:40|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|0
1650458030000|2022-04-20 12:33:50|11609.65|11609.65|11609.65|11609.65|11609.65|11609.65|11609.65|11609.65|0
1650458100000|2022-04-20 12:35:00|11616.09|11616.09|11616.09|11616.09|11616.09|11616.09|11616.09|11616.09|0
1650458140000|2022-04-20 12:35:40|11614.58|11614.58|11613.3|11613.3|11614.58|11614.58|11613.3|11613.3|0
1650458190000|2022-04-20 12:36:30|11610.66|11610.66|11610.66|11610.66|11610.66|11610.66|11610.66|11610.66|0
1650458200000|2022-04-20 12:36:40|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|0
1650458220000|2022-04-20 12:37:00|11602.95|11602.95|11602.95|11602.95|11602.95|11602.95|11602.95|11602.95|0
1650458300000|2022-04-20 12:38:20|11604.23|11604.23|11606.49|11606.49|11606.49|11606.49|11604.23|11604.23|0
1650458320000|2022-04-20 12:38:40|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|0
1650458390000|2022-04-20 12:39:50|11607.96|11607.96|11608.34|11608.34|11608.34|11608.34|11607.96|11607.96|0
1650458420000|2022-04-20 12:40:20|11605.7|11605.7|11605.7|11605.7|11605.7|11605.7|11605.7|11605.7|0
1650458640000|2022-04-20 12:44:00|11612.14|11612.14|11612.14|11612.14|11612.14|11612.14|11612.14|11612.14|0
1650458670000|2022-04-20 12:44:30|11612.69|11612.69|11615.25|11615.25|11615.25|11615.25|11612.69|11612.69|0
1650458700000|2022-04-20 12:45:00|11621.69|11621.69|11621.69|11621.69|11621.69|11621.69|11621.69|11621.69|0
1650458770000|2022-04-20 12:46:10|11619.12|11619.12|11619.12|11619.12|11619.12|11619.12|11619.12|11619.12|0
1650458800000|2022-04-20 12:46:40|11625.55|11625.55|11623.91|11623.91|11625.55|11625.55|11623.91|11623.91|0
1650458810000|2022-04-20 12:46:50|11621.27|11621.27|11622.92|11622.92|11622.92|11622.92|11621.27|11621.27|0
1650458850000|2022-04-20 12:47:30|11618.4|11618.4|11618.4|11618.4|11618.4|11618.4|11618.4|11618.4|0
1650458860000|2022-04-20 12:47:40|11617.12|11617.12|11617.5|11617.5|11617.5|11617.5|11617.12|11617.12|0
1650458870000|2022-04-20 12:47:50|11619.76|11619.76|11622.77|11622.77|11622.77|11622.77|11619.76|11619.76|0
1650458930000|2022-04-20 12:48:50|11623.52|11623.52|11623.52|11623.52|11623.52|11623.52|11623.52|11623.52|0
1650459080000|2022-04-20 12:51:20|11624.65|11624.65|11622.77|11622.77|11624.65|11624.65|11622.77|11622.77|0
1650459100000|2022-04-20 12:51:40|11626.15|11626.15|11626.15|11626.15|11626.15|11626.15|11626.15|11626.15|0
1650459210000|2022-04-20 12:53:30|11628.72|11628.72|11628.72|11628.72|11628.72|11628.72|11628.72|11628.72|0
1650459250000|2022-04-20 12:54:10|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|11626.84|0
1650459260000|2022-04-20 12:54:20|11630.22|11630.22|11629.47|11629.47|11630.22|11630.22|11629.47|11629.47|0
1650459270000|2022-04-20 12:54:30|11628.34|11628.34|11621.95|11621.95|11628.34|11628.34|11621.95|11621.95|0
1650459430000|2022-04-20 12:57:10|11625.8|11625.8|11625.15|11625.15|11625.8|11625.8|11625.15|11625.15|0
1650459630000|2022-04-20 13:00:30|11631.59|11631.59|11631.59|11631.59|11631.59|11631.59|11631.59|11631.59|0
1650459670000|2022-04-20 13:01:10|11632.14|11632.14|11632.14|11632.14|11632.14|11632.14|11632.14|11632.14|0
1650459680000|2022-04-20 13:01:20|11638.57|11638.57|11638.57|11638.57|11638.57|11638.57|11638.57|11638.57|0
1650459710000|2022-04-20 13:01:50|11645.01|11645.01|11645.01|11645.01|11645.01|11645.01|11645.01|11645.01|0
1650459720000|2022-04-20 13:02:00|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|0
1650459730000|2022-04-20 13:02:10|11643.57|11643.57|11643.57|11643.57|11643.57|11643.57|11643.57|11643.57|0
1650459830000|2022-04-20 13:03:50|11639.17|11639.17|11639.81|11639.81|11639.81|11639.81|11638.53|11638.53|0
1650459920000|2022-04-20 13:05:20|11634.54|11634.54|11635.67|11635.67|11635.67|11635.67|11633.41|11633.41|0
1650459990000|2022-04-20 13:06:30|11636.22|11636.22|11636.22|11636.22|11636.22|11636.22|11636.22|11636.22|0
1650460000000|2022-04-20 13:06:40|11633.59|11633.59|11633.59|11633.59|11633.59|11633.59|11633.59|11633.59|0
1650460020000|2022-04-20 13:07:00|11634.13|11634.13|11634.68|11634.68|11634.68|11634.68|11634.13|11634.13|0
1650460080000|2022-04-20 13:08:00|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|0
1650460100000|2022-04-20 13:08:20|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|11636.91|0
1650460110000|2022-04-20 13:08:30|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|0
1650460130000|2022-04-20 13:08:50|11639.57|11639.57|11639.57|11639.57|11639.57|11639.57|11639.57|11639.57|0
1650460150000|2022-04-20 13:09:10|11638.06|11638.06|11638.06|11638.06|11638.06|11638.06|11638.06|11638.06|0
1650460190000|2022-04-20 13:09:50|11634.21|11634.21|11634.21|11634.21|11634.21|11634.21|11634.21|11634.21|0
1650460200000|2022-04-20 13:10:00|11635.31|11635.31|11635.86|11635.86|11635.86|11635.86|11635.31|11635.31|0
1650460210000|2022-04-20 13:10:10|11636.41|11636.41|11636.41|11636.41|11636.41|11636.41|11636.41|11636.41|0
1650460230000|2022-04-20 13:10:30|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|0
1650460380000|2022-04-20 13:13:00|11634.76|11634.76|11634.76|11634.76|11634.76|11634.76|11634.76|11634.76|0
1650460450000|2022-04-20 13:14:10|11633.12|11633.12|11633.12|11633.12|11633.12|11633.12|11633.12|11633.12|0
1650460460000|2022-04-20 13:14:20|11613.81|11613.81|11606.91|11606.91|11613.81|11613.81|11606.91|11606.91|0
1650460470000|2022-04-20 13:14:30|11603.52|11603.52|11606.33|11606.33|11606.33|11606.33|11599.76|11599.76|0
1650460480000|2022-04-20 13:14:40|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|0
1650460490000|2022-04-20 13:14:50|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|0
1650460500000|2022-04-20 13:15:00|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|11613.25|0
1650460520000|2022-04-20 13:15:20|11614.35|11614.35|11614.35|11614.35|11614.35|11614.35|11614.35|11614.35|0
1650460550000|2022-04-20 13:15:50|11614.73|11614.73|11617.25|11617.25|11617.25|11617.25|11614.73|11614.73|0
1650460660000|2022-04-20 13:17:40|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|11613.4|0
1650460670000|2022-04-20 13:17:50|11612.85|11612.85|11614.36|11614.36|11614.36|11614.36|11612.85|11612.85|0
1650460750000|2022-04-20 13:19:10|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|0
1650460760000|2022-04-20 13:19:20|11614.36|11614.36|11615.49|11615.49|11615.49|11615.49|11614.36|11614.36|0
1650460790000|2022-04-20 13:19:50|11616.03|11616.03|11616.03|11616.03|11616.03|11616.03|11616.03|11616.03|0
1650460870000|2022-04-20 13:21:10|11614.91|11614.91|11617.54|11617.54|11617.54|11617.54|11614.91|11614.91|0
1650460900000|2022-04-20 13:21:40|11619.8|11619.8|11623.18|11623.18|11623.18|11623.18|11618.67|11618.67|0
1650460910000|2022-04-20 13:21:50|11622.81|11622.81|11622.81|11622.81|11622.81|11622.81|11622.81|11622.81|0
1650460920000|2022-04-20 13:22:00|11624.69|11624.69|11625.82|11625.82|11625.82|11625.82|11624.69|11624.69|0
1650460960000|2022-04-20 13:22:40|11626.46|11626.46|11629.03|11629.03|11629.03|11629.03|11626.46|11626.46|0
1650460980000|2022-04-20 13:23:00|11628.48|11628.48|11627.38|11627.38|11628.48|11628.48|11627.38|11627.38|0
1650460990000|2022-04-20 13:23:10|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|0
1650461000000|2022-04-20 13:23:20|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|0
1650461030000|2022-04-20 13:23:50|11630.95|11630.95|11630.95|11630.95|11630.95|11630.95|11630.95|11630.95|0
1650461070000|2022-04-20 13:24:30|11631.5|11631.5|11629.84|11629.84|11631.5|11631.5|11629.84|11629.84|0
1650461090000|2022-04-20 13:24:50|11625.7|11625.7|11624.2|11624.2|11625.7|11625.7|11624.2|11624.2|0
1650461100000|2022-04-20 13:25:00|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|0
1650461120000|2022-04-20 13:25:20|11622.91|11622.91|11627.4|11627.4|11627.4|11627.4|11622.91|11622.91|0
1650461140000|2022-04-20 13:25:40|11628.05|11628.05|11630.61|11630.61|11630.61|11630.61|11628.05|11628.05|0
1650461150000|2022-04-20 13:25:50|11637.01|11637.01|11638.89|11638.89|11638.89|11638.89|11634.38|11634.38|0
1650461180000|2022-04-20 13:26:20|11645.66|11645.66|11643.03|11643.03|11645.66|11645.66|11640.77|11640.77|0
1650461200000|2022-04-20 13:26:40|11642.39|11642.39|11642.39|11642.39|11642.39|11642.39|11642.39|11642.39|0
1650461220000|2022-04-20 13:27:00|11637.87|11637.87|11637.87|11637.87|11637.87|11637.87|11637.87|11637.87|0
1650461270000|2022-04-20 13:27:50|11637.5|11637.5|11637.5|11637.5|11637.5|11637.5|11637.5|11637.5|0
1650461320000|2022-04-20 13:28:40|11650.36|11650.36|11650.36|11650.36|11650.36|11650.36|11650.36|11650.36|0
1650461360000|2022-04-20 13:29:20|11648.86|11648.86|11653|11653|11653|11653|11648.86|11648.86|0
1650461390000|2022-04-20 13:29:50|11650.43|11650.43|11651.72|11651.72|11651.72|11651.72|11650.43|11650.43|0
1650461400000|2022-04-20 13:30:00|11649.83|11649.83|11637.3|11637.3|11653.97|11653.97|11623.31|11623.31|0
1650461410000|2022-04-20 13:30:10|11637.68|11637.68|11617.28|11617.28|11637.68|11637.68|11617.28|11617.28|0
1650461420000|2022-04-20 13:30:20|11612.77|11612.77|11600.45|11600.45|11613.31|11613.31|11600.45|11600.45|0
1650461450000|2022-04-20 13:30:50|11599.9|11599.9|11599.9|11599.9|11599.9|11599.9|11599.9|11599.9|0
1650461500000|2022-04-20 13:31:40|11597.97|11597.97|11597.33|11597.33|11597.97|11597.97|11597.33|11597.33|0
1650461540000|2022-04-20 13:32:20|11596.69|11596.69|11596.31|11596.31|11596.69|11596.69|11596.31|11596.31|0
1650461550000|2022-04-20 13:32:30|11597.6|11597.6|11597.6|11597.6|11597.6|11597.6|11597.6|11597.6|0
1650461570000|2022-04-20 13:32:50|11598.69|11598.69|11599.45|11599.45|11599.45|11599.45|11598.69|11598.69|0
1650461580000|2022-04-20 13:33:00|11600.2|11600.2|11600.2|11600.2|11600.2|11600.2|11600.2|11600.2|0
1650461630000|2022-04-20 13:33:50|11598.92|11598.92|11600.8|11600.8|11600.8|11600.8|11598.92|11598.92|0
1650461640000|2022-04-20 13:34:00|11599.7|11599.7|11599.7|11599.7|11599.7|11599.7|11599.7|11599.7|0
1650461650000|2022-04-20 13:34:10|11612.57|11612.57|11613.21|11613.21|11613.21|11613.21|11612.57|11612.57|0
1650461660000|2022-04-20 13:34:20|11609.45|11609.45|11609.45|11609.45|11609.45|11609.45|11609.45|11609.45|0
1650461670000|2022-04-20 13:34:30|11610.58|11610.58|11610.58|11610.58|11610.58|11610.58|11610.58|11610.58|0
1650461680000|2022-04-20 13:34:40|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|0
1650461690000|2022-04-20 13:34:50|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|11602.26|0
1650461700000|2022-04-20 13:35:00|11601.13|11601.13|11607.57|11607.57|11607.57|11607.57|11601.13|11601.13|0
1650461710000|2022-04-20 13:35:10|11606.06|11606.06|11609.45|11609.45|11609.45|11609.45|11606.06|11606.06|0
1650461740000|2022-04-20 13:35:40|11610.73|11610.73|11612.01|11612.01|11612.01|11612.01|11610.73|11610.73|0
1650461750000|2022-04-20 13:35:50|11612.56|11612.56|11607.36|11607.36|11612.56|11612.56|11607.36|11607.36|0
1650461760000|2022-04-20 13:36:00|11608.64|11608.64|11610.57|11610.57|11611.21|11611.21|11607.36|11607.36|0
1650461770000|2022-04-20 13:36:10|11609.44|11609.44|11603.65|11603.65|11609.44|11609.44|11602.36|11602.36|0
1650461780000|2022-04-20 13:36:20|11602.36|11602.36|11601.08|11601.08|11602.36|11602.36|11601.08|11601.08|0
1650461790000|2022-04-20 13:36:30|11598.45|11598.45|11598.45|11598.45|11598.45|11598.45|11598.45|11598.45|0
1650461800000|2022-04-20 13:36:40|11596.52|11596.52|11596.52|11596.52|11596.52|11596.52|11596.52|11596.52|0
1650461820000|2022-04-20 13:37:00|11602.96|11602.96|11585.78|11585.78|11602.96|11602.96|11583.86|11583.86|0
1650461830000|2022-04-20 13:37:10|11585.23|11585.23|11573.46|11573.46|11585.78|11585.78|11572.91|11572.91|0
1650461860000|2022-04-20 13:37:40|11567.03|11567.03|11562.1|11562.1|11568.53|11568.53|11562.1|11562.1|0
1650461870000|2022-04-20 13:37:50|11555.67|11555.67|11561|11561|11562.1|11562.1|11555.67|11555.67|0
1650461880000|2022-04-20 13:38:00|11559.91|11559.91|11559.91|11559.91|11559.91|11559.91|11559.91|11559.91|0
1650461890000|2022-04-20 13:38:10|11557.34|11557.34|11558.62|11558.62|11558.62|11558.62|11557.34|11557.34|0
1650461900000|2022-04-20 13:38:20|11557.98|11557.98|11557.98|11557.98|11557.98|11557.98|11557.98|11557.98|0
1650461910000|2022-04-20 13:38:30|11555.41|11555.41|11554.13|11554.13|11555.41|11555.41|11553.49|11553.49|0
1650461930000|2022-04-20 13:38:50|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|0
1650461950000|2022-04-20 13:39:10|11551.76|11551.76|11554.97|11554.97|11554.97|11554.97|11551.76|11551.76|0
1650461960000|2022-04-20 13:39:20|11557.54|11557.54|11557.54|11557.54|11557.54|11557.54|11557.54|11557.54|0
1650461990000|2022-04-20 13:39:50|11555.61|11555.61|11555.61|11555.61|11555.61|11555.61|11555.61|11555.61|0
1650462000000|2022-04-20 13:40:00|11557.87|11557.87|11566.56|11566.56|11566.56|11566.56|11557.87|11557.87|0
1650462120000|2022-04-20 13:42:00|11565.46|11565.46|11565.46|11565.46|11565.46|11565.46|11563.58|11563.58|0
1650462130000|2022-04-20 13:42:10|11559.03|11559.03|11559.03|11559.03|11559.03|11559.03|11559.03|11559.03|0
1650462140000|2022-04-20 13:42:20|11559.67|11559.67|11559.67|11559.67|11559.67|11559.67|11559.67|11559.67|0
1650462150000|2022-04-20 13:42:30|11560.8|11560.8|11564.04|11564.04|11564.04|11564.04|11560.8|11560.8|0
1650462160000|2022-04-20 13:42:40|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|0
1650462170000|2022-04-20 13:42:50|11566.27|11566.27|11566.27|11566.27|11566.27|11566.27|11566.27|11566.27|0
1650462190000|2022-04-20 13:43:10|11564.99|11564.99|11564.99|11564.99|11564.99|11564.99|11564.99|11564.99|0
1650462210000|2022-04-20 13:43:30|11562.73|11562.73|11562.73|11562.73|11562.73|11562.73|11562.73|11562.73|0
1650462230000|2022-04-20 13:43:50|11562.09|11562.09|11564.47|11564.47|11564.47|11564.47|11562.09|11562.09|0
1650462240000|2022-04-20 13:44:00|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|0
1650462260000|2022-04-20 13:44:20|11564.56|11564.56|11564.56|11564.56|11564.56|11564.56|11564.56|11564.56|0
1650462290000|2022-04-20 13:44:50|11571|11571|11571|11571|11571|11571|11571|11571|0
1650462300000|2022-04-20 13:45:00|11572.09|11572.09|11572.09|11572.09|11572.09|11572.09|11572.09|11572.09|0
1650462310000|2022-04-20 13:45:10|11572.85|11572.85|11575.1|11575.1|11575.1|11575.1|11572.85|11572.85|0
1650462320000|2022-04-20 13:45:20|11576.23|11576.23|11576.23|11576.23|11576.23|11576.23|11576.23|11576.23|0
1650462330000|2022-04-20 13:45:30|11575.86|11575.86|11575.86|11575.86|11575.86|11575.86|11575.86|11575.86|0
1650462350000|2022-04-20 13:45:50|11575.21|11575.21|11573.93|11573.93|11575.21|11575.21|11573.93|11573.93|0
1650462410000|2022-04-20 13:46:50|11575.86|11575.86|11582.29|11582.29|11582.29|11582.29|11575.86|11575.86|0
1650462480000|2022-04-20 13:48:00|11583.04|11583.04|11583.04|11583.04|11583.04|11583.04|11583.04|11583.04|0
1650462550000|2022-04-20 13:49:10|11576.61|11576.61|11576.61|11576.61|11576.61|11576.61|11576.61|11576.61|0
1650462590000|2022-04-20 13:49:50|11576.06|11576.06|11577.16|11577.16|11577.16|11577.16|11576.06|11576.06|0
1650462600000|2022-04-20 13:50:00|11575.51|11575.51|11575.51|11575.51|11575.51|11575.51|11575.51|11575.51|0
1650462610000|2022-04-20 13:50:10|11572.12|11572.12|11572.12|11572.12|11572.12|11572.12|11572.12|11572.12|0
1650462630000|2022-04-20 13:50:30|11571.37|11571.37|11571.37|11571.37|11571.37|11571.37|11571.37|11571.37|0
1650462670000|2022-04-20 13:51:10|11568.74|11568.74|11564.98|11564.98|11568.74|11568.74|11563.47|11563.47|0
1650462680000|2022-04-20 13:51:20|11566.48|11566.48|11566.48|11566.48|11566.48|11566.48|11566.48|11566.48|0
1650462710000|2022-04-20 13:51:50|11572.91|11572.91|11559.29|11559.29|11572.91|11572.91|11559.29|11559.29|0
1650462730000|2022-04-20 13:52:10|11556.73|11556.73|11558.98|11558.98|11558.98|11558.98|11556.73|11556.73|0
1650462740000|2022-04-20 13:52:20|11557.48|11557.48|11557.48|11557.48|11557.48|11557.48|11557.48|11557.48|0
1650462760000|2022-04-20 13:52:40|11558.61|11558.61|11559.25|11559.25|11559.25|11559.25|11558.61|11558.61|0
1650462770000|2022-04-20 13:52:50|11559.89|11559.89|11559.89|11559.89|11559.89|11559.89|11559.89|11559.89|0
1650462780000|2022-04-20 13:53:00|11558.76|11558.76|11561.4|11561.4|11561.4|11561.4|11558.76|11558.76|0
1650462810000|2022-04-20 13:53:30|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|0
1650462820000|2022-04-20 13:53:40|11557.55|11557.55|11557.55|11557.55|11557.55|11557.55|11557.55|11557.55|0
1650462830000|2022-04-20 13:53:50|11555.29|11555.29|11555.29|11555.29|11555.29|11555.29|11555.29|11555.29|0
1650462850000|2022-04-20 13:54:10|11554.01|11554.01|11555.29|11555.29|11555.29|11555.29|11554.01|11554.01|0
1650462870000|2022-04-20 13:54:30|11555.93|11555.93|11554.28|11554.28|11555.93|11555.93|11554.28|11554.28|0
1650462880000|2022-04-20 13:54:40|11554.93|11554.93|11558.14|11558.14|11558.14|11558.14|11554.93|11554.93|0
1650462890000|2022-04-20 13:54:50|11559.42|11559.42|11560.61|11560.61|11560.61|11560.61|11558.78|11558.78|0
1650462910000|2022-04-20 13:55:10|11558.68|11558.68|11559.97|11559.97|11559.97|11559.97|11558.68|11558.68|0
1650462930000|2022-04-20 13:55:30|11553.53|11553.53|11559.97|11559.97|11559.97|11559.97|11553.53|11553.53|0
1650462950000|2022-04-20 13:55:50|11558.04|11558.04|11558.04|11558.04|11558.04|11558.04|11558.04|11558.04|0
1650463000000|2022-04-20 13:56:40|11562.18|11562.18|11558.04|11558.04|11562.18|11562.18|11558.04|11558.04|0
1650463010000|2022-04-20 13:56:50|11556.12|11556.12|11554.47|11554.47|11556.12|11556.12|11554.47|11554.47|0
1650463060000|2022-04-20 13:57:40|11555.75|11555.75|11555.11|11555.11|11555.75|11555.75|11555.11|11555.11|0
1650463070000|2022-04-20 13:57:50|11542.24|11542.24|11542.24|11542.24|11542.24|11542.24|11542.24|11542.24|0
1650463090000|2022-04-20 13:58:10|11542.89|11542.89|11542.89|11542.89|11542.89|11542.89|11542.89|11542.89|0
1650463100000|2022-04-20 13:58:20|11542.24|11542.24|11542.24|11542.24|11542.24|11542.24|11542.24|11542.24|0
1650463110000|2022-04-20 13:58:30|11541.12|11541.12|11542.78|11542.78|11542.78|11542.78|11541.12|11541.12|0
1650463120000|2022-04-20 13:58:40|11543.15|11543.15|11543.15|11543.15|11543.15|11543.15|11543.15|11543.15|0
1650463180000|2022-04-20 13:59:40|11545.53|11545.53|11548.34|11548.34|11548.34|11548.34|11545.53|11545.53|0
1650463190000|2022-04-20 13:59:50|11550.26|11550.26|11550.26|11550.26|11550.26|11550.26|11550.26|11550.26|0
1650463210000|2022-04-20 14:00:10|11549.51|11549.51|11549.51|11549.51|11549.51|11549.51|11549.51|11549.51|0
1650463230000|2022-04-20 14:00:30|11551.39|11551.39|11553.27|11553.27|11553.27|11553.27|11551.39|11551.39|0
1650463260000|2022-04-20 14:01:00|11546.84|11546.84|11553.27|11553.27|11553.27|11553.27|11546.84|11546.84|0
1650463270000|2022-04-20 14:01:10|11549.89|11549.89|11543.45|11543.45|11549.89|11549.89|11543.45|11543.45|0
1650463280000|2022-04-20 14:01:20|11549.89|11549.89|11549.89|11549.89|11549.89|11549.89|11549.89|11549.89|0
1650463290000|2022-04-20 14:01:30|11543.45|11543.45|11543.45|11543.45|11543.45|11543.45|11543.45|11543.45|0
1650463300000|2022-04-20 14:01:40|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|0
1650463320000|2022-04-20 14:02:00|11549.89|11549.89|11549.89|11549.89|11549.89|11549.89|11549.89|11549.89|0
1650463330000|2022-04-20 14:02:10|11545.59|11545.59|11545.59|11545.59|11545.59|11545.59|11545.59|11545.59|0
1650463390000|2022-04-20 14:03:10|11553.9|11553.9|11553.9|11553.9|11553.9|11553.9|11553.9|11553.9|0
1650463400000|2022-04-20 14:03:20|11560.33|11560.33|11560.77|11560.77|11560.77|11560.77|11553.9|11553.9|0
1650463420000|2022-04-20 14:03:40|11558.2|11558.2|11558.2|11558.2|11558.2|11558.2|11558.2|11558.2|0
1650463430000|2022-04-20 14:03:50|11557.56|11557.56|11557.56|11557.56|11557.56|11557.56|11557.56|11557.56|0
1650463440000|2022-04-20 14:04:00|11552.43|11552.43|11552.43|11552.43|11552.43|11552.43|11552.43|11552.43|0
1650463450000|2022-04-20 14:04:10|11550.92|11550.92|11550.92|11550.92|11550.92|11550.92|11550.92|11550.92|0
1650463460000|2022-04-20 14:04:20|11570.23|11570.23|11570.23|11570.23|11570.23|11570.23|11570.23|11570.23|0
1650463520000|2022-04-20 14:05:20|11571|11571|11569.11|11569.11|11571|11571|11569.11|11569.11|0
1650463580000|2022-04-20 14:06:20|11567.19|11567.19|11567.19|11567.19|11567.19|11567.19|11567.19|11567.19|0
1650463630000|2022-04-20 14:07:10|11567.57|11567.57|11565.34|11565.34|11567.57|11567.57|11565.34|11565.34|0
1650463700000|2022-04-20 14:08:20|11571.02|11571.02|11577.46|11577.46|11577.46|11577.46|11571.02|11571.02|0
1650463740000|2022-04-20 14:09:00|11580.66|11580.66|11578.74|11578.74|11580.66|11580.66|11578.74|11578.74|0
1650463790000|2022-04-20 14:09:50|11580.93|11580.93|11578.74|11578.74|11580.93|11580.93|11578.74|11578.74|0
1650463800000|2022-04-20 14:10:00|11572.31|11572.31|11571.18|11571.18|11572.31|11572.31|11571.18|11571.18|0
1650463820000|2022-04-20 14:10:20|11577.61|11577.61|11577.61|11577.61|11577.61|11577.61|11577.61|11577.61|0
1650463840000|2022-04-20 14:10:40|11576.97|11576.97|11576.97|11576.97|11576.97|11576.97|11576.97|11576.97|0
1650463870000|2022-04-20 14:11:10|11570.53|11570.53|11570.53|11570.53|11570.53|11570.53|11570.53|11570.53|0
1650463930000|2022-04-20 14:12:10|11577.14|11577.14|11577.14|11577.14|11577.14|11577.14|11577.14|11577.14|0
1650463940000|2022-04-20 14:12:20|11579.02|11579.02|11577.14|11577.14|11579.02|11579.02|11577.14|11577.14|0
1650463950000|2022-04-20 14:12:30|11570.71|11570.71|11570.71|11570.71|11570.71|11570.71|11570.71|11570.71|0
1650464020000|2022-04-20 14:13:40|11571.35|11571.35|11578.42|11578.42|11578.42|11578.42|11571.35|11571.35|0
1650464070000|2022-04-20 14:14:30|11580.35|11580.35|11580.35|11580.35|11580.35|11580.35|11580.35|11580.35|0
1650464100000|2022-04-20 14:15:00|11580.99|11580.99|11580.99|11580.99|11580.99|11580.99|11580.99|11580.99|0
1650464110000|2022-04-20 14:15:10|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|0
1650464120000|2022-04-20 14:15:20|11574.01|11574.01|11574.01|11574.01|11574.01|11574.01|11574.01|11574.01|0
1650464140000|2022-04-20 14:15:40|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|11580.44|0
1650464200000|2022-04-20 14:16:40|11574.01|11574.01|11574.01|11574.01|11574.01|11574.01|11574.01|11574.01|0
1650464210000|2022-04-20 14:16:50|11580.44|11580.44|11574.01|11574.01|11580.44|11580.44|11574.01|11574.01|0
1650464240000|2022-04-20 14:17:20|11575.51|11575.51|11575.51|11575.51|11575.51|11575.51|11575.51|11575.51|0
1650464250000|2022-04-20 14:17:30|11574.97|11574.97|11573.08|11573.08|11574.97|11574.97|11573.08|11573.08|0
1650464290000|2022-04-20 14:18:10|11579.52|11579.52|11579.52|11579.52|11579.52|11579.52|11579.52|11579.52|0
1650464360000|2022-04-20 14:19:20|11582.9|11582.9|11582.9|11582.9|11582.9|11582.9|11582.9|11582.9|0
1650464370000|2022-04-20 14:19:30|11584.19|11584.19|11584.19|11584.19|11584.19|11584.19|11584.19|11584.19|0
1650464400000|2022-04-20 14:20:00|11584.56|11584.56|11584.56|11584.56|11584.56|11584.56|11584.56|11584.56|0
1650464430000|2022-04-20 14:20:30|11583.28|11583.28|11583.28|11583.28|11583.28|11583.28|11583.28|11583.28|0
1650464480000|2022-04-20 14:21:20|11582.53|11582.53|11582.53|11582.53|11582.53|11582.53|11582.53|11582.53|0
1650464490000|2022-04-20 14:21:30|11583.17|11583.17|11583.17|11583.17|11583.17|11583.17|11583.17|11583.17|0
1650464510000|2022-04-20 14:21:50|11582.04|11582.04|11582.04|11582.04|11582.04|11582.04|11582.04|11582.04|0
1650464520000|2022-04-20 14:22:00|11578.28|11578.28|11578.28|11578.28|11578.28|11578.28|11578.28|11578.28|0
1650464530000|2022-04-20 14:22:10|11579.57|11579.57|11580.21|11580.21|11580.21|11580.21|11579.57|11579.57|0
1650464580000|2022-04-20 14:23:00|11582.47|11582.47|11582.09|11582.09|11582.47|11582.47|11582.09|11582.09|0
1650464600000|2022-04-20 14:23:20|11582.84|11582.84|11582.47|11582.47|11582.84|11582.84|11582.47|11582.47|0
1650464610000|2022-04-20 14:23:30|11583.75|11583.75|11584.39|11584.39|11584.39|11584.39|11583.75|11583.75|0
1650464620000|2022-04-20 14:23:40|11585.49|11585.49|11586.59|11586.59|11586.59|11586.59|11585.49|11585.49|0
1650464630000|2022-04-20 14:23:50|11586.04|11586.04|11586.04|11586.04|11586.04|11586.04|11586.04|11586.04|0
1650464640000|2022-04-20 14:24:00|11586.68|11586.68|11586.68|11586.68|11586.68|11586.68|11586.68|11586.68|0
1650464680000|2022-04-20 14:24:40|11590.49|11590.49|11590.49|11590.49|11591.77|11591.77|11590.49|11590.49|0
1650464760000|2022-04-20 14:26:00|11595.02|11595.02|11596.3|11596.3|11596.3|11596.3|11595.02|11595.02|0
1650464770000|2022-04-20 14:26:10|11596.85|11596.85|11596.85|11596.85|11596.85|11596.85|11590.42|11590.42|0
1650464800000|2022-04-20 14:26:40|11594.22|11594.22|11593.46|11593.46|11594.22|11594.22|11593.46|11593.46|0
1650464820000|2022-04-20 14:27:00|11592.82|11592.82|11581.09|11581.09|11592.82|11592.82|11581.09|11581.09|0
1650464840000|2022-04-20 14:27:20|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|11579.59|0
1650464860000|2022-04-20 14:27:40|11580.68|11580.68|11580.68|11580.68|11580.68|11580.68|11580.68|11580.68|0
1650464870000|2022-04-20 14:27:50|11579.4|11579.4|11579.4|11579.4|11579.4|11579.4|11579.4|11579.4|0
1650464910000|2022-04-20 14:28:30|11575.55|11575.55|11576.83|11576.83|11576.83|11576.83|11575.55|11575.55|0
1650464920000|2022-04-20 14:28:40|11575.55|11575.55|11575.55|11575.55|11575.55|11575.55|11575.55|11575.55|0
1650464950000|2022-04-20 14:29:10|11571.7|11571.7|11570.57|11570.57|11571.7|11571.7|11570.19|11570.19|0
1650465000000|2022-04-20 14:30:00|11574.71|11574.71|11577.92|11577.92|11577.92|11577.92|11574.71|11574.71|0
1650465030000|2022-04-20 14:30:30|11584.35|11584.35|11584.35|11584.35|11584.35|11584.35|11584.35|11584.35|0
1650465150000|2022-04-20 14:32:30|11603.59|11603.59|11603.59|11603.59|11603.59|11603.59|11603.59|11603.59|0
1650465210000|2022-04-20 14:33:30|11606.6|11606.6|11607.36|11607.36|11608.11|11608.11|11606.6|11606.6|0
1650465240000|2022-04-20 14:34:00|11606.98|11606.98|11603.22|11603.22|11606.98|11606.98|11603.22|11603.22|0
1650465260000|2022-04-20 14:34:20|11604.72|11604.72|11606.23|11606.23|11606.23|11606.23|11604.72|11604.72|0
1650465270000|2022-04-20 14:34:30|11612.66|11612.66|11606.23|11606.23|11612.66|11612.66|11606.23|11606.23|0
1650465280000|2022-04-20 14:34:40|11607.73|11607.73|11607.73|11607.73|11607.73|11607.73|11607.73|11607.73|0
1650465310000|2022-04-20 14:35:10|11609.66|11609.66|11612.59|11612.59|11612.59|11612.59|11609.66|11609.66|0
1650465320000|2022-04-20 14:35:20|11613.23|11613.23|11615.86|11615.86|11615.86|11615.86|11613.23|11613.23|0
1650465360000|2022-04-20 14:36:00|11616.62|11616.62|11616.62|11616.62|11616.62|11616.62|11616.62|11616.62|0
1650465420000|2022-04-20 14:37:00|11624.58|11624.58|11624.58|11624.58|11624.58|11624.58|11624.58|11624.58|0
1650465450000|2022-04-20 14:37:30|11627.59|11627.59|11627.59|11627.59|11627.59|11627.59|11627.59|11627.59|0
1650465490000|2022-04-20 14:38:10|11625.71|11625.71|11625.71|11625.71|11625.71|11625.71|11625.71|11625.71|0
1650465500000|2022-04-20 14:38:20|11626.09|11626.09|11626.09|11626.09|11626.09|11626.09|11626.09|11626.09|0
1650465540000|2022-04-20 14:39:00|11628.01|11628.01|11628.01|11628.01|11628.01|11628.01|11628.01|11628.01|0
1650465590000|2022-04-20 14:39:50|11629.52|11629.52|11635.95|11635.95|11635.95|11635.95|11629.52|11629.52|0
1650465610000|2022-04-20 14:40:10|11635.58|11635.58|11635.58|11635.58|11635.58|11635.58|11635.58|11635.58|0
1650465630000|2022-04-20 14:40:30|11642.01|11642.01|11642.01|11642.01|11642.01|11642.01|11642.01|11642.01|0
1650465660000|2022-04-20 14:41:00|11641.37|11641.37|11638.8|11638.8|11641.37|11641.37|11638.8|11638.8|0
1650465720000|2022-04-20 14:42:00|11639.9|11639.9|11639.9|11639.9|11639.9|11639.9|11639.9|11639.9|0
1650465750000|2022-04-20 14:42:30|11638.25|11638.25|11637.71|11637.71|11638.25|11638.25|11637.71|11637.71|0
1650465780000|2022-04-20 14:43:00|11640.34|11640.34|11640.34|11640.34|11640.34|11640.34|11640.34|11640.34|0
1650465830000|2022-04-20 14:43:50|11639.59|11639.59|11640.34|11640.34|11640.34|11640.34|11639.59|11639.59|0
1650465840000|2022-04-20 14:44:00|11641.47|11641.47|11640.83|11640.83|11641.47|11641.47|11640.83|11640.83|0
1650465850000|2022-04-20 14:44:10|11640.19|11640.19|11640.19|11640.19|11640.19|11640.19|11640.19|11640.19|0
1650465890000|2022-04-20 14:44:50|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|0
1650465900000|2022-04-20 14:45:00|11643.62|11643.62|11650.05|11650.05|11650.05|11650.05|11643.62|11643.62|0
1650465930000|2022-04-20 14:45:30|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|0
1650465940000|2022-04-20 14:45:40|11655.2|11655.2|11655.2|11655.2|11655.2|11655.2|11655.2|11655.2|0
1650465950000|2022-04-20 14:45:50|11653.92|11653.92|11653.92|11653.92|11653.92|11653.92|11653.92|11653.92|0
1650465970000|2022-04-20 14:46:10|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|11656.48|0
1650465980000|2022-04-20 14:46:20|11650.05|11650.05|11650.05|11650.05|11650.05|11650.05|11650.05|11650.05|0
1650466010000|2022-04-20 14:46:50|11650.43|11650.43|11650.43|11650.43|11650.43|11650.43|11650.43|11650.43|0
1650466050000|2022-04-20 14:47:30|11647.22|11647.22|11647.22|11647.22|11647.22|11647.22|11647.22|11647.22|0
1650466130000|2022-04-20 14:48:50|11644.96|11644.96|11644.96|11644.96|11644.96|11644.96|11644.96|11644.96|0
1650466150000|2022-04-20 14:49:10|11642.39|11642.39|11642.39|11642.39|11642.39|11642.39|11642.39|11642.39|0
1650466190000|2022-04-20 14:49:50|11635.96|11635.96|11635.21|11635.21|11635.96|11635.96|11635.21|11635.21|0
1650466200000|2022-04-20 14:50:00|11634.45|11634.45|11634.45|11634.45|11634.45|11634.45|11634.45|11634.45|0
1650466220000|2022-04-20 14:50:20|11631.82|11631.82|11631.82|11631.82|11631.82|11631.82|11631.82|11631.82|0
1650466260000|2022-04-20 14:51:00|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|0
1650466310000|2022-04-20 14:51:50|11633.5|11633.5|11633.5|11633.5|11635.76|11635.76|11633.5|11633.5|0
1650466390000|2022-04-20 14:53:10|11627.06|11627.06|11627.06|11627.06|11627.06|11627.06|11627.06|11627.06|0
1650466420000|2022-04-20 14:53:40|11626.42|11626.42|11626.42|11626.42|11626.42|11626.42|11626.42|11626.42|0
1650466450000|2022-04-20 14:54:10|11623.79|11623.79|11623.79|11623.79|11623.79|11623.79|11623.79|11623.79|0
1650466470000|2022-04-20 14:54:30|11624.92|11624.92|11625.89|11625.89|11625.89|11625.89|11623.63|11623.63|0
1650466490000|2022-04-20 14:54:50|11627.17|11627.17|11630.18|11630.18|11630.18|11630.18|11627.17|11627.17|0
1650466500000|2022-04-20 14:55:00|11629.06|11629.06|11628.3|11628.3|11629.06|11629.06|11628.3|11628.3|0
1650466560000|2022-04-20 14:56:00|11626.05|11626.05|11626.05|11626.05|11626.05|11626.05|11626.05|11626.05|0
1650466590000|2022-04-20 14:56:30|11626.59|11626.59|11626.59|11626.59|11626.59|11626.59|11626.59|11626.59|0
1650466680000|2022-04-20 14:58:00|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|0
1650466770000|2022-04-20 14:59:30|11622.79|11622.79|11622.79|11622.79|11622.79|11622.79|11622.79|11622.79|0
1650466820000|2022-04-20 15:00:20|11623.17|11623.17|11618.46|11618.46|11623.17|11623.17|11618.46|11618.46|0
1650466850000|2022-04-20 15:00:50|11612.02|11612.02|11612.02|11612.02|11618.46|11618.46|11612.02|11612.02|0
1650466870000|2022-04-20 15:01:10|11612.4|11612.4|11612.4|11612.4|11612.4|11612.4|11612.4|11612.4|0
1650466930000|2022-04-20 15:02:10|11614.97|11614.97|11614.97|11614.97|11614.97|11614.97|11614.97|11614.97|0
1650467020000|2022-04-20 15:03:40|11617.6|11617.6|11617.6|11617.6|11617.6|11617.6|11617.6|11617.6|0
1650467030000|2022-04-20 15:03:50|11619.86|11619.86|11618.73|11618.73|11619.86|11619.86|11618.73|11618.73|0
1650467040000|2022-04-20 15:04:00|11618.35|11618.35|11614.97|11614.97|11618.35|11618.35|11614.97|11614.97|0
1650467100000|2022-04-20 15:05:00|11617.6|11617.6|11618.35|11618.35|11618.35|11618.35|11617.6|11617.6|0
1650467160000|2022-04-20 15:06:00|11618.99|11618.99|11620.17|11620.17|11620.92|11620.92|11618.99|11618.99|0
1650467220000|2022-04-20 15:07:00|11619.07|11619.07|11619.62|11619.62|11619.62|11619.62|11618.52|11618.52|0
1650467250000|2022-04-20 15:07:30|11620.9|11620.9|11620.9|11620.9|11620.9|11620.9|11620.9|11620.9|0
1650467260000|2022-04-20 15:07:40|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|11623.91|0
1650467290000|2022-04-20 15:08:10|11624.55|11624.55|11623.05|11623.05|11624.55|11624.55|11623.05|11623.05|0
1650467300000|2022-04-20 15:08:20|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|0
1650467390000|2022-04-20 15:09:50|11623.05|11623.05|11623.05|11623.05|11623.05|11623.05|11623.05|11623.05|0
1650467430000|2022-04-20 15:10:30|11622.5|11622.5|11622.5|11622.5|11622.5|11622.5|11622.5|11622.5|0
1650467460000|2022-04-20 15:11:00|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|11620.99|0
1650467470000|2022-04-20 15:11:10|11621.75|11621.75|11621.75|11621.75|11621.75|11621.75|11621.75|11621.75|0
1650467490000|2022-04-20 15:11:30|11615.31|11615.31|11615.31|11615.31|11615.31|11615.31|11615.31|11615.31|0
1650467550000|2022-04-20 15:12:30|11613.81|11613.81|11613.81|11613.81|11613.81|11613.81|11613.81|11613.81|0
1650467570000|2022-04-20 15:12:50|11620.24|11620.24|11612.68|11612.68|11620.24|11620.24|11612.68|11612.68|0
1650467580000|2022-04-20 15:13:00|11611.93|11611.93|11610.04|11610.04|11611.93|11611.93|11610.04|11610.04|0
1650467590000|2022-04-20 15:13:10|11608.12|11608.12|11607.48|11607.48|11608.12|11608.12|11607.48|11607.48|0
1650467610000|2022-04-20 15:13:30|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|0
1650467620000|2022-04-20 15:13:40|11609.14|11609.14|11609.14|11609.14|11609.14|11609.14|11609.14|11609.14|0
1650467720000|2022-04-20 15:15:20|11608.38|11608.38|11607.74|11607.74|11608.38|11608.38|11607.74|11607.74|0
1650467730000|2022-04-20 15:15:30|11607.19|11607.19|11608.7|11608.7|11608.7|11608.7|11607.19|11607.19|0
1650467740000|2022-04-20 15:15:40|11607.57|11607.57|11607.19|11607.19|11607.57|11607.57|11607.19|11607.19|0
1650467770000|2022-04-20 15:16:10|11600.76|11600.76|11600.12|11600.12|11600.76|11600.76|11600.12|11600.12|0
1650467800000|2022-04-20 15:16:40|11602.38|11602.38|11602.38|11602.38|11602.38|11602.38|11602.38|11602.38|0
1650467840000|2022-04-20 15:17:20|11603.88|11603.88|11603.88|11603.88|11603.88|11603.88|11603.88|11603.88|0
1650467860000|2022-04-20 15:17:40|11604.63|11604.63|11605.39|11605.39|11605.39|11605.39|11604.63|11604.63|0
1650467970000|2022-04-20 15:19:30|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|0
1650467980000|2022-04-20 15:19:40|11603.51|11603.51|11602.75|11602.75|11603.51|11603.51|11602.75|11602.75|0
1650467990000|2022-04-20 15:19:50|11602.11|11602.11|11602.11|11602.11|11602.11|11602.11|11602.11|11602.11|0
1650468000000|2022-04-20 15:20:00|11600.83|11600.83|11600.83|11600.83|11600.83|11600.83|11600.83|11600.83|0
1650468010000|2022-04-20 15:20:10|11599.73|11599.73|11600.83|11600.83|11600.83|11600.83|11599.73|11599.73|0
1650468020000|2022-04-20 15:20:20|11599.54|11599.54|11599.54|11599.54|11599.54|11599.54|11599.54|11599.54|0
1650468040000|2022-04-20 15:20:40|11601.43|11601.43|11602.55|11602.55|11602.55|11602.55|11601.43|11601.43|0
1650468060000|2022-04-20 15:21:00|11600.67|11600.67|11600.67|11600.67|11600.67|11600.67|11600.67|11600.67|0
1650468070000|2022-04-20 15:21:10|11607.11|11607.11|11607.11|11607.11|11607.11|11607.11|11607.11|11607.11|0
1650468080000|2022-04-20 15:21:20|11608.99|11608.99|11613.88|11613.88|11613.88|11613.88|11608.99|11608.99|0
1650468120000|2022-04-20 15:22:00|11614.63|11614.63|11613.88|11613.88|11615.01|11615.01|11613.88|11613.88|0
1650468130000|2022-04-20 15:22:10|11612.6|11612.6|11612.6|11612.6|11612.6|11612.6|11612.6|11612.6|0
1650468140000|2022-04-20 15:22:20|11610.72|11610.72|11619.41|11619.41|11619.41|11619.41|11610.72|11610.72|0
1650468180000|2022-04-20 15:23:00|11621.33|11621.33|11621.33|11621.33|11621.33|11621.33|11621.33|11621.33|0
1650468200000|2022-04-20 15:23:20|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|0
1650468220000|2022-04-20 15:23:40|11620.58|11620.58|11620.58|11620.58|11620.58|11620.58|11620.58|11620.58|0
1650468250000|2022-04-20 15:24:10|11619.48|11619.48|11619.48|11619.48|11619.48|11619.48|11619.48|11619.48|0
1650468260000|2022-04-20 15:24:20|11619.11|11619.11|11619.11|11619.11|11619.11|11619.11|11619.11|11619.11|0
1650468270000|2022-04-20 15:24:30|11620.61|11620.61|11620.61|11620.61|11620.61|11620.61|11620.61|11620.61|0
1650468280000|2022-04-20 15:24:40|11618.69|11618.69|11618.69|11618.69|11618.69|11618.69|11618.69|11618.69|0
1650468300000|2022-04-20 15:25:00|11625.12|11625.12|11624.86|11624.86|11625.5|11625.5|11624.21|11624.21|0
1650468330000|2022-04-20 15:25:30|11625.5|11625.5|11626.14|11626.14|11626.14|11626.14|11625.5|11625.5|0
1650468340000|2022-04-20 15:25:40|11625.59|11625.59|11626.14|11626.14|11626.14|11626.14|11625.59|11625.59|0
1650468360000|2022-04-20 15:26:00|11626.89|11626.89|11624.63|11624.63|11626.89|11626.89|11624.63|11624.63|0
1650468380000|2022-04-20 15:26:20|11624.08|11624.08|11624.08|11624.08|11624.08|11624.08|11624.08|11624.08|0
1650468390000|2022-04-20 15:26:30|11624.46|11624.46|11625.21|11625.21|11625.21|11625.21|11624.46|11624.46|0
1650468440000|2022-04-20 15:27:20|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|0
1650468450000|2022-04-20 15:27:30|11622.69|11622.69|11621.41|11621.41|11622.69|11622.69|11621.41|11621.41|0
1650468470000|2022-04-20 15:27:50|11622.05|11622.05|11615.61|11615.61|11622.05|11622.05|11615.61|11615.61|0
1650468480000|2022-04-20 15:28:00|11617.87|11617.87|11617.87|11617.87|11617.87|11617.87|11617.87|11617.87|0
1650468490000|2022-04-20 15:28:10|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|11619.52|0
1650468520000|2022-04-20 15:28:40|11621.4|11621.4|11621.95|11621.95|11621.95|11621.95|11621.4|11621.4|0
1650468540000|2022-04-20 15:29:00|11622.59|11622.59|11622.62|11622.62|11622.62|11622.62|11621.49|11621.49|0
1650468570000|2022-04-20 15:29:30|11623.9|11623.9|11621.98|11621.98|11623.9|11623.9|11621.98|11621.98|0
1650468580000|2022-04-20 15:29:40|11620.85|11620.85|11618.97|11618.97|11620.85|11620.85|11618.97|11618.97|0
1650468590000|2022-04-20 15:29:50|11625.4|11625.4|11612.54|11612.54|11625.4|11625.4|11612.54|11612.54|0
1650525300000|2022-04-21 07:15:00|11597.3|11597.3|11597.3|11597.3|11597.3|11597.3|11597.3|11597.3|0
1650525310000|2022-04-21 07:15:10|11598.81|11598.81|11598.81|11598.81|11598.81|11598.81|11598.81|11598.81|0
1650525320000|2022-04-21 07:15:20|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|0
1650525360000|2022-04-21 07:16:00|11604.18|11604.18|11604.18|11604.18|11604.18|11604.18|11604.18|11604.18|0
1650525400000|2022-04-21 07:16:40|11610.6|11610.6|11610.6|11610.6|11610.6|11610.6|11610.6|11610.6|0
1650525410000|2022-04-21 07:16:50|11611.88|11611.88|11611.88|11611.88|11611.88|11611.88|11611.88|11611.88|0
1650525420000|2022-04-21 07:17:00|11631.19|11631.19|11624.75|11624.75|11631.19|11631.19|11624.75|11624.75|0
1650525430000|2022-04-21 07:17:10|11650.49|11650.49|11650.49|11650.49|11650.49|11650.49|11650.49|11650.49|0
1650525460000|2022-04-21 07:17:40|11655|11655|11650.49|11650.49|11655|11655|11650.49|11650.49|0
1650525470000|2022-04-21 07:17:50|11655.62|11655.62|11655.62|11655.62|11655.62|11655.62|11655.62|11655.62|0
1650525490000|2022-04-21 07:18:10|11657.5|11657.5|11650.45|11650.45|11657.5|11657.5|11650.45|11650.45|0
1650525550000|2022-04-21 07:19:10|11651.57|11651.57|11651.57|11651.57|11651.57|11651.57|11651.57|11651.57|0
1650525570000|2022-04-21 07:19:30|11653.08|11653.08|11653.08|11653.08|11653.08|11653.08|11653.08|11653.08|0
1650525630000|2022-04-21 07:20:30|11656.84|11656.84|11656.84|11656.84|11656.84|11656.84|11656.84|11656.84|0
1650525660000|2022-04-21 07:21:00|11657.22|11657.22|11657.22|11657.22|11657.22|11657.22|11657.22|11657.22|0
1650525670000|2022-04-21 07:21:10|11663.65|11663.65|11663.65|11663.65|11663.65|11663.65|11663.65|11663.65|0
1650525680000|2022-04-21 07:21:20|11666.86|11666.86|11665.58|11665.58|11666.86|11666.86|11665.58|11665.58|0
1650525690000|2022-04-21 07:21:30|11666.86|11666.86|11666.86|11666.86|11666.86|11666.86|11666.86|11666.86|0
1650525700000|2022-04-21 07:21:40|11673.3|11673.3|11673.3|11673.3|11673.3|11673.3|11673.3|11673.3|0
1650525770000|2022-04-21 07:22:50|11672.65|11672.65|11672.65|11672.65|11672.65|11672.65|11672.65|11672.65|0
1650525780000|2022-04-21 07:23:00|11670.4|11670.4|11670.4|11670.4|11670.4|11670.4|11670.4|11670.4|0
1650525850000|2022-04-21 07:24:10|11668.51|11668.51|11668.51|11668.51|11668.51|11668.51|11668.51|11668.51|0
1650525970000|2022-04-21 07:26:10|11667.01|11667.01|11665.08|11665.08|11667.01|11667.01|11665.08|11665.08|0
1650525980000|2022-04-21 07:26:20|11663.2|11663.2|11659.44|11659.44|11663.2|11663.2|11659.44|11659.44|0
1650526010000|2022-04-21 07:26:50|11661.32|11661.32|11661.32|11661.32|11661.32|11661.32|11661.32|11661.32|0
1650526060000|2022-04-21 07:27:40|11667.76|11667.76|11674.19|11674.19|11674.19|11674.19|11667.76|11667.76|0
1650526090000|2022-04-21 07:28:10|11676.82|11676.82|11676.82|11676.82|11676.82|11676.82|11676.82|11676.82|0
1650526110000|2022-04-21 07:28:30|11677.58|11677.58|11679.99|11679.99|11679.99|11679.99|11677.58|11677.58|0
1650526170000|2022-04-21 07:29:30|11676.78|11676.78|11676.78|11676.78|11676.78|11676.78|11676.78|11676.78|0
1650526190000|2022-04-21 07:29:50|11677.16|11677.16|11677.16|11677.16|11677.16|11677.16|11677.16|11677.16|0
1650526200000|2022-04-21 07:30:00|11677.71|11677.71|11677.71|11677.71|11677.71|11677.71|11677.71|11677.71|0
1650526210000|2022-04-21 07:30:10|11678.08|11678.08|11676.98|11676.98|11678.08|11678.08|11676.98|11676.98|0
1650526260000|2022-04-21 07:31:00|11670.55|11670.55|11676.98|11676.98|11683.42|11683.42|11670.55|11670.55|0
1650526280000|2022-04-21 07:31:20|11675.89|11675.89|11675.89|11675.89|11675.89|11675.89|11675.89|11675.89|0
1650526290000|2022-04-21 07:31:30|11676.53|11676.53|11676.53|11676.53|11676.53|11676.53|11676.53|11676.53|0
1650526300000|2022-04-21 07:31:40|11678.03|11678.03|11678.03|11678.03|11678.03|11678.03|11678.03|11678.03|0
1650526310000|2022-04-21 07:31:50|11680.23|11680.23|11678.72|11678.72|11680.23|11680.23|11678.72|11678.72|0
1650526340000|2022-04-21 07:32:20|11676.84|11676.84|11676.84|11676.84|11676.84|11676.84|11676.84|11676.84|0
1650526380000|2022-04-21 07:33:00|11674.92|11674.92|11672.31|11672.31|11674.92|11674.92|11672.31|11672.31|0
1650526400000|2022-04-21 07:33:20|11673.44|11673.44|11673.44|11673.44|11673.44|11673.44|11673.44|11673.44|0
1650526410000|2022-04-21 07:33:30|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|0
1650526550000|2022-04-21 07:35:50|11667.05|11667.05|11667.69|11667.69|11667.69|11667.69|11667.05|11667.05|0
1650526560000|2022-04-21 07:36:00|11670.32|11670.32|11670.32|11670.32|11670.32|11670.32|11670.32|11670.32|0
1650526630000|2022-04-21 07:37:10|11669.68|11669.68|11669.68|11669.68|11669.68|11669.68|11669.68|11669.68|0
1650526820000|2022-04-21 07:40:20|11668.58|11668.58|11668.58|11668.58|11668.58|11668.58|11668.58|11668.58|0
1650526830000|2022-04-21 07:40:30|11662.19|11662.19|11661.81|11661.81|11662.56|11662.56|11661.81|11661.81|0
1650526840000|2022-04-21 07:40:40|11660.3|11660.3|11662.74|11662.74|11662.74|11662.74|11658.34|11658.34|0
1650526850000|2022-04-21 07:40:50|11663.87|11663.87|11662.74|11662.74|11663.87|11663.87|11662.74|11662.74|0
1650526860000|2022-04-21 07:41:00|11664.67|11664.67|11665.31|11665.31|11665.31|11665.31|11664.67|11664.67|0
1650526900000|2022-04-21 07:41:40|11664.93|11664.93|11665.31|11665.31|11665.31|11665.31|11664.93|11664.93|0
1650526990000|2022-04-21 07:43:10|11667.94|11667.94|11667.94|11667.94|11667.94|11667.94|11667.94|11667.94|0
1650527000000|2022-04-21 07:43:20|11673.07|11673.07|11673.07|11673.07|11673.07|11673.07|11673.07|11673.07|0
1650527030000|2022-04-21 07:43:50|11674.36|11674.36|11672.43|11672.43|11674.36|11674.36|11672.43|11672.43|0
1650527050000|2022-04-21 07:44:10|11671.15|11671.15|11671.15|11671.15|11671.15|11671.15|11671.15|11671.15|0
1650527100000|2022-04-21 07:45:00|11672.66|11672.66|11672.66|11672.66|11672.66|11672.66|11672.66|11672.66|0
1650527120000|2022-04-21 07:45:20|11675.86|11675.86|11675.86|11675.86|11675.86|11675.86|11675.86|11675.86|0
1650527190000|2022-04-21 07:46:30|11683.77|11683.77|11683.77|11683.77|11683.77|11683.77|11683.77|11683.77|0
1650527240000|2022-04-21 07:47:20|11684.86|11684.86|11684.86|11684.86|11684.86|11684.86|11684.86|11684.86|0
1650527320000|2022-04-21 07:48:40|11681.1|11681.1|11681.1|11681.1|11681.1|11681.1|11681.1|11681.1|0
1650527330000|2022-04-21 07:48:50|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|0
1650527390000|2022-04-21 07:49:50|11681.48|11681.48|11682.23|11682.23|11682.23|11682.23|11681.48|11681.48|0
1650527430000|2022-04-21 07:50:30|11687.36|11687.36|11687.36|11687.36|11687.36|11687.36|11687.36|11687.36|0
1650527480000|2022-04-21 07:51:20|11685.48|11685.48|11682.47|11682.47|11685.48|11685.48|11682.47|11682.47|0
1650527490000|2022-04-21 07:51:30|11682.85|11682.85|11682.85|11682.85|11682.85|11682.85|11682.85|11682.85|0
1650527500000|2022-04-21 07:51:40|11683.22|11683.22|11680.01|11680.01|11683.22|11683.22|11680.01|11680.01|0
1650527510000|2022-04-21 07:51:50|11679.37|11679.37|11679.37|11679.37|11679.37|11679.37|11679.37|11679.37|0
1650527570000|2022-04-21 07:52:50|11683.86|11683.86|11684.62|11684.62|11684.62|11684.62|11683.86|11683.86|0
1650527580000|2022-04-21 07:53:00|11683.98|11683.98|11683.98|11683.98|11683.98|11683.98|11683.98|11683.98|0
1650527660000|2022-04-21 07:54:20|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|11685.9|0
1650527790000|2022-04-21 07:56:30|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|0
1650527860000|2022-04-21 07:57:40|11683.98|11683.98|11683.98|11683.98|11683.98|11683.98|11683.98|11683.98|0
1650527950000|2022-04-21 07:59:10|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|11682.69|0
1650527960000|2022-04-21 07:59:20|11679.48|11679.48|11679.48|11679.48|11679.48|11679.48|11679.48|11679.48|0
1650528080000|2022-04-21 08:01:20|11677.98|11677.98|11677.98|11677.98|11677.98|11677.98|11677.98|11677.98|0
1650528150000|2022-04-21 08:02:30|11680.61|11680.61|11680.61|11680.61|11680.61|11680.61|11680.61|11680.61|0
1650528200000|2022-04-21 08:03:20|11681.25|11681.25|11681.25|11681.25|11681.25|11681.25|11681.25|11681.25|0
1650528210000|2022-04-21 08:03:30|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|0
1650528290000|2022-04-21 08:04:50|11677.45|11677.45|11677.45|11677.45|11677.45|11677.45|11677.45|11677.45|0
1650528340000|2022-04-21 08:05:40|11671.01|11671.01|11671.01|11671.01|11671.01|11671.01|11671.01|11671.01|0
1650528350000|2022-04-21 08:05:50|11677.45|11677.45|11677.45|11677.45|11677.45|11677.45|11677.45|11677.45|0
1650528480000|2022-04-21 08:08:00|11681.94|11681.94|11681.94|11681.94|11681.94|11681.94|11681.94|11681.94|0
1650528500000|2022-04-21 08:08:20|11683.82|11683.82|11683.82|11683.82|11683.82|11683.82|11683.82|11683.82|0
1650528510000|2022-04-21 08:08:30|11683.44|11683.44|11683.44|11683.44|11683.44|11683.44|11683.44|11683.44|0
1650528540000|2022-04-21 08:09:00|11680.81|11680.81|11680.43|11680.43|11680.81|11680.81|11680.43|11680.43|0
1650528570000|2022-04-21 08:09:30|11684.93|11684.93|11683|11683|11684.93|11684.93|11683|11683|0
1650528580000|2022-04-21 08:09:40|11684.51|11684.51|11688.65|11688.65|11688.65|11688.65|11684.51|11684.51|0
1650528590000|2022-04-21 08:09:50|11687.36|11687.36|11687.36|11687.36|11687.36|11687.36|11687.36|11687.36|0
1650528600000|2022-04-21 08:10:00|11685.48|11685.48|11684.73|11684.73|11685.48|11685.48|11684.73|11684.73|0
1650528620000|2022-04-21 08:10:20|11686.37|11686.37|11687.5|11687.5|11687.5|11687.5|11686.37|11686.37|0
1650528650000|2022-04-21 08:10:50|11690.51|11690.51|11693.08|11693.08|11693.08|11693.08|11690.51|11690.51|0
1650528670000|2022-04-21 08:11:10|11690.82|11690.82|11703.69|11703.69|11703.69|11703.69|11690.82|11690.82|0
1650528690000|2022-04-21 08:11:30|11705.95|11705.95|11705.95|11705.95|11705.95|11705.95|11705.95|11705.95|0
1650528710000|2022-04-21 08:11:50|11705.2|11705.2|11718.06|11718.06|11718.06|11718.06|11705.2|11705.2|0
1650528740000|2022-04-21 08:12:20|11716.4|11716.4|11716.4|11716.4|11716.4|11716.4|11716.4|11716.4|0
1650528780000|2022-04-21 08:13:00|11709.97|11709.97|11709.97|11709.97|11709.97|11709.97|11709.97|11709.97|0
1650528850000|2022-04-21 08:14:10|11711.85|11711.85|11724.72|11724.72|11724.72|11724.72|11711.85|11711.85|0
1650528890000|2022-04-21 08:14:50|11723.59|11723.59|11723.59|11723.59|11723.59|11723.59|11723.59|11723.59|0
1650528950000|2022-04-21 08:15:50|11723.04|11723.04|11720.85|11720.85|11723.04|11723.04|11720.85|11720.85|0
1650528960000|2022-04-21 08:16:00|11719.2|11719.2|11719.2|11719.2|11719.2|11719.2|11712.77|11712.77|0
1650528970000|2022-04-21 08:16:10|11717.56|11717.56|11717.56|11717.56|11717.56|11717.56|11717.56|11717.56|0
1650528980000|2022-04-21 08:16:20|11719.75|11719.75|11719.75|11719.75|11719.75|11719.75|11719.75|11719.75|0
1650528990000|2022-04-21 08:16:30|11718.65|11718.65|11731.52|11731.52|11731.52|11731.52|11718.65|11718.65|0
1650529010000|2022-04-21 08:16:50|11737.96|11737.96|11737.96|11737.96|11737.96|11737.96|11737.96|11737.96|0
1650529030000|2022-04-21 08:17:10|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|0
1650529080000|2022-04-21 08:18:00|11738.33|11738.33|11738.33|11738.33|11738.33|11738.33|11738.33|11738.33|0
1650529090000|2022-04-21 08:18:10|11743.47|11743.47|11743.47|11743.47|11743.47|11743.47|11743.47|11743.47|0
1650529150000|2022-04-21 08:19:10|11740.41|11740.41|11739.28|11739.28|11740.41|11740.41|11739.28|11739.28|0
1650529160000|2022-04-21 08:19:20|11745.72|11745.72|11745.72|11745.72|11745.72|11745.72|11745.72|11745.72|0
1650529170000|2022-04-21 08:19:30|11739.28|11739.28|11732.85|11732.85|11739.28|11739.28|11732.85|11732.85|0
1650529200000|2022-04-21 08:20:00|11733.49|11733.49|11734.62|11734.62|11735|11735|11733.49|11733.49|0
1650529250000|2022-04-21 08:20:50|11733.11|11733.11|11733.11|11733.11|11733.11|11733.11|11733.11|11733.11|0
1650529260000|2022-04-21 08:21:00|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|11728.6|0
1650529290000|2022-04-21 08:21:30|11728.98|11728.98|11729.73|11729.73|11729.73|11729.73|11728.98|11728.98|0
1650529360000|2022-04-21 08:22:40|11731.61|11731.61|11732.74|11732.74|11732.74|11732.74|11731.61|11731.61|0
1650529370000|2022-04-21 08:22:50|11735.3|11735.3|11735.3|11735.3|11735.3|11735.3|11735.3|11735.3|0
1650529410000|2022-04-21 08:23:30|11738.6|11738.6|11738.6|11738.6|11738.6|11738.6|11738.6|11738.6|0
1650529490000|2022-04-21 08:24:50|11735.43|11735.43|11735.43|11735.43|11735.43|11735.43|11735.43|11735.43|0
1650529520000|2022-04-21 08:25:20|11733.4|11733.4|11732.38|11732.38|11733.4|11733.4|11732.38|11732.38|0
1650529540000|2022-04-21 08:25:40|11731.09|11731.09|11731.09|11731.09|11731.09|11731.09|11731.09|11731.09|0
1650529570000|2022-04-21 08:26:10|11728.46|11728.46|11726.95|11726.95|11728.46|11728.46|11726.95|11726.95|0
1650529600000|2022-04-21 08:26:40|11725.45|11725.45|11725.45|11725.45|11725.45|11725.45|11725.45|11725.45|0
1650529620000|2022-04-21 08:27:00|11726.95|11726.95|11726.95|11726.95|11726.95|11726.95|11726.95|11726.95|0
1650529670000|2022-04-21 08:27:50|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|11726.31|0
1650529720000|2022-04-21 08:28:40|11725.56|11725.56|11723.68|11723.68|11725.56|11725.56|11723.68|11723.68|0
1650529730000|2022-04-21 08:28:50|11721.11|11721.11|11720.36|11720.36|11721.11|11721.11|11720.36|11720.36|0
1650529750000|2022-04-21 08:29:10|11713.93|11713.93|11697.77|11697.77|11713.93|11713.93|11697.77|11697.77|0
1650529810000|2022-04-21 08:30:10|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|0
1650529820000|2022-04-21 08:30:20|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|11699.38|0
1650529920000|2022-04-21 08:32:00|11700.13|11700.13|11700.13|11700.13|11700.13|11700.13|11700.13|11700.13|0
1650530010000|2022-04-21 08:33:30|11702.06|11702.06|11702.06|11702.06|11702.06|11702.06|11702.06|11702.06|0
1650530150000|2022-04-21 08:35:50|11700.55|11700.55|11699.05|11699.05|11700.55|11700.55|11699.05|11699.05|0
1650530160000|2022-04-21 08:36:00|11697.54|11697.54|11697.54|11697.54|11697.54|11697.54|11697.54|11697.54|0
1650530200000|2022-04-21 08:36:40|11695.35|11695.35|11695.35|11695.35|11695.35|11695.35|11695.35|11695.35|0
1650530220000|2022-04-21 08:37:00|11688.92|11688.92|11682.48|11682.48|11688.92|11688.92|11682.48|11682.48|0
1650530250000|2022-04-21 08:37:30|11681.38|11681.38|11681.38|11681.38|11681.38|11681.38|11681.38|11681.38|0
1650530270000|2022-04-21 08:37:50|11677.53|11677.53|11677.53|11677.53|11677.53|11677.53|11677.53|11677.53|0
1650530280000|2022-04-21 08:38:00|11671.1|11671.1|11673.73|11673.73|11673.73|11673.73|11671.1|11671.1|0
1650530340000|2022-04-21 08:39:00|11672.45|11672.45|11672.45|11672.45|11672.45|11672.45|11672.45|11672.45|0
1650530380000|2022-04-21 08:39:40|11674.33|11674.33|11674.33|11674.33|11674.33|11674.33|11674.33|11674.33|0
1650530410000|2022-04-21 08:40:10|11677.72|11677.72|11677.72|11677.72|11677.72|11677.72|11677.72|11677.72|0
1650530470000|2022-04-21 08:41:10|11674.71|11674.71|11674.71|11674.71|11674.71|11674.71|11674.71|11674.71|0
1650530640000|2022-04-21 08:44:00|11668.27|11668.27|11668.27|11668.27|11668.27|11668.27|11668.27|11668.27|0
1650530740000|2022-04-21 08:45:40|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|0
1650530760000|2022-04-21 08:46:00|11663.25|11663.25|11663.25|11663.25|11663.25|11663.25|11663.25|11663.25|0
1650530800000|2022-04-21 08:46:40|11667.1|11667.1|11667.1|11667.1|11667.1|11667.1|11667.1|11667.1|0
1650530850000|2022-04-21 08:47:30|11665.97|11665.97|11665.97|11665.97|11665.97|11665.97|11665.97|11665.97|0
1650530860000|2022-04-21 08:47:40|11667.1|11667.1|11667.1|11667.1|11667.1|11667.1|11667.1|11667.1|0
1650530900000|2022-04-21 08:48:20|11670.31|11670.31|11670.31|11670.31|11670.31|11670.31|11670.31|11670.31|0
1650530930000|2022-04-21 08:48:50|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|0
1650530970000|2022-04-21 08:49:30|11673.79|11673.79|11673.79|11673.79|11673.79|11673.79|11673.79|11673.79|0
1650531020000|2022-04-21 08:50:20|11674.92|11674.92|11674.92|11674.92|11674.92|11674.92|11674.92|11674.92|0
1650531060000|2022-04-21 08:51:00|11671.91|11671.91|11671.91|11671.91|11671.91|11671.91|11671.91|11671.91|0
1650531150000|2022-04-21 08:52:30|11672.55|11672.55|11672.55|11672.55|11672.55|11672.55|11672.55|11672.55|0
1650531170000|2022-04-21 08:52:50|11691.85|11691.85|11704.72|11704.72|11704.72|11704.72|11691.85|11691.85|0
1650531220000|2022-04-21 08:53:40|11705.85|11705.85|11707.13|11707.13|11707.13|11707.13|11705.85|11705.85|0
1650531250000|2022-04-21 08:54:10|11709.77|11709.77|11709.77|11709.77|11709.77|11709.77|11709.77|11709.77|0
1650531290000|2022-04-21 08:54:50|11707.84|11707.84|11707.23|11707.23|11707.84|11707.84|11705.58|11705.58|0
1650531310000|2022-04-21 08:55:10|11706.85|11706.85|11706.85|11706.85|11706.85|11706.85|11706.85|11706.85|0
1650531320000|2022-04-21 08:55:20|11708.14|11708.14|11708.14|11708.14|11708.14|11708.14|11708.14|11708.14|0
1650531510000|2022-04-21 08:58:30|11705.57|11705.57|11705.57|11705.57|11705.57|11705.57|11705.57|11705.57|0
1650531530000|2022-04-21 08:58:50|11704.93|11704.93|11703|11703|11704.93|11704.93|11703|11703|0
1650531540000|2022-04-21 08:59:00|11701.08|11701.08|11701.08|11701.08|11701.45|11701.45|11701.08|11701.08|0
1650531550000|2022-04-21 08:59:10|11702.36|11702.36|11702.36|11702.36|11702.36|11702.36|11702.36|11702.36|0
1650531620000|2022-04-21 09:00:20|11703|11703|11703|11703|11703|11703|11703|11703|0
1650531640000|2022-04-21 09:00:40|11699.79|11699.79|11699.79|11699.79|11699.79|11699.79|11699.79|11699.79|0
1650531670000|2022-04-21 09:01:10|11686.93|11686.93|11674.06|11674.06|11686.93|11686.93|11674.06|11674.06|0
1650531720000|2022-04-21 09:02:00|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|0
1650531730000|2022-04-21 09:02:10|11675.19|11675.19|11676.47|11676.47|11676.47|11676.47|11675.19|11675.19|0
1650531740000|2022-04-21 09:02:20|11675.34|11675.34|11675.34|11675.34|11675.34|11675.34|11675.34|11675.34|0
1650531770000|2022-04-21 09:02:50|11677.27|11677.27|11677.27|11677.27|11677.27|11677.27|11677.27|11677.27|0
1650531790000|2022-04-21 09:03:10|11677.91|11677.91|11677.91|11677.91|11677.91|11677.91|11677.91|11677.91|0
1650531810000|2022-04-21 09:03:30|11671.47|11671.47|11671.47|11671.47|11671.47|11671.47|11671.47|11671.47|0
1650531890000|2022-04-21 09:04:50|11670.83|11670.83|11670.83|11670.83|11670.83|11670.83|11670.83|11670.83|0
1650531900000|2022-04-21 09:05:00|11670.19|11670.19|11668.68|11668.68|11670.19|11670.19|11668.68|11668.68|0
1650531950000|2022-04-21 09:05:50|11669.33|11669.33|11668.04|11668.04|11669.33|11669.33|11668.04|11668.04|0
1650532010000|2022-04-21 09:06:50|11669.92|11669.92|11669.92|11669.92|11669.92|11669.92|11669.92|11669.92|0
1650532160000|2022-04-21 09:09:20|11669.55|11669.55|11683.55|11683.55|11683.55|11683.55|11669.55|11669.55|0
1650532180000|2022-04-21 09:09:40|11690.51|11690.51|11690.89|11690.89|11690.89|11690.89|11690.51|11690.51|0
1650532190000|2022-04-21 09:09:50|11690.34|11690.34|11690.34|11690.34|11690.34|11690.34|11690.34|11690.34|0
1650532200000|2022-04-21 09:10:00|11692.9|11692.9|11693.45|11693.45|11693.45|11693.45|11692.9|11692.9|0
1650532240000|2022-04-21 09:10:40|11687.02|11687.02|11687.02|11687.02|11687.02|11687.02|11687.02|11687.02|0
1650532250000|2022-04-21 09:10:50|11685.14|11685.14|11685.14|11685.14|11685.14|11685.14|11685.14|11685.14|0
1650532300000|2022-04-21 09:11:40|11683.85|11683.85|11683.85|11683.85|11683.85|11683.85|11683.85|11683.85|0
1650532330000|2022-04-21 09:12:10|11682.73|11682.73|11682.73|11682.73|11682.73|11682.73|11682.73|11682.73|0
1650532370000|2022-04-21 09:12:50|11680.8|11680.8|11682.73|11682.73|11682.73|11682.73|11679.52|11679.52|0
1650532410000|2022-04-21 09:13:30|11680.16|11680.16|11679.78|11679.78|11680.16|11680.16|11679.78|11679.78|0
1650532430000|2022-04-21 09:13:50|11678.69|11678.69|11677.93|11677.93|11678.69|11678.69|11677.93|11677.93|0
1650532460000|2022-04-21 09:14:20|11674.66|11674.66|11674.66|11674.66|11674.66|11674.66|11674.66|11674.66|0
1650532480000|2022-04-21 09:14:40|11675.3|11675.3|11675.3|11675.3|11675.3|11675.3|11675.3|11675.3|0
1650532490000|2022-04-21 09:14:50|11675.68|11675.68|11675.68|11675.68|11675.68|11675.68|11675.68|11675.68|0
1650532510000|2022-04-21 09:15:10|11675.03|11675.03|11675.03|11675.03|11675.03|11675.03|11675.03|11675.03|0
1650532520000|2022-04-21 09:15:20|11673.39|11673.39|11672.1|11672.1|11674.03|11674.03|11672.1|11672.1|0
1650532540000|2022-04-21 09:15:40|11673.39|11673.39|11673.39|11673.39|11673.39|11673.39|11673.39|11673.39|0
1650532550000|2022-04-21 09:15:50|11674.03|11674.03|11675.13|11675.13|11675.13|11675.13|11674.03|11674.03|0
1650532570000|2022-04-21 09:16:10|11676.63|11676.63|11676.63|11676.63|11676.63|11676.63|11676.63|11676.63|0
1650532600000|2022-04-21 09:16:40|11677.01|11677.01|11679.95|11679.95|11679.95|11679.95|11677.01|11677.01|0
1650532610000|2022-04-21 09:16:50|11680.7|11680.7|11682.96|11682.96|11682.96|11682.96|11680.7|11680.7|0
1650532620000|2022-04-21 09:17:00|11684.06|11684.06|11684.06|11684.06|11684.06|11684.06|11684.06|11684.06|0
1650532630000|2022-04-21 09:17:10|11685.94|11685.94|11685.19|11685.19|11685.94|11685.94|11685.19|11685.19|0
1650532660000|2022-04-21 09:17:40|11684.81|11684.81|11684.06|11684.06|11684.81|11684.81|11684.06|11684.06|0
1650532670000|2022-04-21 09:17:50|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|0
1650532680000|2022-04-21 09:18:00|11681.6|11681.6|11681.6|11681.6|11681.6|11681.6|11681.6|11681.6|0
1650532690000|2022-04-21 09:18:10|11683.53|11683.53|11683.53|11683.53|11683.53|11683.53|11683.53|11683.53|0
1650532740000|2022-04-21 09:19:00|11696.4|11696.4|11685.78|11685.78|11696.4|11696.4|11685.78|11685.78|0
1650532760000|2022-04-21 09:19:20|11684.68|11684.68|11684.68|11684.68|11684.68|11684.68|11684.68|11684.68|0
1650532780000|2022-04-21 09:19:40|11683.55|11683.55|11683.55|11683.55|11683.55|11683.55|11683.55|11683.55|0
1650532830000|2022-04-21 09:20:30|11684.84|11684.84|11684.84|11684.84|11684.84|11684.84|11684.84|11684.84|0
1650532850000|2022-04-21 09:20:50|11690.41|11690.41|11689.59|11689.59|11690.41|11690.41|11688.49|11688.49|0
1650532860000|2022-04-21 09:21:00|11690.87|11690.87|11690.87|11690.87|11690.87|11690.87|11690.87|11690.87|0
1650532870000|2022-04-21 09:21:10|11688.46|11688.46|11688.46|11688.46|11689.74|11689.74|11688.46|11688.46|0
1650532880000|2022-04-21 09:21:20|11691.67|11691.67|11691.67|11691.67|11691.67|11691.67|11691.67|11691.67|0
1650532950000|2022-04-21 09:22:30|11689.74|11689.74|11689.74|11689.74|11689.74|11689.74|11689.74|11689.74|0
1650533040000|2022-04-21 09:24:00|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|0
1650533050000|2022-04-21 09:24:10|11686.31|11686.31|11686.31|11686.31|11686.31|11686.31|11686.31|11686.31|0
1650533230000|2022-04-21 09:27:10|11688.94|11688.94|11688.94|11688.94|11688.94|11688.94|11688.94|11688.94|0
1650533240000|2022-04-21 09:27:20|11689.59|11689.59|11689.59|11689.59|11689.59|11689.59|11689.59|11689.59|0
1650533270000|2022-04-21 09:27:50|11690.23|11690.23|11690.23|11690.23|11690.23|11690.23|11690.23|11690.23|0
1650533280000|2022-04-21 09:28:00|11687.66|11687.66|11687.66|11687.66|11687.66|11687.66|11687.66|11687.66|0
1650533340000|2022-04-21 09:29:00|11686.56|11686.56|11686.56|11686.56|11686.56|11686.56|11686.56|11686.56|0
1650533350000|2022-04-21 09:29:10|11685.92|11685.92|11684.15|11684.15|11685.92|11685.92|11684.15|11684.15|0
1650533370000|2022-04-21 09:29:30|11683.02|11683.02|11683.77|11683.77|11683.77|11683.77|11683.02|11683.02|0
1650533380000|2022-04-21 09:29:40|11683.13|11683.13|11683.13|11683.13|11683.13|11683.13|11683.13|11683.13|0
1650533390000|2022-04-21 09:29:50|11683.77|11683.77|11683.77|11683.77|11683.77|11683.77|11683.77|11683.77|0
1650533400000|2022-04-21 09:30:00|11682.49|11682.49|11682.49|11682.49|11682.49|11682.49|11682.49|11682.49|0
1650533410000|2022-04-21 09:30:10|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|0
1650533430000|2022-04-21 09:30:30|11680.57|11680.57|11679.44|11679.44|11680.57|11680.57|11679.44|11679.44|0
1650533450000|2022-04-21 09:30:50|11679.06|11679.06|11679.06|11679.06|11679.06|11679.06|11679.06|11679.06|0
1650533520000|2022-04-21 09:32:00|11680.19|11680.19|11680.19|11680.19|11680.19|11680.19|11680.19|11680.19|0
1650533700000|2022-04-21 09:35:00|11680.74|11680.74|11680.74|11680.74|11680.74|11680.74|11680.74|11680.74|0
1650533760000|2022-04-21 09:36:00|11683.31|11683.31|11683.31|11683.31|11683.31|11683.31|11683.31|11683.31|0
1650533770000|2022-04-21 09:36:10|11689.72|11689.72|11690.7|11690.7|11690.7|11690.7|11688.44|11688.44|0
1650533800000|2022-04-21 09:36:40|11689.19|11689.19|11689.72|11689.72|11692.4|11692.4|11689.19|11689.19|0
1650533860000|2022-04-21 09:37:40|11689.08|11689.08|11689.08|11689.08|11689.08|11689.08|11689.08|11689.08|0
1650533870000|2022-04-21 09:37:50|11687.16|11687.16|11687.16|11687.16|11687.16|11687.16|11687.16|11687.16|0
1650533880000|2022-04-21 09:38:00|11689.72|11689.72|11689.72|11689.72|11689.72|11689.72|11689.72|11689.72|0
1650534000000|2022-04-21 09:40:00|11692.73|11692.73|11692.73|11692.73|11692.73|11692.73|11692.73|11692.73|0
1650534100000|2022-04-21 09:41:40|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|0
1650534210000|2022-04-21 09:43:30|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|0
1650534240000|2022-04-21 09:44:00|11698.52|11698.52|11701.73|11701.73|11701.73|11701.73|11698.52|11698.52|0
1650534320000|2022-04-21 09:45:20|11702.27|11702.27|11702.27|11702.27|11702.27|11702.27|11702.27|11702.27|0
1650534400000|2022-04-21 09:46:40|11702.92|11702.92|11702.92|11702.92|11702.92|11702.92|11702.92|11702.92|0
1650534660000|2022-04-21 09:51:00|11703.56|11703.56|11703.56|11703.56|11703.56|11703.56|11703.56|11703.56|0
1650534690000|2022-04-21 09:51:30|11704.69|11704.69|11704.69|11704.69|11704.69|11704.69|11704.69|11704.69|0
1650534730000|2022-04-21 09:52:10|11705.97|11705.97|11705.97|11705.97|11705.97|11705.97|11705.97|11705.97|0
1650534950000|2022-04-21 09:55:50|11707.25|11707.25|11707.25|11707.25|11707.25|11707.25|11707.25|11707.25|0
1650534990000|2022-04-21 09:56:30|11705.33|11705.33|11705.33|11705.33|11705.33|11705.33|11705.33|11705.33|0
1650535030000|2022-04-21 09:57:10|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|11706.61|0
1650535070000|2022-04-21 09:57:50|11702.12|11702.12|11702.12|11702.12|11702.12|11702.12|11698.83|11698.83|0
1650535080000|2022-04-21 09:58:00|11701.37|11701.37|11700.24|11700.24|11701.37|11701.37|11700.24|11700.24|0
1650535120000|2022-04-21 09:58:40|11699.69|11699.69|11699.69|11699.69|11699.69|11699.69|11699.69|11699.69|0
1650535170000|2022-04-21 09:59:30|11697.76|11697.76|11697.76|11697.76|11697.76|11697.76|11697.76|11697.76|0
1650535180000|2022-04-21 09:59:40|11697.12|11697.12|11697.12|11697.12|11697.12|11697.12|11697.12|11697.12|0
1650535190000|2022-04-21 09:59:50|11698.63|11698.63|11698.63|11698.63|11698.63|11698.63|11698.63|11698.63|0
1650535200000|2022-04-21 10:00:00|11696.7|11696.7|11696.7|11696.7|11696.7|11696.7|11696.7|11696.7|0
1650535250000|2022-04-21 10:00:50|11692.94|11692.94|11692.94|11692.94|11692.94|11692.94|11692.94|11692.94|0
1650535260000|2022-04-21 10:01:00|11694.82|11694.82|11694.82|11694.82|11694.82|11694.82|11694.82|11694.82|0
1650535270000|2022-04-21 10:01:10|11695.2|11695.2|11698.52|11698.52|11698.52|11698.52|11695.2|11695.2|0
1650535330000|2022-04-21 10:02:10|11698.89|11698.89|11698.89|11698.89|11698.89|11698.89|11698.89|11698.89|0
1650535370000|2022-04-21 10:02:50|11697.76|11697.76|11697.39|11697.39|11697.76|11697.76|11697.39|11697.39|0
1650535440000|2022-04-21 10:04:00|11703.82|11703.82|11703.82|11703.82|11703.82|11703.82|11703.82|11703.82|0
1650535500000|2022-04-21 10:05:00|11690.95|11690.95|11686.73|11686.73|11690.95|11690.95|11686.73|11686.73|0
1650535610000|2022-04-21 10:06:50|11688.23|11688.23|11688.23|11688.23|11688.23|11688.23|11688.23|11688.23|0
1650535680000|2022-04-21 10:08:00|11688.61|11688.61|11688.61|11688.61|11688.61|11688.61|11688.61|11688.61|0
1650535700000|2022-04-21 10:08:20|11689.25|11689.25|11689.25|11689.25|11689.25|11689.25|11689.25|11689.25|0
1650535770000|2022-04-21 10:09:30|11693.48|11693.48|11694.5|11694.5|11694.5|11694.5|11693.48|11693.48|0
1650535780000|2022-04-21 10:09:40|11691.93|11691.93|11691.93|11691.93|11691.93|11691.93|11691.93|11691.93|0
1650535800000|2022-04-21 10:10:00|11692.68|11692.68|11692.68|11692.68|11692.68|11692.68|11692.68|11692.68|0
1650535810000|2022-04-21 10:10:10|11693.78|11693.78|11693.78|11693.78|11693.78|11693.78|11693.78|11693.78|0
1650535820000|2022-04-21 10:10:20|11693.23|11693.23|11693.23|11693.23|11693.23|11693.23|11693.23|11693.23|0
1650535880000|2022-04-21 10:11:20|11690.02|11690.02|11688.1|11688.1|11690.02|11690.02|11688.1|11688.1|0
1650535890000|2022-04-21 10:11:30|11690.66|11690.66|11690.66|11690.66|11690.66|11690.66|11690.66|11690.66|0
1650535970000|2022-04-21 10:12:50|11689.53|11689.53|11689.53|11689.53|11689.53|11689.53|11689.53|11689.53|0
1650536050000|2022-04-21 10:14:10|11691.46|11691.46|11691.46|11691.46|11691.46|11691.46|11691.46|11691.46|0
1650536070000|2022-04-21 10:14:30|11693.34|11693.34|11692.21|11692.21|11693.34|11693.34|11692.21|11692.21|0
1650536100000|2022-04-21 10:15:00|11689|11689|11689|11689|11689|11689|11689|11689|0
1650536130000|2022-04-21 10:15:30|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|11689.55|0
1650536300000|2022-04-21 10:18:20|11690.3|11690.3|11690.3|11690.3|11690.3|11690.3|11690.3|11690.3|0
1650536330000|2022-04-21 10:18:50|11692.23|11692.23|11690.3|11690.3|11692.23|11692.23|11690.3|11690.3|0
1650536340000|2022-04-21 10:19:00|11689.66|11689.66|11690.3|11690.3|11690.3|11690.3|11689.66|11689.66|0
1650536420000|2022-04-21 10:20:20|11689.02|11689.02|11688.47|11688.47|11689.02|11689.02|11688.47|11688.47|0
1650536430000|2022-04-21 10:20:30|11686.21|11686.21|11686.21|11686.21|11686.21|11686.21|11686.21|11686.21|0
1650536440000|2022-04-21 10:20:40|11685.57|11685.57|11684.93|11684.93|11685.57|11685.57|11684.93|11684.93|0
1650536450000|2022-04-21 10:20:50|11685.68|11685.68|11685.68|11685.68|11685.68|11685.68|11685.68|11685.68|0
1650536470000|2022-04-21 10:21:10|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|11688.25|0
1650536540000|2022-04-21 10:22:20|11690.18|11690.18|11690.18|11690.18|11692.74|11692.74|11690.18|11690.18|0
1650536560000|2022-04-21 10:22:40|11690.93|11690.93|11690.93|11690.93|11690.93|11690.93|11690.93|11690.93|0
1650536570000|2022-04-21 10:22:50|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|11688.36|0
1650536590000|2022-04-21 10:23:10|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|11688.91|0
1650536600000|2022-04-21 10:23:20|11689.29|11689.29|11689.84|11689.84|11689.84|11689.84|11689.29|11689.29|0
1650536610000|2022-04-21 10:23:30|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|11688.74|0
1650536640000|2022-04-21 10:24:00|11689.11|11689.11|11687.99|11687.99|11689.11|11689.11|11687.99|11687.99|0
1650536690000|2022-04-21 10:24:50|11686.1|11686.1|11685.73|11685.73|11686.1|11686.1|11685.73|11685.73|0
1650536830000|2022-04-21 10:27:10|11683.8|11683.8|11683.16|11683.16|11683.8|11683.8|11683.16|11683.16|0
1650536930000|2022-04-21 10:28:50|11689.6|11689.6|11683.16|11683.16|11689.6|11689.6|11683.16|11683.16|0
1650536950000|2022-04-21 10:29:10|11683.54|11683.54|11683.54|11683.54|11683.54|11683.54|11683.54|11683.54|0
1650537050000|2022-04-21 10:30:50|11682.41|11682.41|11682.41|11682.41|11682.41|11682.41|11682.41|11682.41|0
1650537070000|2022-04-21 10:31:10|11682.96|11682.96|11682.96|11682.96|11682.96|11682.96|11682.96|11682.96|0
1650537190000|2022-04-21 10:33:10|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|0
1650537230000|2022-04-21 10:33:50|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|0
1650537240000|2022-04-21 10:34:00|11688.05|11688.05|11688.05|11688.05|11688.05|11688.05|11688.05|11688.05|0
1650537610000|2022-04-21 10:40:10|11688.8|11688.8|11689.55|11689.55|11689.55|11689.55|11688.8|11688.8|0
1650537720000|2022-04-21 10:42:00|11689.93|11689.93|11689.93|11689.93|11689.93|11689.93|11689.93|11689.93|0
1650537800000|2022-04-21 10:43:20|11691.06|11691.06|11691.06|11691.06|11691.06|11691.06|11691.06|11691.06|0
1650537820000|2022-04-21 10:43:40|11694.27|11694.27|11694.91|11694.91|11694.91|11694.91|11694.27|11694.27|0
1650537850000|2022-04-21 10:44:10|11692.34|11692.34|11693.62|11693.62|11693.62|11693.62|11692.34|11692.34|0
1650538010000|2022-04-21 10:46:50|11696.83|11696.83|11696.83|11696.83|11696.83|11696.83|11696.83|11696.83|0
1650538030000|2022-04-21 10:47:10|11696.46|11696.46|11695.33|11695.33|11696.83|11696.83|11695.33|11695.33|0
1650538110000|2022-04-21 10:48:30|11693.4|11693.4|11693.4|11693.4|11693.4|11693.4|11693.4|11693.4|0
1650538170000|2022-04-21 10:49:30|11693.03|11693.03|11693.03|11693.03|11693.03|11693.03|11693.03|11693.03|0
1650538240000|2022-04-21 10:50:40|11691.9|11691.9|11691.9|11691.9|11691.9|11691.9|11691.9|11691.9|0
1650538300000|2022-04-21 10:51:40|11693.4|11693.4|11692.65|11692.65|11693.4|11693.4|11692.65|11692.65|0
1650538350000|2022-04-21 10:52:30|11699.08|11699.08|11692.65|11692.65|11699.08|11699.08|11692.65|11692.65|0
1650538400000|2022-04-21 10:53:20|11692.27|11692.27|11691.52|11691.52|11692.27|11692.27|11690.77|11690.77|0
1650538420000|2022-04-21 10:53:40|11695.37|11695.37|11695.64|11695.64|11696.39|11696.39|11695.37|11695.37|0
1650538470000|2022-04-21 10:54:30|11696.28|11696.28|11696.28|11696.28|11696.28|11696.28|11696.28|11696.28|0
1650538480000|2022-04-21 10:54:40|11698.2|11698.2|11701.73|11701.73|11701.73|11701.73|11698.2|11698.2|0
1650538500000|2022-04-21 10:55:00|11702.86|11702.86|11702.86|11702.86|11702.86|11702.86|11702.86|11702.86|0
1650538570000|2022-04-21 10:56:10|11702.11|11702.11|11702.11|11702.11|11702.11|11702.11|11702.11|11702.11|0
1650538680000|2022-04-21 10:58:00|11701.35|11701.35|11701.35|11701.35|11701.35|11701.35|11701.35|11701.35|0
1650538800000|2022-04-21 11:00:00|11702.45|11702.45|11702.77|11702.77|11705.98|11705.98|11702.45|11702.45|0
1650538810000|2022-04-21 11:00:10|11700.84|11700.84|11700.84|11700.84|11700.84|11700.84|11700.84|11700.84|0
1650538840000|2022-04-21 11:00:40|11698.92|11698.92|11698.92|11698.92|11698.92|11698.92|11698.92|11698.92|0
1650538850000|2022-04-21 11:00:50|11696.66|11696.66|11696.66|11696.66|11696.66|11696.66|11696.66|11696.66|0
1650538870000|2022-04-21 11:01:10|11695.38|11695.38|11695.38|11695.38|11695.38|11695.38|11695.38|11695.38|0
1650539010000|2022-04-21 11:03:30|11697.26|11697.26|11697.26|11697.26|11697.26|11697.26|11697.26|11697.26|0
1650539210000|2022-04-21 11:06:50|11701.75|11701.75|11701.75|11701.75|11701.75|11701.75|11701.75|11701.75|0
1650539220000|2022-04-21 11:07:00|11699.87|11699.87|11700.62|11700.62|11700.62|11700.62|11699.87|11699.87|0
1650539280000|2022-04-21 11:08:00|11702.5|11702.5|11700.62|11700.62|11702.5|11702.5|11700.62|11700.62|0
1650539330000|2022-04-21 11:08:50|11699.34|11699.34|11698.21|11698.21|11699.34|11699.34|11698.21|11698.21|0
1650539340000|2022-04-21 11:09:00|11696.29|11696.29|11690.52|11690.52|11696.29|11696.29|11690.52|11690.52|0
1650539390000|2022-04-21 11:09:50|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|0
1650539400000|2022-04-21 11:10:00|11691.79|11691.79|11691.79|11691.79|11691.79|11691.79|11691.79|11691.79|0
1650539410000|2022-04-21 11:10:10|11689.86|11689.86|11689.86|11689.86|11689.86|11689.86|11689.86|11689.86|0
1650539420000|2022-04-21 11:10:20|11687.94|11687.94|11695.64|11695.64|11695.64|11695.64|11687.94|11687.94|0
1650539450000|2022-04-21 11:10:50|11694.51|11694.51|11694.51|11694.51|11694.51|11694.51|11694.51|11694.51|0
1650539490000|2022-04-21 11:11:30|11693.87|11693.87|11693.87|11693.87|11693.87|11693.87|11693.87|11693.87|0
1650539500000|2022-04-21 11:11:40|11696.13|11696.13|11696.13|11696.13|11696.13|11696.13|11696.13|11696.13|0
1650539510000|2022-04-21 11:11:50|11698.05|11698.05|11698.43|11698.43|11698.43|11698.43|11698.05|11698.05|0
1650539660000|2022-04-21 11:14:20|11701|11701|11701|11701|11701|11701|11701|11701|0
1650539670000|2022-04-21 11:14:30|11702.28|11702.28|11706.13|11706.13|11706.13|11706.13|11702.28|11702.28|0
1650539710000|2022-04-21 11:15:10|11706.68|11706.68|11706.68|11706.68|11706.68|11706.68|11706.68|11706.68|0
1650539720000|2022-04-21 11:15:20|11705.39|11705.39|11705.39|11705.39|11705.39|11705.39|11705.39|11705.39|0
1650539830000|2022-04-21 11:17:10|11706.68|11706.68|11707.96|11707.96|11707.96|11707.96|11706.68|11706.68|0
1650539840000|2022-04-21 11:17:20|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|11714.39|0
1650539850000|2022-04-21 11:17:30|11716.04|11716.04|11716.04|11716.04|11716.04|11716.04|11716.04|11716.04|0
1650539890000|2022-04-21 11:18:10|11718.67|11718.67|11715.66|11715.66|11718.67|11718.67|11715.66|11715.66|0
1650539900000|2022-04-21 11:18:20|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|0
1650539940000|2022-04-21 11:19:00|11716.57|11716.57|11716.57|11716.57|11716.57|11716.57|11716.57|11716.57|0
1650539950000|2022-04-21 11:19:10|11715.29|11715.29|11715.93|11715.93|11715.93|11715.93|11715.29|11715.29|0
1650539990000|2022-04-21 11:19:50|11717.85|11717.85|11717.85|11717.85|11717.85|11717.85|11717.85|11717.85|0
1650540020000|2022-04-21 11:20:20|11719.74|11719.74|11717.43|11717.43|11719.74|11719.74|11717.43|11717.43|0
1650540060000|2022-04-21 11:21:00|11718.08|11718.08|11718.08|11718.08|11718.08|11718.08|11718.08|11718.08|0
1650540080000|2022-04-21 11:21:20|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|0
1650540130000|2022-04-21 11:22:10|11718.23|11718.23|11717.48|11717.48|11718.23|11718.23|11717.48|11717.48|0
1650540160000|2022-04-21 11:22:40|11717.85|11717.85|11717.48|11717.48|11717.85|11717.85|11717.48|11717.48|0
1650540220000|2022-04-21 11:23:40|11719.4|11719.4|11719.4|11719.4|11719.4|11719.4|11719.4|11719.4|0
1650540240000|2022-04-21 11:24:00|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|11725.84|0
1650540270000|2022-04-21 11:24:30|11719.4|11719.4|11719.4|11719.4|11719.4|11719.4|11719.4|11719.4|0
1650540300000|2022-04-21 11:25:00|11718.76|11718.76|11718.76|11718.76|11718.76|11718.76|11718.76|11718.76|0
1650540390000|2022-04-21 11:26:30|11720.64|11720.64|11720.64|11720.64|11720.64|11720.64|11720.64|11720.64|0
1650540480000|2022-04-21 11:28:00|11721.28|11721.28|11721.66|11721.66|11721.66|11721.66|11721.28|11721.28|0
1650540540000|2022-04-21 11:29:00|11722.04|11722.04|11717.06|11717.06|11722.04|11722.04|11717.06|11717.06|0
1650540550000|2022-04-21 11:29:10|11723.49|11723.49|11723.49|11723.49|11723.49|11723.49|11723.49|11723.49|0
1650540570000|2022-04-21 11:29:30|11726.06|11726.06|11727.56|11727.56|11727.56|11727.56|11726.06|11726.06|0
1650540580000|2022-04-21 11:29:40|11727.19|11727.19|11727.19|11727.19|11727.19|11727.19|11727.19|11727.19|0
1650540590000|2022-04-21 11:29:50|11725.68|11725.68|11725.31|11725.31|11725.68|11725.68|11725.31|11725.31|0
1650540600000|2022-04-21 11:30:00|11726.81|11726.81|11726.81|11726.81|11726.81|11726.81|11726.81|11726.81|0
1650540660000|2022-04-21 11:31:00|11727.56|11727.56|11727.56|11727.56|11727.56|11727.56|11726.06|11726.06|0
1650540670000|2022-04-21 11:31:10|11728.32|11728.32|11729.07|11729.07|11730.57|11730.57|11728.32|11728.32|0
1650540700000|2022-04-21 11:31:40|11730.2|11730.2|11731.7|11731.7|11731.7|11731.7|11730.2|11730.2|0
1650540720000|2022-04-21 11:32:00|11733.21|11733.21|11736.6|11736.6|11736.97|11736.97|11733.21|11733.21|0
1650540730000|2022-04-21 11:32:10|11737.35|11737.35|11745.13|11745.13|11745.13|11745.13|11737.35|11737.35|0
1650540740000|2022-04-21 11:32:20|11744|11744|11743.63|11743.63|11744|11744|11743.63|11743.63|0
1650540840000|2022-04-21 11:34:00|11741.37|11741.37|11740.99|11740.99|11741.37|11741.37|11740.99|11740.99|0
1650540850000|2022-04-21 11:34:10|11747.43|11747.43|11733.05|11733.05|11747.43|11747.43|11733.05|11733.05|0
1650540860000|2022-04-21 11:34:20|11734.56|11734.56|11736.44|11736.44|11736.44|11736.44|11734.56|11734.56|0
1650540960000|2022-04-21 11:36:00|11733.87|11733.87|11733.87|11733.87|11733.87|11733.87|11733.87|11733.87|0
1650540970000|2022-04-21 11:36:10|11735.16|11735.16|11735.16|11735.16|11735.16|11735.16|11735.16|11735.16|0
1650541200000|2022-04-21 11:40:00|11735.91|11735.91|11736.66|11736.66|11736.66|11736.66|11735.91|11735.91|0
1650541300000|2022-04-21 11:41:40|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|0
1650541310000|2022-04-21 11:41:50|11734.55|11734.55|11720.4|11720.4|11734.55|11734.55|11720.4|11720.4|0
1650541320000|2022-04-21 11:42:00|11713.96|11713.96|11713.21|11713.21|11713.96|11713.96|11713.21|11713.21|0
1650541330000|2022-04-21 11:42:10|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|11715.47|0
1650541350000|2022-04-21 11:42:30|11709.03|11709.03|11709.03|11709.03|11709.03|11709.03|11709.03|11709.03|0
1650541360000|2022-04-21 11:42:40|11706.47|11706.47|11706.47|11706.47|11706.47|11706.47|11706.47|11706.47|0
1650541380000|2022-04-21 11:43:00|11704.21|11704.21|11704.21|11704.21|11704.21|11704.21|11704.21|11704.21|0
1650541390000|2022-04-21 11:43:10|11703.11|11703.11|11703.11|11703.11|11703.11|11703.11|11703.11|11703.11|0
1650541420000|2022-04-21 11:43:40|11702.74|11702.74|11702.74|11702.74|11702.74|11702.74|11702.74|11702.74|0
1650541430000|2022-04-21 11:43:50|11709.17|11709.17|11709.17|11709.17|11709.17|11709.17|11709.17|11709.17|0
1650541440000|2022-04-21 11:44:00|11711.81|11711.81|11711.81|11711.81|11711.81|11711.81|11711.81|11711.81|0
1650541460000|2022-04-21 11:44:20|11718.24|11718.24|11718.24|11718.24|11718.24|11718.24|11718.24|11718.24|0
1650541480000|2022-04-21 11:44:40|11717.49|11717.49|11715.98|11715.98|11717.49|11717.49|11715.98|11715.98|0
1650541500000|2022-04-21 11:45:00|11723.68|11723.68|11726.28|11726.28|11726.28|11726.28|11723.68|11723.68|0
1650541520000|2022-04-21 11:45:20|11724.09|11724.09|11722.99|11722.99|11724.09|11724.09|11722.99|11722.99|0
1650541530000|2022-04-21 11:45:30|11720.73|11720.73|11720.73|11720.73|11720.73|11720.73|11720.73|11720.73|0
1650541540000|2022-04-21 11:45:40|11721.38|11721.38|11721.38|11721.38|11721.38|11721.38|11721.38|11721.38|0
1650541550000|2022-04-21 11:45:50|11721|11721|11721|11721|11721|11721|11721|11721|0
1650541560000|2022-04-21 11:46:00|11719.9|11719.9|11718.81|11718.81|11719.9|11719.9|11718.81|11718.81|0
1650541570000|2022-04-21 11:46:10|11719.35|11719.35|11719.35|11719.35|11719.35|11719.35|11719.35|11719.35|0
1650541580000|2022-04-21 11:46:20|11718.23|11718.23|11718.23|11718.23|11718.23|11718.23|11718.23|11718.23|0
1650541680000|2022-04-21 11:48:00|11715.02|11715.02|11715.02|11715.02|11715.02|11715.02|11715.02|11715.02|0
1650541690000|2022-04-21 11:48:10|11714.38|11714.38|11717.88|11717.88|11719.53|11719.53|11713.09|11713.09|0
1650541750000|2022-04-21 11:49:10|11721.09|11721.09|11721.09|11721.09|11721.09|11721.09|11721.09|11721.09|0
1650541770000|2022-04-21 11:49:30|11722.73|11722.73|11722.73|11722.73|11722.73|11722.73|11722.73|11722.73|0
1650541780000|2022-04-21 11:49:40|11724.62|11724.62|11724.62|11724.62|11724.62|11724.62|11724.62|11724.62|0
1650542010000|2022-04-21 11:53:30|11718.18|11718.18|11718.18|11718.18|11718.18|11718.18|11718.18|11718.18|0
1650542050000|2022-04-21 11:54:10|11715.17|11715.17|11715.17|11715.17|11715.17|11715.17|11715.17|11715.17|0
1650542200000|2022-04-21 11:56:40|11721.61|11721.61|11721.61|11721.61|11721.61|11721.61|11721.61|11721.61|0
1650542230000|2022-04-21 11:57:10|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|0
1650542290000|2022-04-21 11:58:10|11722.89|11722.89|11722.89|11722.89|11722.89|11722.89|11722.89|11722.89|0
1650542320000|2022-04-21 11:58:40|11720.96|11720.96|11719.68|11719.68|11720.96|11720.96|11719.68|11719.68|0
1650542330000|2022-04-21 11:58:50|11720.32|11720.32|11720.96|11720.96|11720.96|11720.96|11720.32|11720.32|0
1650542380000|2022-04-21 11:59:40|11720.21|11720.21|11717.58|11717.58|11720.21|11720.21|11717.2|11717.2|0
1650542390000|2022-04-21 11:59:50|11717.95|11717.95|11717.95|11717.95|11717.95|11717.95|11717.95|11717.95|0
1650542510000|2022-04-21 12:01:50|11720.52|11720.52|11719.77|11719.77|11720.52|11720.52|11717.89|11717.89|0
1650542600000|2022-04-21 12:03:20|11720.9|11720.9|11720.9|11720.9|11720.9|11720.9|11720.9|11720.9|0
1650542720000|2022-04-21 12:05:20|11722.03|11722.03|11722.03|11722.03|11722.03|11722.03|11722.03|11722.03|0
1650542840000|2022-04-21 12:07:20|11721.48|11721.48|11721.48|11721.48|11721.48|11721.48|11721.48|11721.48|0
1650542870000|2022-04-21 12:07:50|11719.22|11719.22|11719.22|11719.22|11719.22|11719.22|11719.22|11719.22|0
1650542920000|2022-04-21 12:08:40|11718.47|11718.47|11718.47|11718.47|11718.47|11718.47|11718.47|11718.47|0
1650543050000|2022-04-21 12:10:50|11717.37|11717.37|11716.27|11716.27|11717.37|11717.37|11716.27|11716.27|0
1650543060000|2022-04-21 12:11:00|11718.91|11718.91|11719.66|11719.66|11719.66|11719.66|11718.91|11718.91|0
1650543120000|2022-04-21 12:12:00|11721.3|11721.3|11721.3|11721.3|11721.3|11721.3|11721.3|11721.3|0
1650543150000|2022-04-21 12:12:30|11722.81|11722.81|11722.81|11722.81|11722.81|11722.81|11722.81|11722.81|0
1650543160000|2022-04-21 12:12:40|11721.71|11721.71|11720.62|11720.62|11721.71|11721.71|11720.62|11720.62|0
1650543170000|2022-04-21 12:12:50|11718.97|11718.97|11718.97|11718.97|11718.97|11718.97|11718.97|11718.97|0
1650543180000|2022-04-21 12:13:00|11717.32|11717.32|11716.78|11716.78|11717.32|11717.32|11716.78|11716.78|0
1650543190000|2022-04-21 12:13:10|11717.9|11717.9|11717.9|11717.9|11717.9|11717.9|11717.9|11717.9|0
1650543250000|2022-04-21 12:14:10|11714.7|11714.7|11710.78|11710.78|11714.7|11714.7|11710.78|11710.78|0
1650543260000|2022-04-21 12:14:20|11710.14|11710.14|11710.14|11710.14|11710.14|11710.14|11710.14|11710.14|0
1650543270000|2022-04-21 12:14:30|11712.88|11712.88|11712.88|11712.88|11712.88|11712.88|11712.88|11712.88|0
1650543430000|2022-04-21 12:17:10|11711.75|11711.75|11711.75|11711.75|11711.75|11711.75|11711.75|11711.75|0
1650543520000|2022-04-21 12:18:40|11713.68|11713.68|11715.93|11715.93|11715.93|11715.93|11713.68|11713.68|0
1650543630000|2022-04-21 12:20:30|11717.86|11717.86|11717.86|11717.86|11717.86|11717.86|11717.86|11717.86|0
1650543660000|2022-04-21 12:21:00|11715.29|11715.29|11715.93|11715.93|11715.93|11715.93|11715.29|11715.29|0
1650543740000|2022-04-21 12:22:20|11715.29|11715.29|11715.29|11715.29|11715.29|11715.29|11715.29|11715.29|0
1650543860000|2022-04-21 12:24:20|11714.01|11714.01|11714.01|11714.01|11714.01|11714.01|11714.01|11714.01|0
1650544020000|2022-04-21 12:27:00|11711.75|11711.75|11711.38|11711.38|11711.75|11711.75|11711.38|11711.38|0
1650544030000|2022-04-21 12:27:10|11709.45|11709.45|11708.53|11708.53|11709.45|11709.45|11708.53|11708.53|0
1650544050000|2022-04-21 12:27:30|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|0
1650544060000|2022-04-21 12:27:40|11695.28|11695.28|11695.28|11695.28|11695.28|11695.28|11695.28|11695.28|0
1650544110000|2022-04-21 12:28:30|11701.71|11701.71|11703.97|11703.97|11703.97|11703.97|11701.71|11701.71|0
1650544130000|2022-04-21 12:28:50|11702.88|11702.88|11700.31|11700.31|11702.88|11702.88|11700.31|11700.31|0
1650544220000|2022-04-21 12:30:20|11701.95|11701.95|11701.95|11701.95|11701.95|11701.95|11701.95|11701.95|0
1650544270000|2022-04-21 12:31:10|11702.33|11702.33|11702.33|11702.33|11702.33|11702.33|11702.33|11702.33|0
1650544330000|2022-04-21 12:32:10|11708.75|11708.75|11708.75|11708.75|11708.75|11708.75|11708.75|11708.75|0
1650544440000|2022-04-21 12:34:00|11710.67|11710.67|11712.97|11712.97|11712.97|11712.97|11710.67|11710.67|0
1650544460000|2022-04-21 12:34:20|11711.69|11711.69|11713.62|11713.62|11713.62|11713.62|11711.69|11711.69|0
1650544470000|2022-04-21 12:34:30|11715.26|11715.26|11713.98|11713.98|11715.26|11715.26|11713.98|11713.98|0
1650544480000|2022-04-21 12:34:40|11716.54|11716.54|11716.54|11716.54|11716.54|11716.54|11716.54|11716.54|0
1650544560000|2022-04-21 12:36:00|11716.92|11716.92|11715.04|11715.04|11716.92|11716.92|11715.04|11715.04|0
1650544710000|2022-04-21 12:38:30|11714.66|11714.66|11714.66|11714.66|11714.66|11714.66|11714.66|11714.66|0
1650544830000|2022-04-21 12:40:30|11713.02|11713.02|11713.02|11713.02|11713.02|11713.02|11713.02|11713.02|0
1650544900000|2022-04-21 12:41:40|11714.66|11714.66|11714.66|11714.66|11714.66|11714.66|11714.66|11714.66|0
1650544960000|2022-04-21 12:42:40|11714.29|11714.29|11714.29|11714.29|11714.29|11714.29|11714.29|11714.29|0
1650545020000|2022-04-21 12:43:40|11715.57|11715.57|11713|11713|11715.57|11715.57|11713|11713|0
1650545070000|2022-04-21 12:44:30|11713.64|11713.64|11713.64|11713.64|11713.64|11713.64|11713.64|11713.64|0
1650545120000|2022-04-21 12:45:20|11711.76|11711.76|11711.76|11711.76|11711.76|11711.76|11711.76|11711.76|0
1650545180000|2022-04-21 12:46:20|11710.48|11710.48|11710.48|11710.48|11710.48|11710.48|11710.48|11710.48|0
1650545260000|2022-04-21 12:47:40|11710.1|11710.1|11710.1|11710.1|11710.1|11710.1|11710.1|11710.1|0
1650545310000|2022-04-21 12:48:30|11711.99|11711.99|11711.99|11711.99|11711.99|11711.99|11711.99|11711.99|0
1650545320000|2022-04-21 12:48:40|11708.98|11708.98|11708.98|11708.98|11708.98|11708.98|11708.98|11708.98|0
1650545520000|2022-04-21 12:52:00|11705.77|11705.77|11705.77|11705.77|11705.77|11705.77|11705.77|11705.77|0
1650545530000|2022-04-21 12:52:10|11707.05|11707.05|11708.93|11708.93|11708.93|11708.93|11707.05|11707.05|0
1650545550000|2022-04-21 12:52:30|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|11715.37|0
1650545600000|2022-04-21 12:53:20|11721.8|11721.8|11721.8|11721.8|11721.8|11721.8|11721.8|11721.8|0
1650545620000|2022-04-21 12:53:40|11722.18|11722.18|11722.18|11722.18|11722.18|11722.18|11722.18|11722.18|0
1650545670000|2022-04-21 12:54:30|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|0
1650545680000|2022-04-21 12:54:40|11721.65|11721.65|11721.65|11721.65|11721.65|11721.65|11721.65|11721.65|0
1650545760000|2022-04-21 12:56:00|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|0
1650545770000|2022-04-21 12:56:10|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|11720.03|0
1650545880000|2022-04-21 12:58:00|11719.48|11719.48|11718.2|11718.2|11719.48|11719.48|11716.91|11716.91|0
1650545890000|2022-04-21 12:58:10|11717.65|11717.65|11717.65|11717.65|11717.65|11717.65|11717.65|11717.65|0
1650545910000|2022-04-21 12:58:30|11724.08|11724.08|11724.08|11724.08|11724.08|11724.08|11724.08|11724.08|0
1650545920000|2022-04-21 12:58:40|11721.52|11721.52|11721.52|11721.52|11721.52|11721.52|11721.52|11721.52|0
1650545930000|2022-04-21 12:58:50|11723.44|11723.44|11723.44|11723.44|11723.44|11723.44|11723.44|11723.44|0
1650545950000|2022-04-21 12:59:10|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|11724.54|0
1650545970000|2022-04-21 12:59:30|11723.44|11723.44|11723.44|11723.44|11723.44|11723.44|11723.44|11723.44|0
1650545980000|2022-04-21 12:59:40|11722.34|11722.34|11722.34|11722.34|11722.34|11722.34|11722.34|11722.34|0
1650546110000|2022-04-21 13:01:50|11723.63|11723.63|11723.63|11723.63|11723.63|11723.63|11723.63|11723.63|0
1650546120000|2022-04-21 13:02:00|11736.5|11736.5|11736.5|11736.5|11736.5|11736.5|11736.5|11736.5|0
1650546190000|2022-04-21 13:03:10|11742.93|11742.93|11749.36|11749.36|11749.36|11749.36|11742.93|11742.93|0
1650546210000|2022-04-21 13:03:30|11753.86|11753.86|11751.29|11751.29|11755.14|11755.14|11751.29|11751.29|0
1650546250000|2022-04-21 13:04:10|11752.42|11752.42|11752.42|11752.42|11752.42|11752.42|11752.42|11752.42|0
1650546270000|2022-04-21 13:04:30|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|0
1650546280000|2022-04-21 13:04:40|11757.57|11757.57|11758.21|11758.21|11758.21|11758.21|11757.57|11757.57|0
1650546300000|2022-04-21 13:05:00|11751.78|11751.78|11751.78|11751.78|11751.78|11751.78|11751.78|11751.78|0
1650546370000|2022-04-21 13:06:10|11748.57|11748.57|11748.57|11748.57|11748.57|11748.57|11748.57|11748.57|0
1650546400000|2022-04-21 13:06:40|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|0
1650546510000|2022-04-21 13:08:30|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|0
1650546580000|2022-04-21 13:09:40|11753.55|11753.55|11753.92|11753.92|11753.92|11753.92|11753.55|11753.55|0
1650546600000|2022-04-21 13:10:00|11766.79|11766.79|11760.36|11760.36|11766.79|11766.79|11760.36|11760.36|0
1650546610000|2022-04-21 13:10:10|11773.23|11773.23|11773.23|11773.23|11773.23|11773.23|11773.23|11773.23|0
1650546630000|2022-04-21 13:10:30|11774.87|11774.87|11774.87|11774.87|11774.87|11774.87|11774.87|11774.87|0
1650546640000|2022-04-21 13:10:40|11781.29|11781.29|11789.01|11789.01|11789.01|11789.01|11781.29|11781.29|0
1650546670000|2022-04-21 13:11:10|11776.14|11776.14|11782.57|11782.57|11782.57|11782.57|11776.14|11776.14|0
1650546680000|2022-04-21 13:11:20|11785.96|11785.96|11773.73|11773.73|11786.6|11786.6|11766.66|11766.66|0
1650546700000|2022-04-21 13:11:40|11767.3|11767.3|11780.17|11780.17|11780.17|11780.17|11767.3|11767.3|0
1650546710000|2022-04-21 13:11:50|11767.3|11767.3|11767.3|11767.3|11767.3|11767.3|11767.3|11767.3|0
1650546780000|2022-04-21 13:13:00|11766.01|11766.01|11766.01|11766.01|11766.01|11766.01|11766.01|11766.01|0
1650546840000|2022-04-21 13:14:00|11768.27|11768.27|11768.27|11768.27|11768.27|11768.27|11768.27|11768.27|0
1650546900000|2022-04-21 13:15:00|11766.39|11766.39|11766.39|11766.39|11766.39|11766.39|11766.39|11766.39|0
1650547100000|2022-04-21 13:18:20|11765.11|11765.11|11763.82|11763.82|11765.11|11765.11|11763.82|11763.82|0
1650547110000|2022-04-21 13:18:30|11763.07|11763.07|11761.43|11761.43|11763.07|11763.07|11761.43|11761.43|0
1650547120000|2022-04-21 13:18:40|11762.71|11762.71|11763.9|11763.9|11763.9|11763.9|11762.71|11762.71|0
1650547140000|2022-04-21 13:19:00|11766.47|11766.47|11766.47|11766.47|11766.47|11766.47|11766.47|11766.47|0
1650547150000|2022-04-21 13:19:10|11760.03|11760.03|11760.03|11760.03|11760.03|11760.03|11760.03|11760.03|0
1650547170000|2022-04-21 13:19:30|11762.29|11762.29|11762.29|11762.29|11762.29|11762.29|11762.29|11762.29|0
1650547200000|2022-04-21 13:20:00|11764.21|11764.21|11764.21|11764.21|11764.21|11764.21|11764.21|11764.21|0
1650547210000|2022-04-21 13:20:10|11765.31|11765.31|11766.41|11766.41|11766.41|11766.41|11765.31|11765.31|0
1650547230000|2022-04-21 13:20:30|11765.13|11765.13|11765.13|11765.13|11765.13|11765.13|11765.13|11765.13|0
1650547250000|2022-04-21 13:20:50|11777.99|11777.99|11777.99|11777.99|11777.99|11777.99|11777.99|11777.99|0
1650547260000|2022-04-21 13:21:00|11765.13|11765.13|11765.13|11765.13|11765.13|11765.13|11765.13|11765.13|0
1650547270000|2022-04-21 13:21:10|11764.03|11764.03|11763.48|11763.48|11764.03|11764.03|11763.48|11763.48|0
1650547290000|2022-04-21 13:21:30|11761.55|11761.55|11761.55|11761.55|11761.55|11761.55|11761.55|11761.55|0
1650547330000|2022-04-21 13:22:10|11762.2|11762.2|11762.2|11762.2|11762.2|11762.2|11762.2|11762.2|0
1650547370000|2022-04-21 13:22:50|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|0
1650547380000|2022-04-21 13:23:00|11759.01|11759.01|11759.01|11759.01|11759.01|11759.01|11759.01|11759.01|0
1650547390000|2022-04-21 13:23:10|11758.26|11758.26|11758.26|11758.26|11758.26|11758.26|11758.26|11758.26|0
1650547450000|2022-04-21 13:24:10|11755.05|11755.05|11755.05|11755.05|11755.05|11755.05|11755.05|11755.05|0
1650547460000|2022-04-21 13:24:20|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|0
1650547500000|2022-04-21 13:25:00|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|0
1650547560000|2022-04-21 13:26:00|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|0
1650547580000|2022-04-21 13:26:20|11752.11|11752.11|11751.73|11751.73|11752.11|11752.11|11751.73|11751.73|0
1650547620000|2022-04-21 13:27:00|11752.86|11752.86|11752.86|11752.86|11752.86|11752.86|11752.86|11752.86|0
1650547690000|2022-04-21 13:28:10|11752.11|11752.11|11753.24|11753.24|11753.24|11753.24|11752.11|11752.11|0
1650547710000|2022-04-21 13:28:30|11753.99|11753.99|11755.5|11755.5|11755.5|11755.5|11753.99|11753.99|0
1650547720000|2022-04-21 13:28:40|11753.99|11753.99|11753.99|11753.99|11753.99|11753.99|11753.99|11753.99|0
1650547800000|2022-04-21 13:30:00|11747.56|11747.56|11697.37|11697.37|11747.56|11747.56|11696.08|11696.08|0
1650547810000|2022-04-21 13:30:10|11696.24|11696.24|11701.92|11701.92|11701.92|11701.92|11695.49|11695.49|0
1650547820000|2022-04-21 13:30:20|11702.56|11702.56|11702.56|11702.56|11702.56|11702.56|11702.56|11702.56|0
1650547830000|2022-04-21 13:30:30|11715.43|11715.43|11714.33|11714.33|11715.43|11715.43|11714.33|11714.33|0
1650547840000|2022-04-21 13:30:40|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|0
1650547860000|2022-04-21 13:31:00|11704.67|11704.67|11698.24|11698.24|11704.67|11704.67|11691.8|11691.8|0
1650547870000|2022-04-21 13:31:10|11691.8|11691.8|11685.37|11685.37|11691.8|11691.8|11685.37|11685.37|0
1650547880000|2022-04-21 13:31:20|11678.94|11678.94|11685.37|11685.37|11685.37|11685.37|11678.94|11678.94|0
1650547900000|2022-04-21 13:31:40|11684.99|11684.99|11684.99|11684.99|11684.99|11684.99|11684.99|11684.99|0
1650547910000|2022-04-21 13:31:50|11684.62|11684.62|11684.62|11684.62|11684.62|11684.62|11684.62|11684.62|0
1650547960000|2022-04-21 13:32:40|11683.6|11683.6|11656.73|11656.73|11683.6|11683.6|11656.73|11656.73|0
1650547970000|2022-04-21 13:32:50|11676.04|11676.04|11688.9|11688.9|11688.9|11688.9|11669.6|11669.6|0
1650547980000|2022-04-21 13:33:00|11682.47|11682.47|11682.47|11682.47|11688.9|11688.9|11682.47|11682.47|0
1650547990000|2022-04-21 13:33:10|11688.9|11688.9|11688.9|11688.9|11688.9|11688.9|11688.9|11688.9|0
1650548010000|2022-04-21 13:33:30|11686.34|11686.34|11673.47|11673.47|11686.34|11686.34|11673.47|11673.47|0
1650548030000|2022-04-21 13:33:50|11679.9|11679.9|11679.9|11679.9|11679.9|11679.9|11679.9|11679.9|0
1650548060000|2022-04-21 13:34:20|11679.15|11679.15|11672.61|11672.61|11679.15|11679.15|11672.61|11672.61|0
1650548080000|2022-04-21 13:34:40|11674.87|11674.87|11676.38|11676.38|11676.38|11676.38|11674.87|11674.87|0
1650548100000|2022-04-21 13:35:00|11663.51|11663.51|11642.7|11642.7|11663.51|11663.51|11642.7|11642.7|0
1650548110000|2022-04-21 13:35:10|11641.57|11641.57|11636.93|11636.93|11641.57|11641.57|11636.93|11636.93|0
1650548120000|2022-04-21 13:35:20|11636.39|11636.39|11636.87|11636.87|11636.87|11636.87|11622.88|11622.88|0
1650548130000|2022-04-21 13:35:30|11643.31|11643.31|11636.87|11636.87|11643.31|11643.31|11630.44|11630.44|0
1650548160000|2022-04-21 13:36:00|11643.31|11643.31|11644.44|11644.44|11644.44|11644.44|11643.31|11643.31|0
1650548170000|2022-04-21 13:36:10|11638|11638|11638|11638|11638|11638|11638|11638|0
1650548190000|2022-04-21 13:36:30|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|0
1650548200000|2022-04-21 13:36:40|11650.87|11650.87|11650.87|11650.87|11650.87|11650.87|11644.44|11644.44|0
1650548210000|2022-04-21 13:36:50|11644.44|11644.44|11650.87|11650.87|11650.87|11650.87|11631.57|11631.57|0
1650548220000|2022-04-21 13:37:00|11644.44|11644.44|11650.87|11650.87|11650.87|11650.87|11644.44|11644.44|0
1650548230000|2022-04-21 13:37:10|11649.74|11649.74|11649.74|11649.74|11649.74|11649.74|11649.74|11649.74|0
1650548240000|2022-04-21 13:37:20|11648.24|11648.24|11648.24|11648.24|11648.24|11648.24|11648.24|11648.24|0
1650548250000|2022-04-21 13:37:30|11641.8|11641.8|11647.14|11647.14|11648.24|11648.24|11641.8|11641.8|0
1650548260000|2022-04-21 13:37:40|11649.71|11649.71|11649.06|11649.06|11649.71|11649.71|11649.06|11649.06|0
1650548270000|2022-04-21 13:37:50|11649.44|11649.44|11649.44|11649.44|11649.44|11649.44|11649.44|11649.44|0
1650548280000|2022-04-21 13:38:00|11648.89|11648.89|11647.76|11647.76|11648.89|11648.89|11647.76|11647.76|0
1650548300000|2022-04-21 13:38:20|11634.89|11634.89|11634.89|11634.89|11634.89|11634.89|11634.89|11634.89|0
1650548350000|2022-04-21 13:39:10|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|0
1650548370000|2022-04-21 13:39:30|11634.86|11634.86|11615.56|11615.56|11634.86|11634.86|11615.56|11615.56|0
1650548400000|2022-04-21 13:40:00|11615.18|11615.18|11615.18|11615.18|11615.18|11615.18|11615.18|11615.18|0
1650548420000|2022-04-21 13:40:20|11614.05|11614.05|11615.83|11615.83|11615.83|11615.83|11614.05|11614.05|0
1650548430000|2022-04-21 13:40:30|11596.52|11596.52|11596.52|11596.52|11596.52|11596.52|11596.52|11596.52|0
1650548440000|2022-04-21 13:40:40|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|0
1650548470000|2022-04-21 13:41:10|11602.96|11602.96|11605.52|11605.52|11605.52|11605.52|11596.52|11596.52|0
1650548520000|2022-04-21 13:42:00|11599.09|11599.09|11605.52|11605.52|11605.52|11605.52|11599.09|11599.09|0
1650548530000|2022-04-21 13:42:10|11599.09|11599.09|11605.52|11605.52|11605.52|11605.52|11592.66|11592.66|0
1650548540000|2022-04-21 13:42:20|11606.07|11606.07|11613.81|11613.81|11613.81|11613.81|11606.07|11606.07|0
1650548550000|2022-04-21 13:42:30|11614.18|11614.18|11607.75|11607.75|11614.18|11614.18|11607.75|11607.75|0
1650548560000|2022-04-21 13:42:40|11610.32|11610.32|11610.32|11610.32|11610.32|11610.32|11610.32|11610.32|0
1650548570000|2022-04-21 13:42:50|11597.45|11597.45|11591.01|11591.01|11597.45|11597.45|11591.01|11591.01|0
1650548590000|2022-04-21 13:43:10|11587.72|11587.72|11588.82|11588.82|11588.82|11588.82|11587.72|11587.72|0
1650548610000|2022-04-21 13:43:30|11569.52|11569.52|11569.52|11569.52|11569.52|11569.52|11569.52|11569.52|0
1650548650000|2022-04-21 13:44:10|11565.67|11565.67|11565.67|11565.67|11565.67|11565.67|11565.67|11565.67|0
1650548660000|2022-04-21 13:44:20|11565.03|11565.03|11565.03|11565.03|11565.03|11565.03|11565.03|11565.03|0
1650548670000|2022-04-21 13:44:30|11558.59|11558.59|11557.46|11557.46|11558.59|11558.59|11557.46|11557.46|0
1650548680000|2022-04-21 13:44:40|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|0
1650548690000|2022-04-21 13:44:50|11544.59|11544.59|11544.59|11544.59|11544.59|11544.59|11544.59|11544.59|0
1650548700000|2022-04-21 13:45:00|11543.31|11543.31|11542.45|11542.45|11543.31|11543.31|11541.16|11541.16|0
1650548710000|2022-04-21 13:45:10|11548.88|11548.88|11567.09|11567.09|11573.52|11573.52|11548.88|11548.88|0
1650548720000|2022-04-21 13:45:20|11565.8|11565.8|11565.8|11565.8|11565.8|11565.8|11565.8|11565.8|0
1650548760000|2022-04-21 13:46:00|11566.56|11566.56|11566.56|11566.56|11566.56|11566.56|11566.56|11566.56|0
1650548770000|2022-04-21 13:46:10|11569.76|11569.76|11556.9|11556.9|11569.76|11569.76|11556.9|11556.9|0
1650548800000|2022-04-21 13:46:40|11560.75|11560.75|11562.39|11562.39|11562.39|11562.39|11560.75|11560.75|0
1650548820000|2022-04-21 13:47:00|11555.96|11555.96|11555.96|11555.96|11555.96|11555.96|11555.96|11555.96|0
1650548830000|2022-04-21 13:47:10|11549.52|11549.52|11549.52|11549.52|11549.52|11549.52|11549.52|11549.52|0
1650548840000|2022-04-21 13:47:20|11549.9|11549.9|11563.52|11563.52|11563.52|11563.52|11549.9|11549.9|0
1650548850000|2022-04-21 13:47:30|11564.07|11564.07|11557.63|11557.63|11564.07|11564.07|11557.63|11557.63|0
1650548880000|2022-04-21 13:48:00|11556.54|11556.54|11556.54|11556.54|11556.54|11556.54|11556.54|11556.54|0
1650548890000|2022-04-21 13:48:10|11557.63|11557.63|11557.63|11557.63|11557.63|11557.63|11557.63|11557.63|0
1650548900000|2022-04-21 13:48:20|11556.54|11556.54|11556.54|11556.54|11556.54|11556.54|11556.54|11556.54|0
1650548990000|2022-04-21 13:49:50|11557.67|11557.67|11557.67|11557.67|11557.67|11557.67|11557.67|11557.67|0
1650549050000|2022-04-21 13:50:50|11564.1|11564.1|11570.53|11570.53|11570.53|11570.53|11564.1|11564.1|0
1650549070000|2022-04-21 13:51:10|11557.67|11557.67|11551.23|11551.23|11557.67|11557.67|11551.23|11551.23|0
1650549080000|2022-04-21 13:51:20|11550.68|11550.68|11578.07|11578.07|11578.07|11578.07|11550.68|11550.68|0
1650549090000|2022-04-21 13:51:30|11571.63|11571.63|11578.07|11578.07|11578.07|11578.07|11571.63|11571.63|0
1650549170000|2022-04-21 13:52:50|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|0
1650549220000|2022-04-21 13:53:40|11580.54|11580.54|11580.54|11580.54|11580.54|11580.54|11580.54|11580.54|0
1650549230000|2022-04-21 13:53:50|11581.29|11581.29|11581.29|11581.29|11581.29|11581.29|11581.29|11581.29|0
1650549240000|2022-04-21 13:54:00|11587.73|11587.73|11587.73|11587.73|11587.73|11587.73|11587.73|11587.73|0
1650549290000|2022-04-21 13:54:50|11584.4|11584.4|11584.4|11584.4|11584.4|11584.4|11584.4|11584.4|0
1650549300000|2022-04-21 13:55:00|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|0
1650549370000|2022-04-21 13:56:10|11582.93|11582.93|11582.93|11582.93|11582.93|11582.93|11582.93|11582.93|0
1650549400000|2022-04-21 13:56:40|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|0
1650549440000|2022-04-21 13:57:20|11588.62|11588.62|11595.05|11595.05|11595.05|11595.05|11588.62|11588.62|0
1650549460000|2022-04-21 13:57:40|11588.62|11588.62|11588.62|11588.62|11588.62|11588.62|11588.62|11588.62|0
1650549490000|2022-04-21 13:58:10|11588.24|11588.24|11588.24|11588.24|11588.24|11588.24|11588.24|11588.24|0
1650549500000|2022-04-21 13:58:20|11581.8|11581.8|11581.8|11581.8|11581.8|11581.8|11581.8|11581.8|0
1650549510000|2022-04-21 13:58:30|11583.73|11583.73|11583.73|11583.73|11583.73|11583.73|11583.73|11583.73|0
1650549560000|2022-04-21 13:59:20|11583.35|11583.35|11583.35|11583.35|11583.35|11583.35|11583.35|11583.35|0
1650549640000|2022-04-21 14:00:40|11582.71|11582.71|11581.07|11581.07|11582.71|11582.71|11581.07|11581.07|0
1650549650000|2022-04-21 14:00:50|11574.63|11574.63|11574.63|11574.63|11574.63|11574.63|11574.63|11574.63|0
1650549680000|2022-04-21 14:01:20|11573.13|11573.13|11573.13|11573.13|11573.13|11573.13|11573.13|11573.13|0
1650549720000|2022-04-21 14:02:00|11579.56|11579.56|11578.81|11578.81|11579.56|11579.56|11578.81|11578.81|0
1650549730000|2022-04-21 14:02:10|11572.37|11572.37|11572.37|11572.37|11572.37|11572.37|11572.37|11572.37|0
1650549750000|2022-04-21 14:02:30|11571.83|11571.83|11572.92|11572.92|11572.92|11572.92|11571.83|11571.83|0
1650549760000|2022-04-21 14:02:40|11570.36|11570.36|11569.23|11569.23|11570.36|11570.36|11569.23|11569.23|0
1650549780000|2022-04-21 14:03:00|11556.36|11556.36|11560.43|11560.43|11560.43|11560.43|11556.36|11556.36|0
1650549810000|2022-04-21 14:03:30|11555.3|11555.3|11555.3|11555.3|11555.3|11555.3|11555.3|11555.3|0
1650549830000|2022-04-21 14:03:50|11554.2|11554.2|11554.2|11554.2|11554.2|11554.2|11554.2|11554.2|0
1650549840000|2022-04-21 14:04:00|11551.94|11551.94|11551.94|11551.94|11551.94|11551.94|11551.94|11551.94|0
1650549860000|2022-04-21 14:04:20|11539.07|11539.07|11539.07|11539.07|11539.07|11539.07|11539.07|11539.07|0
1650549870000|2022-04-21 14:04:30|11538.7|11538.7|11538.7|11538.7|11538.7|11538.7|11538.7|11538.7|0
1650549900000|2022-04-21 14:05:00|11539.07|11539.07|11539.07|11539.07|11539.07|11539.07|11539.07|11539.07|0
1650549960000|2022-04-21 14:06:00|11537.98|11537.98|11537.98|11537.98|11537.98|11537.98|11537.98|11537.98|0
1650550000000|2022-04-21 14:06:40|11536.47|11536.47|11535.34|11535.34|11536.47|11536.47|11535.34|11535.34|0
1650550030000|2022-04-21 14:07:10|11533.84|11533.84|11533.84|11533.84|11533.84|11533.84|11533.84|11533.84|0
1650550060000|2022-04-21 14:07:40|11531.27|11531.27|11531.91|11531.91|11531.91|11531.91|11531.27|11531.27|0
1650550070000|2022-04-21 14:07:50|11531.54|11531.54|11531.54|11531.54|11531.54|11531.54|11531.54|11531.54|0
1650550080000|2022-04-21 14:08:00|11530.03|11530.03|11530.03|11530.03|11530.03|11530.03|11530.03|11530.03|0
1650550120000|2022-04-21 14:08:40|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|0
1650550130000|2022-04-21 14:08:50|11525.9|11525.9|11525.9|11525.9|11525.9|11525.9|11525.9|11525.9|0
1650550200000|2022-04-21 14:10:00|11527|11527|11527|11527|11527|11527|11527|11527|0
1650550210000|2022-04-21 14:10:10|11525.87|11525.87|11523.61|11523.61|11525.87|11525.87|11523.61|11523.61|0
1650550220000|2022-04-21 14:10:20|11524.74|11524.74|11522.1|11522.1|11524.74|11524.74|11522.1|11522.1|0
1650550290000|2022-04-21 14:11:30|11521.01|11521.01|11519.36|11519.36|11521.01|11521.01|11519.36|11519.36|0
1650550300000|2022-04-21 14:11:40|11512.93|11512.93|11513.48|11513.48|11513.48|11513.48|11512.93|11512.93|0
1650550320000|2022-04-21 14:12:00|11507.7|11507.7|11507.7|11507.7|11507.7|11507.7|11507.7|11507.7|0
1650550330000|2022-04-21 14:12:10|11505.13|11505.13|11505.13|11505.13|11505.13|11505.13|11505.13|11505.13|0
1650550350000|2022-04-21 14:12:30|11502.57|11502.57|11502.57|11502.57|11502.57|11502.57|11502.57|11502.57|0
1650550360000|2022-04-21 14:12:40|11502.19|11502.19|11508.62|11508.62|11508.62|11508.62|11502.19|11502.19|0
1650550370000|2022-04-21 14:12:50|11507.87|11507.87|11504.49|11504.49|11507.87|11507.87|11504.49|11504.49|0
1650550380000|2022-04-21 14:13:00|11505.24|11505.24|11504.14|11504.14|11505.24|11505.24|11504.14|11504.14|0
1650550400000|2022-04-21 14:13:20|11503.01|11503.01|11503.01|11503.01|11503.01|11503.01|11503.01|11503.01|0
1650550410000|2022-04-21 14:13:30|11496.58|11496.58|11496.58|11496.58|11496.58|11496.58|11496.58|11496.58|0
1650550420000|2022-04-21 14:13:40|11503.01|11503.01|11503.01|11503.01|11503.01|11503.01|11503.01|11503.01|0
1650550440000|2022-04-21 14:14:00|11494.03|11494.03|11495.13|11495.13|11495.13|11495.13|11494.03|11494.03|0
1650550460000|2022-04-21 14:14:20|11488.69|11488.69|11488.69|11488.69|11488.69|11488.69|11488.69|11488.69|0
1650550470000|2022-04-21 14:14:30|11489.44|11489.44|11489.44|11489.44|11489.44|11489.44|11489.44|11489.44|0
1650550480000|2022-04-21 14:14:40|11488.32|11488.32|11488.32|11488.32|11488.32|11488.32|11488.32|11488.32|0
1650550500000|2022-04-21 14:15:00|11490.95|11490.95|11496.57|11496.57|11496.57|11496.57|11490.95|11490.95|0
1650550510000|2022-04-21 14:15:10|11503|11503|11503|11503|11503|11503|11503|11503|0
1650550520000|2022-04-21 14:15:20|11496.57|11496.57|11496.57|11496.57|11503|11503|11496.57|11496.57|0
1650550590000|2022-04-21 14:16:30|11497.85|11497.85|11497.85|11497.85|11497.85|11497.85|11497.85|11497.85|0
1650550600000|2022-04-21 14:16:40|11495.29|11495.29|11494|11494|11495.29|11495.29|11494|11494|0
1650550680000|2022-04-21 14:18:00|11494.55|11494.55|11496.06|11496.06|11496.06|11496.06|11494.55|11494.55|0
1650550690000|2022-04-21 14:18:10|11496.61|11496.61|11496.61|11496.61|11496.61|11496.61|11496.61|11496.61|0
1650550710000|2022-04-21 14:18:30|11495.1|11495.1|11493.97|11493.97|11495.1|11495.1|11493.97|11493.97|0
1650550720000|2022-04-21 14:18:40|11492.47|11492.47|11497.4|11497.4|11497.4|11497.4|11492.47|11492.47|0
1650550740000|2022-04-21 14:19:00|11500.58|11500.58|11499.83|11499.83|11500.58|11500.58|11499.83|11499.83|0
1650550750000|2022-04-21 14:19:10|11506.26|11506.26|11506.26|11506.26|11506.26|11506.26|11506.26|11506.26|0
1650550770000|2022-04-21 14:19:30|11504.75|11504.75|11504.75|11504.75|11504.75|11504.75|11504.75|11504.75|0
1650550800000|2022-04-21 14:20:00|11505.3|11505.3|11508.31|11508.31|11508.31|11508.31|11505.3|11505.3|0
1650550850000|2022-04-21 14:20:50|11514.75|11514.75|11514.75|11514.75|11514.75|11514.75|11514.75|11514.75|0
1650550900000|2022-04-21 14:21:40|11508.31|11508.31|11508.31|11508.31|11508.31|11508.31|11508.31|11508.31|0
1650551010000|2022-04-21 14:23:30|11509.44|11509.44|11509.44|11509.44|11509.44|11509.44|11509.44|11509.44|0
1650551020000|2022-04-21 14:23:40|11508.69|11508.69|11508.69|11508.69|11508.69|11508.69|11508.69|11508.69|0
1650551030000|2022-04-21 14:23:50|11509.33|11509.33|11509.33|11509.33|11509.33|11509.33|11509.33|11509.33|0
1650551070000|2022-04-21 14:24:30|11508.23|11508.23|11508.23|11508.23|11508.23|11508.23|11508.23|11508.23|0
1650551080000|2022-04-21 14:24:40|11507.86|11507.86|11507.86|11507.86|11507.86|11507.86|11507.86|11507.86|0
1650551160000|2022-04-21 14:26:00|11506.35|11506.35|11506.35|11506.35|11506.35|11506.35|11506.35|11506.35|0
1650551170000|2022-04-21 14:26:10|11505.22|11505.22|11496.49|11496.49|11505.22|11505.22|11496.49|11496.49|0
1650551180000|2022-04-21 14:26:20|11496.86|11496.86|11497.99|11497.99|11497.99|11497.99|11496.86|11496.86|0
1650551240000|2022-04-21 14:27:20|11495.36|11495.36|11495.36|11495.36|11495.36|11495.36|11495.36|11495.36|0
1650551270000|2022-04-21 14:27:50|11492.79|11492.79|11492.79|11492.79|11492.79|11492.79|11492.79|11492.79|0
1650551290000|2022-04-21 14:28:10|11491.66|11491.66|11490.91|11490.91|11491.66|11491.66|11490.91|11490.91|0
1650551330000|2022-04-21 14:28:50|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|11489.78|0
1650551350000|2022-04-21 14:29:10|11488.28|11488.28|11488.28|11488.28|11488.28|11488.28|11488.28|11488.28|0
1650551380000|2022-04-21 14:29:40|11484.43|11484.43|11482.5|11482.5|11484.43|11484.43|11482.5|11482.5|0
1650551400000|2022-04-21 14:30:00|11485.14|11485.14|11485.14|11485.14|11485.14|11485.14|11485.14|11485.14|0
1650551430000|2022-04-21 14:30:30|11483.25|11483.25|11483.25|11483.25|11483.25|11483.25|11483.25|11483.25|0
1650551470000|2022-04-21 14:31:10|11476.82|11476.82|11477.26|11477.26|11479.83|11479.83|11476.82|11476.82|0
1650551480000|2022-04-21 14:31:20|11475.98|11475.98|11474.1|11474.1|11475.98|11475.98|11474.1|11474.1|0
1650551520000|2022-04-21 14:32:00|11475.6|11475.6|11473.41|11473.41|11475.6|11475.6|11473.41|11473.41|0
1650551530000|2022-04-21 14:32:10|11472.86|11472.86|11474.14|11474.14|11474.14|11474.14|11472.86|11472.86|0
1650551540000|2022-04-21 14:32:20|11473.6|11473.6|11473.6|11473.6|11473.6|11473.6|11473.6|11473.6|0
1650551700000|2022-04-21 14:35:00|11475.52|11475.52|11475.52|11475.52|11475.52|11475.52|11475.52|11475.52|0
1650551710000|2022-04-21 14:35:10|11476.8|11476.8|11476.8|11476.8|11476.8|11476.8|11476.8|11476.8|0
1650551730000|2022-04-21 14:35:30|11477.56|11477.56|11491.87|11491.87|11491.87|11491.87|11476.8|11476.8|0
1650551740000|2022-04-21 14:35:40|11479|11479|11479|11479|11479|11479|11479|11479|0
1650551750000|2022-04-21 14:35:50|11511.17|11511.17|11491.87|11491.87|11511.17|11511.17|11491.87|11491.87|0
1650551790000|2022-04-21 14:36:30|11489.3|11489.3|11488.02|11488.02|11489.3|11489.3|11488.02|11488.02|0
1650551820000|2022-04-21 14:37:00|11481.58|11481.58|11481.58|11481.58|11481.58|11481.58|11481.58|11481.58|0
1650551860000|2022-04-21 14:37:40|11479.7|11479.7|11479.33|11479.33|11480.83|11480.83|11479.33|11479.33|0
1650551870000|2022-04-21 14:37:50|11478.23|11478.23|11478.23|11478.23|11478.23|11478.23|11478.23|11478.23|0
1650551880000|2022-04-21 14:38:00|11478.6|11478.6|11476.04|11476.04|11478.6|11478.6|11476.04|11476.04|0
1650551890000|2022-04-21 14:38:10|11477.54|11477.54|11477.54|11477.54|11477.54|11477.54|11477.54|11477.54|0
1650551920000|2022-04-21 14:38:40|11471.11|11471.11|11471.11|11471.11|11471.11|11471.11|11464.67|11464.67|0
1650551940000|2022-04-21 14:39:00|11470.47|11470.47|11470.47|11470.47|11470.47|11470.47|11470.47|11470.47|0
1650552000000|2022-04-21 14:40:00|11469.34|11469.34|11467.83|11467.83|11469.34|11469.34|11467.83|11467.83|0
1650552010000|2022-04-21 14:40:10|11468.21|11468.21|11467.11|11467.11|11468.21|11468.21|11467.11|11467.11|0
1650552040000|2022-04-21 14:40:40|11466.02|11466.02|11462.81|11462.81|11466.02|11466.02|11462.81|11462.81|0
1650552050000|2022-04-21 14:40:50|11469.24|11469.24|11469.24|11469.24|11469.24|11469.24|11469.24|11469.24|0
1650552070000|2022-04-21 14:41:10|11468.49|11468.49|11468.49|11468.49|11468.49|11468.49|11468.49|11468.49|0
1650552130000|2022-04-21 14:42:10|11469.04|11469.04|11469.04|11469.04|11469.04|11469.04|11469.04|11469.04|0
1650552160000|2022-04-21 14:42:40|11472.25|11472.25|11471.6|11471.6|11472.25|11472.25|11471.6|11471.6|0
1650552170000|2022-04-21 14:42:50|11470.85|11470.85|11464.42|11464.42|11470.85|11470.85|11464.42|11464.42|0
1650552180000|2022-04-21 14:43:00|11464.04|11464.04|11462.16|11462.16|11464.04|11464.04|11462.16|11462.16|0
1650552200000|2022-04-21 14:43:20|11464.04|11464.04|11464.04|11464.04|11464.04|11464.04|11464.04|11464.04|0
1650552220000|2022-04-21 14:43:40|11457.61|11457.61|11464.04|11464.04|11464.04|11464.04|11457.61|11457.61|0
1650552230000|2022-04-21 14:43:50|11464.68|11464.68|11464.68|11464.68|11464.68|11464.68|11464.68|11464.68|0
1650552270000|2022-04-21 14:44:30|11461.47|11461.47|11461.47|11461.47|11461.47|11461.47|11461.47|11461.47|0
1650552300000|2022-04-21 14:45:00|11455.04|11455.04|11461.47|11461.47|11461.47|11461.47|11455.04|11455.04|0
1650552330000|2022-04-21 14:45:30|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|0
1650552340000|2022-04-21 14:45:40|11461.68|11461.68|11461.68|11461.68|11461.68|11461.68|11461.68|11461.68|0
1650552350000|2022-04-21 14:45:50|11464.31|11464.31|11464.31|11464.31|11464.31|11464.31|11464.31|11464.31|0
1650552360000|2022-04-21 14:46:00|11464.69|11464.69|11455.62|11455.62|11464.69|11464.69|11455.62|11455.62|0
1650552380000|2022-04-21 14:46:20|11454.34|11454.34|11454.34|11454.34|11454.34|11454.34|11454.34|11454.34|0
1650552390000|2022-04-21 14:46:30|11460.77|11460.77|11458.03|11458.03|11460.77|11460.77|11458.03|11458.03|0
1650552400000|2022-04-21 14:46:40|11456.9|11456.9|11456.9|11456.9|11456.9|11456.9|11456.9|11456.9|0
1650552410000|2022-04-21 14:46:50|11463.33|11463.33|11466.08|11466.08|11466.08|11466.08|11463.33|11463.33|0
1650552440000|2022-04-21 14:47:20|11459.64|11459.64|11459.64|11459.64|11459.64|11459.64|11459.64|11459.64|0
1650552460000|2022-04-21 14:47:40|11466.08|11466.08|11468.33|11468.33|11468.33|11468.33|11466.08|11466.08|0
1650552490000|2022-04-21 14:48:10|11468.71|11468.71|11468.71|11468.71|11468.71|11468.71|11468.71|11468.71|0
1650552510000|2022-04-21 14:48:30|11467.43|11467.43|11467.43|11467.43|11467.43|11467.43|11467.43|11467.43|0
1650552540000|2022-04-21 14:49:00|11473.86|11473.86|11473.86|11473.86|11473.86|11473.86|11473.86|11473.86|0
1650552560000|2022-04-21 14:49:20|11467.43|11467.43|11465.5|11465.5|11467.43|11467.43|11465.5|11465.5|0
1650552590000|2022-04-21 14:49:50|11463.58|11463.58|11463.58|11463.58|11463.58|11463.58|11463.58|11463.58|0
1650552600000|2022-04-21 14:50:00|11457.14|11457.14|11457.14|11457.14|11457.14|11457.14|11457.14|11457.14|0
1650552630000|2022-04-21 14:50:30|11458.27|11458.27|11457.9|11457.9|11458.27|11458.27|11457.9|11457.9|0
1650552690000|2022-04-21 14:51:30|11451.46|11451.46|11451.46|11451.46|11451.46|11451.46|11451.46|11451.46|0
1650552710000|2022-04-21 14:51:50|11452.21|11452.21|11454.09|11454.09|11454.09|11454.09|11452.21|11452.21|0
1650552720000|2022-04-21 14:52:00|11454.74|11454.74|11462.68|11462.68|11475.54|11475.54|11454.74|11454.74|0
1650552740000|2022-04-21 14:52:20|11463.77|11463.77|11463.77|11463.77|11463.77|11463.77|11463.77|11463.77|0
1650552750000|2022-04-21 14:52:30|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|11476.64|0
1650552770000|2022-04-21 14:52:50|11475.89|11475.89|11483.62|11483.62|11483.62|11483.62|11475.89|11475.89|0
1650552780000|2022-04-21 14:53:00|11477.19|11477.19|11477.19|11477.19|11477.19|11477.19|11477.19|11477.19|0
1650552800000|2022-04-21 14:53:20|11476.81|11476.81|11477.57|11477.57|11477.57|11477.57|11476.81|11476.81|0
1650552810000|2022-04-21 14:53:30|11484|11484|11484|11484|11484|11484|11484|11484|0
1650552850000|2022-04-21 14:54:10|11482.12|11482.12|11478.27|11478.27|11482.12|11482.12|11477.63|11477.63|0
1650552860000|2022-04-21 14:54:20|11479.02|11479.02|11479.02|11479.02|11479.02|11479.02|11479.02|11479.02|0
1650552940000|2022-04-21 14:55:40|11479.4|11479.4|11479.4|11479.4|11479.4|11479.4|11479.4|11479.4|0
1650552950000|2022-04-21 14:55:50|11477.52|11477.52|11477.52|11477.52|11477.52|11477.52|11477.52|11477.52|0
1650552960000|2022-04-21 14:56:00|11477.14|11477.14|11476.76|11476.76|11477.14|11477.14|11476.76|11476.76|0
1650552970000|2022-04-21 14:56:10|11470.33|11470.33|11470.33|11470.33|11470.33|11470.33|11470.33|11470.33|0
1650552980000|2022-04-21 14:56:20|11471.08|11471.08|11471.08|11471.08|11471.08|11471.08|11471.08|11471.08|0
1650553000000|2022-04-21 14:56:40|11469.99|11469.99|11466.55|11466.55|11469.99|11469.99|11466.55|11466.55|0
1650553030000|2022-04-21 14:57:10|11464.91|11464.91|11464.91|11464.91|11464.91|11464.91|11464.91|11464.91|0
1650553040000|2022-04-21 14:57:20|11466.83|11466.83|11466.83|11466.83|11466.83|11466.83|11466.83|11466.83|0
1650553150000|2022-04-21 14:59:10|11465.55|11465.55|11465.55|11465.55|11465.55|11465.55|11465.55|11465.55|0
1650553160000|2022-04-21 14:59:20|11467.48|11467.48|11470.68|11470.68|11470.68|11470.68|11467.48|11467.48|0
1650553170000|2022-04-21 14:59:30|11474.53|11474.53|11472.61|11472.61|11474.53|11474.53|11472.61|11472.61|0
1650553180000|2022-04-21 14:59:40|11474.53|11474.53|11474.53|11474.53|11474.53|11474.53|11474.53|11474.53|0
1650553190000|2022-04-21 14:59:50|11468.1|11468.1|11468.1|11468.1|11468.1|11468.1|11468.1|11468.1|0
1650553200000|2022-04-21 15:00:00|11468.85|11468.85|11466.71|11466.71|11468.85|11468.85|11466.71|11466.71|0
1650553210000|2022-04-21 15:00:10|11468.35|11468.35|11468.35|11468.35|11468.35|11468.35|11468.35|11468.35|0
1650553260000|2022-04-21 15:01:00|11474.58|11474.58|11474.96|11474.96|11474.96|11474.96|11474.58|11474.58|0
1650553280000|2022-04-21 15:01:20|11468.52|11468.52|11462.09|11462.09|11468.52|11468.52|11462.09|11462.09|0
1650553300000|2022-04-21 15:01:40|11462.64|11462.64|11462.64|11462.64|11462.64|11462.64|11462.64|11462.64|0
1650553320000|2022-04-21 15:02:00|11460.76|11460.76|11460.76|11460.76|11460.76|11460.76|11460.76|11460.76|0
1650553330000|2022-04-21 15:02:10|11461.13|11461.13|11459.49|11459.49|11461.13|11461.13|11459.49|11459.49|0
1650553340000|2022-04-21 15:02:20|11453.05|11453.05|11459.49|11459.49|11459.49|11459.49|11453.05|11453.05|0
1650553350000|2022-04-21 15:02:30|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|0
1650553430000|2022-04-21 15:03:50|11459.58|11459.58|11459.58|11459.58|11459.58|11459.58|11459.58|11459.58|0
1650553450000|2022-04-21 15:04:10|11459.96|11459.96|11459.96|11459.96|11459.96|11459.96|11459.96|11459.96|0
1650553460000|2022-04-21 15:04:20|11457.39|11457.39|11456.75|11456.75|11457.39|11457.39|11456.75|11456.75|0
1650553480000|2022-04-21 15:04:40|11457.39|11457.39|11457.39|11457.39|11457.39|11457.39|11457.39|11457.39|0
1650553500000|2022-04-21 15:05:00|11459.41|11459.41|11459.96|11459.96|11459.96|11459.96|11459.41|11459.41|0
1650553550000|2022-04-21 15:05:50|11453.53|11453.53|11446.45|11446.45|11453.53|11453.53|11446.45|11446.45|0
1650553610000|2022-04-21 15:06:50|11445.7|11445.7|11445.7|11445.7|11445.7|11445.7|11445.7|11445.7|0
1650553620000|2022-04-21 15:07:00|11445.32|11445.32|11444.95|11444.95|11445.32|11445.32|11444.95|11444.95|0
1650553630000|2022-04-21 15:07:10|11444.3|11444.3|11444.3|11444.3|11444.3|11444.3|11444.3|11444.3|0
1650553660000|2022-04-21 15:07:40|11443.66|11443.66|11436.21|11436.21|11443.66|11443.66|11436.21|11436.21|0
1650553690000|2022-04-21 15:08:10|11429.78|11429.78|11427.49|11427.49|11429.78|11429.78|11427.49|11427.49|0
1650553700000|2022-04-21 15:08:20|11414.62|11414.62|11414.62|11414.62|11414.62|11414.62|11414.62|11414.62|0
1650553730000|2022-04-21 15:08:50|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|11414.07|0
1650553790000|2022-04-21 15:09:50|11415.35|11415.35|11415.35|11415.35|11415.35|11415.35|11415.35|11415.35|0
1650553810000|2022-04-21 15:10:10|11428.22|11428.22|11428.22|11428.22|11428.22|11428.22|11428.22|11428.22|0
1650553820000|2022-04-21 15:10:20|11427.85|11427.85|11426.34|11426.34|11427.85|11427.85|11426.34|11426.34|0
1650553850000|2022-04-21 15:10:50|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|11426.89|0
1650553870000|2022-04-21 15:11:10|11435.21|11435.21|11435.21|11435.21|11435.21|11435.21|11435.21|11435.21|0
1650553880000|2022-04-21 15:11:20|11435.85|11435.85|11435.85|11435.85|11435.85|11435.85|11435.85|11435.85|0
1650553890000|2022-04-21 15:11:30|11433.92|11433.92|11435.98|11435.98|11442.41|11442.41|11433.92|11433.92|0
1650553900000|2022-04-21 15:11:40|11429.54|11429.54|11429.54|11429.54|11429.54|11429.54|11429.54|11429.54|0
1650554010000|2022-04-21 15:13:30|11430.18|11430.18|11431.47|11431.47|11431.47|11431.47|11430.18|11430.18|0
1650554040000|2022-04-21 15:14:00|11425.03|11425.03|11430.92|11430.92|11431.47|11431.47|11425.03|11425.03|0
1650554060000|2022-04-21 15:14:20|11432.84|11432.84|11432.84|11432.84|11432.84|11432.84|11432.84|11432.84|0
1650554070000|2022-04-21 15:14:30|11433.49|11433.49|11433.49|11433.49|11433.49|11433.49|11433.49|11433.49|0
1650554090000|2022-04-21 15:14:50|11434.03|11434.03|11434.03|11434.03|11434.03|11434.03|11434.03|11434.03|0
1650554100000|2022-04-21 15:15:00|11432.11|11432.11|11432.11|11432.11|11432.11|11432.11|11432.11|11432.11|0
1650554120000|2022-04-21 15:15:20|11431.56|11431.56|11431.01|11431.01|11431.56|11431.56|11431.01|11431.01|0
1650554130000|2022-04-21 15:15:30|11431.56|11431.56|11429.91|11429.91|11431.56|11431.56|11429.91|11429.91|0
1650554140000|2022-04-21 15:15:40|11423.48|11423.48|11423.48|11423.48|11423.48|11423.48|11423.48|11423.48|0
1650554190000|2022-04-21 15:16:30|11422.35|11422.35|11422.35|11422.35|11422.35|11422.35|11422.35|11422.35|0
1650554210000|2022-04-21 15:16:50|11422.99|11422.99|11420.8|11420.8|11422.99|11422.99|11420.8|11420.8|0
1650554230000|2022-04-21 15:17:10|11420.25|11420.25|11419.7|11419.7|11420.25|11420.25|11419.7|11419.7|0
1650554240000|2022-04-21 15:17:20|11420.45|11420.45|11420.45|11420.45|11420.45|11420.45|11420.45|11420.45|0
1650554250000|2022-04-21 15:17:30|11420.83|11420.83|11418.91|11418.91|11420.83|11420.83|11418.91|11418.91|0
1650554260000|2022-04-21 15:17:40|11418.36|11418.36|11418.36|11418.36|11418.36|11418.36|11418.36|11418.36|0
1650554280000|2022-04-21 15:18:00|11417.72|11417.72|11417.07|11417.07|11417.72|11417.72|11417.07|11417.07|0
1650554290000|2022-04-21 15:18:10|11417.72|11417.72|11417.72|11417.72|11417.72|11417.72|11417.72|11417.72|0
1650554310000|2022-04-21 15:18:30|11416.21|11416.21|11416.21|11416.21|11416.21|11416.21|11416.21|11416.21|0
1650554320000|2022-04-21 15:18:40|11415.46|11415.46|11412.54|11412.54|11415.46|11415.46|11412.17|11412.17|0
1650554330000|2022-04-21 15:18:50|11412.92|11412.92|11412.92|11412.92|11412.92|11412.92|11412.92|11412.92|0
1650554390000|2022-04-21 15:19:50|11411.64|11411.64|11411.64|11411.64|11411.64|11411.64|11411.64|11411.64|0
1650554410000|2022-04-21 15:20:10|11410.54|11410.54|11410.54|11410.54|11410.54|11410.54|11410.54|11410.54|0
1650554420000|2022-04-21 15:20:20|11411.09|11411.09|11411.09|11411.09|11411.09|11411.09|11411.09|11411.09|0
1650554460000|2022-04-21 15:21:00|11410.45|11410.45|11410.45|11410.45|11410.45|11410.45|11410.45|11410.45|0
1650554470000|2022-04-21 15:21:10|11416.88|11416.88|11416.88|11416.88|11416.88|11416.88|11416.88|11416.88|0
1650554480000|2022-04-21 15:21:20|11414.47|11414.47|11414.47|11414.47|11414.47|11414.47|11414.47|11414.47|0
1650554490000|2022-04-21 15:21:30|11408.03|11408.03|11408.03|11408.03|11408.03|11408.03|11408.03|11408.03|0
1650554510000|2022-04-21 15:21:50|11401.6|11401.6|11395.16|11395.16|11401.6|11401.6|11395.16|11395.16|0
1650554520000|2022-04-21 15:22:00|11396.45|11396.45|11396.18|11396.18|11397.2|11397.2|11396.18|11396.18|0
1650554540000|2022-04-21 15:22:20|11398.11|11398.11|11398.66|11398.66|11398.66|11398.66|11398.11|11398.11|0
1650554550000|2022-04-21 15:22:30|11399.2|11399.2|11418.51|11418.51|11418.51|11418.51|11399.2|11399.2|0
1650554570000|2022-04-21 15:22:50|11419.26|11419.26|11405.64|11405.64|11419.26|11419.26|11405.64|11405.64|0
1650554590000|2022-04-21 15:23:10|11406.19|11406.19|11398.66|11398.66|11406.19|11406.19|11398.66|11398.66|0
1650554610000|2022-04-21 15:23:30|11399.41|11399.41|11405.84|11405.84|11405.84|11405.84|11399.41|11399.41|0
1650554620000|2022-04-21 15:23:40|11406.48|11406.48|11405.84|11405.84|11406.48|11406.48|11405.84|11405.84|0
1650554660000|2022-04-21 15:24:20|11406.48|11406.48|11406.48|11406.48|11406.48|11406.48|11406.48|11406.48|0
1650554680000|2022-04-21 15:24:40|11405.36|11405.36|11405.36|11405.36|11405.36|11405.36|11405.36|11405.36|0
1650554690000|2022-04-21 15:24:50|11411.79|11411.79|11411.79|11411.79|11411.79|11411.79|11411.79|11411.79|0
1650554710000|2022-04-21 15:25:10|11405.36|11405.36|11405.36|11405.36|11405.36|11405.36|11405.36|11405.36|0
1650554750000|2022-04-21 15:25:50|11404.98|11404.98|11405.73|11405.73|11405.73|11405.73|11404.98|11404.98|0
1650554760000|2022-04-21 15:26:00|11399.3|11399.3|11398.75|11398.75|11399.3|11399.3|11398.75|11398.75|0
1650554790000|2022-04-21 15:26:30|11399.13|11399.13|11400.22|11400.22|11400.77|11400.77|11399.13|11399.13|0
1650554800000|2022-04-21 15:26:40|11402.15|11402.15|11402.15|11402.15|11402.15|11402.15|11402.15|11402.15|0
1650554810000|2022-04-21 15:26:50|11401.6|11401.6|11401.6|11401.6|11401.6|11401.6|11401.6|11401.6|0
1650554820000|2022-04-21 15:27:00|11402.15|11402.15|11402.15|11402.15|11402.7|11402.7|11402.15|11402.15|0
1650554830000|2022-04-21 15:27:10|11401.02|11401.02|11400.64|11400.64|11401.02|11401.02|11400.64|11400.64|0
1650554850000|2022-04-21 15:27:30|11399.55|11399.55|11399.55|11399.55|11399.55|11399.55|11399.55|11399.55|0
1650554860000|2022-04-21 15:27:40|11399.17|11399.17|11397.89|11397.89|11399.17|11399.17|11397.89|11397.89|0
1650554880000|2022-04-21 15:28:00|11396.6|11396.6|11395.96|11395.96|11396.6|11396.6|11395.32|11395.32|0
1650554900000|2022-04-21 15:28:20|11397.06|11397.06|11403.49|11403.49|11403.49|11403.49|11397.06|11397.06|0
1650554910000|2022-04-21 15:28:30|11403.12|11403.12|11403.12|11403.12|11403.12|11403.12|11403.12|11403.12|0
1650554920000|2022-04-21 15:28:40|11403.66|11403.66|11403.66|11403.66|11403.66|11403.66|11403.66|11403.66|0
1650554940000|2022-04-21 15:29:00|11402.57|11402.57|11402.57|11402.57|11402.57|11402.57|11402.57|11402.57|0
1650554950000|2022-04-21 15:29:10|11403.7|11403.7|11402.41|11402.41|11403.7|11403.7|11402.41|11402.41|0
1650554960000|2022-04-21 15:29:20|11401.32|11401.32|11402.41|11402.41|11402.41|11402.41|11401.32|11401.32|0
1650554970000|2022-04-21 15:29:30|11403.92|11403.92|11403.92|11403.92|11403.92|11403.92|11403.92|11403.92|0
1650554980000|2022-04-21 15:29:40|11404.56|11404.56|11403.16|11403.16|11406.39|11406.39|11401.88|11401.88|0
1650554990000|2022-04-21 15:29:50|11400.59|11400.59|11396.73|11396.73|11400.59|11400.59|11394.16|11394.16|0
1650611710000|2022-04-22 07:15:10|11440.41|11440.41|11440.41|11440.41|11440.41|11440.41|11440.41|11440.41|0
1650611730000|2022-04-22 07:15:30|11438.15|11438.15|11437.39|11437.39|11438.15|11438.15|11437.39|11437.39|0
1650611740000|2022-04-22 07:15:40|11450.26|11450.26|11450.26|11450.26|11450.26|11450.26|11450.26|11450.26|0
1650611780000|2022-04-22 07:16:20|11451.39|11451.39|11455.91|11455.91|11455.91|11455.91|11451.39|11451.39|0
1650611790000|2022-04-22 07:16:30|11451.77|11451.77|11451.77|11451.77|11451.77|11451.77|11451.77|11451.77|0
1650611800000|2022-04-22 07:16:40|11445.33|11445.33|11445.33|11445.33|11445.33|11445.33|11445.33|11445.33|0
1650611810000|2022-04-22 07:16:50|11446.46|11446.46|11444.21|11444.21|11446.46|11446.46|11444.21|11444.21|0
1650611830000|2022-04-22 07:17:10|11440.36|11440.36|11440.36|11440.36|11440.36|11440.36|11440.36|11440.36|0
1650611850000|2022-04-22 07:17:30|11437.79|11437.79|11439.4|11439.4|11439.4|11439.4|11432.96|11432.96|0
1650612010000|2022-04-22 07:20:10|11439.95|11439.95|11439.95|11439.95|11439.95|11439.95|11439.95|11439.95|0
1650612040000|2022-04-22 07:20:40|11440.7|11440.7|11440.7|11440.7|11440.7|11440.7|11440.7|11440.7|0
1650612060000|2022-04-22 07:21:00|11440.32|11440.32|11442.2|11442.2|11442.2|11442.2|11440.32|11440.32|0
1650612070000|2022-04-22 07:21:10|11439|11439|11439|11439|11439|11439|11439|11439|0
1650612100000|2022-04-22 07:21:40|11443.49|11443.49|11445.41|11445.41|11445.41|11445.41|11443.49|11443.49|0
1650612120000|2022-04-22 07:22:00|11449.8|11449.8|11449.8|11449.8|11449.8|11449.8|11449.8|11449.8|0
1650612130000|2022-04-22 07:22:10|11447.23|11447.23|11447.23|11447.23|11447.23|11447.23|11447.23|11447.23|0
1650612140000|2022-04-22 07:22:20|11449.8|11449.8|11455.58|11455.58|11455.58|11455.58|11449.8|11449.8|0
1650612160000|2022-04-22 07:22:40|11447.88|11447.88|11447.88|11447.88|11447.88|11447.88|11447.88|11447.88|0
1650612230000|2022-04-22 07:23:50|11439.53|11439.53|11440.82|11440.82|11440.82|11440.82|11439.53|11439.53|0
1650612270000|2022-04-22 07:24:30|11433.16|11433.16|11433.16|11433.16|11433.16|11433.16|11433.16|11433.16|0
1650612330000|2022-04-22 07:25:30|11439.6|11439.6|11439.6|11439.6|11439.6|11439.6|11439.6|11439.6|0
1650612340000|2022-04-22 07:25:40|11458.9|11458.9|11458.9|11458.9|11458.9|11458.9|11458.9|11458.9|0
1650612350000|2022-04-22 07:25:50|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|11460.4|0
1650612380000|2022-04-22 07:26:20|11469.39|11469.39|11468.1|11468.1|11469.39|11469.39|11468.1|11468.1|0
1650612420000|2022-04-22 07:27:00|11480.97|11480.97|11480.97|11480.97|11480.97|11480.97|11480.97|11480.97|0
1650612430000|2022-04-22 07:27:10|11477.96|11477.96|11478.51|11478.51|11478.51|11478.51|11477.96|11477.96|0
1650612440000|2022-04-22 07:27:20|11478.89|11478.89|11479.04|11479.04|11479.04|11479.04|11477.76|11477.76|0
1650612480000|2022-04-22 07:28:00|11475.75|11475.75|11476.85|11476.85|11476.85|11476.85|11475.75|11475.75|0
1650612520000|2022-04-22 07:28:40|11478.73|11478.73|11479.1|11479.1|11479.1|11479.1|11478.73|11478.73|0
1650612580000|2022-04-22 07:29:40|11476.54|11476.54|11476.54|11476.54|11476.54|11476.54|11476.54|11476.54|0
1650612590000|2022-04-22 07:29:50|11477.63|11477.63|11482.32|11482.32|11482.32|11482.32|11477.63|11477.63|0
1650612600000|2022-04-22 07:30:00|11479.03|11479.03|11479.03|11479.03|11479.03|11479.03|11479.03|11479.03|0
1650612710000|2022-04-22 07:31:50|11481.6|11481.6|11481.6|11481.6|11481.6|11481.6|11481.6|11481.6|0
1650612730000|2022-04-22 07:32:10|11480.47|11480.47|11475.2|11475.2|11480.47|11480.47|11475.2|11475.2|0
1650612750000|2022-04-22 07:32:30|11472.63|11472.63|11471.35|11471.35|11472.63|11472.63|11471.35|11471.35|0
1650612790000|2022-04-22 07:33:10|11472.63|11472.63|11472.63|11472.63|11472.63|11472.63|11472.63|11472.63|0
1650612880000|2022-04-22 07:34:40|11475.64|11475.64|11475.64|11475.64|11475.64|11475.64|11475.64|11475.64|0
1650612890000|2022-04-22 07:34:50|11476.29|11476.29|11476.83|11476.83|11476.83|11476.83|11476.29|11476.29|0
1650612920000|2022-04-22 07:35:20|11483.27|11483.27|11496.14|11496.14|11496.14|11496.14|11483.27|11483.27|0
1650612960000|2022-04-22 07:36:00|11498.02|11498.02|11496.51|11496.51|11498.02|11498.02|11496.51|11496.51|0
1650612970000|2022-04-22 07:36:10|11494.26|11494.26|11494.26|11494.26|11494.26|11494.26|11494.26|11494.26|0
1650613020000|2022-04-22 07:37:00|11493.88|11493.88|11493.88|11493.88|11493.88|11493.88|11493.88|11493.88|0
1650613060000|2022-04-22 07:37:40|11492.78|11492.78|11492.78|11492.78|11492.78|11492.78|11492.78|11492.78|0
1650613090000|2022-04-22 07:38:10|11493.91|11493.91|11493.91|11493.91|11493.91|11493.91|11493.91|11493.91|0
1650613120000|2022-04-22 07:38:40|11495.56|11495.56|11495.56|11495.56|11495.56|11495.56|11495.56|11495.56|0
1650613130000|2022-04-22 07:38:50|11495.93|11495.93|11495.93|11495.93|11495.93|11495.93|11495.93|11495.93|0
1650613150000|2022-04-22 07:39:10|11490.8|11490.8|11490.8|11490.8|11490.8|11490.8|11490.8|11490.8|0
1650613160000|2022-04-22 07:39:20|11490.42|11490.42|11489.29|11489.29|11490.42|11490.42|11489.29|11489.29|0
1650613210000|2022-04-22 07:40:10|11487.04|11487.04|11487.04|11487.04|11487.04|11487.04|11487.04|11487.04|0
1650613220000|2022-04-22 07:40:20|11488.54|11488.54|11488.54|11488.54|11488.54|11488.54|11488.54|11488.54|0
1650613320000|2022-04-22 07:42:00|11478.92|11478.92|11463.85|11463.85|11478.92|11478.92|11463.85|11463.85|0
1650613380000|2022-04-22 07:43:00|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|0
1650613420000|2022-04-22 07:43:40|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|11469.85|0
1650613430000|2022-04-22 07:43:50|11469.21|11469.21|11469.21|11469.21|11469.21|11469.21|11469.21|11469.21|0
1650613480000|2022-04-22 07:44:40|11471.09|11471.09|11471.09|11471.09|11471.09|11471.09|11471.09|11471.09|0
1650613500000|2022-04-22 07:45:00|11470.71|11470.71|11472.22|11472.22|11472.22|11472.22|11470.71|11470.71|0
1650613510000|2022-04-22 07:45:10|11471.46|11471.46|11471.46|11471.46|11471.46|11471.46|11471.46|11471.46|0
1650613560000|2022-04-22 07:46:00|11472.59|11472.59|11472.59|11472.59|11472.59|11472.59|11472.59|11472.59|0
1650613580000|2022-04-22 07:46:20|11473.35|11473.35|11473.72|11473.72|11473.72|11473.72|11473.35|11473.35|0
1650613650000|2022-04-22 07:47:30|11470.43|11470.43|11470.43|11470.43|11470.43|11470.43|11470.43|11470.43|0
1650613680000|2022-04-22 07:48:00|11471.56|11471.56|11471.56|11471.56|11471.56|11471.56|11471.56|11471.56|0
1650613690000|2022-04-22 07:48:10|11473.21|11473.21|11473.21|11473.21|11473.21|11473.21|11473.21|11473.21|0
1650613750000|2022-04-22 07:49:10|11473.58|11473.58|11473.58|11473.58|11473.58|11473.58|11473.58|11473.58|0
1650613780000|2022-04-22 07:49:40|11472.83|11472.83|11472.83|11472.83|11472.83|11472.83|11472.83|11472.83|0
1650613820000|2022-04-22 07:50:20|11476.12|11476.12|11477.77|11477.77|11477.77|11477.77|11476.12|11476.12|0
1650613840000|2022-04-22 07:50:40|11479.27|11479.27|11478.9|11478.9|11479.65|11479.65|11478.9|11478.9|0
1650613870000|2022-04-22 07:51:10|11480.18|11480.18|11480.18|11480.18|11480.18|11480.18|11480.18|11480.18|0
1650613900000|2022-04-22 07:51:40|11467.31|11467.31|11467.31|11467.31|11467.31|11467.31|11467.31|11467.31|0
1650613920000|2022-04-22 07:52:00|11469.19|11469.19|11469.19|11469.19|11469.19|11469.19|11469.19|11469.19|0
1650613950000|2022-04-22 07:52:30|11488.49|11488.49|11488.49|11488.49|11488.49|11488.49|11488.49|11488.49|0
1650613990000|2022-04-22 07:53:10|11490.38|11490.38|11490.38|11490.38|11490.38|11490.38|11490.38|11490.38|0
1650614010000|2022-04-22 07:53:30|11488.18|11488.18|11488.18|11488.18|11488.18|11488.18|11488.18|11488.18|0
1650614030000|2022-04-22 07:53:50|11485.61|11485.61|11485.61|11485.61|11485.61|11485.61|11485.61|11485.61|0
1650614080000|2022-04-22 07:54:40|11486.26|11486.26|11486.26|11486.26|11486.26|11486.26|11486.26|11486.26|0
1650614100000|2022-04-22 07:55:00|11487.01|11487.01|11487.01|11487.01|11487.01|11487.01|11487.01|11487.01|0
1650614120000|2022-04-22 07:55:20|11490.22|11490.22|11492.14|11492.14|11492.14|11492.14|11490.22|11490.22|0
1650614150000|2022-04-22 07:55:50|11493.79|11493.79|11493.79|11493.79|11493.79|11493.79|11493.79|11493.79|0
1650614210000|2022-04-22 07:56:50|11494.16|11494.16|11494.16|11494.16|11494.16|11494.16|11494.16|11494.16|0
1650614250000|2022-04-22 07:57:30|11532.77|11532.77|11532.77|11532.77|11532.77|11532.77|11532.77|11532.77|0
1650614310000|2022-04-22 07:58:30|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|0
1650614420000|2022-04-22 08:00:20|11528.54|11528.54|11528.54|11528.54|11528.54|11528.54|11528.54|11528.54|0
1650614580000|2022-04-22 08:03:00|11530.05|11530.05|11530.05|11530.05|11530.05|11530.05|11530.05|11530.05|0
1650614590000|2022-04-22 08:03:10|11536.48|11536.48|11536.48|11536.48|11536.48|11536.48|11536.48|11536.48|0
1650614620000|2022-04-22 08:03:40|11540.62|11540.62|11540.62|11540.62|11540.62|11540.62|11540.62|11540.62|0
1650614680000|2022-04-22 08:04:40|11545.11|11545.11|11545.11|11545.11|11545.11|11545.11|11545.11|11545.11|0
1650614690000|2022-04-22 08:04:50|11532.24|11532.24|11532.24|11532.24|11532.24|11532.24|11532.24|11532.24|0
1650614700000|2022-04-22 08:05:00|11532.62|11532.62|11529.61|11529.61|11532.62|11532.62|11529.61|11529.61|0
1650614710000|2022-04-22 08:05:10|11531.49|11531.49|11531.49|11531.49|11531.49|11531.49|11531.49|11531.49|0
1650614880000|2022-04-22 08:08:00|11531.12|11531.12|11531.12|11531.12|11531.12|11531.12|11531.12|11531.12|0
1650614910000|2022-04-22 08:08:30|11524.68|11524.68|11522.8|11522.8|11524.68|11524.68|11522.8|11522.8|0
1650615010000|2022-04-22 08:10:10|11525.06|11525.06|11525.81|11525.81|11525.81|11525.81|11524.31|11524.31|0
1650615100000|2022-04-22 08:11:40|11524.68|11524.68|11524.68|11524.68|11524.68|11524.68|11524.68|11524.68|0
1650615150000|2022-04-22 08:12:30|11523.55|11523.55|11522.05|11522.05|11523.55|11523.55|11522.05|11522.05|0
1650615180000|2022-04-22 08:13:00|11523.93|11523.93|11523.93|11523.93|11523.93|11523.93|11523.93|11523.93|0
1650615220000|2022-04-22 08:13:40|11520.08|11520.08|11520.08|11520.08|11520.08|11520.08|11520.08|11520.08|0
1650615230000|2022-04-22 08:13:50|11518.8|11518.8|11518.8|11518.8|11518.8|11518.8|11518.8|11518.8|0
1650615240000|2022-04-22 08:14:00|11520.68|11520.68|11522.18|11522.18|11522.18|11522.18|11520.68|11520.68|0
1650615340000|2022-04-22 08:15:40|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|0
1650615430000|2022-04-22 08:17:10|11526.74|11526.74|11526.74|11526.74|11526.74|11526.74|11526.74|11526.74|0
1650615490000|2022-04-22 08:18:10|11528.99|11528.99|11528.99|11528.99|11528.99|11528.99|11528.99|11528.99|0
1650615520000|2022-04-22 08:18:40|11530.12|11530.12|11530.5|11530.5|11530.5|11530.5|11530.12|11530.12|0
1650615540000|2022-04-22 08:19:00|11533.06|11533.06|11533.06|11533.06|11533.06|11533.06|11533.06|11533.06|0
1650615580000|2022-04-22 08:19:40|11533.44|11533.44|11533.44|11533.44|11533.44|11533.44|11533.44|11533.44|0
1650615620000|2022-04-22 08:20:20|11534.72|11534.72|11534.72|11534.72|11534.72|11534.72|11534.72|11534.72|0
1650615650000|2022-04-22 08:20:50|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|0
1650615680000|2022-04-22 08:21:20|11532.84|11532.84|11532.84|11532.84|11532.84|11532.84|11532.84|11532.84|0
1650615690000|2022-04-22 08:21:30|11545.46|11545.46|11546.01|11546.01|11546.01|11546.01|11545.46|11545.46|0
1650615700000|2022-04-22 08:21:40|11544.91|11544.91|11543.27|11543.27|11544.91|11544.91|11543.27|11543.27|0
1650615720000|2022-04-22 08:22:00|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|0
1650615860000|2022-04-22 08:24:20|11547.72|11547.72|11547.72|11547.72|11547.72|11547.72|11547.72|11547.72|0
1650615890000|2022-04-22 08:24:50|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|0
1650615900000|2022-04-22 08:25:00|11545.15|11545.15|11545.15|11545.15|11545.15|11545.15|11545.15|11545.15|0
1650615910000|2022-04-22 08:25:10|11542.89|11542.89|11542.89|11542.89|11542.89|11542.89|11542.89|11542.89|0
1650615940000|2022-04-22 08:25:40|11542.51|11542.51|11542.51|11542.51|11542.51|11542.51|11542.51|11542.51|0
1650615960000|2022-04-22 08:26:00|11541.42|11541.42|11541.42|11541.42|11541.42|11541.42|11541.42|11541.42|0
1650616200000|2022-04-22 08:30:00|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|11537.65|0
1650616230000|2022-04-22 08:30:30|11531.22|11531.22|11544.09|11544.09|11544.09|11544.09|11531.22|11531.22|0
1650616260000|2022-04-22 08:31:00|11545.37|11545.37|11544.62|11544.62|11545.37|11545.37|11544.62|11544.62|0
1650616300000|2022-04-22 08:31:40|11548.47|11548.47|11548.47|11548.47|11548.47|11548.47|11548.47|11548.47|0
1650616390000|2022-04-22 08:33:10|11551.1|11551.1|11550.35|11550.35|11551.1|11551.1|11550.35|11550.35|0
1650616440000|2022-04-22 08:34:00|11556.78|11556.78|11556.78|11556.78|11556.78|11556.78|11556.78|11556.78|0
1650616450000|2022-04-22 08:34:10|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|0
1650616540000|2022-04-22 08:35:40|11569.65|11569.65|11569.65|11569.65|11569.65|11569.65|11569.65|11569.65|0
1650616620000|2022-04-22 08:37:00|11567.09|11567.09|11567.09|11567.09|11567.09|11567.09|11567.09|11567.09|0
1650616630000|2022-04-22 08:37:10|11573.52|11573.52|11573.52|11573.52|11573.52|11573.52|11573.52|11573.52|0
1650616680000|2022-04-22 08:38:00|11571.87|11571.87|11571.33|11571.33|11571.87|11571.87|11571.33|11571.33|0
1650616710000|2022-04-22 08:38:30|11572.61|11572.61|11572.61|11572.61|11572.61|11572.61|11572.61|11572.61|0
1650616830000|2022-04-22 08:40:30|11559.74|11559.74|11559.74|11559.74|11559.74|11559.74|11559.74|11559.74|0
1650616860000|2022-04-22 08:41:00|11560.12|11560.12|11559.74|11559.74|11560.12|11560.12|11559.74|11559.74|0
1650617080000|2022-04-22 08:44:40|11558.61|11558.61|11558.61|11558.61|11558.61|11558.61|11558.61|11558.61|0
1650617090000|2022-04-22 08:44:50|11558.24|11558.24|11557.86|11557.86|11558.24|11558.24|11557.86|11557.86|0
1650617250000|2022-04-22 08:47:30|11558.24|11558.24|11558.24|11558.24|11558.24|11558.24|11558.24|11558.24|0
1650617270000|2022-04-22 08:47:50|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|0
1650617280000|2022-04-22 08:48:00|11551.6|11551.6|11550.31|11550.31|11551.6|11551.6|11548.39|11548.39|0
1650617310000|2022-04-22 08:48:30|11553.52|11553.52|11553.52|11553.52|11553.52|11553.52|11553.52|11553.52|0
1650617320000|2022-04-22 08:48:40|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|0
1650617340000|2022-04-22 08:49:00|11548.06|11548.06|11549.18|11549.18|11549.18|11549.18|11548.06|11548.06|0
1650617380000|2022-04-22 08:49:40|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|0
1650617410000|2022-04-22 08:50:10|11551.96|11551.96|11554.59|11554.59|11554.59|11554.59|11551.96|11551.96|0
1650617520000|2022-04-22 08:52:00|11548.16|11548.16|11548.16|11548.16|11548.16|11548.16|11548.16|11548.16|0
1650617850000|2022-04-22 08:57:30|11541.72|11541.72|11541.72|11541.72|11541.72|11541.72|11541.72|11541.72|0
1650618000000|2022-04-22 09:00:00|11540.97|11540.97|11540.97|11540.97|11540.97|11540.97|11540.97|11540.97|0
1650618070000|2022-04-22 09:01:10|11537.12|11537.12|11537.76|11537.76|11537.76|11537.76|11537.12|11537.12|0
1650618080000|2022-04-22 09:01:20|11536.26|11536.26|11534|11534|11536.26|11536.26|11534|11534|0
1650618100000|2022-04-22 09:01:40|11535.51|11535.51|11535.51|11535.51|11535.51|11535.51|11535.51|11535.51|0
1650618200000|2022-04-22 09:03:20|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|0
1650618220000|2022-04-22 09:03:40|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|0
1650618300000|2022-04-22 09:05:00|11541.53|11541.53|11541.53|11541.53|11541.53|11541.53|11541.53|11541.53|0
1650618360000|2022-04-22 09:06:00|11539.65|11539.65|11539.65|11539.65|11539.65|11539.65|11539.65|11539.65|0
1650618400000|2022-04-22 09:06:40|11536.44|11536.44|11536.44|11536.44|11536.44|11536.44|11536.44|11536.44|0
1650618480000|2022-04-22 09:08:00|11537.19|11537.19|11536.44|11536.44|11537.19|11537.19|11536.44|11536.44|0
1650618520000|2022-04-22 09:08:40|11538.32|11538.32|11538.32|11538.32|11538.32|11538.32|11538.32|11538.32|0
1650618590000|2022-04-22 09:09:50|11537.94|11537.94|11537.94|11537.94|11537.94|11537.94|11537.94|11537.94|0
1650618730000|2022-04-22 09:12:10|11539.07|11539.07|11539.07|11539.07|11539.07|11539.07|11539.07|11539.07|0
1650618800000|2022-04-22 09:13:20|11537.57|11537.57|11537.57|11537.57|11537.57|11537.57|11537.57|11537.57|0
1650618870000|2022-04-22 09:14:30|11535.64|11535.64|11532.21|11532.21|11535.64|11535.64|11532.21|11532.21|0
1650618880000|2022-04-22 09:14:40|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|0
1650618900000|2022-04-22 09:15:00|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|0
1650618910000|2022-04-22 09:15:10|11528.34|11528.34|11530.27|11530.27|11530.27|11530.27|11528.34|11528.34|0
1650618920000|2022-04-22 09:15:20|11530.91|11530.91|11530.91|11530.91|11530.91|11530.91|11530.91|11530.91|0
1650618940000|2022-04-22 09:15:40|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|0
1650619040000|2022-04-22 09:17:20|11536.7|11536.7|11536.7|11536.7|11536.7|11536.7|11536.7|11536.7|0
1650619200000|2022-04-22 09:20:00|11537.34|11537.34|11537.34|11537.34|11537.34|11537.34|11537.34|11537.34|0
1650619300000|2022-04-22 09:21:40|11535.09|11535.09|11535.09|11535.09|11535.09|11535.09|11535.09|11535.09|0
1650619310000|2022-04-22 09:21:50|11536.59|11536.59|11536.59|11536.59|11536.59|11536.59|11536.59|11536.59|0
1650619380000|2022-04-22 09:23:00|11536.04|11536.04|11537.14|11537.14|11537.14|11537.14|11536.04|11536.04|0
1650619430000|2022-04-22 09:23:50|11538.27|11538.27|11538.27|11538.27|11538.27|11538.27|11538.27|11538.27|0
1650619440000|2022-04-22 09:24:00|11536.99|11536.99|11536.99|11536.99|11536.99|11536.99|11536.99|11536.99|0
1650619480000|2022-04-22 09:24:40|11536.23|11536.23|11536.87|11536.87|11536.87|11536.87|11536.23|11536.23|0
1650619630000|2022-04-22 09:27:10|11536.12|11536.12|11536.12|11536.12|11536.12|11536.12|11536.12|11536.12|0
1650619720000|2022-04-22 09:28:40|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|11529.69|0
1650619790000|2022-04-22 09:29:50|11542.56|11542.56|11542.56|11542.56|11542.56|11542.56|11542.56|11542.56|0
1650620030000|2022-04-22 09:33:50|11544.48|11544.48|11544.48|11544.48|11544.48|11544.48|11544.48|11544.48|0
1650620040000|2022-04-22 09:34:00|11543.73|11543.73|11541.09|11541.09|11543.73|11543.73|11541.09|11541.09|0
1650620050000|2022-04-22 09:34:10|11541.47|11541.47|11541.85|11541.85|11541.85|11541.85|11541.47|11541.47|0
1650620060000|2022-04-22 09:34:20|11542.98|11542.98|11542.22|11542.22|11542.98|11542.98|11542.22|11542.22|0
1650620080000|2022-04-22 09:34:40|11540.58|11540.58|11540.58|11540.58|11540.58|11540.58|11540.58|11540.58|0
1650620100000|2022-04-22 09:35:00|11536.73|11536.73|11536.73|11536.73|11536.73|11536.73|11536.73|11536.73|0
1650620160000|2022-04-22 09:36:00|11536.09|11536.09|11538.11|11538.11|11538.11|11538.11|11536.09|11536.09|0
1650620170000|2022-04-22 09:36:10|11538.86|11538.86|11538.86|11538.86|11538.86|11538.86|11538.86|11538.86|0
1650620290000|2022-04-22 09:38:10|11539.99|11539.99|11539.24|11539.24|11539.99|11539.99|11539.24|11539.24|0
1650620360000|2022-04-22 09:39:20|11543.38|11543.38|11543.58|11543.58|11544.13|11544.13|11543.38|11543.38|0
1650620370000|2022-04-22 09:39:30|11541.93|11541.93|11538.23|11538.23|11541.93|11541.93|11538.23|11538.23|0
1650620420000|2022-04-22 09:40:20|11540.43|11540.43|11540.43|11540.43|11540.43|11540.43|11540.43|11540.43|0
1650620570000|2022-04-22 09:42:50|11541.93|11541.93|11546.45|11546.45|11546.45|11546.45|11541.93|11541.93|0
1650620640000|2022-04-22 09:44:00|11550.3|11550.3|11550.3|11550.3|11550.3|11550.3|11550.3|11550.3|0
1650620670000|2022-04-22 09:44:30|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|11556.73|0
1650620690000|2022-04-22 09:44:50|11559.3|11559.3|11559.3|11559.3|11559.3|11559.3|11559.3|11559.3|0
1650620700000|2022-04-22 09:45:00|11552.87|11552.87|11540|11540|11552.87|11552.87|11540|11540|0
1650620730000|2022-04-22 09:45:30|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|11537.74|0
1650620740000|2022-04-22 09:45:40|11539.25|11539.25|11539.25|11539.25|11539.25|11539.25|11539.25|11539.25|0
1650620840000|2022-04-22 09:47:20|11538.12|11538.12|11538.12|11538.12|11538.12|11538.12|11538.12|11538.12|0
1650621050000|2022-04-22 09:50:50|11539.25|11539.25|11538.87|11538.87|11539.25|11539.25|11538.87|11538.87|0
1650621210000|2022-04-22 09:53:30|11551.74|11551.74|11551.74|11551.74|11551.74|11551.74|11551.74|11551.74|0
1650621220000|2022-04-22 09:53:40|11538.87|11538.87|11551.74|11551.74|11551.74|11551.74|11538.87|11538.87|0
1650621240000|2022-04-22 09:54:00|11552.11|11552.11|11552.11|11552.11|11552.11|11552.11|11552.11|11552.11|0
1650621270000|2022-04-22 09:54:30|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|11548.91|0
1650621370000|2022-04-22 09:56:10|11549.55|11549.55|11553.4|11553.4|11553.4|11553.4|11549.55|11549.55|0
1650621380000|2022-04-22 09:56:20|11553.77|11553.77|11553.77|11553.77|11553.77|11553.77|11553.77|11553.77|0
1650621400000|2022-04-22 09:56:40|11555.06|11555.06|11555.06|11555.06|11555.06|11555.06|11555.06|11555.06|0
1650621440000|2022-04-22 09:57:20|11552.42|11552.42|11551.29|11551.29|11552.42|11552.42|11551.29|11551.29|0
1650621500000|2022-04-22 09:58:20|11551.94|11551.94|11551.94|11551.94|11551.94|11551.94|11551.94|11551.94|0
1650621590000|2022-04-22 09:59:50|11558.37|11558.37|11551.94|11551.94|11558.37|11558.37|11551.94|11551.94|0
1650621620000|2022-04-22 10:00:20|11547.44|11547.44|11547.44|11547.44|11547.44|11547.44|11547.44|11547.44|0
1650621780000|2022-04-22 10:03:00|11547.07|11547.07|11547.07|11547.07|11547.07|11547.07|11547.07|11547.07|0
1650621800000|2022-04-22 10:03:20|11546.69|11546.69|11546.69|11546.69|11546.69|11546.69|11546.69|11546.69|0
1650621890000|2022-04-22 10:04:50|11553.13|11553.13|11553.13|11553.13|11553.13|11553.13|11553.13|11553.13|0
1650621960000|2022-04-22 10:06:00|11546.69|11546.69|11546.69|11546.69|11546.69|11546.69|11546.69|11546.69|0
1650622140000|2022-04-22 10:09:00|11544.06|11544.06|11544.06|11544.06|11544.06|11544.06|11544.06|11544.06|0
1650622150000|2022-04-22 10:09:10|11544.43|11544.43|11545.19|11545.19|11545.56|11545.56|11544.43|11544.43|0
1650622180000|2022-04-22 10:09:40|11544.81|11544.81|11544.81|11544.81|11544.81|11544.81|11544.81|11544.81|0
1650622200000|2022-04-22 10:10:00|11545.56|11545.56|11545.56|11545.56|11545.56|11545.56|11545.56|11545.56|0
1650622270000|2022-04-22 10:11:10|11539.13|11539.13|11539.13|11539.13|11539.13|11539.13|11539.13|11539.13|0
1650622360000|2022-04-22 10:12:40|11538.38|11538.38|11538.38|11538.38|11538.38|11538.38|11538.38|11538.38|0
1650622400000|2022-04-22 10:13:20|11531.94|11531.94|11531.94|11531.94|11531.94|11531.94|11531.94|11531.94|0
1650622570000|2022-04-22 10:16:10|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|0
1650622930000|2022-04-22 10:22:10|11530.44|11530.44|11530.06|11530.06|11530.44|11530.44|11530.06|11530.06|0
1650623050000|2022-04-22 10:24:10|11528.18|11528.18|11528.55|11528.55|11528.55|11528.55|11528.18|11528.18|0
1650623070000|2022-04-22 10:24:30|11525.81|11525.81|11521.97|11521.97|11525.81|11525.81|11521.97|11521.97|0
1650623080000|2022-04-22 10:24:40|11509.1|11509.1|11515.54|11515.54|11515.54|11515.54|11509.1|11509.1|0
1650623090000|2022-04-22 10:24:50|11512.9|11512.9|11512.9|11512.9|11512.9|11512.9|11512.9|11512.9|0
1650623110000|2022-04-22 10:25:10|11511.4|11511.4|11510.27|11510.27|11511.4|11511.4|11510.27|11510.27|0
1650623130000|2022-04-22 10:25:30|11512.15|11512.15|11510.65|11510.65|11512.15|11512.15|11510.65|11510.65|0
1650623170000|2022-04-22 10:26:10|11508.39|11508.39|11508.39|11508.39|11508.39|11508.39|11508.39|11508.39|0
1650623190000|2022-04-22 10:26:30|11512.53|11512.53|11510.27|11510.27|11512.53|11512.53|11510.27|11510.27|0
1650623270000|2022-04-22 10:27:50|11509.72|11509.72|11509.72|11509.72|11509.72|11509.72|11509.72|11509.72|0
1650623400000|2022-04-22 10:30:00|11498.81|11498.81|11497.45|11497.45|11500.46|11500.46|11497.45|11497.45|0
1650623450000|2022-04-22 10:30:50|11501.94|11501.94|11501.94|11501.94|11501.94|11501.94|11501.94|11501.94|0
1650623460000|2022-04-22 10:31:00|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|0
1650623480000|2022-04-22 10:31:20|11492.96|11492.96|11492.96|11492.96|11492.96|11492.96|11492.96|11492.96|0
1650623500000|2022-04-22 10:31:40|11495.21|11495.21|11494.46|11494.46|11495.97|11495.97|11494.46|11494.46|0
1650623530000|2022-04-22 10:32:10|11496.39|11496.39|11496.39|11496.39|11496.39|11496.39|11496.39|11496.39|0
1650623540000|2022-04-22 10:32:20|11493.82|11493.82|11491.25|11491.25|11493.82|11493.82|11491.25|11491.25|0
1650623580000|2022-04-22 10:33:00|11492.01|11492.01|11491.46|11491.46|11492.01|11492.01|11491.46|11491.46|0
1650623680000|2022-04-22 10:34:40|11490.82|11490.82|11489.53|11489.53|11490.82|11490.82|11489.53|11489.53|0
1650623870000|2022-04-22 10:37:50|11490.28|11490.28|11490.28|11490.28|11490.28|11490.28|11490.28|11490.28|0
1650623920000|2022-04-22 10:38:40|11496.72|11496.72|11496.72|11496.72|11496.72|11496.72|11496.72|11496.72|0
1650623930000|2022-04-22 10:38:50|11490.28|11490.28|11489.91|11489.91|11490.28|11490.28|11489.91|11489.91|0
1650623950000|2022-04-22 10:39:10|11496.34|11496.34|11496.34|11496.34|11496.34|11496.34|11496.34|11496.34|0
1650624120000|2022-04-22 10:42:00|11491.95|11491.95|11483.09|11483.09|11491.95|11491.95|11483.09|11483.09|0
1650624270000|2022-04-22 10:44:30|11486.3|11486.3|11486.3|11486.3|11486.3|11486.3|11486.3|11486.3|0
1650624320000|2022-04-22 10:45:20|11479.88|11479.88|11479.24|11479.24|11479.88|11479.88|11479.24|11479.24|0
1650624590000|2022-04-22 10:49:50|11479.88|11479.88|11479.88|11479.88|11479.88|11479.88|11479.88|11479.88|0
1650624630000|2022-04-22 10:50:30|11478.75|11478.75|11478|11478|11478.75|11478.75|11478|11478|0
1650624680000|2022-04-22 10:51:20|11478.38|11478.38|11470.06|11470.06|11478.38|11478.38|11470.06|11470.06|0
1650624700000|2022-04-22 10:51:40|11466.21|11466.21|11464.93|11464.93|11466.21|11466.21|11464.93|11464.93|0
1650624730000|2022-04-22 10:52:10|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|0
1650624760000|2022-04-22 10:52:40|11452.06|11452.06|11452.06|11452.06|11452.06|11452.06|11452.06|11452.06|0
1650624790000|2022-04-22 10:53:10|11453.56|11453.56|11453.56|11453.56|11453.56|11453.56|11453.56|11453.56|0
1650624830000|2022-04-22 10:53:50|11454.66|11454.66|11456.31|11456.31|11456.31|11456.31|11454.66|11454.66|0
1650624880000|2022-04-22 10:54:40|11456.95|11456.95|11456.95|11456.95|11456.95|11456.95|11456.95|11456.95|0
1650625050000|2022-04-22 10:57:30|11462.08|11462.08|11459.52|11459.52|11462.08|11462.08|11459.52|11459.52|0
1650625060000|2022-04-22 10:57:40|11458.39|11458.39|11458.39|11458.39|11458.39|11458.39|11458.39|11458.39|0
1650625070000|2022-04-22 10:57:50|11459.03|11459.03|11459.03|11459.03|11459.03|11459.03|11459.03|11459.03|0
1650625300000|2022-04-22 11:01:40|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|11460.13|0
1650625460000|2022-04-22 11:04:20|11460.5|11460.5|11460.5|11460.5|11460.5|11460.5|11460.5|11460.5|0
1650625490000|2022-04-22 11:04:50|11461.14|11461.14|11461.14|11461.14|11461.14|11461.14|11461.14|11461.14|0
1650625550000|2022-04-22 11:05:50|11459.26|11459.26|11459.26|11459.26|11459.26|11459.26|11459.26|11459.26|0
1650625560000|2022-04-22 11:06:00|11458.89|11458.89|11458.89|11458.89|11458.89|11458.89|11458.89|11458.89|0
1650625600000|2022-04-22 11:06:40|11459.64|11459.64|11459.64|11459.64|11459.64|11459.64|11459.64|11459.64|0
1650625630000|2022-04-22 11:07:10|11458.51|11458.51|11458.51|11458.51|11458.51|11458.51|11458.51|11458.51|0
1650625650000|2022-04-22 11:07:30|11452.08|11452.08|11452.08|11452.08|11452.08|11452.08|11452.08|11452.08|0
1650625660000|2022-04-22 11:07:40|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|11451.32|0
1650625780000|2022-04-22 11:09:40|11449.06|11449.06|11449.06|11449.06|11449.06|11449.06|11449.06|11449.06|0
1650625810000|2022-04-22 11:10:10|11449.82|11449.82|11449.44|11449.44|11449.82|11449.82|11449.44|11449.44|0
1650626050000|2022-04-22 11:14:10|11448.8|11448.8|11448.8|11448.8|11448.8|11448.8|11448.8|11448.8|0
1650626090000|2022-04-22 11:14:50|11450.3|11450.3|11450.3|11450.3|11450.3|11450.3|11450.3|11450.3|0
1650626110000|2022-04-22 11:15:10|11453.32|11453.32|11453.32|11453.32|11453.32|11453.32|11453.32|11453.32|0
1650626390000|2022-04-22 11:19:50|11452.19|11452.19|11452.19|11452.19|11452.19|11452.19|11452.19|11452.19|0
1650626490000|2022-04-22 11:21:30|11451.81|11451.81|11451.81|11451.81|11451.81|11451.81|11451.81|11451.81|0
1650626540000|2022-04-22 11:22:20|11451.43|11451.43|11451.43|11451.43|11451.43|11451.43|11451.43|11451.43|0
1650626750000|2022-04-22 11:25:50|11452.56|11452.56|11453.32|11453.32|11453.32|11453.32|11452.56|11452.56|0
1650626860000|2022-04-22 11:27:40|11454.82|11454.82|11454.82|11454.82|11454.82|11454.82|11454.82|11454.82|0
1650627030000|2022-04-22 11:30:30|11456.33|11456.33|11456.33|11456.33|11456.33|11456.33|11456.33|11456.33|0
1650627280000|2022-04-22 11:34:40|11456.7|11456.7|11456.7|11456.7|11456.7|11456.7|11456.7|11456.7|0
1650627440000|2022-04-22 11:37:20|11457.98|11457.98|11459.91|11459.91|11459.91|11459.91|11457.98|11457.98|0
1650627510000|2022-04-22 11:38:30|11461.04|11461.04|11461.04|11461.04|11461.04|11461.04|11461.04|11461.04|0
1650627590000|2022-04-22 11:39:50|11462.14|11462.14|11462.14|11462.14|11462.14|11462.14|11462.14|11462.14|0
1650627650000|2022-04-22 11:40:50|11459.39|11459.39|11459.39|11459.39|11459.39|11459.39|11459.39|11459.39|0
1650627730000|2022-04-22 11:42:10|11458.64|11458.64|11458.64|11458.64|11458.64|11458.64|11458.64|11458.64|0
1650627840000|2022-04-22 11:44:00|11461.21|11461.21|11464.42|11464.42|11464.42|11464.42|11461.21|11461.21|0
1650627850000|2022-04-22 11:44:10|11466.34|11466.34|11466.34|11466.34|11466.34|11466.34|11466.34|11466.34|0
1650627920000|2022-04-22 11:45:20|11467.62|11467.62|11467.62|11467.62|11467.62|11467.62|11467.62|11467.62|0
1650628200000|2022-04-22 11:50:00|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|11470.37|0
1650628580000|2022-04-22 11:56:20|11470.74|11470.74|11468.11|11468.11|11470.74|11470.74|11467.73|11467.73|0
1650628610000|2022-04-22 11:56:50|11468.49|11468.49|11468.49|11468.49|11468.49|11468.49|11468.49|11468.49|0
1650628660000|2022-04-22 11:57:40|11462.05|11462.05|11462.05|11462.05|11462.05|11462.05|11462.05|11462.05|0
1650628730000|2022-04-22 11:58:50|11468.49|11468.49|11468.49|11468.49|11468.49|11468.49|11468.49|11468.49|0
1650628790000|2022-04-22 11:59:50|11481.35|11481.35|11474.92|11474.92|11481.35|11481.35|11474.92|11474.92|0
1650628820000|2022-04-22 12:00:20|11474.17|11474.17|11474.17|11474.17|11474.17|11474.17|11474.17|11474.17|0
1650628860000|2022-04-22 12:01:00|11475.45|11475.45|11475.45|11475.45|11475.45|11475.45|11475.45|11475.45|0
1650628900000|2022-04-22 12:01:40|11475.07|11475.07|11475.07|11475.07|11475.07|11475.07|11475.07|11475.07|0
1650628970000|2022-04-22 12:02:50|11487.94|11487.94|11487.94|11487.94|11487.94|11487.94|11487.94|11487.94|0
1650629050000|2022-04-22 12:04:10|11489.87|11489.87|11489.87|11489.87|11489.87|11489.87|11489.87|11489.87|0
1650629070000|2022-04-22 12:04:30|11489.11|11489.11|11489.11|11489.11|11489.11|11489.11|11489.11|11489.11|0
1650629150000|2022-04-22 12:05:50|11490.24|11490.24|11490.24|11490.24|11490.24|11490.24|11490.24|11490.24|0
1650629170000|2022-04-22 12:06:10|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|0
1650629190000|2022-04-22 12:06:30|11489.11|11489.11|11488.36|11488.36|11489.11|11489.11|11488.36|11488.36|0
1650629270000|2022-04-22 12:07:50|11490.93|11490.93|11490.93|11490.93|11490.93|11490.93|11490.93|11490.93|0
1650629280000|2022-04-22 12:08:00|11495.42|11495.42|11494.78|11494.78|11495.42|11495.42|11494.78|11494.78|0
1650629660000|2022-04-22 12:14:20|11495.42|11495.42|11495.42|11495.42|11495.42|11495.42|11495.42|11495.42|0
1650629670000|2022-04-22 12:14:30|11492.85|11492.85|11493.23|11493.23|11493.23|11493.23|11492.48|11492.48|0
1650629830000|2022-04-22 12:17:10|11506.1|11506.1|11506.1|11506.1|11506.1|11506.1|11506.1|11506.1|0
1650629890000|2022-04-22 12:18:10|11506.85|11506.85|11505.72|11505.72|11506.85|11506.85|11505.72|11505.72|0
1650629950000|2022-04-22 12:19:10|11506.1|11506.1|11506.1|11506.1|11506.1|11506.1|11506.1|11506.1|0
1650629970000|2022-04-22 12:19:30|11505.72|11505.72|11505.35|11505.35|11505.72|11505.72|11505.35|11505.35|0
1650630080000|2022-04-22 12:21:20|11511.78|11511.78|11511.78|11511.78|11511.78|11511.78|11511.78|11511.78|0
1650630320000|2022-04-22 12:25:20|11511.4|11511.4|11511.4|11511.4|11511.4|11511.4|11511.4|11511.4|0
1650630360000|2022-04-22 12:26:00|11516.54|11516.54|11517.18|11517.18|11517.18|11517.18|11516.54|11516.54|0
1650630370000|2022-04-22 12:26:10|11515.9|11515.9|11515.9|11515.9|11515.9|11515.9|11515.9|11515.9|0
1650630420000|2022-04-22 12:27:00|11516.27|11516.27|11515.14|11515.14|11516.27|11516.27|11515.14|11515.14|0
1650630540000|2022-04-22 12:29:00|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|0
1650630840000|2022-04-22 12:34:00|11521.58|11521.58|11521.58|11521.58|11521.58|11521.58|11521.58|11521.58|0
1650630870000|2022-04-22 12:34:30|11523.84|11523.84|11523.84|11523.84|11523.84|11523.84|11523.84|11523.84|0
1650630960000|2022-04-22 12:36:00|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|0
1650630970000|2022-04-22 12:36:10|11531.02|11531.02|11530.27|11530.27|11531.02|11531.02|11530.27|11530.27|0
1650631060000|2022-04-22 12:37:40|11534.41|11534.41|11534.03|11534.03|11536.29|11536.29|11534.03|11534.03|0
1650631080000|2022-04-22 12:38:00|11536.29|11536.29|11538.17|11538.17|11538.17|11538.17|11536.29|11536.29|0
1650631140000|2022-04-22 12:39:00|11536.29|11536.29|11536.29|11536.29|11536.29|11536.29|11536.29|11536.29|0
1650631200000|2022-04-22 12:40:00|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|0
1650631300000|2022-04-22 12:41:40|11540.41|11540.41|11540.41|11540.41|11540.41|11540.41|11540.41|11540.41|0
1650631320000|2022-04-22 12:42:00|11541.54|11541.54|11541.54|11541.54|11541.54|11541.54|11541.54|11541.54|0
1650631330000|2022-04-22 12:42:10|11547.97|11547.97|11547.97|11547.97|11547.97|11547.97|11547.97|11547.97|0
1650631350000|2022-04-22 12:42:30|11546.84|11546.84|11545.71|11545.71|11546.84|11546.84|11545.71|11545.71|0
1650631380000|2022-04-22 12:43:00|11552.15|11552.15|11552.15|11552.15|11552.15|11552.15|11552.15|11552.15|0
1650631390000|2022-04-22 12:43:10|11545.71|11545.71|11545.71|11545.71|11545.71|11545.71|11545.71|11545.71|0
1650631480000|2022-04-22 12:44:40|11547.6|11547.6|11550.89|11550.89|11550.89|11550.89|11547.6|11547.6|0
1650631510000|2022-04-22 12:45:10|11544.45|11544.45|11544.45|11544.45|11544.45|11544.45|11544.45|11544.45|0
1650631530000|2022-04-22 12:45:30|11542.95|11542.95|11542.2|11542.2|11542.95|11542.95|11542.2|11542.2|0
1650631560000|2022-04-22 12:46:00|11555.06|11555.06|11555.06|11555.06|11555.06|11555.06|11555.06|11555.06|0
1650631570000|2022-04-22 12:46:10|11558.27|11558.27|11558.27|11558.27|11558.27|11558.27|11558.27|11558.27|0
1650631600000|2022-04-22 12:46:40|11564.71|11564.71|11564.71|11564.71|11564.71|11564.71|11564.71|11564.71|0
1650631610000|2022-04-22 12:46:50|11567.72|11567.72|11568.47|11568.47|11568.47|11568.47|11567.72|11567.72|0
1650631640000|2022-04-22 12:47:20|11569.02|11569.02|11569.02|11569.02|11569.02|11569.02|11569.02|11569.02|0
1650631660000|2022-04-22 12:47:40|11562.58|11562.58|11562.58|11562.58|11562.58|11562.58|11562.58|11562.58|0
1650631700000|2022-04-22 12:48:20|11562.96|11562.96|11562.96|11562.96|11562.96|11562.96|11562.96|11562.96|0
1650631710000|2022-04-22 12:48:30|11561.86|11561.86|11562.41|11562.41|11562.41|11562.41|11561.86|11561.86|0
1650631720000|2022-04-22 12:48:40|11561.66|11561.66|11561.66|11561.66|11561.66|11561.66|11561.66|11561.66|0
1650631920000|2022-04-22 12:52:00|11568.09|11568.09|11574.53|11574.53|11574.53|11574.53|11568.09|11568.09|0
1650631950000|2022-04-22 12:52:30|11568.09|11568.09|11562.32|11562.32|11568.09|11568.09|11562.32|11562.32|0
1650632030000|2022-04-22 12:53:50|11561.22|11561.22|11561.22|11561.22|11561.22|11561.22|11561.22|11561.22|0
1650632080000|2022-04-22 12:54:40|11559.72|11559.72|11559.72|11559.72|11559.72|11559.72|11559.72|11559.72|0
1650632200000|2022-04-22 12:56:40|11554.58|11554.58|11554.58|11554.58|11554.58|11554.58|11554.58|11554.58|0
1650632250000|2022-04-22 12:57:30|11555.71|11555.71|11555.71|11555.71|11555.71|11555.71|11555.71|11555.71|0
1650632260000|2022-04-22 12:57:40|11562.15|11562.15|11562.15|11562.15|11562.15|11562.15|11562.15|11562.15|0
1650632280000|2022-04-22 12:58:00|11549.28|11549.28|11548.52|11548.52|11549.28|11549.28|11548.15|11548.15|0
1650632290000|2022-04-22 12:58:10|11547.4|11547.4|11546.27|11546.27|11547.4|11547.4|11546.27|11546.27|0
1650632310000|2022-04-22 12:58:30|11552.7|11552.7|11552.7|11552.7|11552.7|11552.7|11552.7|11552.7|0
1650632350000|2022-04-22 12:59:10|11555.91|11555.91|11558.17|11558.17|11558.17|11558.17|11555.91|11555.91|0
1650632360000|2022-04-22 12:59:20|11560.73|11560.73|11560.09|11560.09|11560.73|11560.73|11560.09|11560.09|0
1650632400000|2022-04-22 13:00:00|11560.84|11560.84|11560.84|11560.84|11560.84|11560.84|11560.84|11560.84|0
1650632550000|2022-04-22 13:02:30|11561.49|11561.49|11561.49|11561.49|11561.49|11561.49|11561.49|11561.49|0
1650632670000|2022-04-22 13:04:30|11555.05|11555.05|11555.05|11555.05|11555.05|11555.05|11555.05|11555.05|0
1650632740000|2022-04-22 13:05:40|11553.92|11553.92|11553.92|11553.92|11553.92|11553.92|11553.92|11553.92|0
1650632800000|2022-04-22 13:06:40|11553.55|11553.55|11551.15|11551.15|11553.55|11553.55|11551.15|11551.15|0
1650633010000|2022-04-22 13:10:10|11550.77|11550.77|11549.27|11549.27|11550.77|11550.77|11549.27|11549.27|0
1650633130000|2022-04-22 13:12:10|11550.02|11550.02|11548.89|11548.89|11550.4|11550.4|11548.89|11548.89|0
1650633230000|2022-04-22 13:13:50|11542.46|11542.46|11542.46|11542.46|11542.46|11542.46|11542.46|11542.46|0
1650633250000|2022-04-22 13:14:10|11540.26|11540.26|11539.71|11539.71|11540.26|11540.26|11539.71|11539.71|0
1650633300000|2022-04-22 13:15:00|11535.22|11535.22|11535.22|11535.22|11535.22|11535.22|11535.22|11535.22|0
1650633330000|2022-04-22 13:15:30|11533.34|11533.34|11533.34|11533.34|11533.34|11533.34|11533.34|11533.34|0
1650633350000|2022-04-22 13:15:50|11533.72|11533.72|11533.72|11533.72|11533.72|11533.72|11533.72|11533.72|0
1650633370000|2022-04-22 13:16:10|11534.85|11534.85|11534.85|11534.85|11534.85|11534.85|11534.85|11534.85|0
1650633470000|2022-04-22 13:17:50|11533.72|11533.72|11533.34|11533.34|11533.72|11533.72|11533.34|11533.34|0
1650633510000|2022-04-22 13:18:30|11532.7|11532.7|11532.7|11532.7|11532.7|11532.7|11532.7|11532.7|0
1650633520000|2022-04-22 13:18:40|11534.2|11534.2|11534.2|11534.2|11534.2|11534.2|11534.2|11534.2|0
1650633800000|2022-04-22 13:23:20|11532.7|11532.7|11528.94|11528.94|11532.7|11532.7|11528.94|11528.94|0
1650634020000|2022-04-22 13:27:00|11535.37|11535.37|11528.94|11528.94|11535.37|11535.37|11528.94|11528.94|0
1650634050000|2022-04-22 13:27:30|11522.5|11522.5|11522.5|11522.5|11522.5|11522.5|11522.5|11522.5|0
1650634070000|2022-04-22 13:27:50|11520.24|11520.24|11512.68|11512.68|11520.24|11520.24|11512.68|11512.68|0
1650634080000|2022-04-22 13:28:00|11506.25|11506.25|11506.25|11506.25|11506.25|11506.25|11506.25|11506.25|0
1650634090000|2022-04-22 13:28:10|11504.05|11504.05|11504.05|11504.05|11504.05|11504.05|11504.05|11504.05|0
1650634140000|2022-04-22 13:29:00|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|11510.49|0
1650634150000|2022-04-22 13:29:10|11511.99|11511.99|11505.56|11505.56|11511.99|11511.99|11505.56|11505.56|0
1650634160000|2022-04-22 13:29:20|11499.12|11499.12|11499.12|11499.12|11499.12|11499.12|11499.12|11499.12|0
1650634170000|2022-04-22 13:29:30|11486.26|11486.26|11486.26|11486.26|11486.26|11486.26|11486.26|11486.26|0
1650634190000|2022-04-22 13:29:50|11479.84|11479.84|11479.84|11479.84|11479.84|11479.84|11479.84|11479.84|0
1650634200000|2022-04-22 13:30:00|11454.1|11454.1|11423.03|11423.03|11454.1|11454.1|11384.42|11384.42|0
1650634210000|2022-04-22 13:30:10|11429.46|11429.46|11429.46|11429.46|11429.46|11429.46|11429.46|11429.46|0
1650634230000|2022-04-22 13:30:30|11435.9|11435.9|11435.9|11435.9|11435.9|11435.9|11423.03|11423.03|0
1650634240000|2022-04-22 13:30:40|11435.25|11435.25|11418.54|11418.54|11435.25|11435.25|11418.54|11418.54|0
1650634250000|2022-04-22 13:30:50|11412.1|11412.1|11410.46|11410.46|11412.1|11412.1|11410.46|11410.46|0
1650634260000|2022-04-22 13:31:00|11423.32|11423.32|11416.89|11416.89|11429.76|11429.76|11416.89|11416.89|0
1650634270000|2022-04-22 13:31:10|11417.53|11417.53|11417.53|11417.53|11417.53|11417.53|11417.53|11417.53|0
1650634280000|2022-04-22 13:31:20|11430.4|11430.4|11429.12|11429.12|11430.4|11430.4|11429.12|11429.12|0
1650634290000|2022-04-22 13:31:30|11427.61|11427.61|11426.48|11426.48|11427.61|11427.61|11426.48|11426.48|0
1650634300000|2022-04-22 13:31:40|11413.61|11413.61|11407.18|11407.18|11413.61|11413.61|11407.18|11407.18|0
1650634310000|2022-04-22 13:31:50|11400.75|11400.75|11399.1|11399.1|11400.75|11400.75|11399.1|11399.1|0
1650634360000|2022-04-22 13:32:40|11399.48|11399.48|11399.48|11399.48|11399.48|11399.48|11399.48|11399.48|0
1650634430000|2022-04-22 13:33:50|11393.04|11393.04|11393.04|11393.04|11393.04|11393.04|11393.04|11393.04|0
1650634460000|2022-04-22 13:34:20|11399.48|11399.48|11399.48|11399.48|11399.48|11399.48|11399.48|11399.48|0
1650634470000|2022-04-22 13:34:30|11400.23|11400.23|11400.23|11400.23|11400.23|11400.23|11400.23|11400.23|0
1650634490000|2022-04-22 13:34:50|11406.66|11406.66|11413.1|11413.1|11413.1|11413.1|11406.66|11406.66|0
1650634500000|2022-04-22 13:35:00|11415.02|11415.02|11415.02|11415.02|11415.02|11415.02|11415.02|11415.02|0
1650634510000|2022-04-22 13:35:10|11416.53|11416.53|11416.53|11416.53|11416.53|11416.53|11416.53|11416.53|0
1650634520000|2022-04-22 13:35:20|11419.1|11419.1|11419.1|11419.1|11419.1|11419.1|11419.1|11419.1|0
1650634540000|2022-04-22 13:35:40|11418.72|11418.72|11418.72|11418.72|11418.72|11418.72|11418.72|11418.72|0
1650634550000|2022-04-22 13:35:50|11417.59|11417.59|11417.59|11417.59|11417.59|11417.59|11417.59|11417.59|0
1650634560000|2022-04-22 13:36:00|11418.87|11418.87|11418.87|11418.87|11418.87|11418.87|11418.87|11418.87|0
1650634570000|2022-04-22 13:36:10|11420.38|11420.38|11458.98|11458.98|11458.98|11458.98|11420.38|11420.38|0
1650634580000|2022-04-22 13:36:20|11459.53|11459.53|11459.53|11459.53|11459.53|11459.53|11459.53|11459.53|0
1650634620000|2022-04-22 13:37:00|11462.74|11462.74|11469.17|11469.17|11469.17|11469.17|11462.74|11462.74|0
1650634630000|2022-04-22 13:37:10|11456.31|11456.31|11456.31|11456.31|11456.31|11456.31|11456.31|11456.31|0
1650634640000|2022-04-22 13:37:20|11443.44|11443.44|11452.88|11452.88|11452.88|11452.88|11443.44|11443.44|0
1650634680000|2022-04-22 13:38:00|11453.43|11453.43|11453.43|11453.43|11453.43|11453.43|11453.43|11453.43|0
1650634700000|2022-04-22 13:38:20|11453.81|11453.81|11455.31|11455.31|11455.31|11455.31|11453.43|11453.43|0
1650634710000|2022-04-22 13:38:30|11461.71|11461.71|11458.7|11458.7|11461.71|11461.71|11458.7|11458.7|0
1650634720000|2022-04-22 13:38:40|11458.15|11458.15|11457.02|11457.02|11458.15|11458.15|11457.02|11457.02|0
1650634730000|2022-04-22 13:38:50|11458.95|11458.95|11458.95|11458.95|11458.95|11458.95|11458.95|11458.95|0
1650634740000|2022-04-22 13:39:00|11471.81|11471.81|11475.82|11475.82|11475.82|11475.82|11471.81|11471.81|0
1650634750000|2022-04-22 13:39:10|11477.74|11477.74|11480.27|11480.27|11480.27|11480.27|11477.74|11477.74|0
1650634770000|2022-04-22 13:39:30|11480.64|11480.64|11480.64|11480.64|11480.64|11480.64|11480.64|11480.64|0
1650634780000|2022-04-22 13:39:40|11481.4|11481.4|11481.4|11481.4|11481.4|11481.4|11481.4|11481.4|0
1650634800000|2022-04-22 13:40:00|11482.53|11482.53|11484.03|11484.03|11484.03|11484.03|11482.53|11482.53|0
1650634830000|2022-04-22 13:40:30|11490.46|11490.46|11496.9|11496.9|11496.9|11496.9|11490.46|11490.46|0
1650634850000|2022-04-22 13:40:50|11503.33|11503.33|11503.33|11503.33|11503.33|11503.33|11503.33|11503.33|0
1650634860000|2022-04-22 13:41:00|11504.62|11504.62|11505.71|11505.71|11505.71|11505.71|11504.62|11504.62|0
1650634900000|2022-04-22 13:41:40|11506.36|11506.36|11506.36|11506.36|11506.36|11506.36|11506.36|11506.36|0
1650634910000|2022-04-22 13:41:50|11509.37|11509.37|11513.5|11513.5|11513.5|11513.5|11509.37|11509.37|0
1650634920000|2022-04-22 13:42:00|11512.75|11512.75|11512.75|11512.75|11512.75|11512.75|11512.75|11512.75|0
1650634940000|2022-04-22 13:42:20|11514.26|11514.26|11511.62|11511.62|11514.26|11514.26|11511.62|11511.62|0
1650634950000|2022-04-22 13:42:30|11511.25|11511.25|11511.25|11511.25|11511.25|11511.25|11511.25|11511.25|0
1650634970000|2022-04-22 13:42:50|11510.61|11510.61|11510.61|11510.61|11510.61|11510.61|11510.61|11510.61|0
1650635000000|2022-04-22 13:43:20|11517.04|11517.04|11523.47|11523.47|11523.47|11523.47|11517.04|11517.04|0
1650635010000|2022-04-22 13:43:30|11526.11|11526.11|11526.11|11526.11|11526.11|11526.11|11526.11|11526.11|0
1650635030000|2022-04-22 13:43:50|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|0
1650635040000|2022-04-22 13:44:00|11535.17|11535.17|11535.17|11535.17|11535.17|11535.17|11535.17|11535.17|0
1650635070000|2022-04-22 13:44:30|11538.18|11538.18|11535.62|11535.62|11538.18|11538.18|11534.98|11534.98|0
1650635080000|2022-04-22 13:44:40|11537.26|11537.26|11536.13|11536.13|11537.26|11537.26|11536.13|11536.13|0
1650635110000|2022-04-22 13:45:10|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|0
1650635120000|2022-04-22 13:45:20|11529.32|11529.32|11529.32|11529.32|11529.32|11529.32|11529.32|11529.32|0
1650635160000|2022-04-22 13:46:00|11526.12|11526.12|11532.55|11532.55|11532.55|11532.55|11526.12|11526.12|0
1650635170000|2022-04-22 13:46:10|11531.8|11531.8|11531.42|11531.42|11531.8|11531.8|11531.42|11531.42|0
1650635220000|2022-04-22 13:47:00|11537.86|11537.86|11537.21|11537.21|11537.86|11537.86|11535.29|11535.29|0
1650635240000|2022-04-22 13:47:20|11539.85|11539.85|11539.85|11539.85|11539.85|11539.85|11539.85|11539.85|0
1650635250000|2022-04-22 13:47:30|11540.94|11540.94|11540.4|11540.4|11540.94|11540.94|11540.4|11540.4|0
1650635320000|2022-04-22 13:48:40|11542.28|11542.28|11542.28|11542.28|11542.28|11542.28|11542.28|11542.28|0
1650635330000|2022-04-22 13:48:50|11548.71|11548.71|11548.71|11548.71|11548.71|11548.71|11548.71|11548.71|0
1650635360000|2022-04-22 13:49:20|11542.28|11542.28|11542.28|11542.28|11542.28|11542.28|11542.28|11542.28|0
1650635370000|2022-04-22 13:49:30|11535.84|11535.84|11534.34|11534.34|11535.84|11535.84|11534.34|11534.34|0
1650635380000|2022-04-22 13:49:40|11532.41|11532.41|11525.82|11525.82|11532.41|11532.41|11525.82|11525.82|0
1650635390000|2022-04-22 13:49:50|11524.54|11524.54|11522.62|11522.62|11524.54|11524.54|11522.62|11522.62|0
1650635400000|2022-04-22 13:50:00|11516.18|11516.18|11516.18|11516.18|11516.18|11516.18|11516.18|11516.18|0
1650635440000|2022-04-22 13:50:40|11515.08|11515.08|11515.08|11515.08|11515.08|11515.08|11515.08|11515.08|0
1650635470000|2022-04-22 13:51:10|11521.52|11521.52|11521.52|11521.52|11521.52|11521.52|11521.52|11521.52|0
1650635490000|2022-04-22 13:51:30|11522.27|11522.27|11528.71|11528.71|11528.71|11528.71|11522.27|11522.27|0
1650635510000|2022-04-22 13:51:50|11530.21|11530.21|11530.21|11530.21|11530.21|11530.21|11530.21|11530.21|0
1650635530000|2022-04-22 13:52:10|11528.71|11528.71|11527.2|11527.2|11528.71|11528.71|11527.2|11527.2|0
1650635550000|2022-04-22 13:52:30|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|0
1650635560000|2022-04-22 13:52:40|11533.63|11533.63|11533.63|11533.63|11533.63|11533.63|11533.63|11533.63|0
1650635610000|2022-04-22 13:53:30|11527.2|11527.2|11527.84|11527.84|11527.84|11527.84|11527.2|11527.2|0
1650635670000|2022-04-22 13:54:30|11526.71|11526.71|11526.71|11526.71|11526.71|11526.71|11526.71|11526.71|0
1650635690000|2022-04-22 13:54:50|11520.28|11520.28|11520.28|11520.28|11520.28|11520.28|11520.28|11520.28|0
1650635740000|2022-04-22 13:55:40|11524.13|11524.13|11524.13|11524.13|11524.13|11524.13|11524.13|11524.13|0
1650635800000|2022-04-22 13:56:40|11523.58|11523.58|11523.58|11523.58|11523.58|11523.58|11523.58|11523.58|0
1650635810000|2022-04-22 13:56:50|11522.48|11522.48|11522.48|11522.48|11522.48|11522.48|11522.48|11522.48|0
1650635840000|2022-04-22 13:57:20|11521.84|11521.84|11521.84|11521.84|11521.84|11521.84|11521.84|11521.84|0
1650635880000|2022-04-22 13:58:00|11541.14|11541.14|11541.14|11541.14|11541.14|11541.14|11541.14|11541.14|0
1650635890000|2022-04-22 13:58:10|11543.07|11543.07|11549.5|11549.5|11549.5|11549.5|11543.07|11543.07|0
1650635910000|2022-04-22 13:58:30|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|0
1650635930000|2022-04-22 13:58:50|11547.31|11547.31|11547.31|11547.31|11547.31|11547.31|11547.31|11547.31|0
1650635940000|2022-04-22 13:59:00|11544.75|11544.75|11525.92|11525.92|11544.75|11544.75|11525.92|11525.92|0
1650635950000|2022-04-22 13:59:10|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|0
1650635990000|2022-04-22 13:59:50|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|0
1650636000000|2022-04-22 14:00:00|11527.8|11527.8|11527.8|11527.8|11527.8|11527.8|11527.8|11527.8|0
1650636010000|2022-04-22 14:00:10|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|0
1650636040000|2022-04-22 14:00:40|11524.79|11524.79|11524.79|11524.79|11524.79|11524.79|11524.79|11524.79|0
1650636050000|2022-04-22 14:00:50|11520.3|11520.3|11518.92|11518.92|11520.3|11520.3|11518.92|11518.92|0
1650636080000|2022-04-22 14:01:20|11506.06|11506.06|11506.06|11506.06|11506.06|11506.06|11506.06|11506.06|0
1650636140000|2022-04-22 14:02:20|11499.62|11499.62|11499.62|11499.62|11499.62|11499.62|11499.62|11499.62|0
1650636200000|2022-04-22 14:03:20|11493.19|11493.19|11493.19|11493.19|11493.19|11493.19|11493.19|11493.19|0
1650636210000|2022-04-22 14:03:30|11499.62|11499.62|11502.41|11502.41|11502.41|11502.41|11499.62|11499.62|0
1650636220000|2022-04-22 14:03:40|11508.84|11508.84|11508.84|11508.84|11508.84|11508.84|11508.84|11508.84|0
1650636290000|2022-04-22 14:04:50|11510.73|11510.73|11510.73|11510.73|11510.73|11510.73|11510.73|11510.73|0
1650636310000|2022-04-22 14:05:10|11509.97|11509.97|11509.6|11509.6|11509.97|11509.97|11509.6|11509.6|0
1650636340000|2022-04-22 14:05:40|11510.88|11510.88|11509.6|11509.6|11510.88|11510.88|11509.6|11509.6|0
1650636350000|2022-04-22 14:05:50|11507.95|11507.95|11507.4|11507.4|11507.95|11507.95|11507.4|11507.4|0
1650636370000|2022-04-22 14:06:10|11513.84|11513.84|11513.84|11513.84|11513.84|11513.84|11513.84|11513.84|0
1650636380000|2022-04-22 14:06:20|11514.39|11514.39|11513.84|11513.84|11514.39|11514.39|11513.84|11513.84|0
1650636390000|2022-04-22 14:06:30|11507.4|11507.4|11507.4|11507.4|11507.4|11507.4|11507.4|11507.4|0
1650636440000|2022-04-22 14:07:20|11513.84|11513.84|11507.42|11507.42|11513.84|11513.84|11507.42|11507.42|0
1650636460000|2022-04-22 14:07:40|11506.29|11506.29|11506.29|11506.29|11506.29|11506.29|11506.29|11506.29|0
1650636480000|2022-04-22 14:08:00|11508.22|11508.22|11508.22|11508.22|11508.22|11508.22|11508.22|11508.22|0
1650636490000|2022-04-22 14:08:10|11506.02|11506.02|11504.92|11504.92|11506.02|11506.02|11504.92|11504.92|0
1650636500000|2022-04-22 14:08:20|11503.83|11503.83|11503.83|11503.83|11503.83|11503.83|11503.83|11503.83|0
1650636530000|2022-04-22 14:08:50|11510.26|11510.26|11510.26|11510.26|11510.26|11510.26|11510.26|11510.26|0
1650636600000|2022-04-22 14:10:00|11516.7|11516.7|11516.7|11516.7|11516.7|11516.7|11516.7|11516.7|0
1650636610000|2022-04-22 14:10:10|11523.13|11523.13|11523.13|11523.13|11523.13|11523.13|11523.13|11523.13|0
1650636660000|2022-04-22 14:11:00|11522.38|11522.38|11522.38|11522.38|11522.38|11522.38|11522.38|11522.38|0
1650636670000|2022-04-22 14:11:10|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|11523.47|0
1650636680000|2022-04-22 14:11:20|11521.97|11521.97|11521.33|11521.33|11521.97|11521.97|11521.33|11521.33|0
1650636700000|2022-04-22 14:11:40|11527.76|11527.76|11527.76|11527.76|11527.76|11527.76|11527.76|11527.76|0
1650636710000|2022-04-22 14:11:50|11521.33|11521.33|11521.33|11521.33|11521.33|11521.33|11521.33|11521.33|0
1650636740000|2022-04-22 14:12:20|11514.89|11514.89|11514.89|11514.89|11514.89|11514.89|11514.89|11514.89|0
1650636830000|2022-04-22 14:13:50|11521.33|11521.33|11521.33|11521.33|11521.33|11521.33|11521.33|11521.33|0
1650636880000|2022-04-22 14:14:40|11527.76|11527.76|11527.76|11527.76|11527.76|11527.76|11527.76|11527.76|0
1650636930000|2022-04-22 14:15:30|11527.21|11527.21|11527.76|11527.76|11527.76|11527.76|11527.21|11527.21|0
1650636940000|2022-04-22 14:15:40|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|0
1650636960000|2022-04-22 14:16:00|11531.97|11531.97|11531.97|11531.97|11531.97|11531.97|11531.97|11531.97|0
1650636970000|2022-04-22 14:16:10|11532.35|11532.35|11525.37|11525.37|11532.35|11532.35|11525.37|11525.37|0
1650636980000|2022-04-22 14:16:20|11531.8|11531.8|11531.8|11531.8|11531.8|11531.8|11531.8|11531.8|0
1650637000000|2022-04-22 14:16:40|11529.88|11529.88|11528.59|11528.59|11529.88|11529.88|11528.59|11528.59|0
1650637010000|2022-04-22 14:16:50|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|0
1650637020000|2022-04-22 14:17:00|11526.01|11526.01|11532.13|11532.13|11532.44|11532.44|11526.01|11526.01|0
1650637030000|2022-04-22 14:17:10|11532.51|11532.51|11529.3|11529.3|11532.51|11532.51|11529.3|11529.3|0
1650637040000|2022-04-22 14:17:20|11522.87|11522.87|11522.82|11522.82|11526.03|11526.03|11522.82|11522.82|0
1650637050000|2022-04-22 14:17:30|11522.18|11522.18|11522.18|11522.18|11522.18|11522.18|11522.18|11522.18|0
1650637100000|2022-04-22 14:18:20|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|0
1650637110000|2022-04-22 14:18:30|11525.77|11525.77|11532.2|11532.2|11532.2|11532.2|11525.77|11525.77|0
1650637140000|2022-04-22 14:19:00|11532.75|11532.75|11526.32|11526.32|11532.75|11532.75|11526.32|11526.32|0
1650637160000|2022-04-22 14:19:20|11532.75|11532.75|11532.75|11532.75|11532.75|11532.75|11532.75|11532.75|0
1650637170000|2022-04-22 14:19:30|11539.18|11539.18|11539.18|11539.18|11539.18|11539.18|11539.18|11539.18|0
1650637180000|2022-04-22 14:19:40|11541.11|11541.11|11541.11|11541.11|11541.11|11541.11|11541.11|11541.11|0
1650637210000|2022-04-22 14:20:10|11547.54|11547.54|11547.54|11547.54|11547.54|11547.54|11547.54|11547.54|0
1650637250000|2022-04-22 14:20:50|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|0
1650637280000|2022-04-22 14:21:20|11539.98|11539.98|11539.98|11539.98|11539.98|11539.98|11539.98|11539.98|0
1650637300000|2022-04-22 14:21:40|11540.36|11540.36|11541.49|11541.49|11541.49|11541.49|11540.36|11540.36|0
1650637310000|2022-04-22 14:21:50|11543.41|11543.41|11543.41|11543.41|11543.41|11543.41|11543.41|11543.41|0
1650637320000|2022-04-22 14:22:00|11542.77|11542.77|11542.77|11542.77|11542.77|11542.77|11542.77|11542.77|0
1650637330000|2022-04-22 14:22:10|11544.05|11544.05|11537.62|11537.62|11544.05|11544.05|11537.62|11537.62|0
1650637350000|2022-04-22 14:22:30|11538.26|11538.26|11536.98|11536.98|11538.26|11538.26|11536.98|11536.98|0
1650637370000|2022-04-22 14:22:50|11537.35|11537.35|11537.35|11537.35|11537.35|11537.35|11537.35|11537.35|0
1650637420000|2022-04-22 14:23:40|11537.99|11537.99|11537.99|11537.99|11537.99|11537.99|11537.99|11537.99|0
1650637430000|2022-04-22 14:23:50|11536.71|11536.71|11536.16|11536.16|11536.71|11536.71|11536.16|11536.16|0
1650637440000|2022-04-22 14:24:00|11535.61|11535.61|11535.61|11535.61|11535.61|11535.61|11535.61|11535.61|0
1650637450000|2022-04-22 14:24:10|11542.05|11542.05|11543.97|11543.97|11543.97|11543.97|11542.05|11542.05|0
1650637460000|2022-04-22 14:24:20|11545.07|11545.07|11545.07|11545.07|11545.07|11545.07|11545.07|11545.07|0
1650637520000|2022-04-22 14:25:20|11551.5|11551.5|11551.5|11551.5|11551.5|11551.5|11551.5|11551.5|0
1650637560000|2022-04-22 14:26:00|11551.13|11551.13|11551.13|11551.13|11551.13|11551.13|11551.13|11551.13|0
1650637570000|2022-04-22 14:26:10|11544.69|11544.69|11544.69|11544.69|11544.69|11544.69|11544.69|11544.69|0
1650637610000|2022-04-22 14:26:50|11538.26|11538.26|11538.26|11538.26|11538.26|11538.26|11538.26|11538.26|0
1650637620000|2022-04-22 14:27:00|11538.9|11538.9|11537.8|11537.8|11538.9|11538.9|11537.8|11537.8|0
1650637650000|2022-04-22 14:27:30|11531.37|11531.37|11531.37|11531.37|11531.37|11531.37|11531.37|11531.37|0
1650637660000|2022-04-22 14:27:40|11529.87|11529.87|11529.49|11529.49|11529.87|11529.87|11529.49|11529.49|0
1650637670000|2022-04-22 14:27:50|11528.85|11528.85|11527.72|11527.72|11528.85|11528.85|11526.97|11526.97|0
1650637740000|2022-04-22 14:29:00|11529|11529|11529|11529|11529|11529|11529|11529|0
1650637820000|2022-04-22 14:30:20|11528.25|11528.25|11529.9|11529.9|11529.9|11529.9|11528.25|11528.25|0
1650637870000|2022-04-22 14:31:10|11523.46|11523.46|11523.46|11523.46|11523.46|11523.46|11523.46|11523.46|0
1650637910000|2022-04-22 14:31:50|11523.08|11523.08|11523.84|11523.84|11523.84|11523.84|11523.08|11523.08|0
1650637950000|2022-04-22 14:32:30|11536.71|11536.71|11536.71|11536.71|11536.71|11536.71|11536.71|11536.71|0
1650637960000|2022-04-22 14:32:40|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|0
1650637970000|2022-04-22 14:32:50|11529.52|11529.52|11529.52|11529.52|11529.52|11529.52|11529.52|11529.52|0
1650638000000|2022-04-22 14:33:20|11528.97|11528.97|11529.52|11529.52|11529.52|11529.52|11528.97|11528.97|0
1650638010000|2022-04-22 14:33:30|11528.42|11528.42|11528.97|11528.97|11528.97|11528.97|11528.42|11528.42|0
1650638030000|2022-04-22 14:33:50|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|11527.05|0
1650638070000|2022-04-22 14:34:30|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|0
1650638120000|2022-04-22 14:35:20|11539.91|11539.91|11539.91|11539.91|11539.91|11539.91|11539.91|11539.91|0
1650638140000|2022-04-22 14:35:40|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|0
1650638150000|2022-04-22 14:35:50|11531.97|11531.97|11530.09|11530.09|11531.97|11531.97|11529.34|11529.34|0
1650638160000|2022-04-22 14:36:00|11536.53|11536.53|11536.53|11536.53|11536.53|11536.53|11536.53|11536.53|0
1650638170000|2022-04-22 14:36:10|11538.03|11538.03|11531.6|11531.6|11538.03|11538.03|11531.6|11531.6|0
1650638180000|2022-04-22 14:36:20|11533.52|11533.52|11534.81|11534.81|11534.81|11534.81|11533.52|11533.52|0
1650638210000|2022-04-22 14:36:50|11530.96|11530.96|11530.96|11530.96|11530.96|11530.96|11530.96|11530.96|0
1650638230000|2022-04-22 14:37:10|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|0
1650638240000|2022-04-22 14:37:20|11521.31|11521.31|11517.01|11517.01|11521.31|11521.31|11517.01|11517.01|0
1650638250000|2022-04-22 14:37:30|11517.65|11517.65|11517.65|11517.65|11517.65|11517.65|11517.65|11517.65|0
1650638300000|2022-04-22 14:38:20|11511.22|11511.22|11511.22|11511.22|11511.22|11511.22|11511.22|11511.22|0
1650638380000|2022-04-22 14:39:40|11508.01|11508.01|11508.01|11508.01|11508.01|11508.01|11508.01|11508.01|0
1650638390000|2022-04-22 14:39:50|11506.72|11506.72|11506.72|11506.72|11506.72|11506.72|11506.72|11506.72|0
1650638400000|2022-04-22 14:40:00|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|0
1650638420000|2022-04-22 14:40:20|11497.74|11497.74|11501.59|11501.59|11501.59|11501.59|11497.74|11497.74|0
1650638440000|2022-04-22 14:40:40|11499.02|11499.02|11499.02|11499.02|11499.02|11499.02|11499.02|11499.02|0
1650638490000|2022-04-22 14:41:30|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|0
1650638500000|2022-04-22 14:41:40|11508.02|11508.02|11501.21|11501.21|11508.02|11508.02|11501.21|11501.21|0
1650638520000|2022-04-22 14:42:00|11498.01|11498.01|11498.01|11498.01|11498.01|11498.01|11498.01|11498.01|0
1650638530000|2022-04-22 14:42:10|11504.44|11504.44|11504.44|11504.44|11504.44|11504.44|11504.44|11504.44|0
1650638540000|2022-04-22 14:42:20|11491.57|11491.57|11491.57|11491.57|11491.57|11491.57|11491.57|11491.57|0
1650638570000|2022-04-22 14:42:50|11490.07|11490.07|11490.07|11490.07|11490.07|11490.07|11490.07|11490.07|0
1650638590000|2022-04-22 14:43:10|11487.87|11487.87|11487.87|11487.87|11487.87|11487.87|11487.87|11487.87|0
1650638610000|2022-04-22 14:43:30|11487.23|11487.23|11487.23|11487.23|11487.23|11487.23|11487.23|11487.23|0
1650638620000|2022-04-22 14:43:40|11484.66|11484.66|11485.31|11485.31|11485.31|11485.31|11484.66|11484.66|0
1650638630000|2022-04-22 14:43:50|11482.1|11482.1|11482.1|11482.1|11482.1|11482.1|11482.1|11482.1|0
1650638640000|2022-04-22 14:44:00|11480.27|11480.27|11480.27|11480.27|11480.27|11480.27|11480.27|11480.27|0
1650638670000|2022-04-22 14:44:30|11478.01|11478.01|11478.01|11478.01|11478.01|11478.01|11478.01|11478.01|0
1650638740000|2022-04-22 14:45:40|11471.57|11471.57|11471.57|11471.57|11471.57|11471.57|11471.57|11471.57|0
1650638750000|2022-04-22 14:45:50|11475.42|11475.42|11475.42|11475.42|11475.42|11475.42|11475.42|11475.42|0
1650638770000|2022-04-22 14:46:10|11477.35|11477.35|11477.35|11477.35|11477.35|11477.35|11477.35|11477.35|0
1650638800000|2022-04-22 14:46:40|11470.91|11470.91|11470.91|11470.91|11470.91|11470.91|11470.91|11470.91|0
1650638820000|2022-04-22 14:47:00|11464.48|11464.48|11458.05|11458.05|11464.48|11464.48|11458.05|11458.05|0
1650638830000|2022-04-22 14:47:10|11457.4|11457.4|11457.4|11457.4|11457.4|11457.4|11457.4|11457.4|0
1650638880000|2022-04-22 14:48:00|11450.97|11450.97|11445.58|11445.58|11450.97|11450.97|11445.58|11445.58|0
1650638890000|2022-04-22 14:48:10|11444.48|11444.48|11444.48|11444.48|11444.48|11444.48|11444.48|11444.48|0
1650638920000|2022-04-22 14:48:40|11442.84|11442.84|11442.84|11442.84|11442.84|11442.84|11442.84|11442.84|0
1650638940000|2022-04-22 14:49:00|11442.19|11442.19|11442.19|11442.19|11442.19|11442.19|11442.19|11442.19|0
1650638960000|2022-04-22 14:49:20|11429.33|11429.33|11429.33|11429.33|11429.33|11429.33|11429.33|11429.33|0
1650638990000|2022-04-22 14:49:50|11435.76|11435.76|11435.76|11435.76|11435.76|11435.76|11435.76|11435.76|0
1650639000000|2022-04-22 14:50:00|11435.01|11435.01|11434.63|11434.63|11435.38|11435.38|11434.63|11434.63|0
1650639030000|2022-04-22 14:50:30|11431.42|11431.42|11429.5|11429.5|11431.42|11431.42|11429.5|11429.5|0
1650639050000|2022-04-22 14:50:50|11429.87|11429.87|11428.37|11428.37|11429.87|11429.87|11428.37|11428.37|0
1650639090000|2022-04-22 14:51:30|11429.01|11429.01|11427.09|11427.09|11429.01|11429.01|11427.09|11427.09|0
1650639150000|2022-04-22 14:52:30|11430.29|11430.29|11433.5|11433.5|11433.5|11433.5|11430.29|11430.29|0
1650639160000|2022-04-22 14:52:40|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|11439.94|0
1650639170000|2022-04-22 14:52:50|11436.09|11436.09|11436.09|11436.09|11436.09|11436.09|11436.09|11436.09|0
1650639210000|2022-04-22 14:53:30|11436.73|11436.73|11436.73|11436.73|11436.73|11436.73|11436.73|11436.73|0
1650639220000|2022-04-22 14:53:40|11439.94|11439.94|11443.37|11443.37|11443.37|11443.37|11439.94|11439.94|0
1650639230000|2022-04-22 14:53:50|11442.08|11442.08|11442.08|11442.08|11442.08|11442.08|11442.08|11442.08|0
1650639240000|2022-04-22 14:54:00|11443.37|11443.37|11443.37|11443.37|11443.37|11443.37|11443.37|11443.37|0
1650639250000|2022-04-22 14:54:10|11444.01|11444.01|11438.22|11438.22|11444.65|11444.65|11438.22|11438.22|0
1650639270000|2022-04-22 14:54:30|11437.57|11437.57|11437.57|11437.57|11437.57|11437.57|11437.57|11437.57|0
1650639290000|2022-04-22 14:54:50|11438.86|11438.86|11438.86|11438.86|11438.86|11438.86|11438.86|11438.86|0
1650639300000|2022-04-22 14:55:00|11442.07|11442.07|11445.27|11445.27|11445.27|11445.27|11442.07|11442.07|0
1650639310000|2022-04-22 14:55:10|11446.56|11446.56|11447.84|11447.84|11447.84|11447.84|11446.56|11446.56|0
1650639320000|2022-04-22 14:55:20|11448.48|11448.48|11448.48|11448.48|11448.48|11448.48|11448.48|11448.48|0
1650639330000|2022-04-22 14:55:30|11449.77|11449.77|11449.77|11449.77|11449.77|11449.77|11449.77|11449.77|0
1650639340000|2022-04-22 14:55:40|11443.33|11443.33|11444.62|11444.62|11444.62|11444.62|11443.33|11443.33|0
1650639350000|2022-04-22 14:55:50|11446.54|11446.54|11449.71|11449.71|11449.71|11449.71|11446.54|11446.54|0
1650639360000|2022-04-22 14:56:00|11450.35|11450.35|11443.91|11443.91|11450.35|11450.35|11443.91|11443.91|0
1650639380000|2022-04-22 14:56:20|11439.42|11439.42|11438.14|11438.14|11439.42|11439.42|11438.14|11438.14|0
1650639390000|2022-04-22 14:56:30|11431.7|11431.7|11431.7|11431.7|11431.7|11431.7|11431.7|11431.7|0
1650639400000|2022-04-22 14:56:40|11433.35|11433.35|11427.46|11427.46|11433.9|11433.9|11427.46|11427.46|0
1650639420000|2022-04-22 14:57:00|11423.7|11423.7|11423.06|11423.06|11423.7|11423.7|11423.06|11423.06|0
1650639430000|2022-04-22 14:57:10|11416.63|11416.63|11416.63|11416.63|11416.63|11416.63|11416.63|11416.63|0
1650639440000|2022-04-22 14:57:20|11415.98|11415.98|11415.98|11415.98|11415.98|11415.98|11415.98|11415.98|0
1650639460000|2022-04-22 14:57:40|11414.7|11414.7|11414.7|11414.7|11414.7|11414.7|11414.7|11414.7|0
1650639470000|2022-04-22 14:57:50|11407.35|11407.35|11406.7|11406.7|11407.35|11407.35|11406.7|11406.7|0
1650639520000|2022-04-22 14:58:40|11406.33|11406.33|11406.33|11406.33|11406.33|11406.33|11406.33|11406.33|0
1650639530000|2022-04-22 14:58:50|11410.18|11410.18|11410.73|11410.73|11410.73|11410.73|11410.18|11410.18|0
1650639550000|2022-04-22 14:59:10|11408.8|11408.8|11408.8|11408.8|11408.8|11408.8|11408.8|11408.8|0
1650639570000|2022-04-22 14:59:30|11408.16|11408.16|11408.16|11408.16|11408.16|11408.16|11408.16|11408.16|0
1650639620000|2022-04-22 15:00:20|11406.88|11406.88|11406.88|11406.88|11406.88|11406.88|11406.88|11406.88|0
1650639640000|2022-04-22 15:00:40|11406.33|11406.33|11406.33|11406.33|11406.33|11406.33|11406.33|11406.33|0
1650639650000|2022-04-22 15:00:50|11399.89|11399.89|11399.89|11399.89|11399.89|11399.89|11399.89|11399.89|0
1650639670000|2022-04-22 15:01:10|11406.33|11406.33|11406.33|11406.33|11406.33|11406.33|11406.33|11406.33|0
1650639690000|2022-04-22 15:01:30|11405.57|11405.57|11405.57|11405.57|11405.57|11405.57|11405.57|11405.57|0
1650639700000|2022-04-22 15:01:40|11406.86|11406.86|11408.14|11408.14|11408.14|11408.14|11406.86|11406.86|0
1650639730000|2022-04-22 15:02:10|11401.71|11401.71|11402.35|11402.35|11402.35|11402.35|11401.71|11401.71|0
1650639740000|2022-04-22 15:02:20|11400.42|11400.42|11400.42|11400.42|11400.42|11400.42|11400.42|11400.42|0
1650639750000|2022-04-22 15:02:30|11401.52|11401.52|11401.52|11401.52|11401.52|11401.52|11401.52|11401.52|0
1650639760000|2022-04-22 15:02:40|11400.24|11400.24|11400.24|11400.24|11400.24|11400.24|11400.24|11400.24|0
1650639770000|2022-04-22 15:02:50|11404.09|11404.09|11404.09|11404.09|11404.09|11404.09|11404.09|11404.09|0
1650639820000|2022-04-22 15:03:40|11410.52|11410.52|11410.52|11410.52|11410.52|11410.52|11410.52|11410.52|0
1650639870000|2022-04-22 15:04:30|11409.97|11409.97|11409.97|11409.97|11409.97|11409.97|11409.97|11409.97|0
1650639900000|2022-04-22 15:05:00|11406.76|11406.76|11406.76|11406.76|11407.14|11407.14|11406.76|11406.76|0
1650639910000|2022-04-22 15:05:10|11400.33|11400.33|11400.33|11400.33|11400.33|11400.33|11400.33|11400.33|0
1650639920000|2022-04-22 15:05:20|11397.7|11397.7|11397.7|11397.7|11397.7|11397.7|11397.7|11397.7|0
1650639930000|2022-04-22 15:05:30|11398.34|11398.34|11400.9|11400.9|11400.9|11400.9|11398.34|11398.34|0
1650639940000|2022-04-22 15:05:40|11407.34|11407.34|11407.34|11407.34|11407.34|11407.34|11407.34|11407.34|0
1650640060000|2022-04-22 15:07:40|11406.59|11406.59|11406.59|11406.59|11406.59|11406.59|11406.59|11406.59|0
1650640070000|2022-04-22 15:07:50|11408.51|11408.51|11408.51|11408.51|11408.51|11408.51|11408.51|11408.51|0
1650640080000|2022-04-22 15:08:00|11410.44|11410.44|11410.44|11410.44|11410.44|11410.44|11410.44|11410.44|0
1650640090000|2022-04-22 15:08:10|11409.34|11409.34|11408.79|11408.79|11409.34|11409.34|11408.79|11408.79|0
1650640120000|2022-04-22 15:08:40|11407.66|11407.66|11407.66|11407.66|11407.66|11407.66|11407.66|11407.66|0
1650640130000|2022-04-22 15:08:50|11407.29|11407.29|11407.83|11407.83|11407.83|11407.83|11407.29|11407.29|0
1650640200000|2022-04-22 15:10:00|11401.4|11401.4|11396.91|11396.91|11401.4|11401.4|11396.91|11396.91|0
1650640210000|2022-04-22 15:10:10|11397.28|11397.28|11397.28|11397.28|11397.28|11397.28|11397.28|11397.28|0
1650640250000|2022-04-22 15:10:50|11396.16|11396.16|11396.16|11396.16|11396.16|11396.16|11396.16|11396.16|0
1650640280000|2022-04-22 15:11:20|11395.06|11395.06|11395.06|11395.06|11395.06|11395.06|11395.06|11395.06|0
1650640330000|2022-04-22 15:12:10|11395.61|11395.61|11395.61|11395.61|11395.61|11395.61|11395.61|11395.61|0
1650640350000|2022-04-22 15:12:30|11396.89|11396.89|11396.89|11396.89|11396.89|11396.89|11396.89|11396.89|0
1650640360000|2022-04-22 15:12:40|11403.32|11403.32|11403.32|11403.32|11403.32|11403.32|11403.32|11403.32|0
1650640380000|2022-04-22 15:13:00|11401.82|11401.82|11401.82|11401.82|11401.82|11401.82|11401.82|11401.82|0
1650640400000|2022-04-22 15:13:20|11404.45|11404.45|11404.45|11404.45|11404.45|11404.45|11404.45|11404.45|0
1650640520000|2022-04-22 15:15:20|11403.36|11403.36|11401.71|11401.71|11403.36|11403.36|11401.71|11401.71|0
1650640530000|2022-04-22 15:15:30|11402.81|11402.81|11395.75|11395.75|11402.81|11402.81|11395.75|11395.75|0
1650640540000|2022-04-22 15:15:40|11396.39|11396.39|11396.39|11396.39|11396.39|11396.39|11396.39|11396.39|0
1650640560000|2022-04-22 15:16:00|11397.67|11397.67|11397.67|11397.67|11397.67|11397.67|11397.67|11397.67|0
1650640580000|2022-04-22 15:16:20|11395.04|11395.04|11395.04|11395.04|11395.04|11395.04|11395.04|11395.04|0
1650640590000|2022-04-22 15:16:30|11401.47|11401.47|11401.47|11401.47|11401.47|11401.47|11401.47|11401.47|0
1650640630000|2022-04-22 15:17:10|11407.91|11407.91|11410.17|11410.17|11410.17|11410.17|11407.91|11407.91|0
1650640710000|2022-04-22 15:18:30|11410.81|11410.81|11410.81|11410.81|11410.81|11410.81|11410.81|11410.81|0
1650640730000|2022-04-22 15:18:50|11409.3|11409.3|11408.17|11408.17|11409.3|11409.3|11408.17|11408.17|0
1650640740000|2022-04-22 15:19:00|11407.42|11407.42|11407.42|11407.42|11407.42|11407.42|11407.42|11407.42|0
1650640790000|2022-04-22 15:19:50|11405.16|11405.16|11406.29|11406.29|11406.29|11406.29|11405.16|11405.16|0
1650640800000|2022-04-22 15:20:00|11405.01|11405.01|11403.73|11403.73|11405.01|11405.01|11403.73|11403.73|0
1650640810000|2022-04-22 15:20:10|11403.08|11403.08|11403.08|11403.08|11403.08|11403.08|11403.08|11403.08|0
1650640830000|2022-04-22 15:20:30|11402.33|11402.33|11403.84|11403.84|11403.84|11403.84|11402.33|11402.33|0
1650640890000|2022-04-22 15:21:30|11403.2|11403.2|11403.2|11403.2|11403.2|11403.2|11403.2|11403.2|0
1650640920000|2022-04-22 15:22:00|11405.12|11405.12|11411.55|11411.55|11411.55|11411.55|11405.12|11405.12|0
1650640930000|2022-04-22 15:22:10|11410.46|11410.46|11411.01|11411.01|11411.01|11411.01|11410.46|11410.46|0
1650640940000|2022-04-22 15:22:20|11412.13|11412.13|11412.13|11412.13|11412.13|11412.13|11412.13|11412.13|0
1650640950000|2022-04-22 15:22:30|11413.64|11413.64|11414.19|11414.19|11414.19|11414.19|11413.64|11413.64|0
1650640960000|2022-04-22 15:22:40|11414.83|11414.83|11414.83|11414.83|11414.83|11414.83|11414.83|11414.83|0
1650640990000|2022-04-22 15:23:10|11412.57|11412.57|11412.57|11412.57|11412.57|11412.57|11412.57|11412.57|0
1650641000000|2022-04-22 15:23:20|11410.65|11410.65|11410.65|11410.65|11410.65|11410.65|11410.65|11410.65|0
1650641040000|2022-04-22 15:24:00|11412.91|11412.91|11412.91|11412.91|11412.91|11412.91|11412.91|11412.91|0
1650641050000|2022-04-22 15:24:10|11414.19|11414.19|11414.19|11414.19|11414.19|11414.19|11414.19|11414.19|0
1650641070000|2022-04-22 15:24:30|11414.83|11414.83|11414.83|11414.83|11414.83|11414.83|11414.83|11414.83|0
1650641080000|2022-04-22 15:24:40|11408.4|11408.4|11408.4|11408.4|11408.4|11408.4|11408.4|11408.4|0
1650641090000|2022-04-22 15:24:50|11408.94|11408.94|11408.94|11408.94|11408.94|11408.94|11408.94|11408.94|0
1650641100000|2022-04-22 15:25:00|11407.66|11407.66|11407.66|11407.66|11407.66|11407.66|11407.66|11407.66|0
1650641120000|2022-04-22 15:25:20|11409.17|11409.17|11409.54|11409.54|11409.54|11409.54|11409.17|11409.17|0
1650641130000|2022-04-22 15:25:30|11409.17|11409.17|11410.67|11410.67|11410.67|11410.67|11409.17|11409.17|0
1650641140000|2022-04-22 15:25:40|11411.16|11411.16|11411.16|11411.16|11411.16|11411.16|11411.16|11411.16|0
1650641150000|2022-04-22 15:25:50|11410.78|11410.78|11410.03|11410.03|11410.78|11410.78|11410.03|11410.03|0
1650641160000|2022-04-22 15:26:00|11409.28|11409.28|11409.28|11409.28|11409.28|11409.28|11409.28|11409.28|0
1650641170000|2022-04-22 15:26:10|11409.65|11409.65|11408.9|11408.9|11409.65|11409.65|11408.9|11408.9|0
1650641210000|2022-04-22 15:26:50|11409.28|11409.28|11409.28|11409.28|11409.28|11409.28|11409.28|11409.28|0
1650641250000|2022-04-22 15:27:30|11407.4|11407.4|11404.19|11404.19|11407.4|11407.4|11404.19|11404.19|0
1650641280000|2022-04-22 15:28:00|11403.64|11403.64|11403.09|11403.09|11403.64|11403.64|11403.09|11403.09|0
1650641290000|2022-04-22 15:28:10|11402.45|11402.45|11402.45|11402.45|11402.45|11402.45|11402.45|11402.45|0
1650641300000|2022-04-22 15:28:20|11399.24|11399.24|11397.32|11397.32|11399.24|11399.24|11397.32|11397.32|0
1650641310000|2022-04-22 15:28:30|11399.88|11399.88|11399.88|11399.88|11399.88|11399.88|11399.88|11399.88|0
1650641330000|2022-04-22 15:28:50|11398.6|11398.6|11398.6|11398.6|11398.6|11398.6|11398.6|11398.6|0
1650641340000|2022-04-22 15:29:00|11399.88|11399.88|11398.75|11398.75|11399.88|11399.88|11398.75|11398.75|0
1650641360000|2022-04-22 15:29:20|11399.51|11399.51|11400.67|11400.67|11401.76|11401.76|11399.51|11399.51|0
1650641370000|2022-04-22 15:29:30|11401.04|11401.04|11399.49|11399.49|11401.42|11401.42|11399.49|11399.49|0
1650641390000|2022-04-22 15:29:50|11401|11401|11401|11401|11401|11401|11401|11401|0
1650870900000|2022-04-25 07:15:00|11126.53|11126.53|11115.81|11115.81|11126.53|11126.53|11115.81|11115.81|0
1650870920000|2022-04-25 07:15:20|11125.46|11125.46|11125.46|11125.46|11125.46|11125.46|11125.46|11125.46|0
1650870930000|2022-04-25 07:15:30|11128.68|11128.68|11128.68|11128.68|11128.68|11128.68|11128.68|11128.68|0
1650870950000|2022-04-25 07:15:50|11129.32|11129.32|11135.75|11135.75|11135.75|11135.75|11129.32|11129.32|0
1650870970000|2022-04-25 07:16:10|11142.19|11142.19|11142.19|11142.19|11142.19|11142.19|11142.19|11142.19|0
1650870980000|2022-04-25 07:16:20|11146.68|11146.68|11150.61|11150.61|11153.83|11153.83|11146.68|11146.68|0
1650871020000|2022-04-25 07:17:00|11150.99|11150.99|11150.99|11150.99|11150.99|11150.99|11150.99|11150.99|0
1650871030000|2022-04-25 07:17:10|11155.48|11155.48|11165.13|11165.13|11165.13|11165.13|11155.48|11155.48|0
1650871040000|2022-04-25 07:17:20|11158.7|11158.7|11161.91|11161.91|11161.91|11161.91|11158.7|11158.7|0
1650871050000|2022-04-25 07:17:30|11160.4|11160.4|11157.77|11157.77|11160.4|11160.4|11157.77|11157.77|0
1650871060000|2022-04-25 07:17:40|11161.06|11161.06|11161.06|11161.06|11161.06|11161.06|11161.06|11161.06|0
1650871080000|2022-04-25 07:18:00|11157.84|11157.84|11157.2|11157.2|11157.84|11157.84|11157.2|11157.2|0
1650871090000|2022-04-25 07:18:10|11160.59|11160.59|11160.59|11160.59|11160.59|11160.59|11160.59|11160.59|0
1650871100000|2022-04-25 07:18:20|11161.68|11161.68|11161.68|11161.68|11161.68|11161.68|11161.68|11161.68|0
1650871150000|2022-04-25 07:19:10|11177.77|11177.77|11177.77|11177.77|11177.77|11177.77|11177.77|11177.77|0
1650871160000|2022-04-25 07:19:20|11180.99|11180.99|11174.55|11174.55|11180.99|11180.99|11174.55|11174.55|0
1650871290000|2022-04-25 07:21:30|11178.4|11178.4|11178.4|11178.4|11178.4|11178.4|11178.4|11178.4|0
1650871300000|2022-04-25 07:21:40|11180.97|11180.97|11180.97|11180.97|11180.97|11180.97|11180.97|11180.97|0
1650871320000|2022-04-25 07:22:00|11184.82|11184.82|11184.82|11184.82|11184.82|11184.82|11184.82|11184.82|0
1650871370000|2022-04-25 07:22:50|11181.6|11181.6|11186.78|11186.78|11188.29|11188.29|11181.6|11181.6|0
1650871440000|2022-04-25 07:24:00|11193.22|11193.22|11190|11190|11193.22|11193.22|11190|11190|0
1650871450000|2022-04-25 07:24:10|11191.28|11191.28|11194.49|11194.49|11194.49|11194.49|11191.28|11191.28|0
1650871460000|2022-04-25 07:24:20|11198.25|11198.25|11198.25|11198.25|11198.25|11198.25|11198.25|11198.25|0
1650871480000|2022-04-25 07:24:40|11202.1|11202.1|11202.1|11202.1|11202.1|11202.1|11202.1|11202.1|0
1650871500000|2022-04-25 07:25:00|11196.46|11196.46|11196.46|11196.46|11196.46|11196.46|11196.46|11196.46|0
1650871510000|2022-04-25 07:25:10|11191.97|11191.97|11191.97|11191.97|11191.97|11191.97|11191.97|11191.97|0
1650871520000|2022-04-25 07:25:20|11195.26|11195.26|11199.77|11199.77|11199.77|11199.77|11195.26|11195.26|0
1650871540000|2022-04-25 07:25:40|11206.21|11206.21|11206.21|11206.21|11206.21|11206.21|11206.21|11206.21|0
1650871560000|2022-04-25 07:26:00|11199.77|11199.77|11196.56|11196.56|11199.77|11199.77|11196.56|11196.56|0
1650871600000|2022-04-25 07:26:40|11197.69|11197.69|11197.69|11197.69|11197.69|11197.69|11197.69|11197.69|0
1650871620000|2022-04-25 07:27:00|11191.25|11191.25|11191.25|11191.25|11191.25|11191.25|11191.25|11191.25|0
1650871660000|2022-04-25 07:27:40|11188.03|11188.03|11188.03|11188.03|11188.03|11188.03|11188.03|11188.03|0
1650871670000|2022-04-25 07:27:50|11181.6|11181.6|11181.6|11181.6|11181.6|11181.6|11181.6|11181.6|0
1650871680000|2022-04-25 07:28:00|11178.38|11178.38|11178.38|11178.38|11178.38|11178.38|11178.38|11178.38|0
1650871690000|2022-04-25 07:28:10|11176.46|11176.46|11176.46|11176.46|11176.46|11176.46|11176.46|11176.46|0
1650871720000|2022-04-25 07:28:40|11173.72|11173.72|11173.72|11173.72|11173.72|11173.72|11173.72|11173.72|0
1650871730000|2022-04-25 07:28:50|11174.36|11174.36|11174.36|11174.36|11174.36|11174.36|11174.36|11174.36|0
1650871740000|2022-04-25 07:29:00|11178.21|11178.21|11178.21|11178.21|11178.21|11178.21|11178.21|11178.21|0
1650871760000|2022-04-25 07:29:20|11171.77|11171.77|11171.77|11171.77|11171.77|11171.77|11171.77|11171.77|0
1650871770000|2022-04-25 07:29:30|11167.92|11167.92|11167.92|11167.92|11167.92|11167.92|11167.92|11167.92|0
1650871790000|2022-04-25 07:29:50|11168.47|11168.47|11165.25|11165.25|11168.47|11168.47|11165.25|11165.25|0
1650871800000|2022-04-25 07:30:00|11162.04|11162.04|11153.38|11153.38|11162.04|11162.04|11153.38|11153.38|0
1650871810000|2022-04-25 07:30:10|11149.62|11149.62|11149.62|11149.62|11149.62|11149.62|11149.62|11149.62|0
1650871820000|2022-04-25 07:30:20|11151.5|11151.5|11151.5|11151.5|11151.5|11151.5|11151.5|11151.5|0
1650871870000|2022-04-25 07:31:10|11150|11150|11150.37|11150.37|11150.37|11150.37|11150|11150|0
1650871920000|2022-04-25 07:32:00|11147.16|11147.16|11131.08|11131.08|11147.16|11147.16|11131.08|11131.08|0
1650871930000|2022-04-25 07:32:10|11130.44|11130.44|11130.44|11130.44|11130.44|11130.44|11130.44|11130.44|0
1650871940000|2022-04-25 07:32:20|11133.65|11133.65|11133.65|11133.65|11133.65|11133.65|11133.65|11133.65|0
1650871950000|2022-04-25 07:32:30|11126.04|11126.04|11124.91|11124.91|11126.04|11126.04|11122.65|11122.65|0
1650871980000|2022-04-25 07:33:00|11115.26|11115.26|11115.26|11115.26|11115.26|11115.26|11115.26|11115.26|0
1650872010000|2022-04-25 07:33:30|11102.39|11102.39|11102.39|11102.39|11102.39|11102.39|11102.39|11102.39|0
1650872020000|2022-04-25 07:33:40|11099.18|11099.18|11102.39|11102.39|11102.39|11102.39|11099.18|11099.18|0
1650872060000|2022-04-25 07:34:20|11103.15|11103.15|11103.37|11103.37|11103.37|11103.37|11099.72|11099.72|0
1650872100000|2022-04-25 07:35:00|11109.8|11109.8|11109.8|11109.8|11109.8|11109.8|11109.8|11109.8|0
1650872120000|2022-04-25 07:35:20|11100.15|11100.15|11100.15|11100.15|11100.15|11100.15|11100.15|11100.15|0
1650872130000|2022-04-25 07:35:30|11098.27|11098.27|11096.39|11096.39|11098.27|11098.27|11096.39|11096.39|0
1650872160000|2022-04-25 07:36:00|11099.6|11099.6|11099.6|11099.6|11099.6|11099.6|11099.6|11099.6|0
1650872210000|2022-04-25 07:36:50|11103.37|11103.37|11103.37|11103.37|11103.37|11103.37|11103.37|11103.37|0
1650872220000|2022-04-25 07:37:00|11098.98|11098.98|11098.98|11098.98|11098.98|11098.98|11098.98|11098.98|0
1650872250000|2022-04-25 07:37:30|11099.73|11099.73|11099.73|11099.73|11099.73|11099.73|11099.73|11099.73|0
1650872260000|2022-04-25 07:37:40|11105|11105|11105|11105|11105|11105|11105|11105|0
1650872270000|2022-04-25 07:37:50|11100.48|11100.48|11101.61|11101.61|11103.87|11103.87|11100.48|11100.48|0
1650872290000|2022-04-25 07:38:10|11102.16|11102.16|11099.9|11099.9|11102.16|11102.16|11099.9|11099.9|0
1650872320000|2022-04-25 07:38:40|11093.47|11093.47|11089.33|11089.33|11093.47|11093.47|11089.33|11089.33|0
1650872330000|2022-04-25 07:38:50|11090.08|11090.08|11090.08|11090.08|11090.08|11090.08|11090.08|11090.08|0
1650872340000|2022-04-25 07:39:00|11091.21|11091.21|11091.21|11091.21|11091.21|11091.21|11091.21|11091.21|0
1650872360000|2022-04-25 07:39:20|11086.08|11086.08|11086.08|11086.08|11086.08|11086.08|11086.08|11086.08|0
1650872380000|2022-04-25 07:39:40|11084.57|11084.57|11089.84|11089.84|11089.84|11089.84|11084.57|11084.57|0
1650872390000|2022-04-25 07:39:50|11089.2|11089.2|11089.2|11089.2|11089.2|11089.2|11089.2|11089.2|0
1650872400000|2022-04-25 07:40:00|11088.65|11088.65|11088.65|11088.65|11088.65|11088.65|11088.65|11088.65|0
1650872410000|2022-04-25 07:40:10|11087.55|11087.55|11087.55|11087.55|11087.55|11087.55|11087.55|11087.55|0
1650872560000|2022-04-25 07:42:40|11084.92|11084.92|11084.92|11084.92|11084.92|11084.92|11084.92|11084.92|0
1650872580000|2022-04-25 07:43:00|11082.18|11082.18|11082.18|11082.18|11082.18|11082.18|11082.18|11082.18|0
1650872600000|2022-04-25 07:43:20|11069.31|11069.31|11069.68|11069.68|11069.68|11069.68|11069.31|11069.31|0
1650872610000|2022-04-25 07:43:30|11066.47|11066.47|11066.47|11066.47|11066.47|11066.47|11066.47|11066.47|0
1650872630000|2022-04-25 07:43:50|11067.02|11067.02|11068.15|11068.15|11068.15|11068.15|11067.02|11067.02|0
1650872660000|2022-04-25 07:44:20|11069.82|11069.82|11085.91|11085.91|11085.91|11085.91|11069.82|11069.82|0
1650872690000|2022-04-25 07:44:50|11073.04|11073.04|11073.04|11073.04|11073.04|11073.04|11073.04|11073.04|0
1650872740000|2022-04-25 07:45:40|11078.31|11078.31|11078.31|11078.31|11078.31|11078.31|11078.31|11078.31|0
1650872780000|2022-04-25 07:46:20|11087.29|11087.29|11087.29|11087.29|11087.29|11087.29|11087.29|11087.29|0
1650872850000|2022-04-25 07:47:30|11088.94|11088.94|11088.94|11088.94|11088.94|11088.94|11088.94|11088.94|0
1650872870000|2022-04-25 07:47:50|11100.49|11100.49|11100.49|11100.49|11100.49|11100.49|11100.49|11100.49|0
1650872880000|2022-04-25 07:48:00|11099.94|11099.94|11099.94|11099.94|11099.94|11099.94|11099.94|11099.94|0
1650872890000|2022-04-25 07:48:10|11095.45|11095.45|11095.45|11095.45|11095.45|11095.45|11095.45|11095.45|0
1650872940000|2022-04-25 07:49:00|11098.66|11098.66|11098.66|11098.66|11098.66|11098.66|11098.66|11098.66|0
1650872950000|2022-04-25 07:49:10|11105.09|11105.09|11105.09|11105.09|11105.09|11105.09|11105.09|11105.09|0
1650872980000|2022-04-25 07:49:40|11111.11|11111.11|11111.11|11111.11|11111.11|11111.11|11111.11|11111.11|0
1650873020000|2022-04-25 07:50:20|11107.9|11107.9|11112.39|11112.39|11112.39|11112.39|11107.9|11107.9|0
1650873030000|2022-04-25 07:50:30|11116.24|11116.24|11116.24|11116.24|11116.24|11116.24|11116.24|11116.24|0
1650873060000|2022-04-25 07:51:00|11109.81|11109.81|11109.81|11109.81|11109.81|11109.81|11109.81|11109.81|0
1650873070000|2022-04-25 07:51:10|11110.91|11110.91|11110.36|11110.36|11110.91|11110.91|11110.36|11110.36|0
1650873110000|2022-04-25 07:51:50|11109.81|11109.81|11109.81|11109.81|11109.81|11109.81|11109.81|11109.81|0
1650873130000|2022-04-25 07:52:10|11108.68|11108.68|11111.9|11111.9|11111.9|11111.9|11108.68|11108.68|0
1650873140000|2022-04-25 07:52:20|11112.45|11112.45|11113.73|11113.73|11113.73|11113.73|11112.45|11112.45|0
1650873200000|2022-04-25 07:53:20|11108.6|11108.6|11108.6|11108.6|11108.6|11108.6|11108.6|11108.6|0
1650873230000|2022-04-25 07:53:50|11115.65|11115.65|11115.65|11115.65|11115.65|11115.65|11115.65|11115.65|0
1650873240000|2022-04-25 07:54:00|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|11114.9|0
1650873290000|2022-04-25 07:54:50|11117.16|11117.16|11117.16|11117.16|11117.16|11117.16|11117.16|11117.16|0
1650873300000|2022-04-25 07:55:00|11122.29|11122.29|11122.29|11122.29|11122.29|11122.29|11122.29|11122.29|0
1650873340000|2022-04-25 07:55:40|11121.65|11121.65|11121.65|11121.65|11121.65|11121.65|11121.65|11121.65|0
1650873470000|2022-04-25 07:57:50|11119.73|11119.73|11119.73|11119.73|11119.73|11119.73|11119.73|11119.73|0
1650873480000|2022-04-25 07:58:00|11124.22|11124.22|11124.22|11124.22|11124.22|11124.22|11124.22|11124.22|0
1650873490000|2022-04-25 07:58:10|11128.73|11128.73|11128.73|11128.73|11128.73|11128.73|11128.73|11128.73|0
1650873510000|2022-04-25 07:58:30|11126.48|11126.48|11124.28|11124.28|11126.48|11126.48|11124.28|11124.28|0
1650873660000|2022-04-25 08:01:00|11117.22|11117.22|11117.22|11117.22|11117.22|11117.22|11117.22|11117.22|0
1650873680000|2022-04-25 08:01:20|11117.86|11117.86|11117.22|11117.22|11117.86|11117.86|11117.22|11117.22|0
1650873720000|2022-04-25 08:02:00|11115.94|11115.94|11115.94|11115.94|11115.94|11115.94|11115.94|11115.94|0
1650873730000|2022-04-25 08:02:10|11114.66|11114.66|11114.66|11114.66|11114.66|11114.66|11114.66|11114.66|0
1650873780000|2022-04-25 08:03:00|11117.22|11117.22|11117.22|11117.22|11117.22|11117.22|11117.22|11117.22|0
1650873790000|2022-04-25 08:03:10|11114.66|11114.66|11115.2|11115.2|11115.2|11115.2|11114.66|11114.66|0
1650873870000|2022-04-25 08:04:30|11099.12|11099.12|11099.12|11099.12|11099.12|11099.12|11099.12|11099.12|0
1650873880000|2022-04-25 08:04:40|11095.69|11095.69|11096.44|11096.44|11096.44|11096.44|11095.69|11095.69|0
1650873900000|2022-04-25 08:05:00|11093.43|11093.43|11092.04|11092.04|11093.43|11093.43|11092.04|11092.04|0
1650873910000|2022-04-25 08:05:10|11093.13|11093.13|11102.79|11102.79|11102.79|11102.79|11093.13|11093.13|0
1650873920000|2022-04-25 08:05:20|11102.14|11102.14|11102.14|11102.14|11102.14|11102.14|11102.14|11102.14|0
1650873970000|2022-04-25 08:06:10|11108.58|11108.58|11108.58|11108.58|11108.58|11108.58|11108.58|11108.58|0
1650873980000|2022-04-25 08:06:20|11109.86|11109.86|11109.86|11109.86|11109.86|11109.86|11109.86|11109.86|0
1650874030000|2022-04-25 08:07:10|11110.99|11110.99|11112.09|11112.09|11112.09|11112.09|11110.99|11110.99|0
1650874040000|2022-04-25 08:07:20|11108.87|11108.87|11108.87|11108.87|11108.87|11108.87|11108.87|11108.87|0
1650874050000|2022-04-25 08:07:30|11096|11096|11096|11096|11096|11096|11096|11096|0
1650874060000|2022-04-25 08:07:40|11097.13|11097.13|11097.88|11097.88|11097.88|11097.88|11097.13|11097.13|0
1650874090000|2022-04-25 08:08:10|11104.32|11104.32|11104.32|11104.32|11104.32|11104.32|11104.32|11104.32|0
1650874140000|2022-04-25 08:09:00|11106.24|11106.24|11104.32|11104.32|11106.24|11106.24|11104.32|11104.32|0
1650874150000|2022-04-25 08:09:10|11108.46|11108.46|11106.53|11106.53|11108.46|11108.46|11106.53|11106.53|0
1650874160000|2022-04-25 08:09:20|11105.25|11105.25|11105.25|11105.25|11105.25|11105.25|11105.25|11105.25|0
1650874250000|2022-04-25 08:10:50|11101.4|11101.4|11101.4|11101.4|11101.4|11101.4|11101.4|11101.4|0
1650874270000|2022-04-25 08:11:10|11103.97|11103.97|11103.97|11103.97|11103.97|11103.97|11103.97|11103.97|0
1650874280000|2022-04-25 08:11:20|11107.18|11107.18|11107.18|11107.18|11107.18|11107.18|11107.18|11107.18|0
1650874290000|2022-04-25 08:11:30|11107.73|11107.73|11107.73|11107.73|11107.73|11107.73|11107.73|11107.73|0
1650874330000|2022-04-25 08:12:10|11091.65|11091.65|11078.78|11078.78|11091.65|11091.65|11078.78|11078.78|0
1650874360000|2022-04-25 08:12:40|11077.13|11077.13|11074.39|11074.39|11077.13|11077.13|11074.39|11074.39|0
1650874370000|2022-04-25 08:12:50|11073.29|11073.29|11072.74|11072.74|11073.29|11073.29|11072.74|11072.74|0
1650874380000|2022-04-25 08:13:00|11073.29|11073.29|11073.29|11073.29|11073.29|11073.29|11073.29|11073.29|0
1650874390000|2022-04-25 08:13:10|11066.86|11066.86|11070.71|11070.71|11070.71|11070.71|11066.86|11066.86|0
1650874420000|2022-04-25 08:13:40|11068.78|11068.78|11068.78|11068.78|11068.78|11068.78|11068.78|11068.78|0
1650874450000|2022-04-25 08:14:10|11068.03|11068.03|11074.46|11074.46|11074.46|11074.46|11068.03|11068.03|0
1650874470000|2022-04-25 08:14:30|11064.81|11064.81|11064.81|11064.81|11064.81|11064.81|11064.81|11064.81|0
1650874570000|2022-04-25 08:16:10|11065.57|11065.57|11065.57|11065.57|11065.57|11065.57|11065.57|11065.57|0
1650874600000|2022-04-25 08:16:40|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|0
1650874630000|2022-04-25 08:17:10|11073.3|11073.3|11073.3|11073.3|11073.3|11073.3|11073.3|11073.3|0
1650874720000|2022-04-25 08:18:40|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|11060.43|0
1650874750000|2022-04-25 08:19:10|11063.65|11063.65|11063.65|11063.65|11063.65|11063.65|11063.65|11063.65|0
1650874760000|2022-04-25 08:19:20|11060.64|11060.64|11060.64|11060.64|11060.64|11060.64|11060.64|11060.64|0
1650874770000|2022-04-25 08:19:30|11061.01|11061.01|11061.01|11061.01|11061.01|11061.01|11061.01|11061.01|0
1650874830000|2022-04-25 08:20:30|11067.45|11067.45|11079.56|11079.56|11079.56|11079.56|11067.45|11067.45|0
1650874890000|2022-04-25 08:21:30|11078.8|11078.8|11076.34|11076.34|11079.56|11079.56|11076.34|11076.34|0
1650874920000|2022-04-25 08:22:00|11069.91|11069.91|11069.91|11069.91|11069.91|11069.91|11069.91|11069.91|0
1650874940000|2022-04-25 08:22:20|11076.34|11076.34|11076.34|11076.34|11076.34|11076.34|11076.34|11076.34|0
1650874960000|2022-04-25 08:22:40|11079.56|11079.56|11079.56|11079.56|11079.56|11079.56|11079.56|11079.56|0
1650874980000|2022-04-25 08:23:00|11076.35|11076.35|11076.35|11076.35|11076.35|11076.35|11076.35|11076.35|0
1650874990000|2022-04-25 08:23:10|11079.57|11079.57|11079.57|11079.57|11079.57|11079.57|11079.57|11079.57|0
1650875030000|2022-04-25 08:23:50|11076.35|11076.35|11076.35|11076.35|11076.35|11076.35|11076.35|11076.35|0
1650875060000|2022-04-25 08:24:20|11079.57|11079.57|11079.57|11079.57|11079.57|11079.57|11079.57|11079.57|0
1650875080000|2022-04-25 08:24:40|11081.07|11081.07|11081.07|11081.07|11081.07|11081.07|11081.07|11081.07|0
1650875100000|2022-04-25 08:25:00|11079.94|11079.94|11080.49|11080.49|11080.49|11080.49|11079.94|11079.94|0
1650875140000|2022-04-25 08:25:40|11081.04|11081.04|11081.04|11081.04|11081.04|11081.04|11081.04|11081.04|0
1650875210000|2022-04-25 08:26:50|11083.3|11083.3|11083.3|11083.3|11083.3|11083.3|11083.3|11083.3|0
1650875230000|2022-04-25 08:27:10|11086.51|11086.51|11086.51|11086.51|11086.51|11086.51|11086.51|11086.51|0
1650875240000|2022-04-25 08:27:20|11094.21|11094.21|11094.21|11094.21|11094.21|11094.21|11094.21|11094.21|0
1650875250000|2022-04-25 08:27:30|11092.93|11092.93|11092.29|11092.29|11092.93|11092.93|11092.29|11092.29|0
1650875300000|2022-04-25 08:28:20|11093.39|11093.39|11093.39|11093.39|11093.39|11093.39|11093.39|11093.39|0
1650875330000|2022-04-25 08:28:50|11094.14|11094.14|11094.14|11094.14|11094.14|11094.14|11094.14|11094.14|0
1650875360000|2022-04-25 08:29:20|11096.06|11096.06|11096.06|11096.06|11096.06|11096.06|11096.06|11096.06|0
1650875380000|2022-04-25 08:29:40|11095.52|11095.52|11095.52|11095.52|11095.52|11095.52|11095.52|11095.52|0
1650875400000|2022-04-25 08:30:00|11099.37|11099.37|11100.49|11100.49|11100.49|11100.49|11099.37|11099.37|0
1650875460000|2022-04-25 08:31:00|11113.36|11113.36|11115.93|11115.93|11115.93|11115.93|11113.36|11113.36|0
1650875470000|2022-04-25 08:31:10|11116.48|11116.48|11116.48|11116.48|11116.48|11116.48|11116.48|11116.48|0
1650875510000|2022-04-25 08:31:50|11114.55|11114.55|11114.55|11114.55|11114.55|11114.55|11114.55|11114.55|0
1650875530000|2022-04-25 08:32:10|11124.2|11124.2|11124.2|11124.2|11124.2|11124.2|11124.2|11124.2|0
1650875580000|2022-04-25 08:33:00|11122.7|11122.7|11122.7|11122.7|11122.7|11122.7|11122.7|11122.7|0
1650875590000|2022-04-25 08:33:10|11125.92|11125.92|11125.92|11125.92|11125.92|11125.92|11125.92|11125.92|0
1650875610000|2022-04-25 08:33:30|11127.05|11127.05|11127.05|11127.05|11127.05|11127.05|11127.05|11127.05|0
1650875620000|2022-04-25 08:33:40|11114.18|11114.18|11114.18|11114.18|11114.18|11114.18|11114.18|11114.18|0
1650875650000|2022-04-25 08:34:10|11123.83|11123.83|11123.83|11123.83|11123.83|11123.83|11123.83|11123.83|0
1650875740000|2022-04-25 08:35:40|11123.19|11123.19|11121.26|11121.26|11123.19|11123.19|11121.26|11121.26|0
1650875750000|2022-04-25 08:35:50|11123.19|11123.19|11123.19|11123.19|11123.19|11123.19|11123.19|11123.19|0
1650875760000|2022-04-25 08:36:00|11122.81|11122.81|11122.81|11122.81|11122.81|11122.81|11122.81|11122.81|0
1650875770000|2022-04-25 08:36:10|11121.53|11121.53|11118.31|11118.31|11121.53|11121.53|11118.31|11118.31|0
1650875780000|2022-04-25 08:36:20|11116.38|11116.38|11116.38|11116.38|11116.38|11116.38|11116.38|11116.38|0
1650875960000|2022-04-25 08:39:20|11109.95|11109.95|11109.95|11109.95|11109.95|11109.95|11109.95|11109.95|0
1650875970000|2022-04-25 08:39:30|11099.02|11099.02|11099.02|11099.02|11099.02|11099.02|11099.02|11099.02|0
1650876010000|2022-04-25 08:40:10|11097.92|11097.92|11104.35|11104.35|11104.35|11104.35|11097.92|11097.92|0
1650876110000|2022-04-25 08:41:50|11103.07|11103.07|11094.46|11094.46|11103.07|11103.07|11094.46|11094.46|0
1650876120000|2022-04-25 08:42:00|11078.38|11078.38|11078.38|11078.38|11078.38|11078.38|11078.38|11078.38|0
1650876130000|2022-04-25 08:42:10|11088.03|11088.03|11088.03|11088.03|11088.03|11088.03|11088.03|11088.03|0
1650876220000|2022-04-25 08:43:40|11084.18|11084.18|11084.18|11084.18|11084.18|11084.18|11084.18|11084.18|0
1650876240000|2022-04-25 08:44:00|11090.61|11090.61|11090.61|11090.61|11090.61|11090.61|11090.61|11090.61|0
1650876280000|2022-04-25 08:44:40|11092.54|11092.54|11091.79|11091.79|11092.54|11092.54|11091.03|11091.03|0
1650876360000|2022-04-25 08:46:00|11093.07|11093.07|11093.07|11093.07|11093.07|11093.07|11093.07|11093.07|0
1650876370000|2022-04-25 08:46:10|11089.85|11089.85|11089.85|11089.85|11089.85|11089.85|11089.85|11089.85|0
1650876390000|2022-04-25 08:46:30|11091.36|11091.36|11091.36|11091.36|11091.36|11091.36|11091.36|11091.36|0
1650876410000|2022-04-25 08:46:50|11093.93|11093.93|11095.02|11095.02|11095.02|11095.02|11093.93|11093.93|0
1650876420000|2022-04-25 08:47:00|11096.15|11096.15|11096.15|11096.15|11096.15|11096.15|11096.15|11096.15|0
1650876430000|2022-04-25 08:47:10|11096.79|11096.79|11096.79|11096.79|11096.79|11096.79|11096.79|11096.79|0
1650876460000|2022-04-25 08:47:40|11097.34|11097.34|11097.34|11097.34|11097.34|11097.34|11097.34|11097.34|0
1650876480000|2022-04-25 08:48:00|11094.77|11094.77|11094.77|11094.77|11094.77|11094.77|11094.77|11094.77|0
1650876550000|2022-04-25 08:49:10|11091.56|11091.56|11091.56|11091.56|11091.56|11091.56|11091.56|11091.56|0
1650876600000|2022-04-25 08:50:00|11085.12|11085.12|11085.12|11085.12|11085.12|11085.12|11085.12|11085.12|0
1650876610000|2022-04-25 08:50:10|11087|11087|11087|11087|11087|11087|11087|11087|0
1650876630000|2022-04-25 08:50:30|11088.89|11088.89|11088.89|11088.89|11088.89|11088.89|11088.89|11088.89|0
1650876650000|2022-04-25 08:50:50|11085.67|11085.67|11085.67|11085.67|11085.67|11085.67|11085.67|11085.67|0
1650876660000|2022-04-25 08:51:00|11083.47|11083.47|11081.83|11081.83|11083.47|11083.47|11081.83|11081.83|0
1650876670000|2022-04-25 08:51:10|11082.38|11082.38|11093.31|11093.31|11093.31|11093.31|11082.38|11082.38|0
1650876680000|2022-04-25 08:51:20|11093.86|11093.86|11093.86|11093.86|11093.86|11093.86|11093.31|11093.31|0
1650876690000|2022-04-25 08:51:30|11084.21|11084.21|11084.21|11084.21|11084.21|11084.21|11084.21|11084.21|0
1650876720000|2022-04-25 08:52:00|11084.59|11084.59|11089.1|11089.1|11089.1|11089.1|11084.59|11084.59|0
1650876730000|2022-04-25 08:52:10|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|11098.75|0
1650876760000|2022-04-25 08:52:40|11097.47|11097.47|11097.47|11097.47|11097.47|11097.47|11097.47|11097.47|0
1650876790000|2022-04-25 08:53:10|11100.69|11100.69|11100.69|11100.69|11100.69|11100.69|11100.69|11100.69|0
1650876840000|2022-04-25 08:54:00|11087.82|11087.82|11087.82|11087.82|11087.82|11087.82|11087.82|11087.82|0
1650876870000|2022-04-25 08:54:30|11086.69|11086.69|11088.19|11088.19|11088.19|11088.19|11086.69|11086.69|0
1650876910000|2022-04-25 08:55:10|11094.63|11094.63|11094.63|11094.63|11094.63|11094.63|11094.63|11094.63|0
1650876920000|2022-04-25 08:55:20|11093.99|11093.99|11093.99|11093.99|11093.99|11093.99|11093.99|11093.99|0
1650876970000|2022-04-25 08:56:10|11090.77|11090.77|11090.77|11090.77|11090.77|11090.77|11090.77|11090.77|0
1650876980000|2022-04-25 08:56:20|11088.14|11088.14|11088.14|11088.14|11088.14|11088.14|11088.14|11088.14|0
1650877010000|2022-04-25 08:56:50|11084.37|11084.37|11084.37|11084.37|11084.37|11084.37|11084.37|11084.37|0
1650877020000|2022-04-25 08:57:00|11087.76|11087.76|11087.76|11087.76|11087.76|11087.76|11087.76|11087.76|0
1650877040000|2022-04-25 08:57:20|11078.11|11078.11|11078.11|11078.11|11078.11|11078.11|11078.11|11078.11|0
1650877060000|2022-04-25 08:57:40|11074.89|11074.89|11074.89|11074.89|11074.89|11074.89|11074.89|11074.89|0
1650877070000|2022-04-25 08:57:50|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|11068.46|0
1650877090000|2022-04-25 08:58:10|11066.53|11066.53|11066.53|11066.53|11066.53|11066.53|11066.53|11066.53|0
1650877100000|2022-04-25 08:58:20|11076.18|11076.18|11076.18|11076.18|11076.18|11076.18|11076.18|11076.18|0
1650877110000|2022-04-25 08:58:30|11063.31|11063.31|11061.67|11061.67|11063.31|11063.31|11061.67|11061.67|0
1650877120000|2022-04-25 08:58:40|11063.31|11063.31|11062.67|11062.67|11063.96|11063.96|11062.67|11062.67|0
1650877140000|2022-04-25 08:59:00|11060.75|11060.75|11060.75|11060.75|11060.75|11060.75|11060.75|11060.75|0
1650877150000|2022-04-25 08:59:10|11073.62|11073.62|11073.62|11073.62|11073.62|11073.62|11073.62|11073.62|0
1650877160000|2022-04-25 08:59:20|11070.23|11070.23|11068.3|11068.3|11070.23|11070.23|11068.3|11068.3|0
1650877170000|2022-04-25 08:59:30|11055.44|11055.44|11055.44|11055.44|11055.44|11055.44|11055.44|11055.44|0
1650877210000|2022-04-25 09:00:10|11054.31|11054.31|11053.93|11053.93|11054.31|11054.31|11053.93|11053.93|0
1650877270000|2022-04-25 09:01:10|11052.29|11052.29|11058.72|11058.72|11058.72|11058.72|11052.29|11052.29|0
1650877340000|2022-04-25 09:02:20|11065.15|11065.15|11065.15|11065.15|11065.15|11065.15|11065.15|11065.15|0
1650877380000|2022-04-25 09:03:00|11068.37|11068.37|11068.37|11068.37|11068.37|11068.37|11068.37|11068.37|0
1650877400000|2022-04-25 09:03:20|11066.45|11066.45|11070.94|11070.94|11070.94|11070.94|11066.45|11066.45|0
1650877440000|2022-04-25 09:04:00|11074.79|11074.79|11079.28|11079.28|11080.56|11080.56|11074.79|11074.79|0
1650877450000|2022-04-25 09:04:10|11076.06|11076.06|11074.14|11074.14|11076.06|11076.06|11074.14|11074.14|0
1650877560000|2022-04-25 09:06:00|11075.27|11075.27|11075.27|11075.27|11075.27|11075.27|11075.27|11075.27|0
1650877570000|2022-04-25 09:06:10|11077.15|11077.15|11081.01|11081.01|11081.01|11081.01|11077.15|11077.15|0
1650877600000|2022-04-25 09:06:40|11082.1|11082.1|11083.2|11083.2|11083.2|11083.2|11082.1|11082.1|0
1650877680000|2022-04-25 09:08:00|11076.77|11076.77|11076.77|11076.77|11076.77|11076.77|11076.77|11076.77|0
1650877690000|2022-04-25 09:08:10|11075.48|11075.48|11075.48|11075.48|11075.48|11075.48|11075.48|11075.48|0
1650877700000|2022-04-25 09:08:20|11078.05|11078.05|11078.05|11078.05|11078.05|11078.05|11078.05|11078.05|0
1650877740000|2022-04-25 09:09:00|11079.98|11079.98|11079.98|11079.98|11079.98|11079.98|11079.98|11079.98|0
1650877760000|2022-04-25 09:09:20|11079.22|11079.22|11080.35|11080.35|11080.35|11080.35|11079.22|11079.22|0
1650877800000|2022-04-25 09:10:00|11080.73|11080.73|11080.73|11080.73|11080.73|11080.73|11080.73|11080.73|0
1650877810000|2022-04-25 09:10:10|11080.09|11080.09|11083.3|11083.3|11083.3|11083.3|11080.09|11080.09|0
1650877930000|2022-04-25 09:12:10|11087.07|11087.07|11083.21|11083.21|11087.07|11087.07|11083.21|11083.21|0
1650878070000|2022-04-25 09:14:30|11086.42|11086.42|11086.42|11086.42|11086.42|11086.42|11086.42|11086.42|0
1650878230000|2022-04-25 09:17:10|11086.8|11086.8|11087.55|11087.55|11087.55|11087.55|11086.8|11086.8|0
1650878240000|2022-04-25 09:17:20|11084.34|11084.34|11084.34|11084.34|11084.34|11084.34|11084.34|11084.34|0
1650878290000|2022-04-25 09:18:10|11084.98|11084.98|11084.98|11084.98|11084.98|11084.98|11084.98|11084.98|0
1650878340000|2022-04-25 09:19:00|11082.34|11082.34|11085.35|11085.35|11085.35|11085.35|11082.34|11082.34|0
1650878360000|2022-04-25 09:19:20|11088.57|11088.57|11082.77|11082.77|11092.42|11092.42|11082.77|11082.77|0
1650878370000|2022-04-25 09:19:30|11079.55|11079.55|11079.55|11079.55|11079.55|11079.55|11079.55|11079.55|0
1650878390000|2022-04-25 09:19:50|11076.34|11076.34|11076.34|11076.34|11076.34|11076.34|11076.34|11076.34|0
1650878410000|2022-04-25 09:20:10|11073.12|11073.12|11069.27|11069.27|11073.12|11073.12|11069.27|11069.27|0
1650878440000|2022-04-25 09:20:40|11069.64|11069.64|11069.64|11069.64|11069.64|11069.64|11069.64|11069.64|0
1650878460000|2022-04-25 09:21:00|11073.49|11073.49|11073.49|11073.49|11073.49|11073.49|11073.49|11073.49|0
1650878470000|2022-04-25 09:21:10|11083.15|11083.15|11083.52|11083.52|11083.52|11083.52|11083.15|11083.15|0
1650878480000|2022-04-25 09:21:20|11080.96|11080.96|11080.31|11080.31|11080.96|11080.96|11079.03|11079.03|0
1650878520000|2022-04-25 09:22:00|11070.66|11070.66|11072.59|11072.59|11072.59|11072.59|11070.66|11070.66|0
1650878530000|2022-04-25 09:22:10|11070.66|11070.66|11070.66|11070.66|11070.66|11070.66|11070.66|11070.66|0
1650878550000|2022-04-25 09:22:30|11067.45|11067.45|11067.45|11067.45|11067.45|11067.45|11067.45|11067.45|0
1650878650000|2022-04-25 09:24:10|11073.88|11073.88|11073.88|11073.88|11073.88|11073.88|11073.88|11073.88|0
1650878670000|2022-04-25 09:24:30|11072.6|11072.6|11072.6|11072.6|11072.6|11072.6|11072.6|11072.6|0
1650878710000|2022-04-25 09:25:10|11075.81|11075.81|11075.81|11075.81|11075.81|11075.81|11075.81|11075.81|0
1650878760000|2022-04-25 09:26:00|11074.68|11074.68|11074.68|11074.68|11074.68|11074.68|11074.68|11074.68|0
1650878770000|2022-04-25 09:26:10|11075.44|11075.44|11075.44|11075.44|11075.44|11075.44|11075.44|11075.44|0
1650878780000|2022-04-25 09:26:20|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|11076.94|0
1650878790000|2022-04-25 09:26:30|11078.23|11078.23|11074.38|11074.38|11078.23|11078.23|11074.38|11074.38|0
1650878810000|2022-04-25 09:26:50|11067.94|11067.94|11067.94|11067.94|11067.94|11067.94|11067.94|11067.94|0
1650878820000|2022-04-25 09:27:00|11066.81|11066.81|11066.17|11066.17|11066.81|11066.81|11066.17|11066.17|0
1650878830000|2022-04-25 09:27:10|11062.95|11062.95|11062.95|11062.95|11062.95|11062.95|11062.95|11062.95|0
1650878850000|2022-04-25 09:27:30|11066.16|11066.16|11066.16|11066.16|11066.16|11066.16|11066.16|11066.16|0
1650878940000|2022-04-25 09:29:00|11066.8|11066.8|11066.8|11066.8|11066.8|11066.8|11066.8|11066.8|0
1650878950000|2022-04-25 09:29:10|11070.02|11070.02|11070.02|11070.02|11070.02|11070.02|11070.02|11070.02|0
1650878980000|2022-04-25 09:29:40|11071.53|11071.53|11071.53|11071.53|11071.53|11071.53|11071.53|11071.53|0
1650878990000|2022-04-25 09:29:50|11069.27|11069.27|11069.64|11069.64|11069.64|11069.64|11069.27|11069.27|0
1650879060000|2022-04-25 09:31:00|11065.79|11065.79|11065.79|11065.79|11065.79|11065.79|11065.79|11065.79|0
1650879070000|2022-04-25 09:31:10|11069.01|11069.01|11069.01|11069.01|11069.01|11069.01|11069.01|11069.01|0
1650879140000|2022-04-25 09:32:20|11072.23|11072.23|11072.23|11072.23|11072.23|11072.23|11072.23|11072.23|0
1650879150000|2022-04-25 09:32:30|11071.59|11071.59|11064.61|11064.61|11071.59|11071.59|11064.61|11064.61|0
1650879160000|2022-04-25 09:32:40|11061.4|11061.4|11059.89|11059.89|11061.4|11061.4|11059.89|11059.89|0
1650879180000|2022-04-25 09:33:00|11057.97|11057.97|11057.97|11057.97|11057.97|11057.97|11057.97|11057.97|0
1650879190000|2022-04-25 09:33:10|11061.19|11061.19|11061.19|11061.19|11061.19|11061.19|11061.19|11061.19|0
1650879200000|2022-04-25 09:33:20|11064.57|11064.57|11060.81|11060.81|11064.57|11064.57|11060.81|11060.81|0
1650879230000|2022-04-25 09:33:50|11057.8|11057.8|11057.42|11057.42|11057.8|11057.8|11057.42|11057.42|0
1650879250000|2022-04-25 09:34:10|11060.64|11060.64|11060.64|11060.64|11060.64|11060.64|11060.64|11060.64|0
1650879300000|2022-04-25 09:35:00|11060|11060|11060|11060|11060|11060|11060|11060|0
1650879380000|2022-04-25 09:36:20|11061.64|11061.64|11061.64|11061.64|11061.64|11061.64|11060.55|11060.55|0
1650879390000|2022-04-25 09:36:30|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|11066.14|0
1650879420000|2022-04-25 09:37:00|11061.64|11061.64|11061.64|11061.64|11061.64|11061.64|11061.64|11061.64|0
1650879430000|2022-04-25 09:37:10|11058.43|11058.43|11058.43|11058.43|11058.43|11058.43|11058.43|11058.43|0
1650879440000|2022-04-25 09:37:20|11062.19|11062.19|11062.19|11062.19|11062.19|11062.19|11062.19|11062.19|0
1650879540000|2022-04-25 09:39:00|11064.11|11064.11|11064.11|11064.11|11064.11|11064.11|11064.11|11064.11|0
1650879660000|2022-04-25 09:41:00|11064.76|11064.76|11064.76|11064.76|11064.76|11064.76|11064.76|11064.76|0
1650879690000|2022-04-25 09:41:30|11058.32|11058.32|11058.32|11058.32|11058.32|11058.32|11058.32|11058.32|0
1650879710000|2022-04-25 09:41:50|11067.97|11067.97|11067.97|11067.97|11067.97|11067.97|11067.97|11067.97|0
1650879720000|2022-04-25 09:42:00|11068.62|11068.62|11067.33|11067.33|11068.62|11068.62|11067.33|11067.33|0
1650879740000|2022-04-25 09:42:20|11060.9|11060.9|11060.9|11060.9|11060.9|11060.9|11060.9|11060.9|0
1650879780000|2022-04-25 09:43:00|11058.97|11058.97|11058.97|11058.97|11058.97|11058.97|11058.97|11058.97|0
1650879790000|2022-04-25 09:43:10|11056.72|11056.72|11053.87|11053.87|11057.09|11057.09|11053.87|11053.87|0
1650879800000|2022-04-25 09:43:20|11054.25|11054.25|11055.38|11055.38|11055.38|11055.38|11054.25|11054.25|0
1650879820000|2022-04-25 09:43:40|11056.13|11056.13|11056.13|11056.13|11056.13|11056.13|11056.13|11056.13|0
1650879900000|2022-04-25 09:45:00|11054.21|11054.21|11054.21|11054.21|11054.21|11054.21|11054.21|11054.21|0
1650880020000|2022-04-25 09:47:00|11054.85|11054.85|11054.85|11054.85|11054.85|11054.85|11054.85|11054.85|0
1650880110000|2022-04-25 09:48:30|11060.12|11060.12|11060.12|11060.12|11060.12|11060.12|11060.12|11060.12|0
1650880240000|2022-04-25 09:50:40|11060.87|11060.87|11060.87|11060.87|11060.87|11060.87|11060.87|11060.87|0
1650880260000|2022-04-25 09:51:00|11057.66|11057.66|11060.87|11060.87|11060.87|11060.87|11057.66|11057.66|0
1650880320000|2022-04-25 09:52:00|11063.44|11063.44|11066.55|11066.55|11066.55|11066.55|11063.44|11063.44|0
1650880340000|2022-04-25 09:52:20|11066|11066|11072.44|11072.44|11072.44|11072.44|11065.45|11065.45|0
1650880380000|2022-04-25 09:53:00|11071.15|11071.15|11071.15|11071.15|11071.15|11071.15|11071.15|11071.15|0
1650880390000|2022-04-25 09:53:10|11077.59|11077.59|11077.59|11077.59|11077.59|11077.59|11077.59|11077.59|0
1650880400000|2022-04-25 09:53:20|11074.38|11074.38|11074.38|11074.38|11074.38|11074.38|11074.38|11074.38|0
1650880500000|2022-04-25 09:55:00|11073.1|11073.1|11073.1|11073.1|11073.1|11073.1|11073.1|11073.1|0
1650880560000|2022-04-25 09:56:00|11071.21|11071.21|11071.21|11071.21|11071.21|11071.21|11071.21|11071.21|0
1650880600000|2022-04-25 09:56:40|11070.12|11070.12|11069.57|11069.57|11070.67|11070.67|11069.57|11069.57|0
1650880640000|2022-04-25 09:57:20|11067.69|11067.69|11063.15|11063.15|11067.69|11067.69|11063.15|11063.15|0
1650880670000|2022-04-25 09:57:50|11066.37|11066.37|11066.37|11066.37|11066.37|11066.37|11066.37|11066.37|0
1650880720000|2022-04-25 09:58:40|11066.75|11066.75|11069|11069|11069|11069|11066.75|11066.75|0
1650880780000|2022-04-25 09:59:40|11069.64|11069.64|11069.64|11069.64|11069.64|11069.64|11069.64|11069.64|0
1650881140000|2022-04-25 10:05:40|11068.36|11068.36|11049.06|11049.06|11068.36|11068.36|11049.06|11049.06|0
1650881170000|2022-04-25 10:06:10|11048.51|11048.51|11048.51|11048.51|11048.51|11048.51|11048.51|11048.51|0
1650881240000|2022-04-25 10:07:20|11047.41|11047.41|11038.31|11038.31|11047.96|11047.96|11038.31|11038.31|0
1650881340000|2022-04-25 10:09:00|11035.09|11035.09|11035.09|11035.09|11035.09|11035.09|11035.09|11035.09|0
1650881490000|2022-04-25 10:11:30|11031.8|11031.8|11031.8|11031.8|11031.8|11031.8|11031.8|11031.8|0
1650881500000|2022-04-25 10:11:40|11032.35|11032.35|11032.35|11032.35|11032.35|11032.35|11032.35|11032.35|0
1650881550000|2022-04-25 10:12:30|11033.63|11033.63|11034.28|11034.28|11034.28|11034.28|11033.63|11033.63|0
1650881560000|2022-04-25 10:12:40|11033.63|11033.63|11033.91|11033.91|11033.91|11033.91|11031.99|11031.99|0
1650881570000|2022-04-25 10:12:50|11027.48|11027.48|11027.48|11027.48|11027.48|11027.48|11027.48|11027.48|0
1650881590000|2022-04-25 10:13:10|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|0
1650881630000|2022-04-25 10:13:50|11023.63|11023.63|11026.2|11026.2|11026.2|11026.2|11023.63|11023.63|0
1650881660000|2022-04-25 10:14:20|11020.42|11020.42|11021.7|11021.7|11021.7|11021.7|11020.42|11020.42|0
1650881670000|2022-04-25 10:14:30|11022.99|11022.99|11021.7|11021.7|11022.99|11022.99|11021.7|11021.7|0
1650881680000|2022-04-25 10:14:40|11021.06|11021.06|11022.91|11022.91|11022.91|11022.91|11021.06|11021.06|0
1650881740000|2022-04-25 10:15:40|11023.55|11023.55|11022.26|11022.26|11023.55|11023.55|11020.34|11020.34|0
1650881790000|2022-04-25 10:16:30|11021.62|11021.62|11021.62|11021.62|11021.62|11021.62|11021.62|11021.62|0
1650881800000|2022-04-25 10:16:40|11021.24|11021.24|11021.21|11021.21|11021.24|11021.24|11020.11|11020.11|0
1650881840000|2022-04-25 10:17:20|11017.99|11017.99|11017.99|11017.99|11017.99|11017.99|11017.99|11017.99|0
1650881880000|2022-04-25 10:18:00|11016.9|11016.9|11016.9|11016.9|11016.9|11016.9|11016.9|11016.9|0
1650881920000|2022-04-25 10:18:40|11013.05|11013.05|11011.76|11011.76|11013.05|11013.05|11011.76|11011.76|0
1650881950000|2022-04-25 10:19:10|11013.05|11013.05|11013.05|11013.05|11013.05|11013.05|11013.05|11013.05|0
1650882030000|2022-04-25 10:20:30|11011.92|11011.92|11013.8|11013.8|11013.8|11013.8|11011.92|11011.92|0
1650882280000|2022-04-25 10:24:40|11015.73|11015.73|11008.01|11008.01|11015.73|11015.73|11008.01|11008.01|0
1650882410000|2022-04-25 10:26:50|11017.66|11017.66|11017.66|11017.66|11017.66|11017.66|11017.66|11017.66|0
1650882500000|2022-04-25 10:28:20|11022.79|11022.79|11022.79|11022.79|11022.79|11022.79|11022.79|11022.79|0
1650882520000|2022-04-25 10:28:40|11019.58|11019.58|11016.36|11016.36|11019.58|11019.58|11016.36|11016.36|0
1650882580000|2022-04-25 10:29:40|11015.72|11015.72|11015.72|11015.72|11015.72|11015.72|11015.72|11015.72|0
1650882720000|2022-04-25 10:32:00|11016.27|11016.27|11017.46|11017.46|11017.46|11017.46|11016.27|11016.27|0
1650882750000|2022-04-25 10:32:30|11013.32|11013.32|11013.32|11013.32|11013.32|11013.32|11013.32|11013.32|0
1650882840000|2022-04-25 10:34:00|11003.66|11003.66|11003.66|11003.66|11003.66|11003.66|11003.66|11003.66|0
1650882890000|2022-04-25 10:34:50|11004.95|11004.95|11004.95|11004.95|11004.95|11004.95|11004.95|11004.95|0
1650882950000|2022-04-25 10:35:50|11003.07|11003.07|11006.08|11006.08|11006.08|11006.08|11003.07|11003.07|0
1650882960000|2022-04-25 10:36:00|11004.15|11004.15|11001.14|11001.14|11004.15|11004.15|11001.14|11001.14|0
1650882970000|2022-04-25 10:36:10|11007.58|11007.58|11007.58|11007.58|11007.58|11007.58|11007.58|11007.58|0
1650882990000|2022-04-25 10:36:30|10997.92|10997.92|10997.92|10997.92|10997.92|10997.92|10997.92|10997.92|0
1650883080000|2022-04-25 10:38:00|11001.14|11001.14|10994.71|10994.71|11001.14|11001.14|10994.71|10994.71|0
1650883260000|2022-04-25 10:41:00|10993.61|10993.61|10993.61|10993.61|10993.61|10993.61|10993.61|10993.61|0
1650883290000|2022-04-25 10:41:30|10992.48|10992.48|10993.23|10993.23|10993.23|10993.23|10992.48|10992.48|0
1650883350000|2022-04-25 10:42:30|10991.35|10991.35|10991.35|10991.35|10991.35|10991.35|10991.35|10991.35|0
1650883380000|2022-04-25 10:43:00|10993.92|10993.92|10993.92|10993.92|10993.92|10993.92|10993.92|10993.92|0
1650883430000|2022-04-25 10:43:50|10992.64|10992.64|10992.64|10992.64|10992.64|10992.64|10992.64|10992.64|0
1650883460000|2022-04-25 10:44:20|10991.99|10991.99|10991.99|10991.99|10991.99|10991.99|10991.99|10991.99|0
1650883480000|2022-04-25 10:44:40|10982.34|10982.34|10982.34|10982.34|10982.34|10982.34|10982.34|10982.34|0
1650883650000|2022-04-25 10:47:30|10988.78|10988.78|10988.78|10988.78|10988.78|10988.78|10988.78|10988.78|0
1650883760000|2022-04-25 10:49:20|10989.33|10989.33|10989.33|10989.33|10989.33|10989.33|10989.33|10989.33|0
1650883840000|2022-04-25 10:50:40|10987.4|10987.4|10986.65|10986.65|10987.4|10987.4|10985.52|10985.52|0
1650883970000|2022-04-25 10:52:50|10988.57|10988.57|10988.57|10988.57|10988.57|10988.57|10988.57|10988.57|0
1650883980000|2022-04-25 10:53:00|10988.2|10988.2|10988.57|10988.57|10988.57|10988.57|10988.2|10988.2|0
1650884280000|2022-04-25 10:58:00|10987.29|10987.29|10987.29|10987.29|10987.29|10987.29|10987.29|10987.29|0
1650884300000|2022-04-25 10:58:20|10988.57|10988.57|10988.57|10988.57|10988.57|10988.57|10988.57|10988.57|0
1650884410000|2022-04-25 11:00:10|10987.82|10987.82|10988.2|10988.2|10988.2|10988.2|10987.82|10987.82|0
1650884420000|2022-04-25 11:00:20|10997.85|10997.85|10997.85|10997.85|10997.85|10997.85|10997.85|10997.85|0
1650884440000|2022-04-25 11:00:40|10995.28|10995.28|10995.28|10995.28|10995.28|10995.28|10995.28|10995.28|0
1650884480000|2022-04-25 11:01:20|10996.03|10996.03|10996.03|10996.03|10996.03|10996.03|10996.03|10996.03|0
1650884550000|2022-04-25 11:02:30|10989.6|10989.6|10988.47|10988.47|10989.6|10989.6|10986.21|10986.21|0
1650884630000|2022-04-25 11:03:50|10989.02|10989.02|10989.02|10989.02|10989.02|10989.02|10989.02|10989.02|0
1650884660000|2022-04-25 11:04:20|10990.12|10990.12|10990.12|10990.12|10990.12|10990.12|10990.12|10990.12|0
1650884670000|2022-04-25 11:04:30|10990.49|10990.49|10990.49|10990.49|10990.49|10990.49|10990.49|10990.49|0
1650884700000|2022-04-25 11:05:00|10992|10992|10992|10992|10992|10992|10992|10992|0
1650884830000|2022-04-25 11:07:10|10993.28|10993.28|10986.86|10986.86|10993.28|10993.28|10986.86|10986.86|0
1650884880000|2022-04-25 11:08:00|10984.94|10984.94|10984.94|10984.94|10984.94|10984.94|10984.94|10984.94|0
1650885000000|2022-04-25 11:10:00|10984.3|10984.3|10984.3|10984.3|10984.3|10984.3|10984.3|10984.3|0
1650885010000|2022-04-25 11:10:10|10981.08|10981.08|10981.08|10981.08|10981.08|10981.08|10981.08|10981.08|0
1650885070000|2022-04-25 11:11:10|10974.68|10974.68|10974.68|10974.68|10974.68|10974.68|10974.68|10974.68|0
1650885140000|2022-04-25 11:12:20|10981.12|10981.12|10981.12|10981.12|10981.12|10981.12|10981.12|10981.12|0
1650885200000|2022-04-25 11:13:20|10983.75|10983.75|10983.75|10983.75|10983.75|10983.75|10983.75|10983.75|0
1650885300000|2022-04-25 11:15:00|10986.97|10986.97|10987.61|10987.61|10987.61|10987.61|10986.97|10986.97|0
1650885360000|2022-04-25 11:16:00|10984.39|10984.39|10984.39|10984.39|10984.39|10984.39|10984.39|10984.39|0
1650885560000|2022-04-25 11:19:20|10981.01|10981.01|10981.01|10981.01|10981.01|10981.01|10981.01|10981.01|0
1650885570000|2022-04-25 11:19:30|10979.88|10979.88|10977.24|10977.24|10979.88|10979.88|10977.24|10977.24|0
1650885580000|2022-04-25 11:19:40|10976.87|10976.87|10977.24|10977.24|10977.24|10977.24|10976.87|10976.87|0
1650885610000|2022-04-25 11:20:10|10974.99|10974.99|10971.77|10971.77|10974.99|10974.99|10971.77|10971.77|0
1650885620000|2022-04-25 11:20:20|10975.31|10975.31|10974.86|10974.86|10975.95|10975.95|10974.86|10974.86|0
1650885650000|2022-04-25 11:20:50|10972.22|10972.22|10972.22|10972.22|10972.22|10972.22|10972.22|10972.22|0
1650885670000|2022-04-25 11:21:10|10972.77|10972.77|10972.77|10972.77|10972.77|10972.77|10972.77|10972.77|0
1650885680000|2022-04-25 11:21:20|10974.65|10974.65|10974.65|10974.65|10974.65|10974.65|10974.65|10974.65|0
1650885710000|2022-04-25 11:21:50|10975.78|10975.78|10975.78|10975.78|10975.78|10975.78|10975.78|10975.78|0
1650885770000|2022-04-25 11:22:50|10976.53|10976.53|10997.14|10997.14|10997.14|10997.14|10976.53|10976.53|0
1650885780000|2022-04-25 11:23:00|11000.35|11000.35|10997.69|10997.69|11000.9|11000.9|10997.69|10997.69|0
1650885790000|2022-04-25 11:23:10|10998.33|10998.33|10998.11|10998.11|10998.33|10998.33|10996.83|10996.83|0
1650885800000|2022-04-25 11:23:20|10994.9|10994.9|10990.34|10990.34|10994.9|10994.9|10988.46|10988.46|0
1650885810000|2022-04-25 11:23:30|10992.91|10992.91|10991.78|10991.78|10992.91|10992.91|10991.78|10991.78|0
1650885830000|2022-04-25 11:23:50|10998.49|10998.49|10999.62|10999.62|10999.62|10999.62|10998.49|10998.49|0
1650885860000|2022-04-25 11:24:20|11001.26|11001.26|11001.26|11001.26|11001.26|11001.26|11001.26|11001.26|0
1650885870000|2022-04-25 11:24:30|10994.83|10994.83|10994.83|10994.83|10994.83|10994.83|10994.83|10994.83|0
1650885890000|2022-04-25 11:24:50|11001.89|11001.89|11012.78|11012.78|11012.78|11012.78|11001.89|11001.89|0
1650885900000|2022-04-25 11:25:00|11013.91|11013.91|11024.69|11024.69|11024.69|11024.69|11013.91|11013.91|0
1650885950000|2022-04-25 11:25:50|11023.4|11023.4|11022.76|11022.76|11023.4|11023.4|11022.76|11022.76|0
1650885970000|2022-04-25 11:26:10|11023.86|11023.86|11023.86|11023.86|11023.86|11023.86|11023.86|11023.86|0
1650886060000|2022-04-25 11:27:40|11022.73|11022.73|11022.73|11022.73|11022.73|11022.73|11022.73|11022.73|0
1650886070000|2022-04-25 11:27:50|11025.95|11025.95|11025.95|11025.95|11025.95|11025.95|11025.95|11025.95|0
1650886100000|2022-04-25 11:28:20|11024.06|11024.06|11018.57|11018.57|11024.06|11024.06|11018.57|11018.57|0
1650886110000|2022-04-25 11:28:30|11018.95|11018.95|11018.95|11018.95|11018.95|11018.95|11018.95|11018.95|0
1650886120000|2022-04-25 11:28:40|11019.32|11019.32|11023.02|11023.02|11023.02|11023.02|11019.32|11019.32|0
1650886130000|2022-04-25 11:28:50|11023.77|11023.77|11025.05|11025.05|11025.05|11025.05|11023.77|11023.77|0
1650886150000|2022-04-25 11:29:10|11021.84|11021.84|11021.84|11021.84|11021.84|11021.84|11021.84|11021.84|0
1650886270000|2022-04-25 11:31:10|11016.06|11016.06|11016.06|11016.06|11016.06|11016.06|11016.06|11016.06|0
1650886290000|2022-04-25 11:31:30|11016.7|11016.7|11016.7|11016.7|11016.7|11016.7|11016.7|11016.7|0
1650886310000|2022-04-25 11:31:50|11014.78|11014.78|11014.78|11014.78|11014.78|11014.78|11014.78|11014.78|0
1650886330000|2022-04-25 11:32:10|11019.91|11019.91|11019.91|11019.91|11019.91|11019.91|11019.91|11019.91|0
1650886340000|2022-04-25 11:32:20|11016.7|11016.7|11016.7|11016.7|11016.7|11016.7|11016.7|11016.7|0
1650886350000|2022-04-25 11:32:30|11019.91|11019.91|11019.91|11019.91|11019.91|11019.91|11019.91|11019.91|0
1650886530000|2022-04-25 11:35:30|11023.76|11023.76|11024.4|11024.4|11024.4|11024.4|11023.76|11023.76|0
1650886540000|2022-04-25 11:35:40|11022.48|11022.48|11022.48|11022.48|11022.48|11022.48|11022.48|11022.48|0
1650886550000|2022-04-25 11:35:50|11023.12|11023.12|11023.12|11023.12|11023.12|11023.12|11023.12|11023.12|0
1650886580000|2022-04-25 11:36:20|11019.91|11019.91|11019.91|11019.91|11019.91|11019.91|11019.91|11019.91|0
1650886610000|2022-04-25 11:36:50|11020.55|11020.55|11020.55|11020.55|11020.55|11020.55|11020.55|11020.55|0
1650886630000|2022-04-25 11:37:10|11033.42|11033.42|11033.42|11033.42|11033.42|11033.42|11033.42|11033.42|0
1650886700000|2022-04-25 11:38:20|11032.78|11032.78|11032.78|11032.78|11032.78|11032.78|11032.78|11032.78|0
1650886790000|2022-04-25 11:39:50|11032.03|11032.03|11032.03|11032.03|11032.03|11032.03|11032.03|11032.03|0
1650886810000|2022-04-25 11:40:10|11035.79|11035.79|11035.79|11035.79|11035.79|11035.79|11035.79|11035.79|0
1650886880000|2022-04-25 11:41:20|11034.51|11034.51|11034.51|11034.51|11034.51|11034.51|11034.51|11034.51|0
1650886890000|2022-04-25 11:41:30|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|11031.87|0
1650887000000|2022-04-25 11:43:20|11030.59|11030.59|11030.59|11030.59|11030.59|11030.59|11030.59|11030.59|0
1650887020000|2022-04-25 11:43:40|11031.69|11031.69|11031.69|11031.69|11031.69|11031.69|11031.69|11031.69|0
1650887050000|2022-04-25 11:44:10|11030.59|11030.59|11030.59|11030.59|11030.59|11030.59|11030.59|11030.59|0
1650887130000|2022-04-25 11:45:30|11027.37|11027.37|11027.37|11027.37|11027.37|11027.37|11027.37|11027.37|0
1650887150000|2022-04-25 11:45:50|11026.82|11026.82|11026.82|11026.82|11026.82|11026.82|11026.82|11026.82|0
1650887160000|2022-04-25 11:46:00|11029.08|11029.08|11031.65|11031.65|11031.65|11031.65|11029.08|11029.08|0
1650887180000|2022-04-25 11:46:20|11027.16|11027.16|11027.16|11027.16|11027.16|11027.16|11027.16|11027.16|0
1650887200000|2022-04-25 11:46:40|11028.44|11028.44|11028.44|11028.44|11028.44|11028.44|11028.44|11028.44|0
1650887240000|2022-04-25 11:47:20|11030.32|11030.32|11027.69|11027.69|11030.32|11030.32|11027.69|11027.69|0
1650887310000|2022-04-25 11:48:30|11027.31|11027.31|11028.96|11028.96|11028.96|11028.96|11027.31|11027.31|0
1650887330000|2022-04-25 11:48:50|11031.43|11031.43|11031.43|11031.43|11031.43|11031.43|11031.43|11031.43|0
1650887340000|2022-04-25 11:49:00|11034|11034|11034|11034|11034|11034|11034|11034|0
1650887390000|2022-04-25 11:49:50|11032.71|11032.71|11032.71|11032.71|11032.71|11032.71|11032.71|11032.71|0
1650887400000|2022-04-25 11:50:00|11034.22|11034.22|11034.22|11034.22|11034.22|11034.22|11034.22|11034.22|0
1650887430000|2022-04-25 11:50:30|11033.58|11033.58|11033.58|11033.58|11033.58|11033.58|11033.58|11033.58|0
1650887440000|2022-04-25 11:50:40|11032.93|11032.93|11032.93|11032.93|11032.93|11032.93|11032.93|11032.93|0
1650887450000|2022-04-25 11:50:50|11031.01|11031.01|11031.01|11031.01|11031.01|11031.01|11031.01|11031.01|0
1650887600000|2022-04-25 11:53:20|11031.56|11031.56|11031.56|11031.56|11031.56|11031.56|11031.56|11031.56|0
1650887610000|2022-04-25 11:53:30|11032.84|11032.84|11032.84|11032.84|11032.84|11032.84|11032.84|11032.84|0
1650887730000|2022-04-25 11:55:30|11034.77|11034.77|11034.77|11034.77|11034.77|11034.77|11034.77|11034.77|0
1650887800000|2022-04-25 11:56:40|11033.48|11033.48|11037.25|11037.25|11037.25|11037.25|11033.48|11033.48|0
1650887810000|2022-04-25 11:56:50|11038.89|11038.89|11038.89|11038.89|11038.89|11038.89|11038.89|11038.89|0
1650887840000|2022-04-25 11:57:20|11036.63|11036.63|11036.63|11036.63|11036.63|11036.63|11036.63|11036.63|0
1650887860000|2022-04-25 11:57:40|11030.2|11030.2|11030.2|11030.2|11030.2|11030.2|11030.2|11030.2|0
1650887900000|2022-04-25 11:58:20|11032.12|11032.12|11032.12|11032.12|11032.12|11032.12|11032.12|11032.12|0
1650888000000|2022-04-25 12:00:00|11030.48|11030.48|11029.93|11029.93|11030.48|11030.48|11029.93|11029.93|0
1650888010000|2022-04-25 12:00:10|11028.83|11028.83|11028.83|11028.83|11028.83|11028.83|11028.83|11028.83|0
1650888020000|2022-04-25 12:00:20|11028.29|11028.29|11028.29|11028.29|11028.29|11028.29|11028.29|11028.29|0
1650888030000|2022-04-25 12:00:30|11027.19|11027.19|11027.19|11027.19|11027.19|11027.19|11027.19|11027.19|0
1650888050000|2022-04-25 12:00:50|11026.09|11026.09|11026.09|11026.09|11026.09|11026.09|11026.09|11026.09|0
1650888070000|2022-04-25 12:01:10|11027.97|11027.97|11032.25|11032.25|11032.25|11032.25|11027.97|11027.97|0
1650888080000|2022-04-25 12:01:20|11030.37|11030.37|11030.37|11030.37|11030.37|11030.37|11030.37|11030.37|0
1650888090000|2022-04-25 12:01:30|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|11029.82|0
1650888170000|2022-04-25 12:02:50|11028.69|11028.69|11028.69|11028.69|11028.69|11028.69|11028.69|11028.69|0
1650888180000|2022-04-25 12:03:00|11025.48|11025.48|11025.48|11025.48|11025.48|11025.48|11025.48|11025.48|0
1650888190000|2022-04-25 12:03:10|11026.13|11026.13|11026.13|11026.13|11026.13|11026.13|11026.13|11026.13|0
1650888230000|2022-04-25 12:03:50|11027.41|11027.41|11026.66|11026.66|11027.41|11027.41|11026.66|11026.66|0
1650888240000|2022-04-25 12:04:00|11025.37|11025.37|11025.37|11025.37|11025.37|11025.37|11025.37|11025.37|0
1650888260000|2022-04-25 12:04:20|11031.81|11031.81|11031.81|11031.81|11031.81|11031.81|11031.81|11031.81|0
1650888270000|2022-04-25 12:04:30|11035.03|11035.03|11035.03|11035.03|11035.03|11035.03|11035.03|11035.03|0
1650888290000|2022-04-25 12:04:50|11036.91|11036.91|11036.91|11036.91|11036.91|11036.91|11036.91|11036.91|0
1650888360000|2022-04-25 12:06:00|11030.47|11030.47|11030.47|11030.47|11030.47|11030.47|11030.47|11030.47|0
1650888420000|2022-04-25 12:07:00|11033.04|11033.04|11033.04|11033.04|11033.04|11033.04|11033.04|11033.04|0
1650888430000|2022-04-25 12:07:10|11033.68|11033.68|11033.68|11033.68|11033.68|11033.68|11033.68|11033.68|0
1650888450000|2022-04-25 12:07:30|11034.96|11034.96|11034.96|11034.96|11034.96|11034.96|11034.96|11034.96|0
1650888460000|2022-04-25 12:07:40|11035.61|11035.61|11035.61|11035.61|11035.61|11035.61|11035.61|11035.61|0
1650888630000|2022-04-25 12:10:30|11033.68|11033.68|11036.89|11036.89|11036.89|11036.89|11033.68|11033.68|0
1650888650000|2022-04-25 12:10:50|11037.53|11037.53|11038.81|11038.81|11038.81|11038.81|11037.53|11037.53|0
1650888790000|2022-04-25 12:13:10|11039.94|11039.94|11046.36|11046.36|11046.36|11046.36|11039.94|11039.94|0
1650888810000|2022-04-25 12:13:30|11045.08|11045.08|11045.08|11045.08|11045.08|11045.08|11045.08|11045.08|0
1650888820000|2022-04-25 12:13:40|11046.72|11046.72|11044.8|11044.8|11046.72|11046.72|11044.8|11044.8|0
1650888900000|2022-04-25 12:15:00|11045.55|11045.55|11048.76|11048.76|11048.76|11048.76|11045.55|11045.55|0
1650888950000|2022-04-25 12:15:50|11046.83|11046.83|11046.83|11046.83|11046.83|11046.83|11046.83|11046.83|0
1650888970000|2022-04-25 12:16:10|11047.96|11047.96|11047.96|11047.96|11047.96|11047.96|11047.96|11047.96|0
1650888980000|2022-04-25 12:16:20|11047.32|11047.32|11046.68|11046.68|11047.32|11047.32|11046.68|11046.68|0
1650889030000|2022-04-25 12:17:10|11044.42|11044.42|11044.42|11044.42|11044.42|11044.42|11044.42|11044.42|0
1650889140000|2022-04-25 12:19:00|11043.14|11043.14|11043.14|11043.14|11043.14|11043.14|11043.14|11043.14|0
1650889190000|2022-04-25 12:19:50|11041.85|11041.85|11039.29|11039.29|11041.85|11041.85|11039.29|11039.29|0
1650889220000|2022-04-25 12:20:20|11039.93|11039.93|11039.29|11039.29|11039.93|11039.93|11039.29|11039.29|0
1650889230000|2022-04-25 12:20:30|11042.5|11042.5|11042.5|11042.5|11042.5|11042.5|11042.5|11042.5|0
1650889240000|2022-04-25 12:20:40|11036.06|11036.06|11036.06|11036.06|11036.06|11036.06|11036.06|11036.06|0
1650889370000|2022-04-25 12:22:50|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|0
1650889400000|2022-04-25 12:23:20|11030.22|11030.22|11030.22|11030.22|11030.22|11030.22|11030.22|11030.22|0
1650889660000|2022-04-25 12:27:40|11027|11027|11027|11027|11027|11027|11027|11027|0
1650889700000|2022-04-25 12:28:20|11027.55|11027.55|11027.55|11027.55|11027.55|11027.55|11027.55|11027.55|0
1650889720000|2022-04-25 12:28:40|11028.65|11028.65|11028.1|11028.1|11028.65|11028.65|11028.1|11028.1|0
1650889740000|2022-04-25 12:29:00|11029.74|11029.74|11027|11027|11029.74|11029.74|11027|11027|0
1650889750000|2022-04-25 12:29:10|11026.45|11026.45|11026.45|11026.45|11026.45|11026.45|11026.45|11026.45|0
1650889760000|2022-04-25 12:29:20|11028.1|11028.1|11025.26|11025.26|11028.1|11028.1|11025.26|11025.26|0
1650889770000|2022-04-25 12:29:30|11024.71|11024.71|11024.71|11024.71|11024.71|11024.71|11024.71|11024.71|0
1650889790000|2022-04-25 12:29:50|11025.26|11025.26|11026.91|11026.91|11026.91|11026.91|11025.26|11025.26|0
1650889820000|2022-04-25 12:30:20|11027.55|11027.55|11027.55|11027.55|11027.55|11027.55|11027.55|11027.55|0
1650889930000|2022-04-25 12:32:10|11026.27|11026.27|11027.55|11027.55|11027.55|11027.55|11026.27|11026.27|0
1650889940000|2022-04-25 12:32:20|11026.27|11026.27|11026.91|11026.91|11026.91|11026.91|11024.34|11024.34|0
1650889990000|2022-04-25 12:33:10|11023.15|11023.15|11019.01|11019.01|11023.15|11023.15|11019.01|11019.01|0
1650890020000|2022-04-25 12:33:40|11018.46|11018.46|11018.46|11018.46|11018.46|11018.46|11018.46|11018.46|0
1650890050000|2022-04-25 12:34:10|11012.02|11012.02|11012.02|11012.02|11012.02|11012.02|11012.02|11012.02|0
1650890060000|2022-04-25 12:34:20|11011.48|11011.48|11011.48|11011.48|11011.48|11011.48|11011.48|11011.48|0
1650890090000|2022-04-25 12:34:50|11008.91|11008.91|11008.91|11008.91|11008.91|11008.91|11008.91|11008.91|0
1650890110000|2022-04-25 12:35:10|11008.36|11008.36|11008.36|11008.36|11008.36|11008.36|11008.36|11008.36|0
1650890120000|2022-04-25 12:35:20|11007.08|11007.08|11007.08|11007.08|11007.08|11007.08|11007.08|11007.08|0
1650890210000|2022-04-25 12:36:50|11004.07|11004.07|11002.56|11002.56|11004.07|11004.07|11002.56|11002.56|0
1650890230000|2022-04-25 12:37:10|11000.68|11000.68|11000.68|11000.68|11000.68|11000.68|11000.68|11000.68|0
1650890300000|2022-04-25 12:38:20|11002.94|11002.94|11002.94|11002.94|11002.94|11002.94|11002.94|11002.94|0
1650890400000|2022-04-25 12:40:00|11004.82|11004.82|11004.07|11004.07|11004.82|11004.82|11004.07|11004.07|0
1650890410000|2022-04-25 12:40:10|11004.44|11004.44|11004.44|11004.44|11004.44|11004.44|11004.44|11004.44|0
1650890520000|2022-04-25 12:42:00|11014.09|11014.09|11014.09|11014.09|11014.09|11014.09|11014.09|11014.09|0
1650890570000|2022-04-25 12:42:50|11013|11013|11013|11013|11013|11013|11013|11013|0
1650890580000|2022-04-25 12:43:00|11006.56|11006.56|11006.56|11006.56|11006.56|11006.56|11006.56|11006.56|0
1650890600000|2022-04-25 12:43:20|11005.28|11005.28|11004|11004|11005.28|11005.28|11002.71|11002.71|0
1650890670000|2022-04-25 12:44:30|11005.88|11005.88|11005.88|11005.88|11005.88|11005.88|11005.88|11005.88|0
1650890680000|2022-04-25 12:44:40|11003.31|11003.31|11003.31|11003.31|11003.31|11003.31|11003.31|11003.31|0
1650890710000|2022-04-25 12:45:10|11004.59|11004.59|11004.59|11004.59|11004.59|11004.59|11004.59|11004.59|0
1650890720000|2022-04-25 12:45:20|11003.31|11003.31|11003.31|11003.31|11003.31|11003.31|11003.31|11003.31|0
1650890820000|2022-04-25 12:47:00|10993.66|10993.66|10990.44|10990.44|10993.66|10993.66|10990.44|10990.44|0
1650890930000|2022-04-25 12:48:50|11000.09|11000.09|11000.09|11000.09|11000.09|11000.09|11000.09|11000.09|0
1650890970000|2022-04-25 12:49:30|10996.71|10996.71|10996.71|10996.71|10996.71|10996.71|10996.71|10996.71|0
1650890990000|2022-04-25 12:49:50|10995.61|10995.61|10995.61|10995.61|10995.61|10995.61|10995.61|10995.61|0
1650891020000|2022-04-25 12:50:20|10998.18|10998.18|10998.18|10998.18|10998.18|10998.18|10998.18|10998.18|0
1650891030000|2022-04-25 12:50:30|11001.56|11001.56|11003.07|11003.07|11003.07|11003.07|11001.56|11001.56|0
1650891040000|2022-04-25 12:50:40|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|11002.43|0
1650891110000|2022-04-25 12:51:50|10999.79|10999.79|10999.79|10999.79|10999.79|10999.79|10999.79|10999.79|0
1650891210000|2022-04-25 12:53:30|11000.43|11000.43|11000.43|11000.43|11000.43|11000.43|11000.43|11000.43|0
1650891270000|2022-04-25 12:54:30|10998.51|10998.51|10998.51|10998.51|10998.51|10998.51|10998.51|10998.51|0
1650891290000|2022-04-25 12:54:50|10997.23|10997.23|10999.79|10999.79|10999.79|10999.79|10997.23|10997.23|0
1650891340000|2022-04-25 12:55:40|11001.72|11001.72|11001.72|11001.72|11001.72|11001.72|11001.72|11001.72|0
1650891350000|2022-04-25 12:55:50|11004.35|11004.35|11004.35|11004.35|11004.35|11004.35|11004.35|11004.35|0
1650891360000|2022-04-25 12:56:00|11005.45|11005.45|11005.45|11005.45|11005.45|11005.45|11005.45|11005.45|0
1650891370000|2022-04-25 12:56:10|11005.07|11005.07|11005.07|11005.07|11005.07|11005.07|11005.07|11005.07|0
1650891400000|2022-04-25 12:56:40|11006.36|11006.36|11006.36|11006.36|11006.36|11006.36|11006.36|11006.36|0
1650891470000|2022-04-25 12:57:50|11005.71|11005.71|11005.71|11005.71|11005.71|11005.71|11005.71|11005.71|0
1650891480000|2022-04-25 12:58:00|11003.46|11003.46|11003.46|11003.46|11003.46|11003.46|11003.46|11003.46|0
1650891580000|2022-04-25 12:59:40|11002.17|11002.17|11002.17|11002.17|11002.17|11002.17|11002.17|11002.17|0
1650891590000|2022-04-25 12:59:50|11003.82|11003.82|11003.82|11003.82|11003.82|11003.82|11003.82|11003.82|0
1650891600000|2022-04-25 13:00:00|11001.89|11001.89|11001.89|11001.89|11001.89|11001.89|11001.89|11001.89|0
1650891610000|2022-04-25 13:00:10|11002.54|11002.54|11004.42|11004.42|11004.42|11004.42|11002.54|11002.54|0
1650891620000|2022-04-25 13:00:20|11014.07|11014.07|11014.07|11014.07|11014.07|11014.07|11014.07|11014.07|0
1650891650000|2022-04-25 13:00:50|11015.35|11015.35|11015.35|11015.35|11015.35|11015.35|11015.35|11015.35|0
1650891660000|2022-04-25 13:01:00|11014.07|11014.07|11014.07|11014.07|11014.07|11014.07|11014.07|11014.07|0
1650891740000|2022-04-25 13:02:20|11013.43|11013.43|11013.43|11013.43|11013.43|11013.43|11013.43|11013.43|0
1650891780000|2022-04-25 13:03:00|11012.79|11012.79|11012.79|11012.79|11012.79|11012.79|11012.79|11012.79|0
1650891790000|2022-04-25 13:03:10|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|0
1650891830000|2022-04-25 13:03:50|11008.98|11008.98|11010.9|11010.9|11010.9|11010.9|11008.98|11008.98|0
1650891840000|2022-04-25 13:04:00|11012.55|11012.55|11010.62|11010.62|11012.55|11012.55|11004.21|11004.21|0
1650891860000|2022-04-25 13:04:20|11009.34|11009.34|11009.34|11009.34|11009.34|11009.34|11009.34|11009.34|0
1650891900000|2022-04-25 13:05:00|11012.56|11012.56|11012.56|11012.56|11012.56|11012.56|11012.56|11012.56|0
1650891970000|2022-04-25 13:06:10|11010.36|11010.36|11011.46|11011.46|11011.46|11011.46|11010.36|11010.36|0
1650891980000|2022-04-25 13:06:20|11005.03|11005.03|11005.03|11005.03|11005.03|11005.03|11005.03|11005.03|0
1650892010000|2022-04-25 13:06:50|11003.74|11003.74|11003.74|11003.74|11003.74|11003.74|11003.74|11003.74|0
1650892090000|2022-04-25 13:08:10|11001.18|11001.18|10997.97|10997.97|11001.18|11001.18|10997.97|10997.97|0
1650892100000|2022-04-25 13:08:20|10999.25|10999.25|10999.25|10999.25|10999.25|10999.25|10999.25|10999.25|0
1650892170000|2022-04-25 13:09:30|10996.68|10996.68|10996.68|10996.68|10996.68|10996.68|10996.68|10996.68|0
1650892180000|2022-04-25 13:09:40|10997.23|10997.23|10997.23|10997.23|10997.23|10997.23|10997.23|10997.23|0
1650892190000|2022-04-25 13:09:50|10999.8|10999.8|10999.8|10999.8|10999.8|10999.8|10999.8|10999.8|0
1650892210000|2022-04-25 13:10:10|10997.88|10997.88|10997.23|10997.23|10997.88|10997.88|10997.23|10997.23|0
1650892350000|2022-04-25 13:12:30|10995.95|10995.95|10995.95|10995.95|10996.5|10996.5|10995.95|10995.95|0
1650892360000|2022-04-25 13:12:40|10994.03|10994.03|10992.74|10992.74|10994.03|10994.03|10992.74|10992.74|0
1650892390000|2022-04-25 13:13:10|10986.72|10986.72|10984.84|10984.84|10986.72|10986.72|10984.84|10984.84|0
1650892400000|2022-04-25 13:13:20|10982.21|10982.21|10982.21|10982.21|10982.21|10982.21|10982.21|10982.21|0
1650892490000|2022-04-25 13:14:50|10980.28|10980.28|10980.28|10980.28|10980.28|10980.28|10980.28|10980.28|0
1650892610000|2022-04-25 13:16:50|10978.36|10978.36|10978.36|10978.36|10978.36|10978.36|10978.36|10978.36|0
1650892620000|2022-04-25 13:17:00|10975.79|10975.79|10967.08|10967.08|10975.79|10975.79|10965.8|10965.8|0
1650892640000|2022-04-25 13:17:20|10966.44|10966.44|10966.44|10966.44|10966.44|10966.44|10966.44|10966.44|0
1650892660000|2022-04-25 13:17:40|10963.23|10963.23|10963.23|10963.23|10963.23|10963.23|10963.23|10963.23|0
1650892670000|2022-04-25 13:17:50|10961.31|10961.31|10960.03|10960.03|10961.31|10961.31|10960.03|10960.03|0
1650892690000|2022-04-25 13:18:10|10966.46|10966.46|10960.03|10960.03|10966.46|10966.46|10960.03|10960.03|0
1650892710000|2022-04-25 13:18:30|10956.82|10956.82|10962.59|10962.59|10962.59|10962.59|10955.53|10955.53|0
1650892730000|2022-04-25 13:18:50|10960.03|10960.03|10960.03|10960.03|10960.03|10960.03|10960.03|10960.03|0
1650892740000|2022-04-25 13:19:00|10961.16|10961.16|10959.27|10959.27|10961.16|10961.16|10959.27|10959.27|0
1650892760000|2022-04-25 13:19:20|10958.63|10958.63|10958.63|10958.63|10958.63|10958.63|10958.63|10958.63|0
1650892770000|2022-04-25 13:19:30|10964.41|10964.41|10964.41|10964.41|10964.41|10964.41|10964.41|10964.41|0
1650892780000|2022-04-25 13:19:40|10970.84|10970.84|10970.84|10970.84|10970.84|10970.84|10970.84|10970.84|0
1650892830000|2022-04-25 13:20:30|10977.28|10977.28|10977.28|10977.28|10977.28|10977.28|10977.28|10977.28|0
1650892840000|2022-04-25 13:20:40|10980.49|10980.49|10980.49|10980.49|10980.49|10980.49|10980.49|10980.49|0
1650892850000|2022-04-25 13:20:50|10981.13|10981.13|10981.13|10981.13|10981.13|10981.13|10981.13|10981.13|0
1650892890000|2022-04-25 13:21:30|10984.35|10984.35|10984.35|10984.35|10984.35|10984.35|10984.35|10984.35|0
1650892900000|2022-04-25 13:21:40|10987.57|10987.57|10996.05|10996.05|10996.05|10996.05|10987.57|10987.57|0
1650892910000|2022-04-25 13:21:50|11005.7|11005.7|10999.27|10999.27|11005.7|11005.7|10999.27|10999.27|0
1650892940000|2022-04-25 13:22:20|11000.37|11000.37|11000.37|11000.37|11000.37|11000.37|11000.37|11000.37|0
1650892970000|2022-04-25 13:22:50|11003.75|11003.75|11003.75|11003.75|11003.75|11003.75|11003.75|11003.75|0
1650893000000|2022-04-25 13:23:20|11000.37|11000.37|11000.37|11000.37|11000.37|11000.37|11000.37|11000.37|0
1650893010000|2022-04-25 13:23:30|10999.24|10999.24|10999.24|10999.24|10999.24|10999.24|10999.24|10999.24|0
1650893020000|2022-04-25 13:23:40|10998.49|10998.49|10993.71|10993.71|10998.49|10998.49|10993.71|10993.71|0
1650893040000|2022-04-25 13:24:00|10994.83|10994.83|10995.96|10995.96|10995.96|10995.96|10994.83|10994.83|0
1650893090000|2022-04-25 13:24:50|10997.25|10997.25|10997.25|10997.25|10997.25|10997.25|10997.25|10997.25|0
1650893110000|2022-04-25 13:25:10|10994.61|10994.61|10994.61|10994.61|10994.61|10994.61|10994.61|10994.61|0
1650893120000|2022-04-25 13:25:20|10988.18|10988.18|10988.18|10988.18|10988.18|10988.18|10988.18|10988.18|0
1650893160000|2022-04-25 13:26:00|10991.4|10991.4|10992.97|10992.97|10994.61|10994.61|10991.4|10991.4|0
1650893170000|2022-04-25 13:26:10|10996.82|10996.82|10999.07|10999.07|10999.07|10999.07|10996.82|10996.82|0
1650893180000|2022-04-25 13:26:20|10998.43|10998.43|10997.15|10997.15|10998.43|10998.43|10997.15|10997.15|0
1650893230000|2022-04-25 13:27:10|10993.93|10993.93|10993.93|10993.93|10993.93|10993.93|10993.93|10993.93|0
1650893250000|2022-04-25 13:27:30|10992.05|10992.05|10993.93|10993.93|10993.93|10993.93|10992.05|10992.05|0
1650893330000|2022-04-25 13:28:50|10994.31|10994.31|10994.31|10994.31|10994.31|10994.31|10994.31|10994.31|0
1650893350000|2022-04-25 13:29:10|10992.05|10992.05|10991.67|10991.67|10992.05|10992.05|10991.67|10991.67|0
1650893380000|2022-04-25 13:29:40|10990.55|10990.55|10990.55|10990.55|10990.55|10990.55|10990.55|10990.55|0
1650893400000|2022-04-25 13:30:00|10996.98|10996.98|11038.48|11038.48|11038.48|11038.48|10996.98|10996.98|0
1650893410000|2022-04-25 13:30:10|11033.35|11033.35|11027.57|11027.57|11034|11034|11027.57|11027.57|0
1650893420000|2022-04-25 13:30:20|11037.22|11037.22|11027.33|11027.33|11040.44|11040.44|11027.33|11027.33|0
1650893430000|2022-04-25 13:30:30|11024.11|11024.11|11036.02|11036.02|11036.02|11036.02|11020.89|11020.89|0
1650893440000|2022-04-25 13:30:40|11039.24|11039.24|11045.67|11045.67|11045.67|11045.67|11036.02|11036.02|0
1650893450000|2022-04-25 13:30:50|11042.45|11042.45|11042.45|11042.45|11045.67|11045.67|11039.24|11039.24|0
1650893460000|2022-04-25 13:31:00|11045.67|11045.67|11048.89|11048.89|11052.1|11052.1|11045.67|11045.67|0
1650893470000|2022-04-25 13:31:10|11052.1|11052.1|11048.89|11048.89|11052.1|11052.1|11045.67|11045.67|0
1650893480000|2022-04-25 13:31:20|11045.67|11045.67|11048.89|11048.89|11048.89|11048.89|11045.67|11045.67|0
1650893490000|2022-04-25 13:31:30|11045.67|11045.67|11035.5|11035.5|11045.67|11045.67|11027.53|11027.53|0
1650893510000|2022-04-25 13:31:50|11029.07|11029.07|11032.29|11032.29|11032.29|11032.29|11029.07|11029.07|0
1650893520000|2022-04-25 13:32:00|11035.5|11035.5|11035.5|11035.5|11035.5|11035.5|11035.5|11035.5|0
1650893530000|2022-04-25 13:32:10|11038.72|11038.72|11029.07|11029.07|11038.72|11038.72|11029.07|11029.07|0
1650893540000|2022-04-25 13:32:20|11031.92|11031.92|11032.67|11032.67|11032.67|11032.67|11031.92|11031.92|0
1650893550000|2022-04-25 13:32:30|11033.77|11033.77|11038.7|11038.7|11038.7|11038.7|11029.05|11029.05|0
1650893560000|2022-04-25 13:32:40|11032.26|11032.26|11023.43|11023.43|11032.26|11032.26|11023.43|11023.43|0
1650893570000|2022-04-25 13:32:50|11020.22|11020.22|11017.76|11017.76|11022.47|11022.47|11017.76|11017.76|0
1650893580000|2022-04-25 13:33:00|11027.41|11027.41|11033.84|11033.84|11033.84|11033.84|11027.41|11027.41|0
1650893590000|2022-04-25 13:33:10|11037.06|11037.06|11039.9|11039.9|11040.28|11040.28|11036.68|11036.68|0
1650893600000|2022-04-25 13:33:20|11036.68|11036.68|11033.09|11033.09|11037.78|11037.78|11033.09|11033.09|0
1650893610000|2022-04-25 13:33:30|11034.97|11034.97|11026.11|11026.11|11034.97|11034.97|11026.11|11026.11|0
1650893620000|2022-04-25 13:33:40|11029.31|11029.31|11030.07|11030.07|11030.07|11030.07|11029.31|11029.31|0
1650893630000|2022-04-25 13:33:50|11031.71|11031.71|11033.44|11033.44|11033.44|11033.44|11031.71|11031.71|0
1650893640000|2022-04-25 13:34:00|11035.32|11035.32|11064.83|11064.83|11064.83|11064.83|11035.32|11035.32|0
1650893650000|2022-04-25 13:34:10|11065.38|11065.38|11066.26|11066.26|11068.32|11068.32|11065.38|11065.38|0
1650893660000|2022-04-25 13:34:20|11058.7|11058.7|11058.87|11058.87|11058.87|11058.87|11055.48|11055.48|0
1650893670000|2022-04-25 13:34:30|11060.52|11060.52|11056.8|11056.8|11060.52|11060.52|11056.8|11056.8|0
1650893680000|2022-04-25 13:34:40|11057.35|11057.35|11055.47|11055.47|11058.63|11058.63|11055.47|11055.47|0
1650893690000|2022-04-25 13:34:50|11045.82|11045.82|11043.89|11043.89|11045.82|11045.82|11043.89|11043.89|0
1650893700000|2022-04-25 13:35:00|11030.51|11030.51|11025.96|11025.96|11030.51|11030.51|11024.08|11024.08|0
1650893710000|2022-04-25 13:35:10|11024.45|11024.45|11024.45|11024.45|11024.45|11024.45|11024.45|11024.45|0
1650893720000|2022-04-25 13:35:20|11025.96|11025.96|11018.02|11018.02|11025.96|11025.96|11018.02|11018.02|0
1650893740000|2022-04-25 13:35:40|11019.11|11019.11|11019.11|11019.11|11019.11|11019.11|11019.11|11019.11|0
1650893750000|2022-04-25 13:35:50|11035.2|11035.2|11031.98|11031.98|11035.2|11035.2|11031.98|11031.98|0
1650893760000|2022-04-25 13:36:00|11028.77|11028.77|11028.77|11028.77|11028.77|11028.77|11028.77|11028.77|0
1650893780000|2022-04-25 13:36:20|11031.98|11031.98|11038.42|11038.42|11038.42|11038.42|11031.98|11031.98|0
1650893790000|2022-04-25 13:36:30|11042.27|11042.27|11050.63|11050.63|11050.63|11050.63|11040.98|11040.98|0
1650893800000|2022-04-25 13:36:40|11051.18|11051.18|11050.63|11050.63|11051.18|11051.18|11050.63|11050.63|0
1650893810000|2022-04-25 13:36:50|11052.14|11052.14|11062.42|11062.42|11062.42|11062.42|11052.14|11052.14|0
1650893820000|2022-04-25 13:37:00|11061.88|11061.88|11060.11|11060.11|11062.52|11062.52|11060.11|11060.11|0
1650893830000|2022-04-25 13:37:10|11056.89|11056.89|11056.05|11056.05|11057.44|11057.44|11053.67|11053.67|0
1650893840000|2022-04-25 13:37:20|11054.77|11054.77|11054.77|11054.77|11054.77|11054.77|11054.77|11054.77|0
1650893850000|2022-04-25 13:37:30|11055.14|11055.14|11056.54|11056.54|11056.54|11056.54|11055.14|11055.14|0
1650893860000|2022-04-25 13:37:40|11058.04|11058.04|11051.88|11051.88|11061.26|11061.26|11051.88|11051.88|0
1650893870000|2022-04-25 13:37:50|11052.53|11052.53|11051.88|11051.88|11052.53|11052.53|11051.88|11051.88|0
1650893880000|2022-04-25 13:38:00|11050.24|11050.24|11051.79|11051.79|11051.79|11051.79|11049.86|11049.86|0
1650893890000|2022-04-25 13:38:10|11061.44|11061.44|11064.66|11064.66|11064.66|11064.66|11061.44|11061.44|0
1650893900000|2022-04-25 13:38:20|11067.87|11067.87|11063.9|11063.9|11067.87|11067.87|11063.9|11063.9|0
1650893910000|2022-04-25 13:38:30|11064.54|11064.54|11064.54|11064.54|11064.54|11064.54|11064.54|11064.54|0
1650893920000|2022-04-25 13:38:40|11065.3|11065.3|11065.3|11065.3|11065.3|11065.3|11065.3|11065.3|0
1650893950000|2022-04-25 13:39:10|11064.54|11064.54|11064.54|11064.54|11064.54|11064.54|11064.54|11064.54|0
1650893960000|2022-04-25 13:39:20|11062.62|11062.62|11062.62|11062.62|11062.62|11062.62|11062.62|11062.62|0
1650893970000|2022-04-25 13:39:30|11061.98|11061.98|11061.98|11061.98|11061.98|11061.98|11061.98|11061.98|0
1650893980000|2022-04-25 13:39:40|11052.33|11052.33|11052.33|11052.33|11052.33|11052.33|11052.33|11052.33|0
1650894020000|2022-04-25 13:40:20|11045.89|11045.89|11045.89|11045.89|11045.89|11045.89|11045.89|11045.89|0
1650894030000|2022-04-25 13:40:30|11047.77|11047.77|11047.77|11047.77|11047.77|11047.77|11047.77|11047.77|0
1650894040000|2022-04-25 13:40:40|11049.97|11049.97|11051.25|11051.25|11051.25|11051.25|11049.97|11049.97|0
1650894060000|2022-04-25 13:41:00|11052.35|11052.35|11055.56|11055.56|11055.56|11055.56|11052.35|11052.35|0
1650894070000|2022-04-25 13:41:10|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|11057.48|0
1650894090000|2022-04-25 13:41:30|11073.57|11073.57|11070.35|11070.35|11076.78|11076.78|11070.35|11070.35|0
1650894100000|2022-04-25 13:41:40|11076.37|11076.37|11076.37|11076.37|11076.37|11076.37|11076.37|11076.37|0
1650894110000|2022-04-25 13:41:50|11075.73|11075.73|11074.45|11074.45|11075.73|11075.73|11074.45|11074.45|0
1650894120000|2022-04-25 13:42:00|11072.52|11072.52|11070.6|11070.6|11072.52|11072.52|11070.6|11070.6|0
1650894130000|2022-04-25 13:42:10|11071.88|11071.88|11083.56|11083.56|11083.56|11083.56|11071.88|11071.88|0
1650894140000|2022-04-25 13:42:20|11084.2|11084.2|11088.7|11088.7|11088.7|11088.7|11084.2|11084.2|0
1650894150000|2022-04-25 13:42:30|11085.48|11085.48|11084.38|11084.38|11085.48|11085.48|11084.38|11084.38|0
1650894170000|2022-04-25 13:42:50|11083.1|11083.1|11092.75|11092.75|11092.75|11092.75|11083.1|11083.1|0
1650894180000|2022-04-25 13:43:00|11094.68|11094.68|11094.68|11094.68|11094.68|11094.68|11094.68|11094.68|0
1650894200000|2022-04-25 13:43:20|11099.17|11099.17|11101.09|11101.09|11101.09|11101.09|11099.17|11099.17|0
1650894210000|2022-04-25 13:43:30|11099.81|11099.81|11112.05|11112.05|11115.9|11115.9|11099.81|11099.81|0
1650894220000|2022-04-25 13:43:40|11115.25|11115.25|11115.25|11115.25|11115.25|11115.25|11115.25|11115.25|0
1650894230000|2022-04-25 13:43:50|11114.67|11114.67|11114.67|11114.67|11114.67|11114.67|11114.67|11114.67|0
1650894240000|2022-04-25 13:44:00|11114.03|11114.03|11124.59|11124.59|11124.59|11124.59|11112.75|11112.75|0
1650894260000|2022-04-25 13:44:20|11128.44|11128.44|11122.01|11122.01|11128.44|11128.44|11122.01|11122.01|0
1650894270000|2022-04-25 13:44:30|11131.66|11131.66|11138.85|11138.85|11138.85|11138.85|11131.66|11131.66|0
1650894280000|2022-04-25 13:44:40|11139.98|11139.98|11141.48|11141.48|11141.48|11141.48|11139.98|11139.98|0
1650894290000|2022-04-25 13:44:50|11138.26|11138.26|11137.13|11137.13|11138.26|11138.26|11137.13|11137.13|0
1650894300000|2022-04-25 13:45:00|11133.92|11133.92|11133.92|11133.92|11133.92|11133.92|11133.92|11133.92|0
1650894310000|2022-04-25 13:45:10|11131.28|11131.28|11128.07|11128.07|11131.28|11131.28|11128.07|11128.07|0
1650894330000|2022-04-25 13:45:30|11140.35|11140.35|11143.57|11143.57|11143.57|11143.57|11140.35|11140.35|0
1650894340000|2022-04-25 13:45:40|11132.27|11132.27|11122.83|11122.83|11132.27|11132.27|11122.83|11122.83|0
1650894350000|2022-04-25 13:45:50|11129.26|11129.26|11129.26|11129.26|11129.26|11129.26|11129.26|11129.26|0
1650894360000|2022-04-25 13:46:00|11132.48|11132.48|11132.48|11132.48|11132.48|11132.48|11132.48|11132.48|0
1650894370000|2022-04-25 13:46:10|11135.05|11135.05|11139.83|11139.83|11140.2|11140.2|11135.05|11135.05|0
1650894390000|2022-04-25 13:46:30|11141.47|11141.47|11141.47|11141.47|11141.47|11141.47|11141.47|11141.47|0
1650894410000|2022-04-25 13:46:50|11142.98|11142.98|11143.35|11143.35|11143.35|11143.35|11142.98|11142.98|0
1650894430000|2022-04-25 13:47:10|11147.19|11147.19|11149.76|11149.76|11149.76|11149.76|11147.19|11147.19|0
1650894440000|2022-04-25 13:47:20|11147.5|11147.5|11150.51|11150.51|11150.51|11150.51|11147.5|11147.5|0
1650894450000|2022-04-25 13:47:30|11151.8|11151.8|11155.86|11155.86|11155.86|11155.86|11150.51|11150.51|0
1650894460000|2022-04-25 13:47:40|11158.11|11158.11|11154.82|11154.82|11158.11|11158.11|11154.82|11154.82|0
1650894470000|2022-04-25 13:47:50|11157.02|11157.02|11152.9|11152.9|11157.02|11157.02|11152.9|11152.9|0
1650894500000|2022-04-25 13:48:20|11154.82|11154.82|11155.58|11155.58|11155.58|11155.58|11154.82|11154.82|0
1650894510000|2022-04-25 13:48:30|11168.44|11168.44|11148.08|11148.08|11168.44|11168.44|11148.08|11148.08|0
1650894520000|2022-04-25 13:48:40|11150.34|11150.34|11150.34|11150.34|11150.34|11150.34|11150.34|11150.34|0
1650894540000|2022-04-25 13:49:00|11143.91|11143.91|11145.3|11145.3|11145.3|11145.3|11143.91|11143.91|0
1650894550000|2022-04-25 13:49:10|11143.37|11143.37|11143|11143|11149.81|11149.81|11143|11143|0
1650894560000|2022-04-25 13:49:20|11140.74|11140.74|11140.74|11140.74|11140.74|11140.74|11140.74|11140.74|0
1650894580000|2022-04-25 13:49:40|11141.38|11141.38|11140.74|11140.74|11141.38|11141.38|11140.74|11140.74|0
1650894590000|2022-04-25 13:49:50|11150.39|11150.39|11154.36|11154.36|11154.36|11154.36|11150.39|11150.39|0
1650894640000|2022-04-25 13:50:40|11145.26|11145.26|11151.68|11151.68|11151.68|11151.68|11145.26|11145.26|0
1650894650000|2022-04-25 13:50:50|11148.47|11148.47|11147.83|11147.83|11148.47|11148.47|11147.83|11147.83|0
1650894660000|2022-04-25 13:51:00|11145.9|11145.9|11142.04|11142.04|11145.9|11145.9|11142.04|11142.04|0
1650894670000|2022-04-25 13:51:10|11142.59|11142.59|11140.71|11140.71|11142.59|11142.59|11140.71|11140.71|0
1650894700000|2022-04-25 13:51:40|11150.36|11150.36|11150.36|11150.36|11150.36|11150.36|11150.36|11150.36|0
1650894710000|2022-04-25 13:51:50|11155.63|11155.63|11156|11156|11156|11156|11155.63|11155.63|0
1650894720000|2022-04-25 13:52:00|11156.65|11156.65|11156.65|11156.65|11156.65|11156.65|11156.65|11156.65|0
1650894770000|2022-04-25 13:52:50|11159.21|11159.21|11159.21|11159.21|11159.21|11159.21|11159.21|11159.21|0
1650894810000|2022-04-25 13:53:30|11162.98|11162.98|11161.88|11161.88|11162.98|11162.98|11161.88|11161.88|0
1650894830000|2022-04-25 13:53:50|11164.07|11164.07|11164.62|11164.62|11164.62|11164.62|11164.07|11164.07|0
1650894840000|2022-04-25 13:54:00|11162.74|11162.74|11161.61|11161.61|11162.74|11162.74|11161.61|11161.61|0
1650894850000|2022-04-25 13:54:10|11158.4|11158.4|11150.84|11150.84|11158.4|11158.4|11150.84|11150.84|0
1650894930000|2022-04-25 13:55:30|11157.27|11157.27|11156.63|11156.63|11157.27|11157.27|11156.63|11156.63|0
1650894940000|2022-04-25 13:55:40|11154.99|11154.99|11158.2|11158.2|11158.2|11158.2|11154.99|11154.99|0
1650894950000|2022-04-25 13:55:50|11148.96|11148.96|11144.1|11144.1|11148.96|11148.96|11144.1|11144.1|0
1650894960000|2022-04-25 13:56:00|11145.23|11145.23|11145.23|11145.23|11145.23|11145.23|11145.23|11145.23|0
1650894990000|2022-04-25 13:56:30|11143.95|11143.95|11143.95|11143.95|11143.95|11143.95|11143.95|11143.95|0
1650895030000|2022-04-25 13:57:10|11141.38|11141.38|11142.02|11142.02|11142.02|11142.02|11141.38|11141.38|0
1650895040000|2022-04-25 13:57:20|11129.15|11129.15|11126.31|11126.31|11129.15|11129.15|11124.81|11124.81|0
1650895050000|2022-04-25 13:57:30|11125.18|11125.18|11125.18|11125.18|11125.18|11125.18|11125.18|11125.18|0
1650895080000|2022-04-25 13:58:00|11128.4|11128.4|11128.4|11128.4|11128.4|11128.4|11128.4|11128.4|0
1650895090000|2022-04-25 13:58:10|11126.48|11126.48|11121.14|11121.14|11126.48|11126.48|11120.04|11120.04|0
1650895100000|2022-04-25 13:58:20|11119.21|11119.21|11117.93|11117.93|11119.21|11119.21|11117.93|11117.93|0
1650895130000|2022-04-25 13:58:50|11114.71|11114.71|11113.62|11113.62|11114.71|11114.71|11113.62|11113.62|0
1650895150000|2022-04-25 13:59:10|11114.26|11114.26|11114.26|11114.26|11114.26|11114.26|11114.26|11114.26|0
1650895160000|2022-04-25 13:59:20|11116.14|11116.14|11116.14|11116.14|11116.14|11116.14|11116.14|11116.14|0
1650895180000|2022-04-25 13:59:40|11116.69|11116.69|11116.69|11116.69|11116.69|11116.69|11116.69|11116.69|0
1650895200000|2022-04-25 14:00:00|11108.37|11108.37|11111.59|11111.59|11111.59|11111.59|11108.37|11108.37|0
1650895220000|2022-04-25 14:00:20|11114.81|11114.81|11112.24|11112.24|11114.81|11114.81|11112.24|11112.24|0
1650895230000|2022-04-25 14:00:30|11102.07|11102.07|11102.07|11102.07|11102.07|11102.07|11102.07|11102.07|0
1650895240000|2022-04-25 14:00:40|11100.15|11100.15|11100.15|11100.15|11100.15|11100.15|11100.15|11100.15|0
1650895290000|2022-04-25 14:01:30|11102.07|11102.07|11122.66|11122.66|11122.66|11122.66|11102.07|11102.07|0
1650895310000|2022-04-25 14:01:50|11119.45|11119.45|11119.45|11119.45|11119.45|11119.45|11119.45|11119.45|0
1650895320000|2022-04-25 14:02:00|11120.73|11120.73|11120.73|11120.73|11120.73|11120.73|11120.73|11120.73|0
1650895340000|2022-04-25 14:02:20|11122.66|11122.66|11127.8|11127.8|11127.8|11127.8|11122.66|11122.66|0
1650895360000|2022-04-25 14:02:40|11125.13|11125.13|11124.4|11124.4|11125.68|11125.68|11124.4|11124.4|0
1650895370000|2022-04-25 14:02:50|11122.14|11122.14|11122.14|11122.14|11122.14|11122.14|11122.14|11122.14|0
1650895390000|2022-04-25 14:03:10|11120.86|11120.86|11120.22|11120.22|11120.86|11120.86|11120.22|11120.22|0
1650895400000|2022-04-25 14:03:20|11118.93|11118.93|11118.93|11118.93|11118.93|11118.93|11118.93|11118.93|0
1650895410000|2022-04-25 14:03:30|11115.72|11115.72|11115.72|11115.72|11115.72|11115.72|11115.72|11115.72|0
1650895420000|2022-04-25 14:03:40|11116.36|11116.36|11115.07|11115.07|11116.36|11116.36|11115.07|11115.07|0
1650895430000|2022-04-25 14:03:50|11116.36|11116.36|11117.64|11117.64|11117.64|11117.64|11116.36|11116.36|0
1650895450000|2022-04-25 14:04:10|11124.07|11124.07|11124.07|11124.07|11124.07|11124.07|11124.07|11124.07|0
1650895460000|2022-04-25 14:04:20|11119.76|11119.76|11119.76|11119.76|11119.76|11119.76|11119.76|11119.76|0
1650895470000|2022-04-25 14:04:30|11121.27|11121.27|11121.27|11121.27|11121.27|11121.27|11121.27|11121.27|0
1650895510000|2022-04-25 14:05:10|11121.91|11121.91|11121.91|11121.91|11121.91|11121.91|11121.91|11121.91|0
1650895520000|2022-04-25 14:05:20|11121.27|11121.27|11119.01|11119.01|11121.27|11121.27|11119.01|11119.01|0
1650895530000|2022-04-25 14:05:30|11112.57|11112.57|11112.57|11112.57|11112.57|11112.57|11112.57|11112.57|0
1650895540000|2022-04-25 14:05:40|11111.29|11111.29|11111.29|11111.29|11111.29|11111.29|11111.29|11111.29|0
1650895610000|2022-04-25 14:06:50|11119.46|11119.46|11119.46|11119.46|11119.46|11119.46|11119.46|11119.46|0
1650895630000|2022-04-25 14:07:10|11116.9|11116.9|11115.01|11115.01|11116.9|11116.9|11115.01|11115.01|0
1650895650000|2022-04-25 14:07:30|11115.56|11115.56|11115.56|11115.56|11115.56|11115.56|11115.56|11115.56|0
1650895660000|2022-04-25 14:07:40|11116.66|11116.66|11116.66|11116.66|11116.66|11116.66|11116.66|11116.66|0
1650895670000|2022-04-25 14:07:50|11117.94|11117.94|11117.94|11117.94|11117.94|11117.94|11117.94|11117.94|0
1650895710000|2022-04-25 14:08:30|11120.2|11120.2|11119.83|11119.83|11120.2|11120.2|11119.83|11119.83|0
1650895720000|2022-04-25 14:08:40|11118.54|11118.54|11121.11|11121.11|11121.11|11121.11|11118.54|11118.54|0
1650895730000|2022-04-25 14:08:50|11121.75|11121.75|11121.2|11121.2|11121.75|11121.75|11121.2|11121.2|0
1650895740000|2022-04-25 14:09:00|11119.92|11119.92|11127.83|11127.83|11127.83|11127.83|11117.54|11117.54|0
1650895750000|2022-04-25 14:09:10|11127.19|11127.19|11129.11|11129.11|11129.11|11129.11|11127.19|11127.19|0
1650895760000|2022-04-25 14:09:20|11128.74|11128.74|11128.74|11128.74|11128.74|11128.74|11128.74|11128.74|0
1650895790000|2022-04-25 14:09:50|11126.81|11126.81|11126.81|11126.81|11126.81|11126.81|11126.81|11126.81|0
1650895820000|2022-04-25 14:10:20|11133.25|11133.25|11133.25|11133.25|11133.25|11133.25|11133.25|11133.25|0
1650895830000|2022-04-25 14:10:30|11130.03|11130.03|11130.03|11130.03|11130.03|11130.03|11130.03|11130.03|0
1650895840000|2022-04-25 14:10:40|11129.48|11129.48|11129.48|11129.48|11129.48|11129.48|11129.48|11129.48|0
1650895850000|2022-04-25 14:10:50|11130.12|11130.12|11130.76|11130.76|11130.76|11130.76|11130.12|11130.12|0
1650895860000|2022-04-25 14:11:00|11132.27|11132.27|11132.27|11132.27|11132.27|11132.27|11132.27|11132.27|0
1650895870000|2022-04-25 14:11:10|11131.63|11131.63|11131.63|11131.63|11131.63|11131.63|11131.63|11131.63|0
1650895880000|2022-04-25 14:11:20|11134.85|11134.85|11138.06|11138.06|11138.06|11138.06|11134.85|11134.85|0
1650895890000|2022-04-25 14:11:30|11137.42|11137.42|11137.42|11137.42|11137.42|11137.42|11137.42|11137.42|0
1650895900000|2022-04-25 14:11:40|11139.3|11139.3|11136.09|11136.09|11139.3|11139.3|11136.09|11136.09|0
1650895920000|2022-04-25 14:12:00|11135.44|11135.44|11134.16|11134.16|11135.44|11135.44|11134.16|11134.16|0
1650895930000|2022-04-25 14:12:10|11124.51|11124.51|11124.51|11124.51|11124.51|11124.51|11124.51|11124.51|0
1650895960000|2022-04-25 14:12:40|11123.23|11123.23|11123.23|11123.23|11123.23|11123.23|11123.23|11123.23|0
1650895970000|2022-04-25 14:12:50|11117.58|11117.58|11124.02|11124.02|11124.02|11124.02|11117.58|11117.58|0
1650895980000|2022-04-25 14:13:00|11117.58|11117.58|11117.58|11117.58|11117.58|11117.58|11117.58|11117.58|0
1650896010000|2022-04-25 14:13:30|11116.94|11116.94|11116.94|11116.94|11116.94|11116.94|11116.94|11116.94|0
1650896020000|2022-04-25 14:13:40|11119.51|11119.51|11133.66|11133.66|11133.66|11133.66|11119.51|11119.51|0
1650896030000|2022-04-25 14:13:50|11134.3|11134.3|11133.66|11133.66|11134.3|11134.3|11133.66|11133.66|0
1650896040000|2022-04-25 14:14:00|11135.58|11135.58|11134.94|11134.94|11136.87|11136.87|11134.94|11134.94|0
1650896050000|2022-04-25 14:14:10|11135.58|11135.58|11134.3|11134.3|11135.58|11135.58|11134.3|11134.3|0
1650896080000|2022-04-25 14:14:40|11137.52|11137.52|11136.23|11136.23|11137.52|11137.52|11136.23|11136.23|0
1650896100000|2022-04-25 14:15:00|11139.45|11139.45|11139.45|11139.45|11139.45|11139.45|11139.45|11139.45|0
1650896130000|2022-04-25 14:15:30|11140.55|11140.55|11140.55|11140.55|11140.55|11140.55|11140.55|11140.55|0
1650896140000|2022-04-25 14:15:40|11141.68|11141.68|11141.68|11141.68|11141.68|11141.68|11141.68|11141.68|0
1650896180000|2022-04-25 14:16:20|11141.03|11141.03|11134.6|11134.6|11141.03|11141.03|11134.6|11134.6|0
1650896190000|2022-04-25 14:16:30|11135.73|11135.73|11135.73|11135.73|11135.73|11135.73|11135.73|11135.73|0
1650896200000|2022-04-25 14:16:40|11132.51|11132.51|11132.51|11132.51|11132.51|11132.51|11132.51|11132.51|0
1650896210000|2022-04-25 14:16:50|11129.3|11129.3|11137.38|11137.38|11137.38|11137.38|11126.08|11126.08|0
1650896220000|2022-04-25 14:17:00|11138.02|11138.02|11132.54|11132.54|11138.02|11138.02|11132.54|11132.54|0
1650896230000|2022-04-25 14:17:10|11135.28|11135.28|11135.11|11135.11|11135.66|11135.66|11135.11|11135.11|0
1650896250000|2022-04-25 14:17:30|11133.19|11133.19|11133.19|11133.19|11133.19|11133.19|11133.19|11133.19|0
1650896260000|2022-04-25 14:17:40|11129.97|11129.97|11129.59|11129.59|11129.97|11129.97|11129.59|11129.59|0
1650896350000|2022-04-25 14:19:10|11123.16|11123.16|11123.16|11123.16|11123.16|11123.16|11123.16|11123.16|0
1650896360000|2022-04-25 14:19:20|11122.61|11122.61|11115.63|11115.63|11122.61|11122.61|11115.63|11115.63|0
1650896370000|2022-04-25 14:19:30|11116.27|11116.27|11116.27|11116.27|11116.27|11116.27|11116.27|11116.27|0
1650896400000|2022-04-25 14:20:00|11117.55|11117.55|11117.18|11117.18|11117.55|11117.55|11117.18|11117.18|0
1650896420000|2022-04-25 14:20:20|11110.74|11110.74|11110.74|11110.74|11110.74|11110.74|11110.74|11110.74|0
1650896430000|2022-04-25 14:20:30|11111.38|11111.38|11111.93|11111.93|11111.93|11111.93|11111.38|11111.38|0
1650896460000|2022-04-25 14:21:00|11108.72|11108.72|11108.72|11108.72|11108.72|11108.72|11108.72|11108.72|0
1650896470000|2022-04-25 14:21:10|11109.36|11109.36|11109.36|11109.36|11109.36|11109.36|11109.36|11109.36|0
1650896480000|2022-04-25 14:21:20|11106.14|11106.14|11106.14|11106.14|11106.14|11106.14|11106.14|11106.14|0
1650896490000|2022-04-25 14:21:30|11106.78|11106.78|11101.51|11101.51|11106.78|11106.78|11101.51|11101.51|0
1650896510000|2022-04-25 14:21:50|11100.23|11100.23|11101.51|11101.51|11101.51|11101.51|11100.23|11100.23|0
1650896540000|2022-04-25 14:22:20|11107.94|11107.94|11107.94|11107.94|11107.94|11107.94|11107.94|11107.94|0
1650896560000|2022-04-25 14:22:40|11109.07|11109.07|11109.07|11109.07|11109.07|11109.07|11109.07|11109.07|0
1650896610000|2022-04-25 14:23:30|11107.79|11107.79|11104.02|11104.02|11107.79|11107.79|11104.02|11104.02|0
1650896650000|2022-04-25 14:24:10|11105.95|11105.95|11104.66|11104.66|11105.95|11105.95|11104.66|11104.66|0
1650896660000|2022-04-25 14:24:20|11107.3|11107.3|11107.3|11107.3|11107.3|11107.3|11107.3|11107.3|0
1650896680000|2022-04-25 14:24:40|11100.86|11100.86|11098.98|11098.98|11100.86|11100.86|11098.98|11098.98|0
1650896690000|2022-04-25 14:24:50|11098.34|11098.34|11097.7|11097.7|11098.34|11098.34|11097.7|11097.7|0
1650896760000|2022-04-25 14:26:00|11104.78|11104.78|11104.78|11104.78|11104.78|11104.78|11104.78|11104.78|0
1650896790000|2022-04-25 14:26:30|11107.79|11107.79|11111.73|11111.73|11112.28|11112.28|11107.79|11107.79|0
1650896810000|2022-04-25 14:26:50|11105.3|11105.3|11105.3|11105.3|11105.3|11105.3|11105.3|11105.3|0
1650896820000|2022-04-25 14:27:00|11108.51|11108.51|11108.51|11108.51|11108.51|11108.51|11108.51|11108.51|0
1650896890000|2022-04-25 14:28:10|11110.44|11110.44|11116.87|11116.87|11118|11118|11110.44|11110.44|0
1650896910000|2022-04-25 14:28:30|11116.23|11116.23|11116.23|11116.23|11116.23|11116.23|11116.23|11116.23|0
1650896920000|2022-04-25 14:28:40|11114.95|11114.95|11114.95|11114.95|11114.95|11114.95|11114.95|11114.95|0
1650896940000|2022-04-25 14:29:00|11113.66|11113.66|11114.3|11114.3|11114.3|11114.3|11113.66|11113.66|0
1650896970000|2022-04-25 14:29:30|11112.63|11112.63|11108.66|11108.66|11112.63|11112.63|11108.66|11108.66|0
1650896980000|2022-04-25 14:29:40|11109.3|11109.3|11110.58|11110.58|11110.58|11110.58|11109.3|11109.3|0
1650897020000|2022-04-25 14:30:20|11111.22|11111.22|11120.88|11120.88|11120.88|11120.88|11111.22|11111.22|0
1650897060000|2022-04-25 14:31:00|11121.42|11121.42|11121.42|11121.42|11121.42|11121.42|11121.42|11121.42|0
1650897070000|2022-04-25 14:31:10|11120.87|11120.87|11120.87|11120.87|11120.87|11120.87|11120.87|11120.87|0
1650897110000|2022-04-25 14:31:50|11118.99|11118.99|11117.49|11117.49|11118.99|11118.99|11117.49|11117.49|0
1650897120000|2022-04-25 14:32:00|11114.27|11114.27|11111.05|11111.05|11114.27|11114.27|11111.05|11111.05|0
1650897130000|2022-04-25 14:32:10|11109.77|11109.77|11107.65|11107.65|11109.77|11109.77|11106.55|11106.55|0
1650897140000|2022-04-25 14:32:20|11109.29|11109.29|11107.65|11107.65|11109.29|11109.29|11107.65|11107.65|0
1650897160000|2022-04-25 14:32:40|11105.08|11105.08|11096.91|11096.91|11105.08|11105.08|11096.91|11096.91|0
1650897180000|2022-04-25 14:33:00|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|11093.69|0
1650897200000|2022-04-25 14:33:20|11092.19|11092.19|11092.19|11092.19|11092.19|11092.19|11092.19|11092.19|0
1650897250000|2022-04-25 14:34:10|11093.47|11093.47|11093.47|11093.47|11093.47|11093.47|11093.47|11093.47|0
1650897260000|2022-04-25 14:34:20|11092.83|11092.83|11091|11091|11092.83|11092.83|11091|11091|0
1650897290000|2022-04-25 14:34:50|11092.28|11092.28|11095.5|11095.5|11095.5|11095.5|11092.28|11092.28|0
1650897310000|2022-04-25 14:35:10|11094.21|11094.21|11092.57|11092.57|11094.21|11094.21|11092.57|11092.57|0
1650897320000|2022-04-25 14:35:20|11091.93|11091.93|11091.93|11091.93|11091.93|11091.93|11091.93|11091.93|0
1650897330000|2022-04-25 14:35:30|11090.64|11090.64|11090.64|11090.64|11090.64|11090.64|11090.64|11090.64|0
1650897350000|2022-04-25 14:35:50|11091.93|11091.93|11091.93|11091.93|11091.93|11091.93|11091.93|11091.93|0
1650897360000|2022-04-25 14:36:00|11090.64|11090.64|11091.93|11091.93|11091.93|11091.93|11090.64|11090.64|0
1650897370000|2022-04-25 14:36:10|11085.49|11085.49|11082.27|11082.27|11085.49|11085.49|11082.27|11082.27|0
1650897380000|2022-04-25 14:36:20|11082.92|11082.92|11082.27|11082.27|11082.92|11082.92|11082.27|11082.27|0
1650897390000|2022-04-25 14:36:30|11080.99|11080.99|11080.99|11080.99|11080.99|11080.99|11080.99|11080.99|0
1650897400000|2022-04-25 14:36:40|11081.63|11081.63|11081.63|11081.63|11081.63|11081.63|11081.63|11081.63|0
1650897410000|2022-04-25 14:36:50|11083.51|11083.51|11083.51|11083.51|11083.51|11083.51|11083.51|11083.51|0
1650897440000|2022-04-25 14:37:20|11080.13|11080.13|11080.68|11080.68|11080.68|11080.68|11080.13|11080.13|0
1650897480000|2022-04-25 14:38:00|11080.04|11080.04|11080.68|11080.68|11080.68|11080.68|11080.04|11080.04|0
1650897490000|2022-04-25 14:38:10|11081.96|11081.96|11081.96|11081.96|11081.96|11081.96|11081.96|11081.96|0
1650897500000|2022-04-25 14:38:20|11075.53|11075.53|11074.24|11074.24|11075.53|11075.53|11074.24|11074.24|0
1650897550000|2022-04-25 14:39:10|11073.6|11073.6|11073.6|11073.6|11073.6|11073.6|11073.6|11073.6|0
1650897560000|2022-04-25 14:39:20|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|0
1650897570000|2022-04-25 14:39:30|11073.6|11073.6|11073.6|11073.6|11073.6|11073.6|11073.6|11073.6|0
1650897580000|2022-04-25 14:39:40|11074.88|11074.88|11074.88|11074.88|11074.88|11074.88|11074.88|11074.88|0
1650897600000|2022-04-25 14:40:00|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|11074.24|0
1650897620000|2022-04-25 14:40:20|11071.03|11071.03|11074.24|11074.24|11074.24|11074.24|11071.03|11071.03|0
1650897640000|2022-04-25 14:40:40|11075.34|11075.34|11075.34|11075.34|11075.34|11075.34|11075.34|11075.34|0
1650897650000|2022-04-25 14:40:50|11076.62|11076.62|11076.62|11076.62|11076.62|11076.62|11076.62|11076.62|0
1650897710000|2022-04-25 14:41:50|11075.53|11075.53|11075.53|11075.53|11075.53|11075.53|11075.53|11075.53|0
1650897750000|2022-04-25 14:42:30|11077.72|11077.72|11076.53|11076.53|11077.72|11077.72|11076.53|11076.53|0
1650897760000|2022-04-25 14:42:40|11075.89|11075.89|11075.89|11075.89|11075.89|11075.89|11075.89|11075.89|0
1650897770000|2022-04-25 14:42:50|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|11079.11|0
1650897810000|2022-04-25 14:43:30|11077.98|11077.98|11077.98|11077.98|11077.98|11077.98|11077.98|11077.98|0
1650897840000|2022-04-25 14:44:00|11077.33|11077.33|11073.92|11073.92|11079.26|11079.26|11072.83|11072.83|0
1650897850000|2022-04-25 14:44:10|11076.49|11076.49|11076.49|11076.49|11076.49|11076.49|11076.49|11076.49|0
1650897860000|2022-04-25 14:44:20|11078.41|11078.41|11081.63|11081.63|11081.63|11081.63|11078.41|11078.41|0
1650897870000|2022-04-25 14:44:30|11083.89|11083.89|11083.89|11083.89|11083.89|11083.89|11083.89|11083.89|0
1650897900000|2022-04-25 14:45:00|11083.34|11083.34|11083.34|11083.34|11083.34|11083.34|11083.34|11083.34|0
1650897910000|2022-04-25 14:45:10|11082.79|11082.79|11081.15|11081.15|11082.79|11082.79|11081.15|11081.15|0
1650897920000|2022-04-25 14:45:20|11081.79|11081.79|11081.79|11081.79|11081.79|11081.79|11081.79|11081.79|0
1650897950000|2022-04-25 14:45:50|11082.54|11082.54|11084.05|11084.05|11085.97|11085.97|11082.54|11082.54|0
1650897970000|2022-04-25 14:46:10|11085.69|11085.69|11084.94|11084.94|11085.69|11085.69|11084.94|11084.94|0
1650897990000|2022-04-25 14:46:30|11084.19|11084.19|11084.19|11084.19|11084.19|11084.19|11084.19|11084.19|0
1650898050000|2022-04-25 14:47:30|11083.54|11083.54|11082.9|11082.9|11083.54|11083.54|11082.9|11082.9|0
1650898120000|2022-04-25 14:48:40|11082.35|11082.35|11082.9|11082.9|11082.9|11082.9|11082.35|11082.35|0
1650898140000|2022-04-25 14:49:00|11082.35|11082.35|11082.35|11082.35|11082.35|11082.35|11082.35|11082.35|0
1650898160000|2022-04-25 14:49:20|11083.45|11083.45|11082.35|11082.35|11083.45|11083.45|11082.35|11082.35|0
1650898170000|2022-04-25 14:49:30|11083|11083|11083|11083|11083|11083|11083|11083|0
1650898210000|2022-04-25 14:50:10|11083.75|11083.75|11083.75|11083.75|11083.75|11083.75|11083.75|11083.75|0
1650898220000|2022-04-25 14:50:20|11084.39|11084.39|11085.03|11085.03|11085.03|11085.03|11084.39|11084.39|0
1650898230000|2022-04-25 14:50:30|11085.78|11085.78|11085.78|11085.78|11085.78|11085.78|11085.78|11085.78|0
1650898240000|2022-04-25 14:50:40|11085.14|11085.14|11085.14|11085.14|11085.14|11085.14|11085.14|11085.14|0
1650898280000|2022-04-25 14:51:20|11096.08|11096.08|11096.08|11096.08|11096.08|11096.08|11096.08|11096.08|0
1650898300000|2022-04-25 14:51:40|11097.72|11097.72|11097.72|11097.72|11097.72|11097.72|11097.72|11097.72|0
1650898330000|2022-04-25 14:52:10|11096.63|11096.63|11096.63|11096.63|11096.63|11096.63|11096.63|11096.63|0
1650898360000|2022-04-25 14:52:40|11099.19|11099.19|11099.19|11099.19|11099.19|11099.19|11099.19|11099.19|0
1650898370000|2022-04-25 14:52:50|11097.27|11097.27|11095.98|11095.98|11097.27|11097.27|11095.98|11095.98|0
1650898410000|2022-04-25 14:53:30|11096.63|11096.63|11096.63|11096.63|11096.63|11096.63|11096.63|11096.63|0
1650898420000|2022-04-25 14:53:40|11097|11097|11096.63|11096.63|11097|11097|11096.63|11096.63|0
1650898440000|2022-04-25 14:54:00|11095.98|11095.98|11095.44|11095.44|11095.98|11095.98|11095.44|11095.44|0
1650898450000|2022-04-25 14:54:10|11094.89|11094.89|11094.89|11094.89|11094.89|11094.89|11094.89|11094.89|0
1650898460000|2022-04-25 14:54:20|11095.98|11095.98|11095.98|11095.98|11095.98|11095.98|11095.98|11095.98|0
1650898470000|2022-04-25 14:54:30|11095.34|11095.34|11093.2|11093.2|11095.34|11095.34|11093.2|11093.2|0
1650898480000|2022-04-25 14:54:40|11096.41|11096.41|11096.41|11096.41|11096.41|11096.41|11096.41|11096.41|0
1650898500000|2022-04-25 14:55:00|11095.77|11095.77|11098.35|11098.35|11098.35|11098.35|11095.13|11095.13|0
1650898520000|2022-04-25 14:55:20|11096.42|11096.42|11093.2|11093.2|11096.42|11096.42|11093.2|11093.2|0
1650898530000|2022-04-25 14:55:30|11094.49|11094.49|11091.91|11091.91|11095.13|11095.13|11091.91|11091.91|0
1650898540000|2022-04-25 14:55:40|11095.13|11095.13|11095.13|11095.13|11095.13|11095.13|11095.13|11095.13|0
1650898590000|2022-04-25 14:56:30|11095.68|11095.68|11095.68|11095.68|11095.68|11095.68|11095.68|11095.68|0
1650898600000|2022-04-25 14:56:40|11095.13|11095.13|11094.58|11094.58|11095.13|11095.13|11094.58|11094.58|0
1650898620000|2022-04-25 14:57:00|11091.37|11091.37|11088.16|11088.16|11091.37|11091.37|11088.16|11088.16|0
1650898640000|2022-04-25 14:57:20|11087.4|11087.4|11089.78|11089.78|11089.78|11089.78|11087.4|11087.4|0
1650898660000|2022-04-25 14:57:40|11093|11093|11089.78|11089.78|11093|11093|11086.57|11086.57|0
1650898700000|2022-04-25 14:58:20|11089.52|11089.52|11089.14|11089.14|11089.52|11089.52|11089.14|11089.14|0
1650898710000|2022-04-25 14:58:30|11088.5|11088.5|11088.5|11088.5|11088.5|11088.5|11088.5|11088.5|0
1650898740000|2022-04-25 14:59:00|11091.72|11091.72|11091.72|11091.72|11091.72|11091.72|11091.72|11091.72|0
1650898750000|2022-04-25 14:59:10|11091.17|11091.17|11090.62|11090.62|11091.17|11091.17|11090.62|11090.62|0
1650898760000|2022-04-25 14:59:20|11090.07|11090.07|11090.07|11090.07|11090.71|11090.71|11090.07|11090.07|0
1650898770000|2022-04-25 14:59:30|11086.85|11086.85|11083.64|11083.64|11090.07|11090.07|11083.64|11083.64|0
1650898810000|2022-04-25 15:00:10|11083|11083|11079.61|11079.61|11083|11083|11079.61|11079.61|0
1650898820000|2022-04-25 15:00:20|11080.25|11080.25|11080.89|11080.89|11080.89|11080.89|11080.25|11080.25|0
1650898830000|2022-04-25 15:00:30|11079.61|11079.61|11077.68|11077.68|11079.61|11079.61|11077.68|11077.68|0
1650898840000|2022-04-25 15:00:40|11076.4|11076.4|11076.4|11076.4|11076.4|11076.4|11076.4|11076.4|0
1650898850000|2022-04-25 15:00:50|11075.3|11075.3|11075.3|11075.3|11075.3|11075.3|11075.3|11075.3|0
1650898860000|2022-04-25 15:01:00|11078.52|11078.52|11072.09|11072.09|11078.52|11078.52|11072.09|11072.09|0
1650898870000|2022-04-25 15:01:10|11075.3|11075.3|11076.06|11076.06|11076.06|11076.06|11074.93|11074.93|0
1650898890000|2022-04-25 15:01:30|11076.6|11076.6|11076.6|11076.6|11076.6|11076.6|11076.6|11076.6|0
1650898900000|2022-04-25 15:01:40|11075.1|11075.1|11076.38|11076.38|11076.38|11076.38|11075.1|11075.1|0
1650898920000|2022-04-25 15:02:00|11075.63|11075.63|11075.63|11075.63|11075.63|11075.63|11072.41|11072.41|0
1650898960000|2022-04-25 15:02:40|11076.18|11076.18|11078.1|11078.1|11078.1|11078.1|11076.18|11076.18|0
1650898970000|2022-04-25 15:02:50|11077.46|11077.46|11076.82|11076.82|11077.46|11077.46|11076.82|11076.82|0
1650898980000|2022-04-25 15:03:00|11077.46|11077.46|11077.46|11077.46|11077.46|11077.46|11077.46|11077.46|0
1650899000000|2022-04-25 15:03:20|11077.84|11077.84|11077.84|11077.84|11077.84|11077.84|11077.84|11077.84|0
1650899040000|2022-04-25 15:04:00|11068.19|11068.19|11068.19|11068.19|11068.19|11068.19|11068.19|11068.19|0
1650899050000|2022-04-25 15:04:10|11061.75|11061.75|11055.32|11055.32|11061.75|11061.75|11055.32|11055.32|0
1650899060000|2022-04-25 15:04:20|11056.6|11056.6|11056.6|11056.6|11056.6|11056.6|11056.6|11056.6|0
1650899070000|2022-04-25 15:04:30|11059.82|11059.82|11060.28|11060.28|11060.28|11060.28|11059.18|11059.18|0
1650899080000|2022-04-25 15:04:40|11060.92|11060.92|11060.92|11060.92|11060.92|11060.92|11060.92|11060.92|0
1650899110000|2022-04-25 15:05:10|11062.05|11062.05|11062.05|11062.05|11062.05|11062.05|11062.05|11062.05|0
1650899120000|2022-04-25 15:05:20|11062.42|11062.42|11062.42|11062.42|11062.42|11062.42|11062.42|11062.42|0
1650899130000|2022-04-25 15:05:30|11060.5|11060.5|11060.5|11060.5|11060.5|11060.5|11060.5|11060.5|0
1650899170000|2022-04-25 15:06:10|11063.71|11063.71|11062.62|11062.62|11063.71|11063.71|11062.62|11062.62|0
1650899180000|2022-04-25 15:06:20|11062.24|11062.24|11061.69|11061.69|11062.24|11062.24|11061.69|11061.69|0
1650899190000|2022-04-25 15:06:30|11055.26|11055.26|11055.26|11055.26|11055.26|11055.26|11055.26|11055.26|0
1650899210000|2022-04-25 15:06:50|11056.54|11056.54|11056.54|11056.54|11056.54|11056.54|11056.54|11056.54|0
1650899220000|2022-04-25 15:07:00|11055.26|11055.26|11055.9|11055.9|11055.9|11055.9|11055.26|11055.26|0
1650899300000|2022-04-25 15:08:20|11055.26|11055.26|11055.26|11055.26|11055.26|11055.26|11055.26|11055.26|0
1650899330000|2022-04-25 15:08:50|11055.9|11055.9|11056.45|11056.45|11056.45|11056.45|11055.9|11055.9|0
1650899420000|2022-04-25 15:10:20|11055.9|11055.9|11056.28|11056.28|11056.28|11056.28|11055.9|11055.9|0
1650899430000|2022-04-25 15:10:30|11049.84|11049.84|11049.84|11049.84|11049.84|11049.84|11049.84|11049.84|0
1650899440000|2022-04-25 15:10:40|11049.47|11049.47|11052.68|11052.68|11052.68|11052.68|11049.47|11049.47|0
1650899460000|2022-04-25 15:11:00|11053.97|11053.97|11053.97|11053.97|11053.97|11053.97|11053.97|11053.97|0
1650899470000|2022-04-25 15:11:10|11050.75|11050.75|11050.75|11050.75|11050.75|11050.75|11050.75|11050.75|0
1650899490000|2022-04-25 15:11:30|11051.85|11051.85|11051.85|11051.85|11051.85|11051.85|11051.85|11051.85|0
1650899500000|2022-04-25 15:11:40|11051.3|11051.3|11051.85|11051.85|11051.85|11051.85|11051.3|11051.3|0
1650899510000|2022-04-25 15:11:50|11053.13|11053.13|11053.13|11053.13|11053.13|11053.13|11053.13|11053.13|0
1650899520000|2022-04-25 15:12:00|11051.85|11051.85|11051.85|11051.85|11051.85|11051.85|11051.85|11051.85|0
1650899530000|2022-04-25 15:12:10|11053.13|11053.13|11052.6|11052.6|11053.88|11053.88|11052.6|11052.6|0
1650899580000|2022-04-25 15:13:00|11059.03|11059.03|11057.94|11057.94|11059.03|11059.03|11057.94|11057.94|0
1650899610000|2022-04-25 15:13:30|11057.18|11057.18|11057.18|11057.18|11057.18|11057.18|11057.18|11057.18|0
1650899640000|2022-04-25 15:14:00|11057.73|11057.73|11058.28|11058.28|11058.28|11058.28|11057.73|11057.73|0
1650899660000|2022-04-25 15:14:20|11059.56|11059.56|11059.56|11059.56|11059.56|11059.56|11059.56|11059.56|0
1650899690000|2022-04-25 15:14:50|11060.85|11060.85|11054.41|11054.41|11060.85|11060.85|11054.41|11054.41|0
1650899710000|2022-04-25 15:15:10|11060.85|11060.85|11064.61|11064.61|11064.61|11064.61|11060.85|11060.85|0
1650899740000|2022-04-25 15:15:40|11063.97|11063.97|11062.68|11062.68|11063.97|11063.97|11062.68|11062.68|0
1650899750000|2022-04-25 15:15:50|11065.9|11065.9|11065.9|11065.9|11065.9|11065.9|11065.9|11065.9|0
1650899800000|2022-04-25 15:16:40|11067|11067|11068.28|11068.28|11068.28|11068.28|11067|11067|0
1650899810000|2022-04-25 15:16:50|11071.5|11071.5|11071.5|11071.5|11071.5|11071.5|11071.5|11071.5|0
1650899830000|2022-04-25 15:17:10|11070.22|11070.22|11069.46|11069.46|11070.22|11070.22|11069.46|11069.46|0
1650899840000|2022-04-25 15:17:20|11068.37|11068.37|11067.99|11067.99|11068.37|11068.37|11067.99|11067.99|0
1650899870000|2022-04-25 15:17:50|11067.24|11067.24|11066.6|11066.6|11067.24|11067.24|11066.6|11066.6|0
1650899880000|2022-04-25 15:18:00|11060.16|11060.16|11061.26|11061.26|11061.26|11061.26|11060.16|11060.16|0
1650899890000|2022-04-25 15:18:10|11060.62|11060.62|11059.98|11059.98|11060.62|11060.62|11059.98|11059.98|0
1650899920000|2022-04-25 15:18:40|11060.52|11060.52|11060.15|11060.15|11060.52|11060.52|11060.15|11060.15|0
1650899930000|2022-04-25 15:18:50|11058.5|11058.5|11061.72|11061.72|11061.72|11061.72|11058.5|11058.5|0
1650899960000|2022-04-25 15:19:20|11062.36|11062.36|11062.36|11062.36|11062.36|11062.36|11062.36|11062.36|0
1650900000000|2022-04-25 15:20:00|11060.48|11060.48|11059.93|11059.93|11060.48|11060.48|11059.93|11059.93|0
1650900020000|2022-04-25 15:20:20|11061.21|11061.21|11061.21|11061.21|11061.21|11061.21|11061.21|11061.21|0
1650900030000|2022-04-25 15:20:30|11060.57|11060.57|11059.91|11059.91|11060.57|11060.57|11058.17|11058.17|0
1650900040000|2022-04-25 15:20:40|11060.55|11060.55|11060.55|11060.55|11060.55|11060.55|11060.55|11060.55|0
1650900050000|2022-04-25 15:20:50|11061.2|11061.2|11061.2|11061.2|11061.2|11061.2|11061.2|11061.2|0
1650900060000|2022-04-25 15:21:00|11060.55|11060.55|11063.13|11063.13|11063.13|11063.13|11059.91|11059.91|0
1650900070000|2022-04-25 15:21:10|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|0
1650900080000|2022-04-25 15:21:20|11053.48|11053.48|11052.73|11052.73|11053.48|11053.48|11052.73|11052.73|0
1650900100000|2022-04-25 15:21:40|11053.85|11053.85|11053.85|11053.85|11053.85|11053.85|11053.85|11053.85|0
1650900110000|2022-04-25 15:21:50|11047.42|11047.42|11047.42|11047.42|11047.97|11047.97|11047.42|11047.42|0
1650900120000|2022-04-25 15:22:00|11048.06|11048.06|11048.7|11048.7|11048.7|11048.7|11048.06|11048.06|0
1650900150000|2022-04-25 15:22:30|11051.92|11051.92|11045.49|11045.49|11051.92|11051.92|11045.49|11045.49|0
1650900160000|2022-04-25 15:22:40|11042.27|11042.27|11042.91|11042.91|11042.91|11042.91|11042.27|11042.27|0
1650900180000|2022-04-25 15:23:00|11041.63|11041.63|11044.85|11044.85|11044.85|11044.85|11041.63|11041.63|0
1650900190000|2022-04-25 15:23:10|11044.3|11044.3|11044.3|11044.3|11044.3|11044.3|11044.3|11044.3|0
1650900200000|2022-04-25 15:23:20|11043.17|11043.17|11043.17|11043.17|11043.17|11043.17|11043.17|11043.17|0
1650900210000|2022-04-25 15:23:30|11041.88|11041.88|11041.88|11041.88|11045.1|11045.1|11041.88|11041.88|0
1650900220000|2022-04-25 15:23:40|11042.43|11042.43|11042.43|11042.43|11042.43|11042.43|11042.43|11042.43|0
1650900230000|2022-04-25 15:23:50|11041.3|11041.3|11041.3|11041.3|11041.3|11041.3|11041.3|11041.3|0
1650900240000|2022-04-25 15:24:00|11039.11|11039.11|11039.11|11039.11|11039.11|11039.11|11039.11|11039.11|0
1650900290000|2022-04-25 15:24:50|11029.46|11029.46|11029.46|11029.46|11029.46|11029.46|11029.46|11029.46|0
1650900320000|2022-04-25 15:25:20|11028.18|11028.18|11028.18|11028.18|11028.18|11028.18|11028.18|11028.18|0
1650900330000|2022-04-25 15:25:30|11028.82|11028.82|11028.82|11028.82|11029.19|11029.19|11027.53|11027.53|0
1650900340000|2022-04-25 15:25:40|11028.06|11028.06|11028.06|11028.06|11028.06|11028.06|11028.06|11028.06|0
1650900350000|2022-04-25 15:25:50|11026.78|11026.78|11026.78|11026.78|11026.78|11026.78|11026.78|11026.78|0
1650900360000|2022-04-25 15:26:00|11028.43|11028.43|11028.43|11028.43|11028.43|11028.43|11028.43|11028.43|0
1650900400000|2022-04-25 15:26:40|11031.64|11031.64|11031.64|11031.64|11032.29|11032.29|11031.64|11031.64|0
1650900410000|2022-04-25 15:26:50|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|0
1650900420000|2022-04-25 15:27:00|11030.4|11030.4|11030.4|11030.4|11030.4|11030.4|11030.4|11030.4|0
1650900450000|2022-04-25 15:27:30|11031.69|11031.69|11028.47|11028.47|11031.69|11031.69|11028.47|11028.47|0
1650900460000|2022-04-25 15:27:40|11026.55|11026.55|11025.26|11025.26|11026.55|11026.55|11025.26|11025.26|0
1650900470000|2022-04-25 15:27:50|11027.41|11027.41|11027.41|11027.41|11027.41|11027.41|11027.41|11027.41|0
1650900480000|2022-04-25 15:28:00|11027.96|11027.96|11027.96|11027.96|11027.96|11027.96|11027.96|11027.96|0
1650900490000|2022-04-25 15:28:10|11027.58|11027.58|11028.33|11028.33|11028.33|11028.33|11027.58|11027.58|0
1650900500000|2022-04-25 15:28:20|11025.7|11025.7|11025.7|11025.7|11025.7|11025.7|11025.7|11025.7|0
1650900510000|2022-04-25 15:28:30|11026.45|11026.45|11026.45|11026.45|11026.45|11026.45|11026.45|11026.45|0
1650900520000|2022-04-25 15:28:40|11025.81|11025.81|11026.45|11026.45|11026.45|11026.45|11025.81|11025.81|0
1650900530000|2022-04-25 15:28:50|11025.36|11025.36|11025.36|11025.36|11025.36|11025.36|11025.36|11025.36|0
1650900550000|2022-04-25 15:29:10|11024.71|11024.71|11024.71|11024.71|11024.71|11024.71|11024.71|11024.71|0
1650900560000|2022-04-25 15:29:20|11022.79|11022.79|11020.91|11020.91|11022.79|11022.79|11020.91|11020.91|0
1650900570000|2022-04-25 15:29:30|11018.27|11018.27|11019.37|11019.37|11019.4|11019.4|11018.27|11018.27|0
1650900580000|2022-04-25 15:29:40|11018.24|11018.24|11017.69|11017.69|11021.25|11021.25|11017.69|11017.69|0
1650900590000|2022-04-25 15:29:50|11018.24|11018.24|11019.89|11019.89|11021.17|11021.17|11018.24|11018.24|0
1650957300000|2022-04-26 07:15:00|11047.7|11047.7|11047.41|11047.41|11047.7|11047.7|11043.56|11043.56|0
1650957340000|2022-04-26 07:15:40|11048.51|11048.51|11049.61|11049.61|11049.61|11049.61|11048.51|11048.51|0
1650957380000|2022-04-26 07:16:20|11057.13|11057.13|11057.13|11057.13|11057.13|11057.13|11057.13|11057.13|0
1650957430000|2022-04-26 07:17:10|11054.39|11054.39|11055.49|11055.49|11055.49|11055.49|11054.39|11054.39|0
1650957460000|2022-04-26 07:17:40|11059.98|11059.98|11062.17|11062.17|11062.17|11062.17|11059.98|11059.98|0
1650957550000|2022-04-26 07:19:10|11058.33|11058.33|11052.31|11052.31|11058.33|11058.33|11052.31|11052.31|0
1650957580000|2022-04-26 07:19:40|11051.77|11051.77|11047.38|11047.38|11051.77|11051.77|11047.38|11047.38|0
1650957600000|2022-04-26 07:20:00|11047.93|11047.93|11046.83|11046.83|11047.93|11047.93|11046.83|11046.83|0
1650957610000|2022-04-26 07:20:10|11037.18|11037.18|11038.46|11038.46|11038.46|11038.46|11037.18|11037.18|0
1650957620000|2022-04-26 07:20:20|11039.74|11039.74|11038.46|11038.46|11039.74|11039.74|11038.46|11038.46|0
1650957630000|2022-04-26 07:20:30|11034.61|11034.61|11035.25|11035.25|11035.25|11035.25|11034.61|11034.61|0
1650957650000|2022-04-26 07:20:50|11030.76|11030.76|11030.76|11030.76|11030.76|11030.76|11030.76|11030.76|0
1650957670000|2022-04-26 07:21:10|11032.27|11032.27|11032.27|11032.27|11032.27|11032.27|11032.27|11032.27|0
1650957720000|2022-04-26 07:22:00|11032.64|11032.64|11032.64|11032.64|11032.64|11032.64|11032.64|11032.64|0
1650957740000|2022-04-26 07:22:20|11033.74|11033.74|11033.74|11033.74|11033.74|11033.74|11033.74|11033.74|0
1650957780000|2022-04-26 07:23:00|11036.96|11036.96|11040.17|11040.17|11040.17|11040.17|11036.96|11036.96|0
1650957800000|2022-04-26 07:23:20|11046.57|11046.57|11047.67|11047.67|11047.67|11047.67|11046.57|11046.57|0
1650957860000|2022-04-26 07:24:20|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|0
1650957950000|2022-04-26 07:25:50|11048.66|11048.66|11048.66|11048.66|11048.66|11048.66|11048.66|11048.66|0
1650957980000|2022-04-26 07:26:20|11050.85|11050.85|11051.81|11051.81|11051.81|11051.81|11050.3|11050.3|0
1650957990000|2022-04-26 07:26:30|11049.92|11049.92|11049.92|11049.92|11049.92|11049.92|11049.92|11049.92|0
1650958000000|2022-04-26 07:26:40|11051.21|11051.21|11053.77|11053.77|11053.77|11053.77|11051.21|11051.21|0
1650958010000|2022-04-26 07:26:50|11051.03|11051.03|11050.48|11050.48|11051.03|11051.03|11050.48|11050.48|0
1650958040000|2022-04-26 07:27:20|11051.77|11051.77|11042.12|11042.12|11051.77|11051.77|11042.12|11042.12|0
1650958060000|2022-04-26 07:27:40|11042.66|11042.66|11042.66|11042.66|11042.66|11042.66|11042.66|11042.66|0
1650958080000|2022-04-26 07:28:00|11045.23|11045.23|11045.23|11045.23|11045.23|11045.23|11045.23|11045.23|0
1650958090000|2022-04-26 07:28:10|11048.62|11048.62|11048.62|11048.62|11048.62|11048.62|11048.62|11048.62|0
1650958190000|2022-04-26 07:29:50|11048.07|11048.07|11051.29|11051.29|11051.29|11051.29|11048.07|11048.07|0
1650958280000|2022-04-26 07:31:20|11048.08|11048.08|11048.08|11048.08|11048.08|11048.08|11048.08|11048.08|0
1650958400000|2022-04-26 07:33:20|11051.29|11051.29|11044.86|11044.86|11051.29|11051.29|11044.86|11044.86|0
1650958440000|2022-04-26 07:34:00|11042.67|11042.67|11037.73|11037.73|11042.67|11042.67|11037.73|11037.73|0
1650958450000|2022-04-26 07:34:10|11036.63|11036.63|11035.99|11035.99|11036.63|11036.63|11035.99|11035.99|0
1650958470000|2022-04-26 07:34:30|11042.42|11042.42|11045.17|11045.17|11045.17|11045.17|11042.42|11042.42|0
1650958510000|2022-04-26 07:35:10|11046.81|11046.81|11058.25|11058.25|11058.25|11058.25|11046.81|11046.81|0
1650958520000|2022-04-26 07:35:20|11055.04|11055.04|11055.04|11055.04|11055.04|11055.04|11055.04|11055.04|0
1650958540000|2022-04-26 07:35:40|11054.49|11054.49|11054.49|11054.49|11054.49|11054.49|11054.49|11054.49|0
1650958560000|2022-04-26 07:36:00|11056.14|11056.14|11056.14|11056.14|11056.14|11056.14|11056.14|11056.14|0
1650958570000|2022-04-26 07:36:10|11054.85|11054.85|11054.85|11054.85|11054.85|11054.85|11054.85|11054.85|0
1650958590000|2022-04-26 07:36:30|11060.87|11060.87|11060.87|11060.87|11060.87|11060.87|11060.87|11060.87|0
1650958640000|2022-04-26 07:37:20|11058.95|11058.95|11061.52|11061.52|11061.52|11061.52|11058.95|11058.95|0
1650958790000|2022-04-26 07:39:50|11071.17|11071.17|11071.17|11071.17|11071.17|11071.17|11071.17|11071.17|0
1650958800000|2022-04-26 07:40:00|11076.3|11076.3|11072.16|11072.16|11076.3|11076.3|11072.16|11072.16|0
1650958810000|2022-04-26 07:40:10|11075.38|11075.38|11075.38|11075.38|11075.38|11075.38|11075.38|11075.38|0
1650958830000|2022-04-26 07:40:30|11072.74|11072.74|11072.74|11072.74|11072.74|11072.74|11072.74|11072.74|0
1650958870000|2022-04-26 07:41:10|11075.49|11075.49|11074.39|11074.39|11075.49|11075.49|11074.39|11074.39|0
1650958910000|2022-04-26 07:41:50|11075.49|11075.49|11073.84|11073.84|11075.49|11075.49|11073.84|11073.84|0
1650958940000|2022-04-26 07:42:20|11074.94|11074.94|11074.94|11074.94|11074.94|11074.94|11074.94|11074.94|0
1650959000000|2022-04-26 07:43:20|11075.49|11075.49|11075.49|11075.49|11075.49|11075.49|11075.49|11075.49|0
1650959080000|2022-04-26 07:44:40|11077.13|11077.13|11076.04|11076.04|11077.13|11077.13|11074.94|11074.94|0
1650959090000|2022-04-26 07:44:50|11075.49|11075.49|11075.49|11075.49|11076.58|11076.58|11075.49|11075.49|0
1650959150000|2022-04-26 07:45:50|11074.94|11074.94|11069.74|11069.74|11074.94|11074.94|11069.74|11069.74|0
1650959180000|2022-04-26 07:46:20|11066.52|11066.52|11066.52|11066.52|11066.52|11066.52|11066.52|11066.52|0
1650959280000|2022-04-26 07:48:00|11068.17|11068.17|11068.72|11068.72|11068.72|11068.72|11068.17|11068.17|0
1650959290000|2022-04-26 07:48:10|11067.96|11067.96|11067.96|11067.96|11067.96|11067.96|11067.96|11067.96|0
1650959350000|2022-04-26 07:49:10|11069.06|11069.06|11070.16|11070.16|11070.16|11070.16|11069.06|11069.06|0
1650959460000|2022-04-26 07:51:00|11069.52|11069.52|11069.52|11069.52|11069.52|11069.52|11069.52|11069.52|0
1650959490000|2022-04-26 07:51:30|11068.42|11068.42|11067.87|11067.87|11068.42|11068.42|11067.87|11067.87|0
1650959520000|2022-04-26 07:52:00|11066.36|11066.36|11066.36|11066.36|11066.36|11066.36|11066.36|11066.36|0
1650959570000|2022-04-26 07:52:50|11067.01|11067.01|11067.01|11067.01|11067.01|11067.01|11067.01|11067.01|0
1650959580000|2022-04-26 07:53:00|11064.37|11064.37|11064.37|11064.37|11064.37|11064.37|11064.37|11064.37|0
1650959600000|2022-04-26 07:53:20|11063.27|11063.27|11063.27|11063.27|11063.27|11063.27|11063.27|11063.27|0
1650959660000|2022-04-26 07:54:20|11062.18|11062.18|11062.18|11062.18|11062.18|11062.18|11062.18|11062.18|0
1650959750000|2022-04-26 07:55:50|11065.19|11065.19|11065.19|11065.19|11065.19|11065.19|11065.19|11065.19|0
1650959820000|2022-04-26 07:57:00|11066.69|11066.69|11066.69|11066.69|11066.69|11066.69|11066.69|11066.69|0
1650959840000|2022-04-26 07:57:20|11067.45|11067.45|11067.45|11067.45|11067.45|11067.45|11067.45|11067.45|0
1650959960000|2022-04-26 07:59:20|11065.94|11065.94|11065.94|11065.94|11065.94|11065.94|11065.94|11065.94|0
1650960000000|2022-04-26 08:00:00|11066.69|11066.69|11066.69|11066.69|11066.69|11066.69|11066.69|11066.69|0
1650960110000|2022-04-26 08:01:50|11065.19|11065.19|11065.19|11065.19|11065.19|11065.19|11065.19|11065.19|0
1650960130000|2022-04-26 08:02:10|11084.49|11084.49|11084.49|11084.49|11084.49|11084.49|11084.49|11084.49|0
1650960140000|2022-04-26 08:02:20|11087.5|11087.5|11088.6|11088.6|11088.6|11088.6|11087.5|11087.5|0
1650960150000|2022-04-26 08:02:30|11090.86|11090.86|11090.86|11090.86|11090.86|11090.86|11090.86|11090.86|0
1650960220000|2022-04-26 08:03:40|11084.42|11084.42|11084.42|11084.42|11084.42|11084.42|11084.42|11084.42|0
1650960250000|2022-04-26 08:04:10|11085.06|11085.06|11085.06|11085.06|11085.06|11085.06|11085.06|11085.06|0
1650960280000|2022-04-26 08:04:40|11083.14|11083.14|11085.06|11085.06|11085.06|11085.06|11083.14|11083.14|0
1650960300000|2022-04-26 08:05:00|11082.87|11082.87|11075.89|11075.89|11082.87|11082.87|11075.89|11075.89|0
1650960340000|2022-04-26 08:05:40|11076.64|11076.64|11076.64|11076.64|11076.64|11076.64|11076.64|11076.64|0
1650960360000|2022-04-26 08:06:00|11086.29|11086.29|11086.29|11086.29|11086.29|11086.29|11086.29|11086.29|0
1650960400000|2022-04-26 08:06:40|11085.91|11085.91|11085.91|11085.91|11085.91|11085.91|11085.91|11085.91|0
1650960420000|2022-04-26 08:07:00|11089.21|11089.21|11089.21|11089.21|11089.21|11089.21|11089.21|11089.21|0
1650960510000|2022-04-26 08:08:30|11087.32|11087.32|11088.08|11088.08|11088.08|11088.08|11086.95|11086.95|0
1650960520000|2022-04-26 08:08:40|11086.43|11086.43|11086.43|11086.43|11086.43|11086.43|11086.43|11086.43|0
1650960530000|2022-04-26 08:08:50|11084.93|11084.93|11084.93|11084.93|11084.93|11084.93|11084.93|11084.93|0
1650960620000|2022-04-26 08:10:20|11088.31|11088.31|11088.31|11088.31|11088.31|11088.31|11088.31|11088.31|0
1650960630000|2022-04-26 08:10:30|11084|11084|11084|11084|11084|11084|11084|11084|0
1650960680000|2022-04-26 08:11:20|11079.51|11079.51|11079.13|11079.13|11079.51|11079.51|11079.13|11079.13|0
1650960700000|2022-04-26 08:11:40|11077.63|11077.63|11077.63|11077.63|11077.63|11077.63|11077.63|11077.63|0
1650960710000|2022-04-26 08:11:50|11078.76|11078.76|11078.76|11078.76|11078.76|11078.76|11078.76|11078.76|0
1650960720000|2022-04-26 08:12:00|11079.88|11079.88|11079.88|11079.88|11079.88|11079.88|11079.88|11079.88|0
1650960740000|2022-04-26 08:12:20|11080.64|11080.64|11080.64|11080.64|11080.64|11080.64|11080.64|11080.64|0
1650960900000|2022-04-26 08:15:00|11082.56|11082.56|11082.56|11082.56|11082.56|11082.56|11082.56|11082.56|0
1650960910000|2022-04-26 08:15:10|11083.69|11083.69|11083.69|11083.69|11083.69|11083.69|11083.69|11083.69|0
1650960920000|2022-04-26 08:15:20|11085.95|11085.95|11085.95|11085.95|11085.95|11085.95|11085.95|11085.95|0
1650960950000|2022-04-26 08:15:50|11088.52|11088.52|11089.16|11089.16|11089.16|11089.16|11088.52|11088.52|0
1650960980000|2022-04-26 08:16:20|11092.37|11092.37|11092.37|11092.37|11092.37|11092.37|11092.37|11092.37|0
1650960990000|2022-04-26 08:16:30|11098.8|11098.8|11101.38|11101.38|11105.23|11105.23|11095.58|11095.58|0
1650961010000|2022-04-26 08:16:50|11103.31|11103.31|11103.31|11103.31|11103.31|11103.31|11103.31|11103.31|0
1650961100000|2022-04-26 08:18:20|11119.39|11119.39|11119.39|11119.39|11119.39|11119.39|11119.39|11119.39|0
1650961110000|2022-04-26 08:18:30|11122.61|11122.61|11122.61|11122.61|11122.61|11122.61|11122.61|11122.61|0
1650961140000|2022-04-26 08:19:00|11124.54|11124.54|11124.54|11124.54|11124.54|11124.54|11124.54|11124.54|0
1650961220000|2022-04-26 08:20:20|11123.9|11123.9|11123.9|11123.9|11123.9|11123.9|11123.9|11123.9|0
1650961280000|2022-04-26 08:21:20|11122.01|11122.01|11120.73|11120.73|11122.01|11122.01|11120.73|11120.73|0
1650961290000|2022-04-26 08:21:30|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|11119.63|0
1650961350000|2022-04-26 08:22:30|11116.25|11116.25|11114.96|11114.96|11116.25|11116.25|11114.96|11114.96|0
1650961410000|2022-04-26 08:23:30|11115.6|11115.6|11115.6|11115.6|11115.6|11115.6|11115.6|11115.6|0
1650961440000|2022-04-26 08:24:00|11116.25|11116.25|11116.25|11116.25|11116.25|11116.25|11116.25|11116.25|0
1650961450000|2022-04-26 08:24:10|11125.9|11125.9|11125.9|11125.9|11125.9|11125.9|11125.9|11125.9|0
1650961510000|2022-04-26 08:25:10|11123.64|11123.64|11123.64|11123.64|11123.64|11123.64|11123.64|11123.64|0
1650961540000|2022-04-26 08:25:40|11124.92|11124.92|11125.57|11125.57|11125.57|11125.57|11124.92|11124.92|0
1650961590000|2022-04-26 08:26:30|11128.2|11128.2|11128.95|11128.95|11128.95|11128.95|11128.2|11128.2|0
1650961670000|2022-04-26 08:27:50|11135.81|11135.81|11136.45|11136.45|11136.45|11136.45|11135.81|11135.81|0
1650961720000|2022-04-26 08:28:40|11137.74|11137.74|11137.74|11137.74|11137.74|11137.74|11137.74|11137.74|0
1650961730000|2022-04-26 08:28:50|11139.66|11139.66|11139.66|11139.66|11139.66|11139.66|11139.66|11139.66|0
1650961760000|2022-04-26 08:29:20|11141.59|11141.59|11141.59|11141.59|11141.59|11141.59|11141.59|11141.59|0
1650961860000|2022-04-26 08:31:00|11143.09|11143.09|11143.09|11143.09|11143.09|11143.09|11143.09|11143.09|0
1650961890000|2022-04-26 08:31:30|11139.88|11139.88|11149.53|11149.53|11149.53|11149.53|11139.88|11139.88|0
1650961950000|2022-04-26 08:32:30|11150.62|11150.62|11150.62|11150.62|11150.62|11150.62|11150.62|11150.62|0
1650961980000|2022-04-26 08:33:00|11148.37|11148.37|11148.37|11148.37|11148.37|11148.37|11148.37|11148.37|0
1650961990000|2022-04-26 08:33:10|11146.86|11146.86|11146.11|11146.11|11146.86|11146.86|11146.11|11146.11|0
1650962000000|2022-04-26 08:33:20|11146.86|11146.86|11147.24|11147.24|11147.24|11147.24|11146.86|11146.86|0
1650962050000|2022-04-26 08:34:10|11145.59|11145.59|11145.59|11145.59|11145.59|11145.59|11145.59|11145.59|0
1650962080000|2022-04-26 08:34:40|11146.14|11146.14|11147.24|11147.24|11147.24|11147.24|11146.14|11146.14|0
1650962160000|2022-04-26 08:36:00|11147.79|11147.79|11147.79|11147.79|11147.79|11147.79|11147.79|11147.79|0
1650962220000|2022-04-26 08:37:00|11149.07|11149.07|11150.99|11150.99|11150.99|11150.99|11149.07|11149.07|0
1650962230000|2022-04-26 08:37:10|11154.2|11154.2|11154.2|11154.2|11154.2|11154.2|11154.2|11154.2|0
1650962280000|2022-04-26 08:38:00|11156.84|11156.84|11154.2|11154.2|11156.84|11156.84|11154.2|11154.2|0
1650962350000|2022-04-26 08:39:10|11160.64|11160.64|11163.85|11163.85|11163.85|11163.85|11160.64|11160.64|0
1650962410000|2022-04-26 08:40:10|11168.35|11168.35|11168.35|11168.35|11168.35|11168.35|11168.35|11168.35|0
1650962580000|2022-04-26 08:43:00|11169.47|11169.47|11169.47|11169.47|11169.47|11169.47|11169.47|11169.47|0
1650962590000|2022-04-26 08:43:10|11172.68|11172.68|11170.76|11170.76|11173.97|11173.97|11170.76|11170.76|0
1650962600000|2022-04-26 08:43:20|11173.97|11173.97|11173.97|11173.97|11173.97|11173.97|11173.97|11173.97|0
1650962610000|2022-04-26 08:43:30|11177.19|11177.19|11177.19|11177.19|11177.19|11177.19|11177.19|11177.19|0
1650962620000|2022-04-26 08:43:40|11175.91|11175.91|11175.36|11175.36|11175.91|11175.91|11175.36|11175.36|0
1650962640000|2022-04-26 08:44:00|11178.58|11178.58|11178.58|11178.58|11178.58|11178.58|11178.58|11178.58|0
1650962670000|2022-04-26 08:44:30|11176.65|11176.65|11176.65|11176.65|11176.65|11176.65|11176.65|11176.65|0
1650962680000|2022-04-26 08:44:40|11177.29|11177.29|11177.29|11177.29|11177.29|11177.29|11177.29|11177.29|0
1650962700000|2022-04-26 08:45:00|11176.2|11176.2|11173.63|11173.63|11176.2|11176.2|11173.63|11173.63|0
1650962710000|2022-04-26 08:45:10|11174.73|11174.73|11175.28|11175.28|11175.28|11175.28|11174.73|11174.73|0
1650962740000|2022-04-26 08:45:40|11176.37|11176.37|11175.28|11175.28|11176.37|11176.37|11175.28|11175.28|0
1650962780000|2022-04-26 08:46:20|11176.56|11176.56|11177.11|11177.11|11178.2|11178.2|11176.56|11176.56|0
1650962810000|2022-04-26 08:46:50|11179.3|11179.3|11179.3|11179.3|11179.3|11179.3|11179.3|11179.3|0
1650962840000|2022-04-26 08:47:20|11178.55|11178.55|11178.55|11178.55|11178.55|11178.55|11178.55|11178.55|0
1650962870000|2022-04-26 08:47:50|11184.98|11184.98|11197.64|11197.64|11197.64|11197.64|11184.98|11184.98|0
1650962880000|2022-04-26 08:48:00|11198.4|11198.4|11198.4|11198.4|11198.4|11198.4|11198.4|11198.4|0
1650962910000|2022-04-26 08:48:30|11199.68|11199.68|11201.56|11201.56|11201.56|11201.56|11198.93|11198.93|0
1650962920000|2022-04-26 08:48:40|11198.93|11198.93|11198.93|11198.93|11198.93|11198.93|11198.93|11198.93|0
1650962990000|2022-04-26 08:49:50|11198.38|11198.38|11198.93|11198.93|11198.93|11198.93|11198.38|11198.38|0
1650963020000|2022-04-26 08:50:20|11192.49|11192.49|11192.49|11192.49|11192.49|11192.49|11192.49|11192.49|0
1650963050000|2022-04-26 08:50:50|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|11193.14|0
1650963060000|2022-04-26 08:51:00|11192.38|11192.38|11192.38|11192.38|11192.38|11192.38|11192.38|11192.38|0
1650963090000|2022-04-26 08:51:30|11187.25|11187.25|11187.25|11187.25|11187.25|11187.25|11187.25|11187.25|0
1650963130000|2022-04-26 08:52:10|11189.51|11189.51|11190.26|11190.26|11190.26|11190.26|11189.51|11189.51|0
1650963140000|2022-04-26 08:52:20|11188.33|11188.33|11188.33|11188.33|11188.33|11188.33|11188.33|11188.33|0
1650963150000|2022-04-26 08:52:30|11181.9|11181.9|11178.05|11178.05|11181.9|11181.9|11178.05|11178.05|0
1650963170000|2022-04-26 08:52:50|11176.41|11176.41|11176.41|11176.41|11176.41|11176.41|11176.41|11176.41|0
1650963240000|2022-04-26 08:54:00|11173.02|11173.02|11173.66|11173.66|11173.66|11173.66|11173.02|11173.02|0
1650963310000|2022-04-26 08:55:10|11172.15|11172.15|11172.15|11172.15|11172.15|11172.15|11172.15|11172.15|0
1650963430000|2022-04-26 08:57:10|11173.44|11173.44|11174.54|11174.54|11174.54|11174.54|11173.44|11173.44|0
1650963520000|2022-04-26 08:58:40|11176.04|11176.04|11176.42|11176.42|11176.42|11176.42|11176.04|11176.04|0
1650963560000|2022-04-26 08:59:20|11177.55|11177.55|11176.79|11176.79|11177.55|11177.55|11176.79|11176.79|0
1650963580000|2022-04-26 08:59:40|11177.34|11177.34|11177.34|11177.34|11177.34|11177.34|11177.34|11177.34|0
1650963590000|2022-04-26 08:59:50|11175.7|11175.7|11175.7|11175.7|11175.7|11175.7|11175.7|11175.7|0
1650963600000|2022-04-26 09:00:00|11177.34|11177.34|11189.25|11189.25|11189.8|11189.8|11177.34|11177.34|0
1650963630000|2022-04-26 09:00:30|11188.7|11188.7|11188.7|11188.7|11188.7|11188.7|11188.7|11188.7|0
1650963710000|2022-04-26 09:01:50|11187.57|11187.57|11187.57|11187.57|11187.57|11187.57|11187.57|11187.57|0
1650963730000|2022-04-26 09:02:10|11184.36|11184.36|11184.36|11184.36|11184.36|11184.36|11184.36|11184.36|0
1650963740000|2022-04-26 09:02:20|11184.9|11184.9|11184.9|11184.9|11184.9|11184.9|11184.9|11184.9|0
1650963820000|2022-04-26 09:03:40|11185.55|11185.55|11185.55|11185.55|11185.55|11185.55|11185.55|11185.55|0
1650963840000|2022-04-26 09:04:00|11188.11|11188.11|11188.11|11188.11|11188.11|11188.11|11188.11|11188.11|0
1650963850000|2022-04-26 09:04:10|11189.99|11189.99|11189.99|11189.99|11189.99|11189.99|11189.99|11189.99|0
1650963920000|2022-04-26 09:05:20|11189.45|11189.45|11189.45|11189.45|11189.45|11189.45|11189.45|11189.45|0
1650964020000|2022-04-26 09:07:00|11187.56|11187.56|11189.45|11189.45|11189.45|11189.45|11187.56|11187.56|0
1650964040000|2022-04-26 09:07:20|11190.73|11190.73|11190.73|11190.73|11190.73|11190.73|11190.73|11190.73|0
1650964120000|2022-04-26 09:08:40|11192.65|11192.65|11192.65|11192.65|11192.65|11192.65|11192.65|11192.65|0
1650964140000|2022-04-26 09:09:00|11192.11|11192.11|11192.11|11192.11|11192.11|11192.11|11192.11|11192.11|0
1650964150000|2022-04-26 09:09:10|11192.65|11192.65|11193.2|11193.2|11193.75|11193.75|11192.65|11192.65|0
1650964200000|2022-04-26 09:10:00|11189.99|11189.99|11189.99|11189.99|11189.99|11189.99|11189.99|11189.99|0
1650964220000|2022-04-26 09:10:20|11189.24|11189.24|11189.24|11189.24|11189.24|11189.24|11189.24|11189.24|0
1650964250000|2022-04-26 09:10:50|11187.96|11187.96|11187.96|11187.96|11187.96|11187.96|11187.96|11187.96|0
1650964280000|2022-04-26 09:11:20|11197.61|11197.61|11198.71|11198.71|11198.71|11198.71|11197.61|11197.61|0
1650964380000|2022-04-26 09:13:00|11202.56|11202.56|11202.56|11202.56|11202.56|11202.56|11202.56|11202.56|0
1650964420000|2022-04-26 09:13:40|11203.84|11203.84|11203.84|11203.84|11203.84|11203.84|11203.84|11203.84|0
1650964430000|2022-04-26 09:13:50|11205.67|11205.67|11205.67|11205.67|11205.67|11205.67|11205.67|11205.67|0
1650964500000|2022-04-26 09:15:00|11205.03|11205.03|11205.03|11205.03|11205.03|11205.03|11205.03|11205.03|0
1650964510000|2022-04-26 09:15:10|11206.31|11206.31|11206.31|11206.31|11206.31|11206.31|11206.31|11206.31|0
1650964540000|2022-04-26 09:15:40|11199.88|11199.88|11199.88|11199.88|11199.88|11199.88|11199.88|11199.88|0
1650964780000|2022-04-26 09:19:40|11209.53|11209.53|11209.53|11209.53|11209.53|11209.53|11209.53|11209.53|0
1650964810000|2022-04-26 09:20:10|11210.81|11210.81|11210.81|11210.81|11210.81|11210.81|11210.81|11210.81|0
1650964820000|2022-04-26 09:20:20|11212.1|11212.1|11212.1|11212.1|11212.1|11212.1|11212.1|11212.1|0
1650964850000|2022-04-26 09:20:50|11224.97|11224.97|11219.82|11219.82|11224.97|11224.97|11212.1|11212.1|0
1650964860000|2022-04-26 09:21:00|11219.28|11219.28|11219.28|11219.28|11219.28|11219.28|11219.28|11219.28|0
1650964880000|2022-04-26 09:21:20|11218.52|11218.52|11208.7|11208.7|11218.52|11218.52|11208.7|11208.7|0
1650964890000|2022-04-26 09:21:30|11208.06|11208.06|11208.06|11208.06|11208.06|11208.06|11208.06|11208.06|0
1650964910000|2022-04-26 09:21:50|11209.19|11209.19|11209.19|11209.19|11209.19|11209.19|11209.19|11209.19|0
1650965090000|2022-04-26 09:24:50|11212.41|11212.41|11212.41|11212.41|11212.41|11212.41|11212.41|11212.41|0
1650965140000|2022-04-26 09:25:40|11210.9|11210.9|11210.9|11210.9|11210.9|11210.9|11210.9|11210.9|0
1650965200000|2022-04-26 09:26:40|11210.53|11210.53|11210.53|11210.53|11210.53|11210.53|11210.53|11210.53|0
1650965270000|2022-04-26 09:27:50|11213.74|11213.74|11213.74|11213.74|11213.74|11213.74|11213.74|11213.74|0
1650965300000|2022-04-26 09:28:20|11216.96|11216.96|11215.67|11215.67|11216.96|11216.96|11213.74|11213.74|0
1650965310000|2022-04-26 09:28:30|11218.88|11218.88|11218.88|11218.88|11218.88|11218.88|11218.88|11218.88|0
1650965340000|2022-04-26 09:29:00|11220.77|11220.77|11233.32|11233.32|11234.6|11234.6|11220.77|11220.77|0
1650965370000|2022-04-26 09:29:30|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|11236.53|0
1650965400000|2022-04-26 09:30:00|11230.1|11230.1|11230.1|11230.1|11230.1|11230.1|11230.1|11230.1|0
1650965410000|2022-04-26 09:30:10|11228.82|11228.82|11228.82|11228.82|11228.82|11228.82|11228.82|11228.82|0
1650965420000|2022-04-26 09:30:20|11226.67|11226.67|11225.39|11225.39|11226.67|11226.67|11225.39|11225.39|0
1650965450000|2022-04-26 09:30:50|11222.64|11222.64|11222.64|11222.64|11222.64|11222.64|11222.64|11222.64|0
1650965480000|2022-04-26 09:31:20|11224.57|11224.57|11223.47|11223.47|11224.57|11224.57|11223.47|11223.47|0
1650965510000|2022-04-26 09:31:50|11224.75|11224.75|11224.75|11224.75|11224.75|11224.75|11224.75|11224.75|0
1650965560000|2022-04-26 09:32:40|11223.25|11223.25|11223.25|11223.25|11223.25|11223.25|11223.25|11223.25|0
1650965570000|2022-04-26 09:32:50|11221.6|11221.6|11221.6|11221.6|11221.6|11221.6|11221.6|11221.6|0
1650965630000|2022-04-26 09:33:50|11222.24|11222.24|11222.24|11222.24|11222.24|11222.24|11222.24|11222.24|0
1650965770000|2022-04-26 09:36:10|11226.01|11226.01|11226.76|11226.76|11229.02|11229.02|11226.01|11226.01|0
1650965800000|2022-04-26 09:36:40|11222.91|11222.91|11222.91|11222.91|11222.91|11222.91|11222.91|11222.91|0
1650965810000|2022-04-26 09:36:50|11220.99|11220.99|11220.99|11220.99|11220.99|11220.99|11220.99|11220.99|0
1650965870000|2022-04-26 09:37:50|11219.1|11219.1|11217.18|11217.18|11219.1|11219.1|11217.18|11217.18|0
1650966010000|2022-04-26 09:40:10|11218.28|11218.28|11218.28|11218.28|11218.28|11218.28|11218.28|11218.28|0
1650966090000|2022-04-26 09:41:30|11218.65|11218.65|11218.65|11218.65|11218.65|11218.65|11218.65|11218.65|0
1650966110000|2022-04-26 09:41:50|11212.24|11212.24|11212.24|11212.24|11212.24|11212.24|11212.24|11212.24|0
1650966120000|2022-04-26 09:42:00|11216.09|11216.09|11217.37|11217.37|11217.37|11217.37|11216.09|11216.09|0
1650966250000|2022-04-26 09:44:10|11216.99|11216.99|11216.99|11216.99|11216.99|11216.99|11216.99|11216.99|0
1650966260000|2022-04-26 09:44:20|11215.71|11215.71|11215.71|11215.71|11215.71|11215.71|11215.71|11215.71|0
1650966280000|2022-04-26 09:44:40|11206.06|11206.06|11209.28|11209.28|11209.28|11209.28|11206.06|11206.06|0
1650966300000|2022-04-26 09:45:00|11215.71|11215.71|11215.71|11215.71|11215.71|11215.71|11215.71|11215.71|0
1650966370000|2022-04-26 09:46:10|11218.72|11218.72|11218.72|11218.72|11218.72|11218.72|11218.72|11218.72|0
1650966390000|2022-04-26 09:46:30|11223.85|11223.85|11224.61|11224.61|11224.61|11224.61|11223.85|11223.85|0
1650966430000|2022-04-26 09:47:10|11230.38|11230.38|11229.74|11229.74|11230.38|11230.38|11229.74|11229.74|0
1650966460000|2022-04-26 09:47:40|11233.03|11233.03|11232.48|11232.48|11233.03|11233.03|11232.48|11232.48|0
1650966470000|2022-04-26 09:47:50|11233.03|11233.03|11233.03|11233.03|11233.03|11233.03|11233.03|11233.03|0
1650966500000|2022-04-26 09:48:20|11232.48|11232.48|11232.48|11232.48|11232.48|11232.48|11232.48|11232.48|0
1650966580000|2022-04-26 09:49:40|11226.05|11226.05|11226.05|11226.05|11226.05|11226.05|11226.05|11226.05|0
1650966600000|2022-04-26 09:50:00|11232.48|11232.48|11232.48|11232.48|11232.48|11232.48|11232.48|11232.48|0
1650966720000|2022-04-26 09:52:00|11231.35|11231.35|11231.35|11231.35|11231.35|11231.35|11231.35|11231.35|0
1650966740000|2022-04-26 09:52:20|11233.23|11233.23|11233.23|11233.23|11233.23|11233.23|11233.23|11233.23|0
1650966780000|2022-04-26 09:53:00|11236.45|11236.45|11239.67|11239.67|11239.67|11239.67|11236.45|11236.45|0
1650966910000|2022-04-26 09:55:10|11238.92|11238.92|11237.79|11237.79|11238.92|11238.92|11237.79|11237.79|0
1650966920000|2022-04-26 09:55:20|11239.29|11239.29|11240.8|11240.8|11240.8|11240.8|11239.29|11239.29|0
1650966930000|2022-04-26 09:55:30|11240.42|11240.42|11240.42|11240.42|11240.42|11240.42|11240.42|11240.42|0
1650967000000|2022-04-26 09:56:40|11241.06|11241.06|11244.27|11244.27|11244.27|11244.27|11241.06|11241.06|0
1650967010000|2022-04-26 09:56:50|11245.4|11245.4|11245.4|11245.4|11245.4|11245.4|11245.4|11245.4|0
1650967040000|2022-04-26 09:57:20|11248.62|11248.62|11251.83|11251.83|11251.83|11251.83|11248.62|11248.62|0
1650967050000|2022-04-26 09:57:30|11242.18|11242.18|11242.18|11242.18|11242.18|11242.18|11242.18|11242.18|0
1650967070000|2022-04-26 09:57:50|11244.75|11244.75|11246.03|11246.03|11246.03|11246.03|11244.75|11244.75|0
1650967120000|2022-04-26 09:58:40|11240.9|11240.9|11240.9|11240.9|11240.9|11240.9|11240.9|11240.9|0
1650967150000|2022-04-26 09:59:10|11240.52|11240.52|11240.52|11240.52|11240.52|11240.52|11240.52|11240.52|0
1650967170000|2022-04-26 09:59:30|11240.15|11240.15|11240.15|11240.15|11240.15|11240.15|11240.15|11240.15|0
1650967230000|2022-04-26 10:00:30|11236.93|11236.93|11236.93|11236.93|11236.93|11236.93|11236.93|11236.93|0
1650967280000|2022-04-26 10:01:20|11235.42|11235.42|11235.42|11235.42|11235.42|11235.42|11235.42|11235.42|0
1650967360000|2022-04-26 10:02:40|11241.86|11241.86|11241.86|11241.86|11241.86|11241.86|11241.86|11241.86|0
1650967370000|2022-04-26 10:02:50|11247.63|11247.63|11247.63|11247.63|11247.63|11247.63|11247.63|11247.63|0
1650967380000|2022-04-26 10:03:00|11246.13|11246.13|11246.13|11246.13|11246.13|11246.13|11246.13|11246.13|0
1650967400000|2022-04-26 10:03:20|11245.58|11245.58|11245.58|11245.58|11245.58|11245.58|11245.58|11245.58|0
1650967440000|2022-04-26 10:04:00|11245.96|11245.96|11245.96|11245.96|11245.96|11245.96|11245.96|11245.96|0
1650967530000|2022-04-26 10:05:30|11249.72|11249.72|11250.1|11250.1|11252.73|11252.73|11249.72|11249.72|0
1650967680000|2022-04-26 10:08:00|11252.35|11252.35|11252.73|11252.73|11252.73|11252.73|11252.35|11252.35|0
1650967720000|2022-04-26 10:08:40|11253.83|11253.83|11256.3|11256.3|11256.3|11256.3|11253.83|11253.83|0
1650967760000|2022-04-26 10:09:20|11262.73|11262.73|11262.73|11262.73|11262.73|11262.73|11262.73|11262.73|0
1650967830000|2022-04-26 10:10:30|11261.45|11261.45|11261.45|11261.45|11261.45|11261.45|11261.45|11261.45|0
1650967880000|2022-04-26 10:11:20|11256.18|11256.18|11252.38|11252.38|11256.18|11256.18|11252.38|11252.38|0
1650968040000|2022-04-26 10:14:00|11258.4|11258.4|11254.26|11254.26|11258.4|11258.4|11254.26|11254.26|0
1650968180000|2022-04-26 10:16:20|11256.52|11256.52|11256.52|11256.52|11256.52|11256.52|11256.52|11256.52|0
1650968240000|2022-04-26 10:17:20|11255.87|11255.87|11255.87|11255.87|11255.87|11255.87|11255.87|11255.87|0
1650968250000|2022-04-26 10:17:30|11255.23|11255.23|11255.23|11255.23|11255.23|11255.23|11255.23|11255.23|0
1650968280000|2022-04-26 10:18:00|11252.67|11252.67|11252.67|11252.67|11252.67|11252.67|11252.67|11252.67|0
1650968290000|2022-04-26 10:18:10|11252.12|11252.12|11252.12|11252.12|11252.12|11252.12|11252.12|11252.12|0
1650968340000|2022-04-26 10:19:00|11250.19|11250.19|11250.19|11250.19|11250.19|11250.19|11250.19|11250.19|0
1650968510000|2022-04-26 10:21:50|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|11250.94|0
1650968570000|2022-04-26 10:22:50|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|0
1650968580000|2022-04-26 10:23:00|11243.41|11243.41|11245.35|11245.35|11246.63|11246.63|11243.41|11243.41|0
1650968610000|2022-04-26 10:23:30|11244.97|11244.97|11244.97|11244.97|11244.97|11244.97|11244.97|11244.97|0
1650968620000|2022-04-26 10:23:40|11245.52|11245.52|11245.52|11245.52|11245.52|11245.52|11245.52|11245.52|0
1650968630000|2022-04-26 10:23:50|11244.97|11244.97|11245.52|11245.52|11245.52|11245.52|11244.97|11244.97|0
1650968640000|2022-04-26 10:24:00|11243.87|11243.87|11243.87|11243.87|11243.87|11243.87|11243.87|11243.87|0
1650968650000|2022-04-26 10:24:10|11242.23|11242.23|11242.23|11242.23|11242.23|11242.23|11242.23|11242.23|0
1650968660000|2022-04-26 10:24:20|11239.02|11239.02|11239.02|11239.02|11239.02|11239.02|11239.02|11239.02|0
1650968690000|2022-04-26 10:24:50|11242.87|11242.87|11242.87|11242.87|11242.87|11242.87|11242.87|11242.87|0
1650968700000|2022-04-26 10:25:00|11244.15|11244.15|11244.79|11244.79|11244.79|11244.79|11244.15|11244.15|0
1650968730000|2022-04-26 10:25:30|11247.05|11247.05|11247.05|11247.05|11247.05|11247.05|11247.05|11247.05|0
1650968800000|2022-04-26 10:26:40|11247.69|11247.69|11247.69|11247.69|11247.69|11247.69|11247.69|11247.69|0
1650968820000|2022-04-26 10:27:00|11246.41|11246.41|11247.15|11247.15|11247.69|11247.69|11246.41|11246.41|0
1650968830000|2022-04-26 10:27:10|11248.79|11248.79|11248.79|11248.79|11248.79|11248.79|11248.79|11248.79|0
1650968840000|2022-04-26 10:27:20|11252.01|11252.01|11252.01|11252.01|11252.01|11252.01|11252.01|11252.01|0
1650968950000|2022-04-26 10:29:10|11250.91|11250.91|11252.19|11252.19|11252.19|11252.19|11250.91|11250.91|0
1650968970000|2022-04-26 10:29:30|11254.12|11254.12|11254.76|11254.76|11254.76|11254.76|11254.12|11254.12|0
1650968990000|2022-04-26 10:29:50|11256.27|11256.27|11256.27|11256.27|11256.27|11256.27|11256.27|11256.27|0
1650969000000|2022-04-26 10:30:00|11262.7|11262.7|11262.7|11262.7|11262.7|11262.7|11262.7|11262.7|0
1650969010000|2022-04-26 10:30:10|11262.32|11262.32|11261.57|11261.57|11262.32|11262.32|11261.57|11261.57|0
1650969040000|2022-04-26 10:30:40|11263.08|11263.08|11262.32|11262.32|11263.08|11263.08|11262.32|11262.32|0
1650969050000|2022-04-26 10:30:50|11262.7|11262.7|11262.7|11262.7|11262.7|11262.7|11262.7|11262.7|0
1650969130000|2022-04-26 10:32:10|11265.71|11265.71|11264.58|11264.58|11265.71|11265.71|11264.58|11264.58|0
1650969290000|2022-04-26 10:34:50|11263.94|11263.94|11263.94|11263.94|11263.94|11263.94|11263.94|11263.94|0
1650969300000|2022-04-26 10:35:00|11262.81|11262.81|11262.81|11262.81|11262.81|11262.81|11262.81|11262.81|0
1650969460000|2022-04-26 10:37:40|11260.25|11260.25|11258.32|11258.32|11260.25|11260.25|11258.32|11258.32|0
1650969480000|2022-04-26 10:38:00|11259.6|11259.6|11259.6|11259.6|11259.6|11259.6|11259.6|11259.6|0
1650969540000|2022-04-26 10:39:00|11246.74|11246.74|11246.74|11246.74|11246.74|11246.74|11246.74|11246.74|0
1650969620000|2022-04-26 10:40:20|11243.35|11243.35|11241.84|11241.84|11243.35|11243.35|11241.84|11241.84|0
1650969660000|2022-04-26 10:41:00|11245.23|11245.23|11259.77|11259.77|11261.28|11261.28|11245.23|11245.23|0
1650969680000|2022-04-26 10:41:20|11258.27|11258.27|11258.27|11258.27|11258.27|11258.27|11258.27|11258.27|0
1650969700000|2022-04-26 10:41:40|11260.19|11260.19|11260.19|11260.19|11260.19|11260.19|11260.19|11260.19|0
1650969890000|2022-04-26 10:44:50|11261.48|11261.48|11261.48|11261.48|11261.48|11261.48|11261.48|11261.48|0
1650970200000|2022-04-26 10:50:00|11260.19|11260.19|11260.19|11260.19|11260.19|11260.19|11260.19|11260.19|0
1650970320000|2022-04-26 10:52:00|11258.69|11258.69|11258.69|11258.69|11258.69|11258.69|11258.69|11258.69|0
1650970440000|2022-04-26 10:54:00|11265.12|11265.12|11268.34|11268.34|11268.34|11268.34|11265.12|11265.12|0
1650970450000|2022-04-26 10:54:10|11271.56|11271.56|11271.56|11271.56|11271.56|11271.56|11271.56|11271.56|0
1650970460000|2022-04-26 10:54:20|11274.77|11274.77|11276.28|11276.28|11276.28|11276.28|11274.77|11274.77|0
1650970500000|2022-04-26 10:55:00|11277.41|11277.41|11274.57|11274.57|11277.78|11277.78|11274.57|11274.57|0
1650970530000|2022-04-26 10:55:30|11275.21|11275.21|11284.86|11284.86|11284.86|11284.86|11275.21|11275.21|0
1650970560000|2022-04-26 10:56:00|11291.29|11291.29|11297.73|11297.73|11297.73|11297.73|11291.29|11291.29|0
1650970570000|2022-04-26 10:56:10|11291.29|11291.29|11291.29|11291.29|11291.29|11291.29|11291.29|11291.29|0
1650970600000|2022-04-26 10:56:40|11297.73|11297.73|11297.73|11297.73|11297.73|11297.73|11297.73|11297.73|0
1650970690000|2022-04-26 10:58:10|11295.8|11295.8|11295.8|11295.8|11295.8|11295.8|11295.8|11295.8|0
1650970750000|2022-04-26 10:59:10|11289.37|11289.37|11289.37|11289.37|11289.37|11289.37|11289.37|11289.37|0
1650970800000|2022-04-26 11:00:00|11290.5|11290.5|11290.87|11290.87|11290.87|11290.87|11290.5|11290.5|0
1650970820000|2022-04-26 11:00:20|11290.23|11290.23|11290.23|11290.23|11290.23|11290.23|11290.23|11290.23|0
1650970950000|2022-04-26 11:02:30|11289.68|11289.68|11290.78|11290.78|11290.78|11290.78|11289.68|11289.68|0
1650970970000|2022-04-26 11:02:50|11290.03|11290.03|11290.58|11290.58|11290.58|11290.58|11290.03|11290.03|0
1650970980000|2022-04-26 11:03:00|11290.03|11290.03|11290.03|11290.03|11290.03|11290.03|11290.03|11290.03|0
1650971100000|2022-04-26 11:05:00|11290.58|11290.58|11290.58|11290.58|11290.58|11290.58|11290.58|11290.58|0
1650971160000|2022-04-26 11:06:00|11288.38|11288.38|11287.43|11287.43|11288.93|11288.93|11287.43|11287.43|0
1650971190000|2022-04-26 11:06:30|11289.68|11289.68|11289.68|11289.68|11289.68|11289.68|11289.68|11289.68|0
1650971230000|2022-04-26 11:07:10|11290.78|11290.78|11290.78|11290.78|11290.78|11290.78|11290.78|11290.78|0
1650971250000|2022-04-26 11:07:30|11292.29|11292.29|11293.79|11293.79|11293.79|11293.79|11292.29|11292.29|0
1650971260000|2022-04-26 11:07:40|11290.78|11290.78|11290.78|11290.78|11290.78|11290.78|11290.78|11290.78|0
1650971280000|2022-04-26 11:08:00|11291.33|11291.33|11291.33|11291.33|11291.33|11291.33|11291.33|11291.33|0
1650971290000|2022-04-26 11:08:10|11275.24|11275.24|11275.24|11275.24|11275.24|11275.24|11275.24|11275.24|0
1650971310000|2022-04-26 11:08:30|11272.68|11272.68|11272.68|11272.68|11272.68|11272.68|11272.68|11272.68|0
1650971360000|2022-04-26 11:09:20|11271.39|11271.39|11268.83|11268.83|11271.39|11271.39|11268.83|11268.83|0
1650971390000|2022-04-26 11:09:50|11270.11|11270.11|11270.75|11270.75|11270.75|11270.75|11270.11|11270.11|0
1650971400000|2022-04-26 11:10:00|11272.68|11272.68|11272.68|11272.68|11272.68|11272.68|11272.68|11272.68|0
1650971550000|2022-04-26 11:12:30|11275.89|11275.89|11275.89|11275.89|11275.89|11275.89|11275.89|11275.89|0
1650971560000|2022-04-26 11:12:40|11276.54|11276.54|11276.54|11276.54|11276.54|11276.54|11276.54|11276.54|0
1650971600000|2022-04-26 11:13:20|11275.99|11275.99|11275.99|11275.99|11275.99|11275.99|11275.99|11275.99|0
1650971650000|2022-04-26 11:14:10|11276.54|11276.54|11276.54|11276.54|11276.54|11276.54|11276.54|11276.54|0
1650971740000|2022-04-26 11:15:40|11278.46|11278.46|11278.46|11278.46|11278.46|11278.46|11278.46|11278.46|0
1650971770000|2022-04-26 11:16:10|11283.13|11283.13|11285.76|11285.76|11285.76|11285.76|11283.13|11283.13|0
1650971780000|2022-04-26 11:16:20|11286.31|11286.31|11285.76|11285.76|11286.31|11286.31|11285.76|11285.76|0
1650971810000|2022-04-26 11:16:50|11283.51|11283.51|11283.51|11283.51|11283.51|11283.51|11283.51|11283.51|0
1650971870000|2022-04-26 11:17:50|11284.6|11284.6|11284.6|11284.6|11284.6|11284.6|11284.6|11284.6|0
1650971930000|2022-04-26 11:18:50|11285.36|11285.36|11285.36|11285.36|11285.36|11285.36|11285.36|11285.36|0
1650972010000|2022-04-26 11:20:10|11286|11286|11286|11286|11286|11286|11286|11286|0
1650972050000|2022-04-26 11:20:50|11284.9|11284.9|11284.9|11284.9|11284.9|11284.9|11284.9|11284.9|0
1650972190000|2022-04-26 11:23:10|11284.26|11284.26|11282.98|11282.98|11284.26|11284.26|11282.98|11282.98|0
1650972220000|2022-04-26 11:23:40|11280.72|11280.72|11279.59|11279.59|11280.72|11280.72|11279.59|11279.59|0
1650972230000|2022-04-26 11:23:50|11281.85|11281.85|11281.09|11281.09|11282.22|11282.22|11281.09|11281.09|0
1650972300000|2022-04-26 11:25:00|11277.88|11277.88|11277.88|11277.88|11277.88|11277.88|11277.88|11277.88|0
1650972310000|2022-04-26 11:25:10|11277.33|11277.33|11277.33|11277.33|11277.33|11277.33|11277.33|11277.33|0
1650972330000|2022-04-26 11:25:30|11280.55|11280.55|11280.55|11280.55|11280.55|11280.55|11280.55|11280.55|0
1650972340000|2022-04-26 11:25:40|11277.33|11277.33|11277.33|11277.33|11277.33|11277.33|11277.33|11277.33|0
1650972470000|2022-04-26 11:27:50|11286.98|11286.98|11286.98|11286.98|11286.98|11286.98|11286.98|11286.98|0
1650972500000|2022-04-26 11:28:20|11287.62|11287.62|11287.62|11287.62|11287.62|11287.62|11287.62|11287.62|0
1650972670000|2022-04-26 11:31:10|11288.17|11288.17|11288.17|11288.17|11288.17|11288.17|11288.17|11288.17|0
1650972840000|2022-04-26 11:34:00|11288.81|11288.81|11288.81|11288.81|11288.81|11288.81|11288.81|11288.81|0
1650972900000|2022-04-26 11:35:00|11287.17|11287.17|11287.17|11287.17|11287.17|11287.17|11287.17|11287.17|0
1650972990000|2022-04-26 11:36:30|11285.28|11285.28|11285.28|11285.28|11285.28|11285.28|11285.28|11285.28|0
1650973010000|2022-04-26 11:36:50|11289.8|11289.8|11289.8|11289.8|11289.8|11289.8|11287.92|11287.92|0
1650973020000|2022-04-26 11:37:00|11287.17|11287.17|11287.17|11287.17|11287.17|11287.17|11287.17|11287.17|0
1650973030000|2022-04-26 11:37:10|11280.73|11280.73|11280.73|11280.73|11280.73|11280.73|11280.73|11280.73|0
1650973040000|2022-04-26 11:37:20|11282.66|11282.66|11283.94|11283.94|11283.94|11283.94|11282.66|11282.66|0
1650973060000|2022-04-26 11:37:40|11290.37|11290.37|11290.37|11290.37|11290.37|11290.37|11290.37|11290.37|0
1650973070000|2022-04-26 11:37:50|11293.01|11293.01|11286.57|11286.57|11293.01|11293.01|11286.57|11286.57|0
1650973140000|2022-04-26 11:39:00|11287.67|11287.67|11285.11|11285.11|11287.67|11287.67|11285.11|11285.11|0
1650973300000|2022-04-26 11:41:40|11283.6|11283.6|11283.6|11283.6|11283.6|11283.6|11283.6|11283.6|0
1650973310000|2022-04-26 11:41:50|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|11280.38|0
1650973340000|2022-04-26 11:42:20|11280.01|11280.01|11280.01|11280.01|11280.01|11280.01|11280.01|11280.01|0
1650973390000|2022-04-26 11:43:10|11281.29|11281.29|11281.29|11281.29|11281.29|11281.29|11281.29|11281.29|0
1650973400000|2022-04-26 11:43:20|11283.21|11283.21|11283.21|11283.21|11283.21|11283.21|11283.21|11283.21|0
1650973410000|2022-04-26 11:43:30|11283.76|11283.76|11283.76|11283.76|11283.76|11283.76|11283.76|11283.76|0
1650973430000|2022-04-26 11:43:50|11284.41|11284.41|11284.41|11284.41|11284.41|11284.41|11284.41|11284.41|0
1650973460000|2022-04-26 11:44:20|11283.86|11283.86|11283.86|11283.86|11283.86|11283.86|11283.86|11283.86|0
1650973570000|2022-04-26 11:46:10|11282.57|11282.57|11282.57|11282.57|11282.57|11282.57|11282.57|11282.57|0
1650973580000|2022-04-26 11:46:20|11281.29|11281.29|11281.29|11281.29|11281.29|11281.29|11281.29|11281.29|0
1650973590000|2022-04-26 11:46:30|11283.17|11283.17|11283.17|11283.17|11283.17|11283.17|11283.17|11283.17|0
1650973630000|2022-04-26 11:47:10|11280.6|11280.6|11279.32|11279.32|11280.6|11280.6|11279.32|11279.32|0
1650973640000|2022-04-26 11:47:20|11280.6|11280.6|11281.25|11281.25|11281.25|11281.25|11280.6|11280.6|0
1650973650000|2022-04-26 11:47:30|11281.89|11281.89|11281.89|11281.89|11281.89|11281.89|11281.89|11281.89|0
1650973710000|2022-04-26 11:48:30|11282.44|11282.44|11282.44|11282.44|11282.44|11282.44|11282.44|11282.44|0
1650973720000|2022-04-26 11:48:40|11281.89|11281.89|11283.77|11283.77|11283.77|11283.77|11281.89|11281.89|0
1650973730000|2022-04-26 11:48:50|11282.26|11282.26|11282.26|11282.26|11282.26|11282.26|11282.26|11282.26|0
1650973800000|2022-04-26 11:50:00|11281.72|11281.72|11282.26|11282.26|11282.26|11282.26|11281.72|11281.72|0
1650973810000|2022-04-26 11:50:10|11282.81|11282.81|11282.81|11282.81|11282.81|11282.81|11282.81|11282.81|0
1650973860000|2022-04-26 11:51:00|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|11286.03|0
1650973920000|2022-04-26 11:52:00|11283.77|11283.77|11283.77|11283.77|11283.77|11283.77|11283.77|11283.77|0
1650974050000|2022-04-26 11:54:10|11290.21|11290.21|11290.21|11290.21|11290.21|11290.21|11290.21|11290.21|0
1650974070000|2022-04-26 11:54:30|11280.56|11280.56|11280.56|11280.56|11280.56|11280.56|11280.56|11280.56|0
1650974110000|2022-04-26 11:55:10|11283.77|11283.77|11283.77|11283.77|11283.77|11283.77|11283.77|11283.77|0
1650974140000|2022-04-26 11:55:40|11280.56|11280.56|11280.56|11280.56|11280.56|11280.56|11280.56|11280.56|0
1650974190000|2022-04-26 11:56:30|11281.84|11281.84|11286.33|11286.33|11286.33|11286.33|11281.84|11281.84|0
1650974200000|2022-04-26 11:56:40|11287.61|11287.61|11287.61|11287.61|11287.61|11287.61|11287.61|11287.61|0
1650974230000|2022-04-26 11:57:10|11288.9|11288.9|11288.26|11288.26|11288.9|11288.9|11288.26|11288.26|0
1650974250000|2022-04-26 11:57:30|11297.91|11297.91|11297.91|11297.91|11297.91|11297.91|11297.91|11297.91|0
1650974300000|2022-04-26 11:58:20|11297.36|11297.36|11297.36|11297.36|11297.36|11297.36|11297.36|11297.36|0
1650974350000|2022-04-26 11:59:10|11295.43|11295.43|11295.43|11295.43|11295.43|11295.43|11295.43|11295.43|0
1650974370000|2022-04-26 11:59:30|11297.31|11297.31|11297.31|11297.31|11297.31|11297.31|11297.31|11297.31|0
1650974380000|2022-04-26 11:59:40|11299.24|11299.24|11299.24|11299.24|11299.24|11299.24|11299.24|11299.24|0
1650974580000|2022-04-26 12:03:00|11305.67|11305.67|11299.24|11299.24|11305.67|11305.67|11299.24|11299.24|0
1650974700000|2022-04-26 12:05:00|11299.79|11299.79|11299.79|11299.79|11299.79|11299.79|11299.79|11299.79|0
1650974720000|2022-04-26 12:05:20|11300.89|11300.89|11300.89|11300.89|11300.89|11300.89|11300.89|11300.89|0
1650974850000|2022-04-26 12:07:30|11300.34|11300.34|11300.34|11300.34|11300.34|11300.34|11300.34|11300.34|0
1650974870000|2022-04-26 12:07:50|11299.24|11299.24|11295.39|11295.39|11299.24|11299.24|11295.39|11295.39|0
1650974890000|2022-04-26 12:08:10|11294.84|11294.84|11294.84|11294.84|11294.84|11294.84|11294.84|11294.84|0
1650974960000|2022-04-26 12:09:20|11295.48|11295.48|11295.48|11295.48|11295.48|11295.48|11295.48|11295.48|0
1650974990000|2022-04-26 12:09:50|11301.92|11301.92|11301.92|11301.92|11301.92|11301.92|11301.92|11301.92|0
1650975020000|2022-04-26 12:10:20|11308.35|11308.35|11308.35|11308.35|11308.35|11308.35|11308.35|11308.35|0
1650975110000|2022-04-26 12:11:50|11311.56|11311.56|11311.56|11311.56|11311.56|11311.56|11311.56|11311.56|0
1650975180000|2022-04-26 12:13:00|11305.12|11305.12|11305.12|11305.12|11305.12|11305.12|11305.12|11305.12|0
1650975270000|2022-04-26 12:14:30|11311.56|11311.56|11311.56|11311.56|11311.56|11311.56|11311.56|11311.56|0
1650975280000|2022-04-26 12:14:40|11312.11|11312.11|11312.11|11312.11|11312.11|11312.11|11312.11|11312.11|0
1650975310000|2022-04-26 12:15:10|11310.82|11310.82|11310.82|11310.82|11310.82|11310.82|11310.82|11310.82|0
1650975530000|2022-04-26 12:18:50|11308.9|11308.9|11307.25|11307.25|11308.9|11308.9|11307.25|11307.25|0
1650975540000|2022-04-26 12:19:00|11307.8|11307.8|11307.8|11307.8|11307.8|11307.8|11307.8|11307.8|0
1650975600000|2022-04-26 12:20:00|11308.18|11308.18|11308.18|11308.18|11308.18|11308.18|11308.18|11308.18|0
1650975630000|2022-04-26 12:20:30|11301.74|11301.74|11301.74|11301.74|11301.74|11301.74|11301.74|11301.74|0
1650975670000|2022-04-26 12:21:10|11295.31|11295.31|11295.31|11295.31|11295.31|11295.31|11295.31|11295.31|0
1650975690000|2022-04-26 12:21:30|11292.1|11292.1|11292.1|11292.1|11292.1|11292.1|11292.1|11292.1|0
1650975710000|2022-04-26 12:21:50|11298.54|11298.54|11304.97|11304.97|11304.97|11304.97|11298.54|11298.54|0
1650975720000|2022-04-26 12:22:00|11306.07|11306.07|11306.07|11306.07|11306.07|11306.07|11306.07|11306.07|0
1650975740000|2022-04-26 12:22:20|11305.43|11305.43|11305.43|11305.43|11305.43|11305.43|11305.43|11305.43|0
1650975830000|2022-04-26 12:23:50|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|11305.97|0
1650975880000|2022-04-26 12:24:40|11307.26|11307.26|11308.54|11308.54|11308.54|11308.54|11307.26|11307.26|0
1650975930000|2022-04-26 12:25:30|11302.11|11302.11|11302.11|11302.11|11302.11|11302.11|11302.11|11302.11|0
1650975990000|2022-04-26 12:26:30|11302.48|11302.48|11302.48|11302.48|11302.48|11302.48|11302.48|11302.48|0
1650976000000|2022-04-26 12:26:40|11301.93|11301.93|11301.93|11301.93|11301.93|11301.93|11301.93|11301.93|0
1650976170000|2022-04-26 12:29:30|11302.48|11302.48|11302.48|11302.48|11302.48|11302.48|11302.48|11302.48|0
1650976260000|2022-04-26 12:31:00|11300.23|11300.23|11299.68|11299.68|11300.23|11300.23|11299.68|11299.68|0
1650976270000|2022-04-26 12:31:10|11300.43|11300.43|11300.43|11300.43|11300.43|11300.43|11300.43|11300.43|0
1650976290000|2022-04-26 12:31:30|11302.31|11302.31|11302.31|11302.31|11302.31|11302.31|11302.31|11302.31|0
1650976450000|2022-04-26 12:34:10|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|11295.88|0
1650976460000|2022-04-26 12:34:20|11295.5|11295.5|11295.5|11295.5|11295.5|11295.5|11295.5|11295.5|0
1650976470000|2022-04-26 12:34:30|11292.29|11292.29|11292.93|11292.93|11292.93|11292.93|11292.29|11292.29|0
1650976480000|2022-04-26 12:34:40|11295.5|11295.5|11295.5|11295.5|11295.5|11295.5|11295.5|11295.5|0
1650976550000|2022-04-26 12:35:50|11297.01|11297.01|11297.76|11297.76|11297.76|11297.76|11297.01|11297.01|0
1650976560000|2022-04-26 12:36:00|11297.01|11297.01|11297.01|11297.01|11297.01|11297.01|11297.01|11297.01|0
1650976570000|2022-04-26 12:36:10|11296.63|11296.63|11297.76|11297.76|11297.76|11297.76|11296.63|11296.63|0
1650976600000|2022-04-26 12:36:40|11291.32|11291.32|11291.32|11291.32|11291.32|11291.32|11291.32|11291.32|0
1650976620000|2022-04-26 12:37:00|11291.97|11291.97|11291.97|11291.97|11291.97|11291.97|11291.97|11291.97|0
1650976630000|2022-04-26 12:37:10|11288.75|11288.75|11288.75|11288.75|11288.75|11288.75|11288.75|11288.75|0
1650976660000|2022-04-26 12:37:40|11289.5|11289.5|11288|11288|11290.25|11290.25|11288|11288|0
1650976670000|2022-04-26 12:37:50|11287.45|11287.45|11289.37|11289.37|11289.37|11289.37|11287.45|11287.45|0
1650976680000|2022-04-26 12:38:00|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|0
1650976690000|2022-04-26 12:38:10|11292.39|11292.39|11293.04|11293.04|11293.04|11293.04|11292.39|11292.39|0
1650976730000|2022-04-26 12:38:50|11290.47|11290.47|11289.83|11289.83|11290.47|11290.47|11289.83|11289.83|0
1650976740000|2022-04-26 12:39:00|11285.98|11285.98|11285.98|11285.98|11285.98|11285.98|11285.98|11285.98|0
1650976850000|2022-04-26 12:40:50|11289.83|11289.83|11289.83|11289.83|11289.83|11289.83|11289.83|11289.83|0
1650976920000|2022-04-26 12:42:00|11291.33|11291.33|11295.1|11295.1|11295.1|11295.1|11291.33|11291.33|0
1650976940000|2022-04-26 12:42:20|11294.34|11294.34|11294.34|11294.34|11294.34|11294.34|11294.34|11294.34|0
1650976950000|2022-04-26 12:42:30|11295.44|11295.44|11294.34|11294.34|11295.44|11295.44|11294.34|11294.34|0
1650976980000|2022-04-26 12:43:00|11297.56|11297.56|11297.56|11297.56|11297.56|11297.56|11297.56|11297.56|0
1650977000000|2022-04-26 12:43:20|11299.21|11299.21|11297.56|11297.56|11299.21|11299.21|11297.56|11297.56|0
1650977020000|2022-04-26 12:43:40|11295.3|11295.3|11295.3|11295.3|11295.3|11295.3|11295.3|11295.3|0
1650977040000|2022-04-26 12:44:00|11294.66|11294.66|11294.66|11294.66|11294.66|11294.66|11294.66|11294.66|0
1650977100000|2022-04-26 12:45:00|11292.74|11292.74|11292.74|11292.74|11292.74|11292.74|11292.74|11292.74|0
1650977180000|2022-04-26 12:46:20|11289.52|11289.52|11289.52|11289.52|11289.52|11289.52|11289.52|11289.52|0
1650977220000|2022-04-26 12:47:00|11292.74|11292.74|11299.5|11299.5|11302.93|11302.93|11292.74|11292.74|0
1650977240000|2022-04-26 12:47:20|11301.43|11301.43|11301.43|11301.43|11301.43|11301.43|11301.43|11301.43|0
1650977250000|2022-04-26 12:47:30|11300.79|11300.79|11300.79|11300.79|11300.79|11300.79|11300.79|11300.79|0
1650977260000|2022-04-26 12:47:40|11297.58|11297.58|11297.58|11297.58|11297.58|11297.58|11297.58|11297.58|0
1650977270000|2022-04-26 12:47:50|11291.14|11291.14|11291.14|11291.14|11291.14|11291.14|11291.14|11291.14|0
1650977280000|2022-04-26 12:48:00|11290.59|11290.59|11290.59|11290.59|11290.59|11290.59|11290.59|11290.59|0
1650977290000|2022-04-26 12:48:10|11291.35|11291.35|11291.35|11291.35|11291.35|11291.35|11291.35|11291.35|0
1650977320000|2022-04-26 12:48:40|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|11291.9|0
1650977360000|2022-04-26 12:49:20|11295.1|11295.1|11295.1|11295.1|11295.1|11295.1|11295.1|11295.1|0
1650977400000|2022-04-26 12:50:00|11301.54|11301.54|11301.54|11301.54|11301.54|11301.54|11301.54|11301.54|0
1650977430000|2022-04-26 12:50:30|11295.1|11295.1|11295.1|11295.1|11295.1|11295.1|11295.1|11295.1|0
1650977460000|2022-04-26 12:51:00|11294.73|11294.73|11295.1|11295.1|11295.1|11295.1|11294.73|11294.73|0
1650977470000|2022-04-26 12:51:10|11307.97|11307.97|11307.97|11307.97|11307.97|11307.97|11307.97|11307.97|0
1650977490000|2022-04-26 12:51:30|11309.07|11309.07|11309.07|11309.07|11309.07|11309.07|11309.07|11309.07|0
1650977500000|2022-04-26 12:51:40|11309.62|11309.62|11309.62|11309.62|11309.62|11309.62|11309.62|11309.62|0
1650977530000|2022-04-26 12:52:10|11308.11|11308.11|11309.62|11309.62|11309.62|11309.62|11308.11|11308.11|0
1650977540000|2022-04-26 12:52:20|11307.69|11307.69|11306.56|11306.56|11307.69|11307.69|11306.56|11306.56|0
1650977560000|2022-04-26 12:52:40|11307.11|11307.11|11308.99|11308.99|11308.99|11308.99|11307.11|11307.11|0
1650977570000|2022-04-26 12:52:50|11307.71|11307.71|11306.61|11306.61|11307.71|11307.71|11306.61|11306.61|0
1650977700000|2022-04-26 12:55:00|11307.74|11307.74|11308.87|11308.87|11308.87|11308.87|11307.74|11307.74|0
1650977730000|2022-04-26 12:55:30|11307.74|11307.74|11307.74|11307.74|11307.74|11307.74|11307.74|11307.74|0
1650977740000|2022-04-26 12:55:40|11305.49|11305.49|11304.36|11304.36|11305.49|11305.49|11304.36|11304.36|0
1650977770000|2022-04-26 12:56:10|11303.23|11303.23|11303.23|11303.23|11303.23|11303.23|11303.23|11303.23|0
1650977890000|2022-04-26 12:58:10|11298.74|11298.74|11301.3|11301.3|11301.3|11301.3|11298.74|11298.74|0
1650977920000|2022-04-26 12:58:40|11302.4|11302.4|11302.4|11302.4|11302.4|11302.4|11302.4|11302.4|0
1650977970000|2022-04-26 12:59:30|11289.53|11289.53|11289.53|11289.53|11289.53|11289.53|11289.53|11289.53|0
1650978040000|2022-04-26 13:00:40|11290.08|11290.08|11290.08|11290.08|11290.08|11290.08|11290.08|11290.08|0
1650978070000|2022-04-26 13:01:10|11288.98|11288.98|11288.34|11288.34|11288.98|11288.98|11286.42|11286.42|0
1650978080000|2022-04-26 13:01:20|11285.12|11285.12|11282.62|11282.62|11292.07|11292.07|11282.62|11282.62|0
1650978090000|2022-04-26 13:01:30|11285.83|11285.83|11285.83|11285.83|11285.83|11285.83|11285.83|11285.83|0
1650978100000|2022-04-26 13:01:40|11287.75|11287.75|11287.75|11287.75|11287.75|11287.75|11287.75|11287.75|0
1650978120000|2022-04-26 13:02:00|11286.47|11286.47|11280.04|11280.04|11286.47|11286.47|11280.04|11280.04|0
1650978140000|2022-04-26 13:02:20|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|0
1650978290000|2022-04-26 13:04:50|11287.03|11287.03|11287.03|11287.03|11287.03|11287.03|11287.03|11287.03|0
1650978300000|2022-04-26 13:05:00|11286.38|11286.38|11286.38|11286.38|11286.38|11286.38|11286.38|11286.38|0
1650978340000|2022-04-26 13:05:40|11284.46|11284.46|11285.1|11285.1|11285.1|11285.1|11284.46|11284.46|0
1650978370000|2022-04-26 13:06:10|11286.61|11286.61|11286.61|11286.61|11286.61|11286.61|11286.61|11286.61|0
1650978450000|2022-04-26 13:07:30|11289.81|11289.81|11289.81|11289.81|11289.81|11289.81|11289.81|11289.81|0
1650978530000|2022-04-26 13:08:50|11287.18|11287.18|11287.18|11287.18|11287.18|11287.18|11287.18|11287.18|0
1650978630000|2022-04-26 13:10:30|11286.08|11286.08|11286.43|11286.43|11287.18|11287.18|11286.08|11286.08|0
1650978640000|2022-04-26 13:10:40|11287.93|11287.93|11287.93|11287.93|11287.93|11287.93|11287.93|11287.93|0
1650978720000|2022-04-26 13:12:00|11290.5|11290.5|11290.5|11290.5|11290.5|11290.5|11290.5|11290.5|0
1650978730000|2022-04-26 13:12:10|11289.86|11289.86|11289.22|11289.22|11289.86|11289.86|11289.22|11289.22|0
1650978740000|2022-04-26 13:12:20|11289.86|11289.86|11289.86|11289.86|11289.86|11289.86|11289.86|11289.86|0
1650978830000|2022-04-26 13:13:50|11288.73|11288.73|11288.73|11288.73|11288.73|11288.73|11288.73|11288.73|0
1650978840000|2022-04-26 13:14:00|11290.23|11290.23|11290.23|11290.23|11290.23|11290.23|11290.23|11290.23|0
1650978860000|2022-04-26 13:14:20|11290.78|11290.78|11290.78|11290.78|11290.78|11290.78|11290.78|11290.78|0
1650978990000|2022-04-26 13:16:30|11289.69|11289.69|11289.69|11289.69|11289.69|11289.69|11289.69|11289.69|0
1650979000000|2022-04-26 13:16:40|11289.14|11289.14|11289.69|11289.69|11289.69|11289.69|11289.14|11289.14|0
1650979020000|2022-04-26 13:17:00|11296.12|11296.12|11296.12|11296.12|11296.12|11296.12|11296.12|11296.12|0
1650979050000|2022-04-26 13:17:30|11295.57|11295.57|11294.29|11294.29|11295.57|11295.57|11294.29|11294.29|0
1650979080000|2022-04-26 13:18:00|11294.66|11294.66|11294.66|11294.66|11294.66|11294.66|11294.66|11294.66|0
1650979090000|2022-04-26 13:18:10|11291.5|11291.5|11291.5|11291.5|11291.5|11291.5|11291.5|11291.5|0
1650979140000|2022-04-26 13:19:00|11285.07|11285.07|11285.07|11285.07|11285.07|11285.07|11285.07|11285.07|0
1650979160000|2022-04-26 13:19:20|11287.32|11287.32|11288.83|11288.83|11288.83|11288.83|11287.32|11287.32|0
1650979230000|2022-04-26 13:20:30|11295.26|11295.26|11301.7|11301.7|11301.7|11301.7|11295.26|11295.26|0
1650979260000|2022-04-26 13:21:00|11302.07|11302.07|11302.07|11302.07|11302.07|11302.07|11302.07|11302.07|0
1650979270000|2022-04-26 13:21:10|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|11300.57|0
1650979290000|2022-04-26 13:21:30|11301.21|11301.21|11301.85|11301.85|11301.85|11301.85|11301.21|11301.21|0
1650979340000|2022-04-26 13:22:20|11300.57|11300.57|11302.83|11302.83|11302.83|11302.83|11300.57|11300.57|0
1650979350000|2022-04-26 13:22:30|11296.39|11296.39|11296.39|11296.39|11296.39|11296.39|11296.39|11296.39|0
1650979470000|2022-04-26 13:24:30|11295.84|11295.84|11295.84|11295.84|11295.84|11295.84|11295.84|11295.84|0
1650979490000|2022-04-26 13:24:50|11295.29|11295.29|11295.29|11295.29|11295.29|11295.29|11295.29|11295.29|0
1650979500000|2022-04-26 13:25:00|11294.01|11294.01|11292.73|11292.73|11294.01|11294.01|11292.73|11292.73|0
1650979530000|2022-04-26 13:25:30|11292.09|11292.09|11293.37|11293.37|11293.37|11293.37|11292.09|11292.09|0
1650979590000|2022-04-26 13:26:30|11294.87|11294.87|11288.44|11288.44|11294.87|11294.87|11288.44|11288.44|0
1650979650000|2022-04-26 13:27:30|11294.87|11294.87|11294.87|11294.87|11294.87|11294.87|11294.87|11294.87|0
1650979690000|2022-04-26 13:28:10|11301.31|11301.31|11314.18|11314.18|11314.18|11314.18|11301.31|11301.31|0
1650979700000|2022-04-26 13:28:20|11301.31|11301.31|11301.31|11301.31|11301.31|11301.31|11301.31|11301.31|0
1650979800000|2022-04-26 13:30:00|11302.44|11302.44|11279.92|11279.92|11302.44|11302.44|11270.27|11270.27|0
1650979810000|2022-04-26 13:30:10|11281.2|11281.2|11270.26|11270.26|11283.67|11283.67|11270.26|11270.26|0
1650979820000|2022-04-26 13:30:20|11276.69|11276.69|11270.05|11270.05|11276.69|11276.69|11267.04|11267.04|0
1650979830000|2022-04-26 13:30:30|11271.33|11271.33|11267.48|11267.48|11273.91|11273.91|11267.48|11267.48|0
1650979840000|2022-04-26 13:30:40|11270.69|11270.69|11272.62|11272.62|11272.62|11272.62|11270.69|11270.69|0
1650979860000|2022-04-26 13:31:00|11275.83|11275.83|11274.19|11274.19|11275.83|11275.83|11274.19|11274.19|0
1650979870000|2022-04-26 13:31:10|11274.74|11274.74|11273.98|11273.98|11274.74|11274.74|11273.98|11273.98|0
1650979880000|2022-04-26 13:31:20|11275.11|11275.11|11275.11|11275.11|11275.11|11275.11|11275.11|11275.11|0
1650979890000|2022-04-26 13:31:30|11284.77|11284.77|11289.86|11289.86|11289.86|11289.86|11284.77|11284.77|0
1650979900000|2022-04-26 13:31:40|11293.08|11293.08|11293.08|11293.08|11293.08|11293.08|11293.08|11293.08|0
1650979910000|2022-04-26 13:31:50|11286.65|11286.65|11283.43|11283.43|11286.65|11286.65|11283.43|11283.43|0
1650979920000|2022-04-26 13:32:00|11283.98|11283.98|11284.35|11284.35|11284.35|11284.35|11283.98|11283.98|0
1650979940000|2022-04-26 13:32:20|11286.55|11286.55|11285.45|11285.45|11286.55|11286.55|11285.45|11285.45|0
1650979970000|2022-04-26 13:32:50|11285.08|11285.08|11285.08|11285.08|11285.08|11285.08|11285.08|11285.08|0
1650979980000|2022-04-26 13:33:00|11289.57|11289.57|11309.19|11309.19|11309.19|11309.19|11289.57|11289.57|0
1650979990000|2022-04-26 13:33:10|11315.63|11315.63|11314.99|11314.99|11317.66|11317.66|11314.99|11314.99|0
1650980010000|2022-04-26 13:33:30|11313.06|11313.06|11303.41|11303.41|11313.06|11313.06|11303.41|11303.41|0
1650980020000|2022-04-26 13:33:40|11306.63|11306.63|11302.28|11302.28|11306.63|11306.63|11302.28|11302.28|0
1650980030000|2022-04-26 13:33:50|11301|11301|11301|11301|11301|11301|11301|11301|0
1650980040000|2022-04-26 13:34:00|11297.78|11297.78|11297.78|11297.78|11297.78|11297.78|11297.78|11297.78|0
1650980060000|2022-04-26 13:34:20|11304.21|11304.21|11306.47|11306.47|11306.47|11306.47|11304.21|11304.21|0
1650980070000|2022-04-26 13:34:30|11305.92|11305.92|11305.92|11305.92|11305.92|11305.92|11305.92|11305.92|0
1650980080000|2022-04-26 13:34:40|11304.64|11304.64|11304.64|11304.64|11304.64|11304.64|11304.64|11304.64|0
1650980090000|2022-04-26 13:34:50|11305.02|11305.02|11308.87|11308.87|11308.87|11308.87|11305.02|11305.02|0
1650980110000|2022-04-26 13:35:10|11305.65|11305.65|11301.89|11301.89|11305.65|11305.65|11301.89|11301.89|0
1650980120000|2022-04-26 13:35:20|11295.45|11295.45|11286.97|11286.97|11295.45|11295.45|11286.97|11286.97|0
1650980130000|2022-04-26 13:35:30|11285.68|11285.68|11285.68|11285.68|11285.68|11285.68|11285.68|11285.68|0
1650980150000|2022-04-26 13:35:50|11282.47|11282.47|11282.47|11282.47|11282.47|11282.47|11282.47|11282.47|0
1650980160000|2022-04-26 13:36:00|11281.92|11281.92|11270.8|11270.8|11281.92|11281.92|11270.8|11270.8|0
1650980170000|2022-04-26 13:36:10|11271.93|11271.93|11273.43|11273.43|11273.43|11273.43|11271.93|11271.93|0
1650980180000|2022-04-26 13:36:20|11274.72|11274.72|11268.28|11268.28|11274.72|11274.72|11268.28|11268.28|0
1650980190000|2022-04-26 13:36:30|11271.5|11271.5|11268.93|11268.93|11271.5|11271.5|11268.93|11268.93|0
1650980200000|2022-04-26 13:36:40|11268.29|11268.29|11268.29|11268.29|11268.29|11268.29|11268.29|11268.29|0
1650980210000|2022-04-26 13:36:50|11258.64|11258.64|11245.77|11245.77|11258.64|11258.64|11245.77|11245.77|0
1650980220000|2022-04-26 13:37:00|11248.99|11248.99|11241.8|11241.8|11248.99|11248.99|11241.8|11241.8|0
1650980230000|2022-04-26 13:37:10|11239.17|11239.17|11238.07|11238.07|11239.17|11239.17|11238.07|11238.07|0
1650980240000|2022-04-26 13:37:20|11240.33|11240.33|11240.33|11240.33|11240.33|11240.33|11240.33|11240.33|0
1650980280000|2022-04-26 13:38:00|11240.7|11240.7|11240.7|11240.7|11240.7|11240.7|11240.7|11240.7|0
1650980320000|2022-04-26 13:38:40|11242.63|11242.63|11242.63|11242.63|11242.63|11242.63|11242.63|11242.63|0
1650980340000|2022-04-26 13:39:00|11243.18|11243.18|11250.16|11250.16|11250.16|11250.16|11243.18|11243.18|0
1650980350000|2022-04-26 13:39:10|11249.52|11249.52|11249.52|11249.52|11249.52|11249.52|11249.52|11249.52|0
1650980390000|2022-04-26 13:39:50|11255.95|11255.95|11268.12|11268.12|11268.12|11268.12|11255.95|11255.95|0
1650980400000|2022-04-26 13:40:00|11269.25|11269.25|11272.47|11272.47|11272.47|11272.47|11269.25|11269.25|0
1650980420000|2022-04-26 13:40:20|11269.25|11269.25|11275.68|11275.68|11275.68|11275.68|11269.25|11269.25|0
1650980450000|2022-04-26 13:40:50|11274.4|11274.4|11274.4|11274.4|11274.4|11274.4|11274.4|11274.4|0
1650980490000|2022-04-26 13:41:30|11272.75|11272.75|11272.75|11272.75|11272.75|11272.75|11272.75|11272.75|0
1650980520000|2022-04-26 13:42:00|11266.32|11266.32|11270.67|11270.67|11270.67|11270.67|11266.32|11266.32|0
1650980530000|2022-04-26 13:42:10|11270.29|11270.29|11264.23|11264.23|11270.67|11270.67|11264.23|11264.23|0
1650980540000|2022-04-26 13:42:20|11263.85|11263.85|11263.85|11263.85|11263.85|11263.85|11263.85|11263.85|0
1650980550000|2022-04-26 13:42:30|11260.64|11260.64|11260.64|11260.64|11260.64|11260.64|11260.64|11260.64|0
1650980570000|2022-04-26 13:42:50|11261.92|11261.92|11261.92|11261.92|11261.92|11261.92|11261.92|11261.92|0
1650980640000|2022-04-26 13:44:00|11260.79|11260.79|11259.66|11259.66|11260.79|11260.79|11259.66|11259.66|0
1650980650000|2022-04-26 13:44:10|11261.17|11261.17|11260.79|11260.79|11261.17|11261.17|11260.79|11260.79|0
1650980700000|2022-04-26 13:45:00|11264.01|11264.01|11264.01|11264.01|11264.01|11264.01|11264.01|11264.01|0
1650980710000|2022-04-26 13:45:10|11257.57|11257.57|11254.37|11254.37|11257.57|11257.57|11254.37|11254.37|0
1650980720000|2022-04-26 13:45:20|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|11249.85|0
1650980730000|2022-04-26 13:45:30|11243.42|11243.42|11242.87|11242.87|11243.42|11243.42|11242.87|11242.87|0
1650980740000|2022-04-26 13:45:40|11242.23|11242.23|11244.79|11244.79|11244.79|11244.79|11242.23|11242.23|0
1650980770000|2022-04-26 13:46:10|11241.58|11241.58|11248.01|11248.01|11248.01|11248.01|11238.36|11238.36|0
1650980800000|2022-04-26 13:46:40|11250.27|11250.27|11250.27|11250.27|11250.27|11250.27|11250.27|11250.27|0
1650980810000|2022-04-26 13:46:50|11251.77|11251.77|11251.77|11251.77|11251.77|11251.77|11251.77|11251.77|0
1650980830000|2022-04-26 13:47:10|11245.34|11245.34|11245.34|11245.34|11245.34|11245.34|11245.34|11245.34|0
1650980840000|2022-04-26 13:47:20|11251.77|11251.77|11253.06|11253.06|11253.06|11253.06|11251.13|11251.13|0
1650980860000|2022-04-26 13:47:40|11252.3|11252.3|11252.3|11252.3|11252.3|11252.3|11252.3|11252.3|0
1650980870000|2022-04-26 13:47:50|11249.09|11249.09|11249.09|11249.09|11249.09|11249.09|11249.09|11249.09|0
1650980880000|2022-04-26 13:48:00|11242.65|11242.65|11242.65|11242.65|11242.65|11242.65|11242.65|11242.65|0
1650980890000|2022-04-26 13:48:10|11241.52|11241.52|11241.52|11241.52|11241.52|11241.52|11241.52|11241.52|0
1650980920000|2022-04-26 13:48:40|11239.64|11239.64|11239.64|11239.64|11239.64|11239.64|11239.64|11239.64|0
1650980960000|2022-04-26 13:49:20|11236.43|11236.43|11236.43|11236.43|11236.43|11236.43|11236.43|11236.43|0
1650980980000|2022-04-26 13:49:40|11238.35|11238.35|11228.71|11228.71|11238.35|11238.35|11228.71|11228.71|0
1650980990000|2022-04-26 13:49:50|11226.78|11226.78|11226.78|11226.78|11226.78|11226.78|11226.78|11226.78|0
1650981000000|2022-04-26 13:50:00|11220.35|11220.35|11219.97|11219.97|11220.35|11220.35|11219.97|11219.97|0
1650981020000|2022-04-26 13:50:20|11213.54|11213.54|11216.76|11216.76|11216.76|11216.76|11213.54|11213.54|0
1650981040000|2022-04-26 13:50:40|11215.47|11215.47|11214.83|11214.83|11215.47|11215.47|11214.83|11214.83|0
1650981120000|2022-04-26 13:52:00|11218.05|11218.05|11218.05|11218.05|11218.05|11218.05|11218.05|11218.05|0
1650981130000|2022-04-26 13:52:10|11214.83|11214.83|11214.83|11214.83|11214.83|11214.83|11214.83|11214.83|0
1650981210000|2022-04-26 13:53:30|11214.45|11214.45|11212.57|11212.57|11214.45|11214.45|11212.57|11212.57|0
1650981320000|2022-04-26 13:55:20|11210.65|11210.65|11201|11201|11210.65|11210.65|11201|11201|0
1650981340000|2022-04-26 13:55:40|11200.45|11200.45|11200.45|11200.45|11200.45|11200.45|11200.45|11200.45|0
1650981350000|2022-04-26 13:55:50|11201|11201|11201|11201|11201|11201|11201|11201|0
1650981410000|2022-04-26 13:56:50|11197.78|11197.78|11197.78|11197.78|11197.78|11197.78|11197.78|11197.78|0
1650981450000|2022-04-26 13:57:30|11191.35|11191.35|11191.35|11191.35|11191.35|11191.35|11191.35|11191.35|0
1650981460000|2022-04-26 13:57:40|11190.25|11190.25|11188.6|11188.6|11190.25|11190.25|11188.6|11188.6|0
1650981470000|2022-04-26 13:57:50|11185.39|11185.39|11185.39|11185.39|11185.39|11185.39|11185.39|11185.39|0
1650981480000|2022-04-26 13:58:00|11183.46|11183.46|11182.71|11182.71|11183.46|11183.46|11182.71|11182.71|0
1650981490000|2022-04-26 13:58:10|11181.58|11181.58|11178.36|11178.36|11181.58|11181.58|11178.36|11178.36|0
1650981500000|2022-04-26 13:58:20|11177.08|11177.08|11177.08|11177.08|11177.08|11177.08|11177.08|11177.08|0
1650981520000|2022-04-26 13:58:40|11175.79|11175.79|11175.79|11175.79|11175.79|11175.79|11175.79|11175.79|0
1650981540000|2022-04-26 13:59:00|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|11177.44|0
1650981580000|2022-04-26 13:59:40|11174.87|11174.87|11174.87|11174.87|11174.87|11174.87|11174.87|11174.87|0
1650981640000|2022-04-26 14:00:40|11175.42|11175.42|11175.42|11175.42|11175.42|11175.42|11175.42|11175.42|0
1650981680000|2022-04-26 14:01:20|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|0
1650981720000|2022-04-26 14:02:00|11164.64|11164.64|11164.64|11164.64|11164.64|11164.64|11164.64|11164.64|0
1650981730000|2022-04-26 14:02:10|11160.79|11160.79|11161.43|11161.43|11161.43|11161.43|11160.15|11160.15|0
1650981740000|2022-04-26 14:02:20|11164.65|11164.65|11166.53|11166.53|11166.53|11166.53|11164.65|11164.65|0
1650981750000|2022-04-26 14:02:30|11163.32|11163.32|11166.16|11166.16|11170.13|11170.13|11161.06|11161.06|0
1650981760000|2022-04-26 14:02:40|11162.94|11162.94|11166.16|11166.16|11166.16|11166.16|11162.94|11162.94|0
1650981780000|2022-04-26 14:03:00|11164.87|11164.87|11160.62|11160.62|11164.87|11164.87|11160.62|11160.62|0
1650981790000|2022-04-26 14:03:10|11161.72|11161.72|11163.6|11163.6|11163.6|11163.6|11161.72|11161.72|0
1650981800000|2022-04-26 14:03:20|11164.36|11164.36|11164.36|11164.36|11164.36|11164.36|11164.36|11164.36|0
1650981830000|2022-04-26 14:03:50|11167.57|11167.57|11167.57|11167.57|11167.57|11167.57|11167.57|11167.57|0
1650981870000|2022-04-26 14:04:30|11169.45|11169.45|11175.89|11175.89|11175.89|11175.89|11169.45|11169.45|0
1650981890000|2022-04-26 14:04:50|11169.45|11169.45|11169.45|11169.45|11169.45|11169.45|11169.45|11169.45|0
1650981920000|2022-04-26 14:05:20|11168.7|11168.7|11168.33|11168.33|11168.7|11168.7|11168.33|11168.33|0
1650981930000|2022-04-26 14:05:30|11169.45|11169.45|11169.45|11169.45|11169.45|11169.45|11169.45|11169.45|0
1650981970000|2022-04-26 14:06:10|11170.21|11170.21|11170.21|11170.21|11170.21|11170.21|11170.21|11170.21|0
1650981980000|2022-04-26 14:06:20|11173.42|11173.42|11166.99|11166.99|11173.42|11173.42|11166.99|11166.99|0
1650981990000|2022-04-26 14:06:30|11165.71|11165.71|11165.71|11165.71|11165.71|11165.71|11165.71|11165.71|0
1650982010000|2022-04-26 14:06:50|11166.08|11166.08|11167.42|11167.42|11167.42|11167.42|11164.2|11164.2|0
1650982020000|2022-04-26 14:07:00|11164.2|11164.2|11168.77|11168.77|11168.77|11168.77|11160.98|11160.98|0
1650982040000|2022-04-26 14:07:20|11168.02|11168.02|11168.02|11168.02|11168.02|11168.02|11168.02|11168.02|0
1650982060000|2022-04-26 14:07:40|11170.28|11170.28|11164.22|11164.22|11170.28|11170.28|11163.84|11163.84|0
1650982110000|2022-04-26 14:08:30|11162.34|11162.34|11159.51|11159.51|11162.34|11162.34|11159.13|11159.13|0
1650982130000|2022-04-26 14:08:50|11156.87|11156.87|11156.87|11156.87|11156.87|11156.87|11156.87|11156.87|0
1650982140000|2022-04-26 14:09:00|11156.5|11156.5|11156.5|11156.5|11156.5|11156.5|11156.5|11156.5|0
1650982170000|2022-04-26 14:09:30|11162.93|11162.93|11162.93|11162.93|11162.93|11162.93|11162.93|11162.93|0
1650982190000|2022-04-26 14:09:50|11166.15|11166.15|11169.24|11169.24|11170|11170|11166.15|11166.15|0
1650982260000|2022-04-26 14:11:00|11168.6|11168.6|11160.29|11160.29|11168.6|11168.6|11160.29|11160.29|0
1650982290000|2022-04-26 14:11:30|11150.64|11150.64|11150.64|11150.64|11150.64|11150.64|11150.64|11150.64|0
1650982310000|2022-04-26 14:11:50|11151.01|11151.01|11143.07|11143.07|11151.01|11151.01|11143.07|11143.07|0
1650982330000|2022-04-26 14:12:10|11141.94|11141.94|11145.33|11145.33|11145.33|11145.33|11141.94|11141.94|0
1650982340000|2022-04-26 14:12:20|11147.21|11147.21|11147.21|11147.21|11147.21|11147.21|11147.21|11147.21|0
1650982360000|2022-04-26 14:12:40|11147.85|11147.85|11147.85|11147.85|11147.85|11147.85|11147.85|11147.85|0
1650982380000|2022-04-26 14:13:00|11149.78|11149.78|11149.78|11149.78|11149.78|11149.78|11149.78|11149.78|0
1650982400000|2022-04-26 14:13:20|11151.06|11151.06|11150.69|11150.69|11151.06|11151.06|11150.69|11150.69|0
1650982410000|2022-04-26 14:13:30|11151.78|11151.78|11151.78|11151.78|11151.78|11151.78|11151.78|11151.78|0
1650982420000|2022-04-26 14:13:40|11153.29|11153.29|11153.29|11153.29|11153.29|11153.29|11153.29|11153.29|0
1650982440000|2022-04-26 14:14:00|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|11150.65|0
1650982450000|2022-04-26 14:14:10|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|11151.3|0
1650982460000|2022-04-26 14:14:20|11144.86|11144.86|11144.86|11144.86|11144.86|11144.86|11144.86|11144.86|0
1650982470000|2022-04-26 14:14:30|11142.29|11142.29|11141.01|11141.01|11142.29|11142.29|11141.01|11141.01|0
1650982500000|2022-04-26 14:15:00|11139.91|11139.91|11138.82|11138.82|11139.91|11139.91|11138.82|11138.82|0
1650982510000|2022-04-26 14:15:10|11136.62|11136.62|11133.41|11133.41|11136.62|11136.62|11133.41|11133.41|0
1650982540000|2022-04-26 14:15:40|11132.12|11132.12|11132.12|11132.12|11132.12|11132.12|11132.12|11132.12|0
1650982550000|2022-04-26 14:15:50|11130.48|11130.48|11130.48|11130.48|11130.48|11130.48|11130.48|11130.48|0
1650982560000|2022-04-26 14:16:00|11120.83|11120.83|11120.83|11120.83|11120.83|11120.83|11120.83|11120.83|0
1650982570000|2022-04-26 14:16:10|11119.7|11119.7|11119.7|11119.7|11119.7|11119.7|11119.7|11119.7|0
1650982590000|2022-04-26 14:16:30|11119.06|11119.06|11119.06|11119.06|11119.06|11119.06|11119.06|11119.06|0
1650982610000|2022-04-26 14:16:50|11109.4|11109.4|11109.4|11109.4|11109.4|11109.4|11109.4|11109.4|0
1650982620000|2022-04-26 14:17:00|11107.48|11107.48|11107.48|11107.48|11107.48|11107.48|11107.48|11107.48|0
1650982630000|2022-04-26 14:17:10|11106.2|11106.2|11102.97|11102.97|11106.2|11106.2|11102.97|11102.97|0
1650982640000|2022-04-26 14:17:20|11102.33|11102.33|11102.33|11102.33|11102.33|11102.33|11102.33|11102.33|0
1650982650000|2022-04-26 14:17:30|11101.2|11101.2|11101.2|11101.2|11101.2|11101.2|11101.2|11101.2|0
1650982690000|2022-04-26 14:18:10|11091.55|11091.55|11091.55|11091.55|11091.55|11091.55|11091.55|11091.55|0
1650982700000|2022-04-26 14:18:20|11091.17|11091.17|11091.75|11091.75|11091.75|11091.75|11090.62|11090.62|0
1650982720000|2022-04-26 14:18:40|11094.97|11094.97|11094.97|11094.97|11094.97|11094.97|11094.97|11094.97|0
1650982730000|2022-04-26 14:18:50|11093.87|11093.87|11093.87|11093.87|11093.87|11093.87|11093.87|11093.87|0
1650982740000|2022-04-26 14:19:00|11091.95|11091.95|11091.95|11091.95|11091.95|11091.95|11091.95|11091.95|0
1650982760000|2022-04-26 14:19:20|11091.19|11091.19|11090.82|11090.82|11091.19|11091.19|11090.82|11090.82|0
1650982790000|2022-04-26 14:19:50|11084.38|11084.38|11081.58|11081.58|11084.38|11084.38|11081.58|11081.58|0
1650982800000|2022-04-26 14:20:00|11080.45|11080.45|11080.45|11080.45|11080.45|11080.45|11080.45|11080.45|0
1650982810000|2022-04-26 14:20:10|11079.9|11079.9|11079.9|11079.9|11079.9|11079.9|11079.9|11079.9|0
1650982820000|2022-04-26 14:20:20|11080.45|11080.45|11080.82|11080.82|11080.82|11080.82|11080.45|11080.45|0
1650982830000|2022-04-26 14:20:30|11081.2|11081.2|11082.47|11082.47|11082.47|11082.47|11080.82|11080.82|0
1650982860000|2022-04-26 14:21:00|11080.59|11080.59|11077.37|11077.37|11080.59|11080.59|11077.37|11077.37|0
1650982880000|2022-04-26 14:21:20|11081.89|11081.89|11081.89|11081.89|11081.89|11081.89|11081.89|11081.89|0
1650982910000|2022-04-26 14:21:50|11085.1|11085.1|11085.1|11085.1|11085.1|11085.1|11085.1|11085.1|0
1650982960000|2022-04-26 14:22:40|11085.86|11085.86|11085.86|11085.86|11085.86|11085.86|11085.86|11085.86|0
1650983020000|2022-04-26 14:23:40|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|11085.22|0
1650983040000|2022-04-26 14:24:00|11085.76|11085.76|11085.76|11085.76|11085.76|11085.76|11085.76|11085.76|0
1650983080000|2022-04-26 14:24:40|11084.26|11084.26|11084.26|11084.26|11084.26|11084.26|11084.26|11084.26|0
1650983110000|2022-04-26 14:25:10|11082.33|11082.33|11082.33|11082.33|11082.33|11082.33|11082.33|11082.33|0
1650983130000|2022-04-26 14:25:30|11066.25|11066.25|11066.25|11066.25|11066.25|11066.25|11066.25|11066.25|0
1650983140000|2022-04-26 14:25:40|11069.47|11069.47|11069.47|11069.47|11069.47|11069.47|11069.47|11069.47|0
1650983150000|2022-04-26 14:25:50|11072.68|11072.68|11072.68|11072.68|11072.68|11072.68|11072.68|11072.68|0
1650983180000|2022-04-26 14:26:20|11075.9|11075.9|11075.9|11075.9|11075.9|11075.9|11075.9|11075.9|0
1650983230000|2022-04-26 14:27:10|11082.33|11082.33|11082.33|11082.33|11082.33|11082.33|11082.33|11082.33|0
1650983260000|2022-04-26 14:27:40|11081.05|11081.05|11082.98|11082.98|11082.98|11082.98|11081.05|11081.05|0
1650983290000|2022-04-26 14:28:10|11085.23|11085.23|11086.74|11086.74|11086.74|11086.74|11085.23|11085.23|0
1650983300000|2022-04-26 14:28:20|11085.61|11085.61|11085.61|11085.61|11085.61|11085.61|11085.61|11085.61|0
1650983390000|2022-04-26 14:29:50|11086.89|11086.89|11086.89|11086.89|11086.89|11086.89|11086.89|11086.89|0
1650983400000|2022-04-26 14:30:00|11083.68|11083.68|11083.68|11083.68|11083.68|11083.68|11083.68|11083.68|0
1650983410000|2022-04-26 14:30:10|11077.24|11077.24|11077.24|11077.24|11077.24|11077.24|11077.24|11077.24|0
1650983450000|2022-04-26 14:30:50|11074.03|11074.03|11074.03|11074.03|11074.03|11074.03|11074.03|11074.03|0
1650983470000|2022-04-26 14:31:10|11070.82|11070.82|11068.39|11068.39|11070.82|11070.82|11068.39|11068.39|0
1650983480000|2022-04-26 14:31:20|11068.93|11068.93|11068.93|11068.93|11068.93|11068.93|11068.93|11068.93|0
1650983500000|2022-04-26 14:31:40|11067.65|11067.65|11070.87|11070.87|11070.87|11070.87|11067.65|11067.65|0
1650983540000|2022-04-26 14:32:20|11070.23|11070.23|11069.58|11069.58|11070.23|11070.23|11069.58|11069.58|0
1650983590000|2022-04-26 14:33:10|11067.7|11067.7|11067.7|11067.7|11067.7|11067.7|11067.7|11067.7|0
1650983600000|2022-04-26 14:33:20|11067.33|11067.33|11067.33|11067.33|11067.33|11067.33|11067.33|11067.33|0
1650983620000|2022-04-26 14:33:40|11070.54|11070.54|11070.54|11070.54|11070.54|11070.54|11070.54|11070.54|0
1650983630000|2022-04-26 14:33:50|11071.3|11071.3|11071.3|11071.3|11071.3|11071.3|11071.3|11071.3|0
1650983660000|2022-04-26 14:34:20|11068.87|11068.87|11066.67|11066.67|11068.87|11068.87|11066.67|11066.67|0
1650983710000|2022-04-26 14:35:10|11066.3|11066.3|11065.92|11065.92|11066.3|11066.3|11065.92|11065.92|0
1650983740000|2022-04-26 14:35:40|11062.7|11062.7|11061.95|11061.95|11062.7|11062.7|11061.95|11061.95|0
1650983760000|2022-04-26 14:36:00|11059.32|11059.32|11060.45|11060.45|11060.45|11060.45|11059.32|11059.32|0
1650983770000|2022-04-26 14:36:10|11066.88|11066.88|11067.63|11067.63|11067.63|11067.63|11066.88|11066.88|0
1650983780000|2022-04-26 14:36:20|11070.85|11070.85|11071.6|11071.6|11071.6|11071.6|11070.85|11070.85|0
1650983810000|2022-04-26 14:36:50|11068.38|11068.38|11068.38|11068.38|11068.38|11068.38|11068.38|11068.38|0
1650983820000|2022-04-26 14:37:00|11069.48|11069.48|11068.38|11068.38|11069.48|11069.48|11068.38|11068.38|0
1650983840000|2022-04-26 14:37:20|11068.01|11068.01|11068.01|11068.01|11068.01|11068.01|11068.01|11068.01|0
1650983850000|2022-04-26 14:37:30|11065.44|11065.44|11066.72|11066.72|11066.72|11066.72|11065.44|11065.44|0
1650983880000|2022-04-26 14:38:00|11065.97|11065.97|11065.97|11065.97|11065.97|11065.97|11065.97|11065.97|0
1650983900000|2022-04-26 14:38:20|11067.26|11067.26|11076.91|11076.91|11076.91|11076.91|11067.26|11067.26|0
1650983910000|2022-04-26 14:38:30|11075.62|11075.62|11069.6|11069.6|11075.62|11075.62|11069.6|11069.6|0
1650983920000|2022-04-26 14:38:40|11069.98|11069.98|11071.07|11071.07|11071.07|11071.07|11069.98|11069.98|0
1650983930000|2022-04-26 14:38:50|11077.51|11077.51|11081.85|11081.85|11081.85|11081.85|11077.51|11077.51|0
1650983940000|2022-04-26 14:39:00|11081.21|11081.21|11084.43|11084.43|11084.43|11084.43|11081.21|11081.21|0
1650983960000|2022-04-26 14:39:20|11084.05|11084.05|11084.05|11084.05|11084.05|11084.05|11084.05|11084.05|0
1650984020000|2022-04-26 14:40:20|11080.84|11080.84|11080.84|11080.84|11080.84|11080.84|11080.84|11080.84|0
1650984030000|2022-04-26 14:40:30|11078.95|11078.95|11085.44|11085.44|11085.44|11085.44|11078.95|11078.95|0
1650984040000|2022-04-26 14:40:40|11082.22|11082.22|11088.66|11088.66|11088.66|11088.66|11082.22|11082.22|0
1650984110000|2022-04-26 14:41:50|11087.9|11087.9|11087.9|11087.9|11087.9|11087.9|11087.9|11087.9|0
1650984130000|2022-04-26 14:42:10|11088.28|11088.28|11088.66|11088.66|11088.66|11088.66|11088.28|11088.28|0
1650984170000|2022-04-26 14:42:50|11095.09|11095.09|11095.69|11095.69|11095.69|11095.69|11093.81|11093.81|0
1650984180000|2022-04-26 14:43:00|11097.61|11097.61|11098.25|11098.25|11098.25|11098.25|11097.61|11097.61|0
1650984190000|2022-04-26 14:43:10|11096.97|11096.97|11096.97|11096.97|11096.97|11096.97|11096.97|11096.97|0
1650984200000|2022-04-26 14:43:20|11098.1|11098.1|11098.1|11098.1|11098.1|11098.1|11098.1|11098.1|0
1650984240000|2022-04-26 14:44:00|11091.67|11091.67|11091.67|11091.67|11091.67|11091.67|11091.67|11091.67|0
1650984300000|2022-04-26 14:45:00|11092.04|11092.04|11092.59|11092.59|11092.59|11092.59|11092.04|11092.04|0
1650984310000|2022-04-26 14:45:10|11093.34|11093.34|11096.35|11096.35|11096.35|11096.35|11093.34|11093.34|0
1650984340000|2022-04-26 14:45:40|11097|11097|11096.35|11096.35|11097|11097|11096.35|11096.35|0
1650984350000|2022-04-26 14:45:50|11106|11106|11109.22|11109.22|11109.22|11109.22|11106|11106|0
1650984370000|2022-04-26 14:46:10|11107.72|11107.72|11107.72|11107.72|11107.72|11107.72|11107.72|11107.72|0
1650984390000|2022-04-26 14:46:30|11104.5|11104.5|11104.5|11104.5|11104.5|11104.5|11104.5|11104.5|0
1650984400000|2022-04-26 14:46:40|11106.42|11106.42|11109.64|11109.64|11109.64|11109.64|11106.42|11106.42|0
1650984410000|2022-04-26 14:46:50|11111.7|11111.7|11113.72|11113.72|11113.72|11113.72|11111.7|11111.7|0
1650984450000|2022-04-26 14:47:30|11113.08|11113.08|11106.64|11106.64|11113.08|11113.08|11106.64|11106.64|0
1650984460000|2022-04-26 14:47:40|11103.42|11103.42|11114.58|11114.58|11115.68|11115.68|11103.42|11103.42|0
1650984470000|2022-04-26 14:47:50|11112.66|11112.66|11113.2|11113.2|11113.2|11113.2|11112.66|11112.66|0
1650984490000|2022-04-26 14:48:10|11115.13|11115.13|11113.25|11113.25|11115.13|11115.13|11113.25|11113.25|0
1650984500000|2022-04-26 14:48:20|11113.8|11113.8|11113.8|11113.8|11113.8|11113.8|11113.8|11113.8|0
1650984530000|2022-04-26 14:48:50|11112.67|11112.67|11112.67|11112.67|11112.67|11112.67|11112.67|11112.67|0
1650984540000|2022-04-26 14:49:00|11114.31|11114.31|11113.76|11113.76|11114.31|11114.31|11113.76|11113.76|0
1650984580000|2022-04-26 14:49:40|11116.4|11116.4|11117.1|11117.1|11117.1|11117.1|11115.27|11115.27|0
1650984590000|2022-04-26 14:49:50|11120.32|11120.32|11120.32|11120.32|11120.32|11120.32|11120.32|11120.32|0
1650984610000|2022-04-26 14:50:10|11118.39|11118.39|11115.18|11115.18|11118.39|11118.39|11115.18|11115.18|0
1650984640000|2022-04-26 14:50:40|11115.73|11115.73|11122.16|11122.16|11122.16|11122.16|11115.73|11115.73|0
1650984650000|2022-04-26 14:50:50|11120.51|11120.51|11120.51|11120.51|11120.51|11120.51|11120.51|11120.51|0
1650984660000|2022-04-26 14:51:00|11121.64|11121.64|11121.64|11121.64|11121.64|11121.64|11121.64|11121.64|0
1650984670000|2022-04-26 14:51:10|11118.43|11118.43|11115.85|11115.85|11118.43|11118.43|11115.21|11115.21|0
1650984680000|2022-04-26 14:51:20|11113.28|11113.28|11113.28|11113.28|11113.28|11113.28|11113.28|11113.28|0
1650984710000|2022-04-26 14:51:50|11110.07|11110.07|11110.07|11110.07|11110.07|11110.07|11110.07|11110.07|0
1650984740000|2022-04-26 14:52:20|11110.62|11110.62|11109.52|11109.52|11110.62|11110.62|11109.52|11109.52|0
1650984750000|2022-04-26 14:52:30|11108.97|11108.97|11108.97|11108.97|11108.97|11108.97|11108.97|11108.97|0
1650984790000|2022-04-26 14:53:10|11109.52|11109.52|11109.52|11109.52|11109.52|11109.52|11109.52|11109.52|0
1650984800000|2022-04-26 14:53:20|11110.8|11110.8|11110.8|11110.8|11110.8|11110.8|11110.8|11110.8|0
1650984810000|2022-04-26 14:53:30|11110.16|11110.16|11110.16|11110.16|11110.16|11110.16|11110.16|11110.16|0
1650984850000|2022-04-26 14:54:10|11108.88|11108.88|11114.93|11114.93|11116.44|11116.44|11108.88|11108.88|0
1650984860000|2022-04-26 14:54:20|11116.44|11116.44|11124.69|11124.69|11124.69|11124.69|11116.44|11116.44|0
1650984870000|2022-04-26 14:54:30|11125.24|11125.24|11125.24|11125.24|11125.24|11125.24|11125.24|11125.24|0
1650984890000|2022-04-26 14:54:50|11127.8|11127.8|11121.37|11121.37|11127.8|11127.8|11121.37|11121.37|0
1650984900000|2022-04-26 14:55:00|11124.59|11124.59|11124.59|11124.59|11124.59|11124.59|11124.59|11124.59|0
1650984920000|2022-04-26 14:55:20|11130.27|11130.27|11130.27|11130.27|11130.27|11130.27|11130.27|11130.27|0
1650984950000|2022-04-26 14:55:50|11123.83|11123.83|11123.83|11123.83|11123.83|11123.83|11123.83|11123.83|0
1650984960000|2022-04-26 14:56:00|11120.62|11120.62|11120.62|11120.62|11120.62|11120.62|11120.62|11120.62|0
1650985020000|2022-04-26 14:57:00|11127.05|11127.05|11127.05|11127.05|11127.05|11127.05|11127.05|11127.05|0
1650985070000|2022-04-26 14:57:50|11123.83|11123.83|11123.83|11123.83|11123.83|11123.83|11123.83|11123.83|0
1650985090000|2022-04-26 14:58:10|11120.62|11120.62|11120.62|11120.62|11120.62|11120.62|11120.62|11120.62|0
1650985130000|2022-04-26 14:58:50|11119.49|11119.49|11121.75|11121.75|11121.75|11121.75|11119.49|11119.49|0
1650985140000|2022-04-26 14:59:00|11123.25|11123.25|11123.25|11123.25|11123.25|11123.25|11123.25|11123.25|0
1650985170000|2022-04-26 14:59:30|11124.35|11124.35|11124.35|11124.35|11124.35|11124.35|11124.35|11124.35|0
1650985190000|2022-04-26 14:59:50|11117.86|11117.86|11119.52|11119.52|11120.05|11120.05|11117.86|11117.86|0
1650985230000|2022-04-26 15:00:30|11117.88|11117.88|11115.14|11115.14|11117.88|11117.88|11115.14|11115.14|0
1650985250000|2022-04-26 15:00:50|11115.51|11115.51|11115.51|11115.51|11115.51|11115.51|11115.51|11115.51|0
1650985260000|2022-04-26 15:01:00|11112.29|11112.29|11109.08|11109.08|11112.29|11112.29|11109.08|11109.08|0
1650985320000|2022-04-26 15:02:00|11105.86|11105.86|11105.86|11105.86|11105.86|11105.86|11105.86|11105.86|0
1650985330000|2022-04-26 15:02:10|11099.43|11099.43|11099.43|11099.43|11099.43|11099.43|11099.43|11099.43|0
1650985340000|2022-04-26 15:02:20|11109.08|11109.08|11109.08|11109.08|11109.08|11109.08|11109.08|11109.08|0
1650985350000|2022-04-26 15:02:30|11110.93|11110.93|11110.93|11110.93|11110.93|11110.93|11110.93|11110.93|0
1650985360000|2022-04-26 15:02:40|11112.21|11112.21|11109|11109|11112.21|11112.21|11109|11109|0
1650985380000|2022-04-26 15:03:00|11107.9|11107.9|11107.9|11107.9|11107.9|11107.9|11107.9|11107.9|0
1650985390000|2022-04-26 15:03:10|11107.26|11107.26|11107.26|11107.26|11107.26|11107.26|11107.26|11107.26|0
1650985410000|2022-04-26 15:03:30|11108.55|11108.55|11108.55|11108.55|11108.55|11108.55|11108.55|11108.55|0
1650985420000|2022-04-26 15:03:40|11102.11|11102.11|11102.11|11102.11|11102.11|11102.11|11102.11|11102.11|0
1650985460000|2022-04-26 15:04:20|11100.61|11100.61|11097.39|11097.39|11100.61|11100.61|11097.39|11097.39|0
1650985470000|2022-04-26 15:04:30|11095.47|11095.47|11095.47|11095.47|11095.47|11095.47|11095.47|11095.47|0
1650985500000|2022-04-26 15:05:00|11092.9|11092.9|11092.9|11092.9|11092.9|11092.9|11092.9|11092.9|0
1650985510000|2022-04-26 15:05:10|11089.68|11089.68|11091.23|11091.23|11091.23|11091.23|11089.31|11089.31|0
1650985530000|2022-04-26 15:05:30|11089.35|11089.35|11089.35|11089.35|11089.35|11089.35|11089.35|11089.35|0
1650985560000|2022-04-26 15:06:00|11091.23|11091.23|11094.35|11094.35|11094.35|11094.35|11091.23|11091.23|0
1650985610000|2022-04-26 15:06:50|11093.59|11093.59|11090.38|11090.38|11093.59|11093.59|11087.16|11087.16|0
1650985620000|2022-04-26 15:07:00|11093.59|11093.59|11093.59|11093.59|11093.59|11093.59|11093.59|11093.59|0
1650985640000|2022-04-26 15:07:20|11090.38|11090.38|11091.66|11091.66|11092.3|11092.3|11090.38|11090.38|0
1650985650000|2022-04-26 15:07:30|11093.54|11093.54|11092.9|11092.9|11093.54|11093.54|11092.9|11092.9|0
1650985680000|2022-04-26 15:08:00|11099.33|11099.33|11102.55|11102.55|11102.55|11102.55|11099.33|11099.33|0
1650985700000|2022-04-26 15:08:20|11101.8|11101.8|11101.8|11101.8|11101.8|11101.8|11101.8|11101.8|0
1650985720000|2022-04-26 15:08:40|11105.01|11105.01|11105.01|11105.01|11105.01|11105.01|11105.01|11105.01|0
1650985760000|2022-04-26 15:09:20|11106.9|11106.9|11106.9|11106.9|11106.9|11106.9|11106.9|11106.9|0
1650985850000|2022-04-26 15:10:50|11107.65|11107.65|11108.57|11108.57|11108.57|11108.57|11107.27|11107.27|0
1650985870000|2022-04-26 15:11:10|11105.19|11105.19|11105.19|11105.19|11105.19|11105.19|11105.19|11105.19|0
1650985880000|2022-04-26 15:11:20|11103.26|11103.26|11103.81|11103.81|11103.81|11103.81|11103.26|11103.26|0
1650985900000|2022-04-26 15:11:40|11107.03|11107.03|11107.03|11107.03|11107.03|11107.03|11107.03|11107.03|0
1650985920000|2022-04-26 15:12:00|11108.16|11108.16|11108.16|11108.16|11108.16|11108.16|11108.16|11108.16|0
1650985930000|2022-04-26 15:12:10|11108.8|11108.8|11110.3|11110.3|11110.3|11110.3|11108.8|11108.8|0
1650985940000|2022-04-26 15:12:20|11109.66|11109.66|11110.41|11110.41|11110.41|11110.41|11109.66|11109.66|0
1650985960000|2022-04-26 15:12:40|11113.63|11113.63|11114.18|11114.18|11114.18|11114.18|11113.63|11113.63|0
1650985970000|2022-04-26 15:12:50|11117.4|11117.4|11120.99|11120.99|11120.99|11120.99|11117.4|11117.4|0
1650985990000|2022-04-26 15:13:10|11124.21|11124.21|11124.21|11124.21|11124.21|11124.21|11124.21|11124.21|0
1650986000000|2022-04-26 15:13:20|11126.84|11126.84|11117.19|11117.19|11126.84|11126.84|11117.19|11117.19|0
1650986010000|2022-04-26 15:13:30|11120.41|11120.41|11124.27|11124.27|11124.27|11124.27|11120.41|11120.41|0
1650986020000|2022-04-26 15:13:40|11124.81|11124.81|11124.81|11124.81|11124.81|11124.81|11124.81|11124.81|0
1650986080000|2022-04-26 15:14:40|11125.36|11125.36|11125.36|11125.36|11125.36|11125.36|11125.36|11125.36|0
1650986090000|2022-04-26 15:14:50|11128.58|11128.58|11128.58|11128.58|11128.58|11128.58|11128.58|11128.58|0
1650986100000|2022-04-26 15:15:00|11122.15|11122.15|11122.15|11122.15|11122.15|11122.15|11122.15|11122.15|0
1650986130000|2022-04-26 15:15:30|11121.5|11121.5|11121.5|11121.5|11121.5|11121.5|11121.5|11121.5|0
1650986160000|2022-04-26 15:16:00|11120.38|11120.38|11120|11120|11120.38|11120.38|11120|11120|0
1650986190000|2022-04-26 15:16:30|11121.28|11121.28|11118.07|11118.07|11121.28|11121.28|11114.85|11114.85|0
1650986210000|2022-04-26 15:16:50|11118.71|11118.71|11118.71|11118.71|11118.71|11118.71|11118.71|11118.71|0
1650986240000|2022-04-26 15:17:20|11119.26|11119.26|11119.63|11119.63|11119.63|11119.63|11119.26|11119.26|0
1650986250000|2022-04-26 15:17:30|11119.08|11119.08|11119.08|11119.08|11119.08|11119.08|11119.08|11119.08|0
1650986260000|2022-04-26 15:17:40|11117.16|11117.16|11117.16|11117.16|11117.16|11117.16|11117.16|11117.16|0
1650986280000|2022-04-26 15:18:00|11117.71|11117.71|11116.58|11116.58|11117.71|11117.71|11116.2|11116.2|0
1650986290000|2022-04-26 15:18:10|11115.48|11115.48|11114.93|11114.93|11115.48|11115.48|11114.93|11114.93|0
1650986300000|2022-04-26 15:18:20|11114.18|11114.18|11114.18|11114.18|11114.18|11114.18|11114.18|11114.18|0
1650986340000|2022-04-26 15:19:00|11107.75|11107.75|11108.5|11108.5|11109.63|11109.63|11107.75|11107.75|0
1650986360000|2022-04-26 15:19:20|11109.78|11109.78|11109.78|11109.78|11109.78|11109.78|11109.78|11109.78|0
1650986390000|2022-04-26 15:19:50|11108.65|11108.65|11105.85|11105.85|11108.65|11108.65|11105.85|11105.85|0
1650986400000|2022-04-26 15:20:00|11103.59|11103.59|11104.87|11104.87|11104.87|11104.87|11103.59|11103.59|0
1650986410000|2022-04-26 15:20:10|11104.5|11104.5|11106.75|11106.75|11106.75|11106.75|11104.5|11104.5|0
1650986430000|2022-04-26 15:20:30|11108.68|11108.68|11112.64|11112.64|11112.64|11112.64|11108.68|11108.68|0
1650986450000|2022-04-26 15:20:50|11115.86|11115.86|11121.91|11121.91|11122.29|11122.29|11115.86|11115.86|0
1650986470000|2022-04-26 15:21:10|11125.13|11125.13|11125.13|11125.13|11125.13|11125.13|11125.13|11125.13|0
1650986490000|2022-04-26 15:21:30|11125.77|11125.77|11132.21|11132.21|11132.21|11132.21|11125.77|11125.77|0
1650986510000|2022-04-26 15:21:50|11132.76|11132.76|11132.76|11132.76|11132.76|11132.76|11132.76|11132.76|0
1650986520000|2022-04-26 15:22:00|11132.21|11132.21|11135.42|11135.42|11135.42|11135.42|11132.21|11132.21|0
1650986530000|2022-04-26 15:22:10|11135.97|11135.97|11137.85|11137.85|11137.85|11137.85|11135.97|11135.97|0
1650986540000|2022-04-26 15:22:20|11135.97|11135.97|11137.48|11137.48|11137.48|11137.48|11135.97|11135.97|0
1650986550000|2022-04-26 15:22:30|11136.19|11136.19|11136.19|11136.19|11136.19|11136.19|11136.19|11136.19|0
1650986560000|2022-04-26 15:22:40|11136.74|11136.74|11135.1|11135.1|11136.74|11136.74|11135.1|11135.1|0
1650986580000|2022-04-26 15:23:00|11141.53|11141.53|11141.53|11141.53|11141.53|11141.53|11141.53|11141.53|0
1650986590000|2022-04-26 15:23:10|11144.75|11144.75|11145.5|11145.5|11145.5|11145.5|11144.75|11144.75|0
1650986600000|2022-04-26 15:23:20|11146.78|11146.78|11148.07|11148.07|11148.07|11148.07|11146.78|11146.78|0
1650986620000|2022-04-26 15:23:40|11151.29|11151.29|11151.29|11151.29|11151.29|11151.29|11151.29|11151.29|0
1650986640000|2022-04-26 15:24:00|11148.07|11148.07|11146.78|11146.78|11148.07|11148.07|11146.78|11146.78|0
1650986650000|2022-04-26 15:24:10|11144.9|11144.9|11144.9|11144.9|11144.9|11144.9|11144.9|11144.9|0
1650986660000|2022-04-26 15:24:20|11141.69|11141.69|11142.82|11142.82|11142.82|11142.82|11141.69|11141.69|0
1650986680000|2022-04-26 15:24:40|11142.27|11142.27|11142.27|11142.27|11142.27|11142.27|11142.27|11142.27|0
1650986690000|2022-04-26 15:24:50|11143.36|11143.36|11143.36|11143.36|11143.36|11143.36|11143.36|11143.36|0
1650986700000|2022-04-26 15:25:00|11142.72|11142.72|11142.72|11142.72|11142.72|11142.72|11142.72|11142.72|0
1650986710000|2022-04-26 15:25:10|11136.29|11136.29|11132.96|11132.96|11136.29|11136.29|11132.96|11132.96|0
1650986720000|2022-04-26 15:25:20|11134.89|11134.89|11134.14|11134.14|11134.89|11134.89|11134.14|11134.14|0
1650986730000|2022-04-26 15:25:30|11127.7|11127.7|11127.7|11127.7|11127.7|11127.7|11127.7|11127.7|0
1650986740000|2022-04-26 15:25:40|11130.92|11130.92|11131.3|11131.3|11132.05|11132.05|11130.92|11130.92|0
1650986750000|2022-04-26 15:25:50|11132.43|11132.43|11131.67|11131.67|11132.43|11132.43|11131.67|11131.67|0
1650986760000|2022-04-26 15:26:00|11131.03|11131.03|11131.03|11131.03|11131.03|11131.03|11131.03|11131.03|0
1650986770000|2022-04-26 15:26:10|11124.6|11124.6|11124.6|11124.6|11124.6|11124.6|11124.6|11124.6|0
1650986780000|2022-04-26 15:26:20|11124.05|11124.05|11124.05|11124.05|11124.05|11124.05|11124.05|11124.05|0
1650986800000|2022-04-26 15:26:40|11120.83|11120.83|11123.3|11123.3|11124.05|11124.05|11120.83|11120.83|0
1650986840000|2022-04-26 15:27:20|11124.05|11124.05|11124.05|11124.05|11124.05|11124.05|11124.05|11124.05|0
1650986850000|2022-04-26 15:27:30|11123.5|11123.5|11123.5|11123.5|11123.5|11123.5|11123.5|11123.5|0
1650986870000|2022-04-26 15:27:50|11124.25|11124.25|11121.04|11121.04|11124.25|11124.25|11121.04|11121.04|0
1650986880000|2022-04-26 15:28:00|11121.41|11121.41|11118.19|11118.19|11121.41|11121.41|11118.19|11118.19|0
1650986890000|2022-04-26 15:28:10|11119.29|11119.29|11118.57|11118.57|11119.29|11119.29|11118.19|11118.19|0
1650986900000|2022-04-26 15:28:20|11117.93|11117.93|11121.89|11121.89|11123.06|11123.06|11117.93|11117.93|0
1650986910000|2022-04-26 15:28:30|11121.25|11121.25|11121.25|11121.25|11121.25|11121.25|11121.25|11121.25|0
1650986920000|2022-04-26 15:28:40|11123.17|11123.17|11123.17|11123.17|11123.17|11123.17|11123.17|11123.17|0
1650986930000|2022-04-26 15:28:50|11122.53|11122.53|11122.53|11122.53|11122.53|11122.53|11122.53|11122.53|0
1650986960000|2022-04-26 15:29:20|11124.04|11124.04|11130.47|11130.47|11130.47|11130.47|11124.04|11124.04|0
1650986970000|2022-04-26 15:29:30|11129.83|11129.83|11133.04|11133.04|11133.04|11133.04|11129.83|11129.83|0
1650986980000|2022-04-26 15:29:40|11134.17|11134.17|11132.88|11132.88|11134.17|11134.17|11132.88|11132.88|0
1650986990000|2022-04-26 15:29:50|11134.53|11134.53|11125.9|11125.9|11134.53|11134.53|11125.9|11125.9|0
1651043700000|2022-04-27 07:15:00|11260.88|11260.88|11259.6|11259.6|11260.88|11260.88|11259.6|11259.6|0
1651043710000|2022-04-27 07:15:10|11260.24|11260.24|11255.11|11255.11|11260.24|11260.24|11255.11|11255.11|0
1651043720000|2022-04-27 07:15:20|11254.46|11254.46|11257.67|11257.67|11257.67|11257.67|11254.46|11254.46|0
1651043730000|2022-04-27 07:15:30|11252.54|11252.54|11250.89|11250.89|11252.54|11252.54|11250.89|11250.89|0
1651043750000|2022-04-27 07:15:50|11258.59|11258.59|11272.75|11272.75|11272.75|11272.75|11256.67|11256.67|0
1651043760000|2022-04-27 07:16:00|11275.97|11275.97|11275.97|11275.97|11275.97|11275.97|11275.97|11275.97|0
1651043810000|2022-04-27 07:16:50|11283.03|11283.03|11279.82|11279.82|11283.03|11283.03|11279.82|11279.82|0
1651043820000|2022-04-27 07:17:00|11277.94|11277.94|11277.94|11277.94|11277.94|11277.94|11277.94|11277.94|0
1651043860000|2022-04-27 07:17:40|11272.16|11272.16|11268.31|11268.31|11272.16|11272.16|11268.31|11268.31|0
1651043900000|2022-04-27 07:18:20|11252.23|11252.23|11247.13|11247.13|11252.23|11252.23|11247.13|11247.13|0
1651043920000|2022-04-27 07:18:40|11240.7|11240.7|11243.91|11243.91|11243.91|11243.91|11240.7|11240.7|0
1651043940000|2022-04-27 07:19:00|11240.62|11240.62|11239.53|11239.53|11240.62|11240.62|11239.53|11239.53|0
1651044040000|2022-04-27 07:20:40|11229.9|11229.9|11229.9|11229.9|11229.9|11229.9|11229.9|11229.9|0
1651044050000|2022-04-27 07:20:50|11227.71|11227.71|11227.71|11227.71|11227.71|11227.71|11227.71|11227.71|0
1651044060000|2022-04-27 07:21:00|11205.19|11205.19|11205.19|11205.19|11205.19|11205.19|11205.19|11205.19|0
1651044070000|2022-04-27 07:21:10|11201.42|11201.42|11201.42|11201.42|11201.42|11201.42|11201.42|11201.42|0
1651044110000|2022-04-27 07:21:50|11196.29|11196.29|11196.29|11196.29|11196.29|11196.29|11196.29|11196.29|0
1651044190000|2022-04-27 07:23:10|11189.86|11189.86|11184.21|11184.21|11189.86|11189.86|11184.21|11184.21|0
1651044230000|2022-04-27 07:23:50|11189.99|11189.99|11188.7|11188.7|11189.99|11189.99|11188.7|11188.7|0
1651044240000|2022-04-27 07:24:00|11185.49|11185.49|11185.49|11185.49|11185.49|11185.49|11185.49|11185.49|0
1651044250000|2022-04-27 07:24:10|11181.64|11181.64|11185.49|11185.49|11185.49|11185.49|11175.86|11175.86|0
1651044280000|2022-04-27 07:24:40|11190.38|11190.38|11190.38|11190.38|11190.38|11190.38|11190.38|11190.38|0
1651044320000|2022-04-27 07:25:20|11197.44|11197.44|11197.44|11197.44|11197.44|11197.44|11197.44|11197.44|0
1651044330000|2022-04-27 07:25:30|11194.22|11194.22|11191.64|11191.64|11194.22|11194.22|11191|11191|0
1651044430000|2022-04-27 07:27:10|11195.49|11195.49|11195.49|11195.49|11195.49|11195.49|11195.49|11195.49|0
1651044440000|2022-04-27 07:27:20|11196.14|11196.14|11199.43|11199.43|11199.43|11199.43|11196.14|11196.14|0
1651044450000|2022-04-27 07:27:30|11200.71|11200.71|11200.71|11200.71|11200.71|11200.71|11200.71|11200.71|0
1651044500000|2022-04-27 07:28:20|11205.84|11205.84|11205.84|11205.84|11205.84|11205.84|11205.84|11205.84|0
1651044510000|2022-04-27 07:28:30|11206.94|11206.94|11211.43|11211.43|11211.43|11211.43|11206.94|11206.94|0
1651044520000|2022-04-27 07:28:40|11213.65|11213.65|11202.1|11202.1|11213.65|11213.65|11202.1|11202.1|0
1651044540000|2022-04-27 07:29:00|11202.47|11202.47|11202.47|11202.47|11202.47|11202.47|11202.47|11202.47|0
1651044560000|2022-04-27 07:29:20|11203.76|11203.76|11203.76|11203.76|11203.76|11203.76|11203.76|11203.76|0
1651044570000|2022-04-27 07:29:30|11203.11|11203.11|11203.11|11203.11|11203.11|11203.11|11203.11|11203.11|0
1651044580000|2022-04-27 07:29:40|11204.21|11204.21|11204.21|11204.21|11204.21|11204.21|11204.21|11204.21|0
1651044650000|2022-04-27 07:30:50|11203.84|11203.84|11203.84|11203.84|11203.84|11203.84|11203.84|11203.84|0
1651044750000|2022-04-27 07:32:30|11201.27|11201.27|11200.63|11200.63|11201.27|11201.27|11200.63|11200.63|0
1651044780000|2022-04-27 07:33:00|11198.75|11198.75|11198.37|11198.37|11199.12|11199.12|11198.37|11198.37|0
1651044860000|2022-04-27 07:34:20|11200.94|11200.94|11202.86|11202.86|11202.86|11202.86|11198.37|11198.37|0
1651044890000|2022-04-27 07:34:50|11206.71|11206.71|11206.71|11206.71|11206.71|11206.71|11206.71|11206.71|0
1651044900000|2022-04-27 07:35:00|11208.64|11208.64|11204.79|11204.79|11208.64|11208.64|11204.79|11204.79|0
1651044910000|2022-04-27 07:35:10|11208.64|11208.64|11208.64|11208.64|11208.64|11208.64|11205.43|11205.43|0
1651044920000|2022-04-27 07:35:20|11210.56|11210.56|11208.64|11208.64|11210.56|11210.56|11208.64|11208.64|0
1651044960000|2022-04-27 07:36:00|11201.86|11201.86|11201.69|11201.69|11201.86|11201.86|11199.12|11199.12|0
1651045000000|2022-04-27 07:36:40|11201.04|11201.04|11201.04|11201.04|11201.04|11201.04|11201.04|11201.04|0
1651045010000|2022-04-27 07:36:50|11199.12|11199.12|11201.04|11201.04|11201.04|11201.04|11197.84|11197.84|0
1651045060000|2022-04-27 07:37:40|11196.55|11196.55|11192.48|11192.48|11196.55|11196.55|11192.48|11192.48|0
1651045080000|2022-04-27 07:38:00|11190.22|11190.22|11190.22|11190.22|11190.22|11190.22|11190.22|11190.22|0
1651045090000|2022-04-27 07:38:10|11191.35|11191.35|11191.35|11191.35|11191.35|11191.35|11191.35|11191.35|0
1651045100000|2022-04-27 07:38:20|11191.99|11191.99|11190.71|11190.71|11191.99|11191.99|11190.71|11190.71|0
1651045130000|2022-04-27 07:38:50|11189.07|11189.07|11189.07|11189.07|11189.07|11189.07|11189.07|11189.07|0
1651045140000|2022-04-27 07:39:00|11201.93|11201.93|11201.93|11201.93|11201.93|11201.93|11201.93|11201.93|0
1651045170000|2022-04-27 07:39:30|11200.43|11200.43|11200.43|11200.43|11200.43|11200.43|11200.43|11200.43|0
1651045180000|2022-04-27 07:39:40|11193.99|11193.99|11193.99|11193.99|11193.99|11193.99|11193.99|11193.99|0
1651045190000|2022-04-27 07:39:50|11195.64|11195.64|11195.64|11195.64|11195.64|11195.64|11195.64|11195.64|0
1651045250000|2022-04-27 07:40:50|11196.77|11196.77|11196.77|11196.77|11196.77|11196.77|11196.77|11196.77|0
1651045260000|2022-04-27 07:41:00|11195.64|11195.64|11195.64|11195.64|11195.64|11195.64|11194.89|11194.89|0
1651045280000|2022-04-27 07:41:20|11197.9|11197.9|11197.9|11197.9|11197.9|11197.9|11197.9|11197.9|0
1651045350000|2022-04-27 07:42:30|11202.04|11202.04|11202.04|11202.04|11202.04|11202.04|11202.04|11202.04|0
1651045370000|2022-04-27 07:42:50|11205.42|11205.42|11205.42|11205.42|11205.42|11205.42|11205.42|11205.42|0
1651045420000|2022-04-27 07:43:40|11202.21|11202.21|11192.55|11192.55|11202.21|11202.21|11192.55|11192.55|0
1651045430000|2022-04-27 07:43:50|11202.21|11202.21|11202.21|11202.21|11202.21|11202.21|11202.21|11202.21|0
1651045440000|2022-04-27 07:44:00|11205.42|11205.42|11208.64|11208.64|11208.64|11208.64|11205.42|11205.42|0
1651045450000|2022-04-27 07:44:10|11208|11208|11201.23|11201.23|11208|11208|11201.23|11201.23|0
1651045520000|2022-04-27 07:45:20|11204.61|11204.61|11204.61|11204.61|11204.61|11204.61|11204.61|11204.61|0
1651045530000|2022-04-27 07:45:30|11205.74|11205.74|11205.74|11205.74|11205.74|11205.74|11205.74|11205.74|0
1651045540000|2022-04-27 07:45:40|11207.02|11207.02|11207.02|11207.02|11207.02|11207.02|11207.02|11207.02|0
1651045570000|2022-04-27 07:46:10|11206.38|11206.38|11206.38|11206.38|11206.38|11206.38|11206.38|11206.38|0
1651045590000|2022-04-27 07:46:30|11206.93|11206.93|11210.14|11210.14|11210.14|11210.14|11206.93|11206.93|0
1651045610000|2022-04-27 07:46:50|11208.86|11208.86|11209.5|11209.5|11210.14|11210.14|11208.86|11208.86|0
1651045620000|2022-04-27 07:47:00|11208.21|11208.21|11205.01|11205.01|11208.21|11208.21|11205.01|11205.01|0
1651045630000|2022-04-27 07:47:10|11203.5|11203.5|11203.5|11203.5|11203.5|11203.5|11203.5|11203.5|0
1651045650000|2022-04-27 07:47:30|11203.12|11203.12|11202.75|11202.75|11203.12|11203.12|11202.75|11202.75|0
1651045670000|2022-04-27 07:47:50|11203.12|11203.12|11203.12|11203.12|11203.12|11203.12|11203.12|11203.12|0
1651045680000|2022-04-27 07:48:00|11208.26|11208.26|11208.26|11208.26|11208.26|11208.26|11208.26|11208.26|0
1651045700000|2022-04-27 07:48:20|11210.82|11210.82|11210.82|11210.82|11210.82|11210.82|11210.82|11210.82|0
1651045720000|2022-04-27 07:48:40|11211.47|11211.47|11233.99|11233.99|11233.99|11233.99|11211.47|11211.47|0
1651045730000|2022-04-27 07:48:50|11233.34|11233.34|11235.87|11235.87|11235.87|11235.87|11233.34|11233.34|0
1651045780000|2022-04-27 07:49:40|11236.62|11236.62|11236.62|11236.62|11236.62|11236.62|11236.62|11236.62|0
1651045790000|2022-04-27 07:49:50|11243.04|11243.04|11243.04|11243.04|11243.04|11243.04|11243.04|11243.04|0
1651045810000|2022-04-27 07:50:10|11241.75|11241.75|11241.41|11241.41|11242.4|11242.4|11237.9|11237.9|0
1651045820000|2022-04-27 07:50:20|11239.49|11239.49|11239.49|11239.49|11239.49|11239.49|11239.49|11239.49|0
1651045830000|2022-04-27 07:50:30|11239.11|11239.11|11239.11|11239.11|11239.11|11239.11|11239.11|11239.11|0
1651045930000|2022-04-27 07:52:10|11238.01|11238.01|11238.01|11238.01|11238.01|11238.01|11238.01|11238.01|0
1651045990000|2022-04-27 07:53:10|11236.89|11236.89|11236.89|11236.89|11236.89|11236.89|11236.89|11236.89|0
1651046000000|2022-04-27 07:53:20|11239.45|11239.45|11239.45|11239.45|11239.45|11239.45|11239.45|11239.45|0
1651046020000|2022-04-27 07:53:40|11240.58|11240.58|11243.8|11243.8|11243.8|11243.8|11240.58|11240.58|0
1651046070000|2022-04-27 07:54:30|11243.05|11243.05|11243.05|11243.05|11243.05|11243.05|11243.05|11243.05|0
1651046100000|2022-04-27 07:55:00|11245.68|11245.68|11245.68|11245.68|11245.68|11245.68|11245.68|11245.68|0
1651046150000|2022-04-27 07:55:50|11246.96|11246.96|11246.96|11246.96|11246.96|11246.96|11246.96|11246.96|0
1651046180000|2022-04-27 07:56:20|11243.75|11243.75|11243.75|11243.75|11243.75|11243.75|11243.75|11243.75|0
1651046240000|2022-04-27 07:57:20|11244.3|11244.3|11244.3|11244.3|11244.3|11244.3|11244.3|11244.3|0
1651046280000|2022-04-27 07:58:00|11243.02|11243.02|11243.66|11243.66|11243.66|11243.66|11243.02|11243.02|0
1651046350000|2022-04-27 07:59:10|11240.45|11240.45|11239.81|11239.81|11240.45|11240.45|11239.81|11239.81|0
1651046430000|2022-04-27 08:00:30|11242.38|11242.38|11242.38|11242.38|11242.38|11242.38|11242.38|11242.38|0
1651046440000|2022-04-27 08:00:40|11241.25|11241.25|11242|11242|11242|11242|11241.25|11241.25|0
1651046480000|2022-04-27 08:01:20|11243.1|11243.1|11242|11242|11243.1|11243.1|11242|11242|0
1651046500000|2022-04-27 08:01:40|11240.36|11240.36|11240.36|11240.36|11240.36|11240.36|11240.36|11240.36|0
1651046600000|2022-04-27 08:03:20|11238.43|11238.43|11238.43|11238.43|11238.43|11238.43|11238.43|11238.43|0
1651046620000|2022-04-27 08:03:40|11235.8|11235.8|11235.8|11235.8|11235.8|11235.8|11235.8|11235.8|0
1651046630000|2022-04-27 08:03:50|11234.7|11234.7|11232.13|11232.13|11234.7|11234.7|11232.13|11232.13|0
1651046760000|2022-04-27 08:06:00|11231|11231|11231|11231|11231|11231|11231|11231|0
1651046780000|2022-04-27 08:06:20|11226.87|11226.87|11226.87|11226.87|11226.87|11226.87|11226.87|11226.87|0
1651046800000|2022-04-27 08:06:40|11225.58|11225.58|11225.58|11225.58|11225.58|11225.58|11225.58|11225.58|0
1651046850000|2022-04-27 08:07:30|11226.87|11226.87|11226.22|11226.22|11226.87|11226.87|11226.22|11226.22|0
1651046910000|2022-04-27 08:08:30|11227.51|11227.51|11227.51|11227.51|11227.51|11227.51|11227.51|11227.51|0
1651046950000|2022-04-27 08:09:10|11231.36|11231.36|11228.15|11228.15|11231.36|11231.36|11228.15|11228.15|0
1651047080000|2022-04-27 08:11:20|11227.51|11227.51|11227.51|11227.51|11227.51|11227.51|11227.51|11227.51|0
1651047090000|2022-04-27 08:11:30|11226.87|11226.87|11226.87|11226.87|11226.87|11226.87|11226.87|11226.87|0
1651047100000|2022-04-27 08:11:40|11225.58|11225.58|11223.66|11223.66|11225.58|11225.58|11223.66|11223.66|0
1651047150000|2022-04-27 08:12:30|11197.92|11197.92|11191.49|11191.49|11197.92|11197.92|11191.49|11191.49|0
1651047180000|2022-04-27 08:13:00|11182.83|11182.83|11179.82|11179.82|11182.83|11182.83|11179.82|11179.82|0
1651047190000|2022-04-27 08:13:10|11195.91|11195.91|11195.91|11195.91|11195.91|11195.91|11195.91|11195.91|0
1651047200000|2022-04-27 08:13:20|11193.34|11193.34|11185.64|11185.64|11193.34|11193.34|11185.64|11185.64|0
1651047210000|2022-04-27 08:13:30|11185|11185|11183.12|11183.12|11185|11185|11183.12|11183.12|0
1651047220000|2022-04-27 08:13:40|11177.98|11177.98|11177.98|11177.98|11177.98|11177.98|11177.98|11177.98|0
1651047230000|2022-04-27 08:13:50|11175.79|11175.79|11175.79|11175.79|11175.79|11175.79|11175.79|11175.79|0
1651047240000|2022-04-27 08:14:00|11175.15|11175.15|11178.36|11178.36|11178.36|11178.36|11175.15|11175.15|0
1651047270000|2022-04-27 08:14:30|11177.26|11177.26|11176.71|11176.71|11177.26|11177.26|11176.71|11176.71|0
1651047290000|2022-04-27 08:14:50|11172.22|11172.22|11169.65|11169.65|11172.22|11172.22|11169.65|11169.65|0
1651047350000|2022-04-27 08:15:50|11172.86|11172.86|11172.86|11172.86|11172.86|11172.86|11172.86|11172.86|0
1651047360000|2022-04-27 08:16:00|11166.43|11166.43|11166.43|11166.43|11166.43|11166.43|11166.43|11166.43|0
1651047430000|2022-04-27 08:17:10|11163.21|11163.21|11163.21|11163.21|11163.21|11163.21|11163.21|11163.21|0
1651047490000|2022-04-27 08:18:10|11159.82|11159.82|11159.82|11159.82|11159.82|11159.82|11159.82|11159.82|0
1651047500000|2022-04-27 08:18:20|11159.18|11159.18|11158.54|11158.54|11159.18|11159.18|11158.54|11158.54|0
1651047510000|2022-04-27 08:18:30|11152.76|11152.76|11150.84|11150.84|11152.76|11152.76|11150.84|11150.84|0
1651047520000|2022-04-27 08:18:40|11148.27|11148.27|11146.35|11146.35|11148.27|11148.27|11146.35|11146.35|0
1651047530000|2022-04-27 08:18:50|11143.14|11143.14|11142.5|11142.5|11143.14|11143.14|11142.5|11142.5|0
1651047550000|2022-04-27 08:19:10|11141.74|11141.74|11141.74|11141.74|11141.74|11141.74|11141.74|11141.74|0
1651047560000|2022-04-27 08:19:20|11140.65|11140.65|11140.1|11140.1|11140.65|11140.65|11140.1|11140.1|0
1651047570000|2022-04-27 08:19:30|11139.46|11139.46|11139.46|11139.46|11139.46|11139.46|11139.46|11139.46|0
1651047580000|2022-04-27 08:19:40|11139.83|11139.83|11139.83|11139.83|11139.83|11139.83|11139.83|11139.83|0
1651047610000|2022-04-27 08:20:10|11137.91|11137.91|11133.59|11133.59|11139.55|11139.55|11133.59|11133.59|0
1651047620000|2022-04-27 08:20:20|11137.44|11137.44|11134.24|11134.24|11137.44|11137.44|11134.24|11134.24|0
1651047640000|2022-04-27 08:20:40|11132.31|11132.31|11132.31|11132.31|11133.59|11133.59|11132.31|11132.31|0
1651047660000|2022-04-27 08:21:00|11134.94|11134.94|11136.78|11136.78|11136.78|11136.78|11134.94|11134.94|0
1651047710000|2022-04-27 08:21:50|11136.13|11136.13|11136.13|11136.13|11136.13|11136.13|11136.13|11136.13|0
1651047720000|2022-04-27 08:22:00|11133.57|11133.57|11133.57|11133.57|11133.57|11133.57|11133.57|11133.57|0
1651047730000|2022-04-27 08:22:10|11131|11131|11127.79|11127.79|11131|11131|11127.79|11127.79|0
1651047750000|2022-04-27 08:22:30|11125.23|11125.23|11125.23|11125.23|11125.23|11125.23|11125.23|11125.23|0
1651047760000|2022-04-27 08:22:40|11127.15|11127.15|11127.7|11127.7|11127.7|11127.7|11127.15|11127.15|0
1651047770000|2022-04-27 08:22:50|11126.42|11126.42|11125.13|11125.13|11126.42|11126.42|11125.13|11125.13|0
1651047800000|2022-04-27 08:23:20|11124.49|11124.49|11120.64|11120.64|11124.49|11124.49|11120.64|11120.64|0
1651047810000|2022-04-27 08:23:30|11119.36|11119.36|11119.36|11119.36|11119.36|11119.36|11119.36|11119.36|0
1651047840000|2022-04-27 08:24:00|11125.13|11125.13|11125.13|11125.13|11125.13|11125.13|11125.13|11125.13|0
1651047880000|2022-04-27 08:24:40|11124.49|11124.49|11124.49|11124.49|11124.49|11124.49|11124.49|11124.49|0
1651047940000|2022-04-27 08:25:40|11129.62|11129.62|11127.7|11127.7|11129.62|11129.62|11127.7|11127.7|0
1651048010000|2022-04-27 08:26:50|11121.27|11121.27|11121.27|11121.27|11121.27|11121.27|11121.27|11121.27|0
1651048020000|2022-04-27 08:27:00|11118.05|11118.05|11118.05|11118.05|11118.05|11118.05|11118.05|11118.05|0
1651048040000|2022-04-27 08:27:20|11121.06|11121.06|11121.06|11121.06|11121.06|11121.06|11121.06|11121.06|0
1651048070000|2022-04-27 08:27:50|11125.57|11125.57|11123.69|11123.69|11125.57|11125.57|11123.69|11123.69|0
1651048100000|2022-04-27 08:28:20|11121.77|11121.77|11122.41|11122.41|11122.41|11122.41|11121.77|11121.77|0
1651048120000|2022-04-27 08:28:40|11125.62|11125.62|11125.62|11125.62|11125.62|11125.62|11125.62|11125.62|0
1651048210000|2022-04-27 08:30:10|11124.52|11124.52|11124.52|11124.52|11124.52|11124.52|11124.52|11124.52|0
1651048280000|2022-04-27 08:31:20|11118.75|11118.75|11120.67|11120.67|11120.67|11120.67|11118.75|11118.75|0
1651048350000|2022-04-27 08:32:30|11116.82|11116.82|11116.82|11116.82|11116.82|11116.82|11116.82|11116.82|0
1651048380000|2022-04-27 08:33:00|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|11110.39|0
1651048530000|2022-04-27 08:35:30|11108.46|11108.46|11109.1|11109.1|11109.1|11109.1|11108.46|11108.46|0
1651048540000|2022-04-27 08:35:40|11111.03|11111.03|11109.1|11109.1|11111.03|11111.03|11109.1|11109.1|0
1651048560000|2022-04-27 08:36:00|11102.33|11102.33|11104.25|11104.25|11104.25|11104.25|11102.33|11102.33|0
1651048570000|2022-04-27 08:36:10|11104.9|11104.9|11106.18|11106.18|11106.18|11106.18|11104.9|11104.9|0
1651048580000|2022-04-27 08:36:20|11110.32|11110.32|11110.32|11110.32|11110.32|11110.32|11110.32|11110.32|0
1651048600000|2022-04-27 08:36:40|11109.04|11109.04|11109.04|11109.04|11109.04|11109.04|11109.04|11109.04|0
1651048610000|2022-04-27 08:36:50|11108.39|11108.39|11108.39|11108.39|11108.39|11108.39|11108.39|11108.39|0
1651048620000|2022-04-27 08:37:00|11098.74|11098.74|11098.74|11098.74|11098.74|11098.74|11098.74|11098.74|0
1651048660000|2022-04-27 08:37:40|11097.65|11097.65|11097|11097|11097.65|11097.65|11097|11097|0
1651048740000|2022-04-27 08:39:00|11096.36|11096.36|11096.36|11096.36|11096.36|11096.36|11096.36|11096.36|0
1651048760000|2022-04-27 08:39:20|11095.23|11095.23|11095.23|11095.23|11095.23|11095.23|11095.23|11095.23|0
1651048800000|2022-04-27 08:40:00|11094.68|11094.68|11094.68|11094.68|11094.68|11094.68|11094.68|11094.68|0
1651048860000|2022-04-27 08:41:00|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|11094.04|0
1651048880000|2022-04-27 08:41:20|11095.33|11095.33|11096.61|11096.61|11096.61|11096.61|11095.33|11095.33|0
1651048920000|2022-04-27 08:42:00|11097.74|11097.74|11097.74|11097.74|11097.74|11097.74|11097.74|11097.74|0
1651049070000|2022-04-27 08:44:30|11100.96|11100.96|11100.96|11100.96|11100.96|11100.96|11100.96|11100.96|0
1651049170000|2022-04-27 08:46:10|11104.16|11104.16|11101.6|11101.6|11104.16|11104.16|11101.6|11101.6|0
1651049260000|2022-04-27 08:47:40|11104.16|11104.16|11104.16|11104.16|11104.16|11104.16|11104.16|11104.16|0
1651049290000|2022-04-27 08:48:10|11106.73|11106.73|11106.73|11106.73|11106.73|11106.73|11106.73|11106.73|0
1651049310000|2022-04-27 08:48:30|11108.61|11108.61|11109.16|11109.16|11109.16|11109.16|11108.61|11108.61|0
1651049320000|2022-04-27 08:48:40|11110.44|11110.44|11109.8|11109.8|11110.44|11110.44|11109.8|11109.8|0
1651049350000|2022-04-27 08:49:10|11109.16|11109.16|11109.8|11109.8|11109.8|11109.8|11109.16|11109.16|0
1651049390000|2022-04-27 08:49:50|11110.44|11110.44|11110.44|11110.44|11110.44|11110.44|11110.44|11110.44|0
1651049430000|2022-04-27 08:50:30|11109.16|11109.16|11106.59|11106.59|11109.16|11109.16|11106.59|11106.59|0
1651049480000|2022-04-27 08:51:20|11105.95|11105.95|11107.88|11107.88|11107.88|11107.88|11105.95|11105.95|0
1651049540000|2022-04-27 08:52:20|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|0
1651049570000|2022-04-27 08:52:50|11098.22|11098.22|11098.22|11098.22|11098.22|11098.22|11098.22|11098.22|0
1651049630000|2022-04-27 08:53:50|11101.6|11101.6|11101.6|11101.6|11101.6|11101.6|11101.6|11101.6|0
1651049660000|2022-04-27 08:54:20|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|11099.68|0
1651049670000|2022-04-27 08:54:30|11094.55|11094.55|11092.66|11092.66|11094.55|11094.55|11092.66|11092.66|0
1651049680000|2022-04-27 08:54:40|11093.76|11093.76|11093.76|11093.76|11093.76|11093.76|11093.76|11093.76|0
1651049700000|2022-04-27 08:55:00|11096.98|11096.98|11096.98|11096.98|11096.98|11096.98|11096.98|11096.98|0
1651049730000|2022-04-27 08:55:30|11093.77|11093.77|11093.13|11093.13|11093.77|11093.77|11093.13|11093.13|0
1651049740000|2022-04-27 08:55:40|11095.05|11095.05|11093.13|11093.13|11095.05|11095.05|11093.13|11093.13|0
1651049780000|2022-04-27 08:56:20|11093.77|11093.77|11091.85|11091.85|11095.05|11095.05|11091.85|11091.85|0
1651049830000|2022-04-27 08:57:10|11089.59|11089.59|11089.59|11089.59|11089.59|11089.59|11089.59|11089.59|0
1651049880000|2022-04-27 08:58:00|11079.94|11079.94|11079.94|11079.94|11079.94|11079.94|11079.94|11079.94|0
1651049900000|2022-04-27 08:58:20|11076.73|11076.73|11076.73|11076.73|11076.73|11076.73|11076.73|11076.73|0
1651049910000|2022-04-27 08:58:30|11079.94|11079.94|11080.58|11080.58|11080.58|11080.58|11079.94|11079.94|0
1651049940000|2022-04-27 08:59:00|11081.22|11081.22|11081.22|11081.22|11081.22|11081.22|11081.22|11081.22|0
1651050020000|2022-04-27 09:00:20|11083.1|11083.1|11089.52|11089.52|11089.52|11089.52|11083.1|11083.1|0
1651050090000|2022-04-27 09:01:30|11091.78|11091.78|11091.78|11091.78|11091.78|11091.78|11091.78|11091.78|0
1651050110000|2022-04-27 09:01:50|11092.42|11092.42|11092.42|11092.42|11092.42|11092.42|11092.42|11092.42|0
1651050160000|2022-04-27 09:02:40|11105.29|11105.29|11105.29|11105.29|11105.29|11105.29|11105.29|11105.29|0
1651050180000|2022-04-27 09:03:00|11103.36|11103.36|11105.29|11105.29|11105.29|11105.29|11103.36|11103.36|0
1651050190000|2022-04-27 09:03:10|11102.08|11102.08|11102.08|11102.08|11102.08|11102.08|11102.08|11102.08|0
1651050340000|2022-04-27 09:05:40|11089.21|11089.21|11089.21|11089.21|11089.21|11089.21|11089.21|11089.21|0
1651050360000|2022-04-27 09:06:00|11087.56|11087.56|11087.56|11087.56|11087.56|11087.56|11087.56|11087.56|0
1651050400000|2022-04-27 09:06:40|11081.15|11081.15|11079.86|11079.86|11081.15|11081.15|11079.86|11079.86|0
1651050430000|2022-04-27 09:07:10|11079.31|11079.31|11072.95|11072.95|11079.31|11079.31|11072.95|11072.95|0
1651050600000|2022-04-27 09:10:00|11071.85|11071.85|11071.85|11071.85|11071.85|11071.85|11071.85|11071.85|0
1651050640000|2022-04-27 09:10:40|11073.78|11073.78|11073.14|11073.14|11073.78|11073.78|11073.14|11073.14|0
1651050660000|2022-04-27 09:11:00|11074.42|11074.42|11077.54|11077.54|11078.18|11078.18|11070.57|11070.57|0
1651050690000|2022-04-27 09:11:30|11074.32|11074.32|11074.32|11074.32|11074.32|11074.32|11074.32|11074.32|0
1651050830000|2022-04-27 09:13:50|11075.08|11075.08|11075.08|11075.08|11075.08|11075.08|11075.08|11075.08|0
1651050920000|2022-04-27 09:15:20|11075.72|11075.72|11075.72|11075.72|11075.72|11075.72|11075.72|11075.72|0
1651051040000|2022-04-27 09:17:20|11076.81|11076.81|11077.36|11077.36|11077.36|11077.36|11076.81|11076.81|0
1651051050000|2022-04-27 09:17:30|11076.27|11076.27|11076.27|11076.27|11076.27|11076.27|11076.27|11076.27|0
1651051060000|2022-04-27 09:17:40|11077.36|11077.36|11077.36|11077.36|11077.36|11077.36|11077.36|11077.36|0
1651051070000|2022-04-27 09:17:50|11079.29|11079.29|11079.29|11079.29|11079.29|11079.29|11079.29|11079.29|0
1651051190000|2022-04-27 09:19:50|11076.07|11076.07|11076.07|11076.07|11076.07|11076.07|11076.07|11076.07|0
1651051240000|2022-04-27 09:20:40|11077.72|11077.72|11080.46|11080.46|11080.46|11080.46|11077.72|11077.72|0
1651051260000|2022-04-27 09:21:00|11083.03|11083.03|11084.31|11084.31|11084.31|11084.31|11083.03|11083.03|0
1651051310000|2022-04-27 09:21:50|11083.67|11083.67|11083.67|11083.67|11083.67|11083.67|11083.03|11083.03|0
1651051320000|2022-04-27 09:22:00|11082.92|11082.92|11083.32|11083.32|11084.42|11084.42|11082.92|11082.92|0
1651051330000|2022-04-27 09:22:10|11082.77|11082.77|11082.77|11082.77|11082.77|11082.77|11082.77|11082.77|0
1651051420000|2022-04-27 09:23:40|11090.47|11090.47|11088.55|11088.55|11090.47|11090.47|11088.55|11088.55|0
1651051480000|2022-04-27 09:24:40|11092.69|11092.69|11092.69|11092.69|11092.69|11092.69|11092.69|11092.69|0
1651051500000|2022-04-27 09:25:00|11090.76|11090.76|11090.76|11090.76|11090.76|11090.76|11090.76|11090.76|0
1651051510000|2022-04-27 09:25:10|11086.91|11086.91|11090.12|11090.12|11090.12|11090.12|11086.91|11086.91|0
1651051520000|2022-04-27 09:25:20|11092.05|11092.05|11092.05|11092.05|11092.05|11092.05|11092.05|11092.05|0
1651051540000|2022-04-27 09:25:40|11094.61|11094.61|11094.61|11094.61|11094.61|11094.61|11094.61|11094.61|0
1651051580000|2022-04-27 09:26:20|11092.69|11092.69|11092.69|11092.69|11092.69|11092.69|11092.69|11092.69|0
1651051600000|2022-04-27 09:26:40|11091.41|11091.41|11090.76|11090.76|11091.41|11091.41|11090.76|11090.76|0
1651051660000|2022-04-27 09:27:40|11091.41|11091.41|11091.41|11091.41|11091.41|11091.41|11091.41|11091.41|0
1651051670000|2022-04-27 09:27:50|11090.12|11090.12|11090.12|11090.12|11090.12|11090.12|11090.12|11090.12|0
1651051700000|2022-04-27 09:28:20|11091.22|11091.22|11091.22|11091.22|11091.22|11091.22|11091.22|11091.22|0
1651051730000|2022-04-27 09:28:50|11094.44|11094.44|11093.89|11093.89|11094.44|11094.44|11093.89|11093.89|0
1651051740000|2022-04-27 09:29:00|11097.1|11097.1|11097.1|11097.1|11097.1|11097.1|11097.1|11097.1|0
1651051760000|2022-04-27 09:29:20|11095.46|11095.46|11099.22|11099.22|11099.22|11099.22|11095.46|11095.46|0
1651051780000|2022-04-27 09:29:40|11100.23|11100.23|11101.16|11101.16|11103.08|11103.08|11098.58|11098.58|0
1651051800000|2022-04-27 09:30:00|11105.65|11105.65|11103.08|11103.08|11105.65|11105.65|11103.08|11103.08|0
1651051870000|2022-04-27 09:31:10|11104.96|11104.96|11104.96|11104.96|11104.96|11104.96|11104.96|11104.96|0
1651051900000|2022-04-27 09:31:40|11108.81|11108.81|11108.81|11108.81|11108.81|11108.81|11108.81|11108.81|0
1651051920000|2022-04-27 09:32:00|11107.53|11107.53|11104.96|11104.96|11107.53|11107.53|11104.96|11104.96|0
1651051950000|2022-04-27 09:32:30|11108.81|11108.81|11108.81|11108.81|11108.81|11108.81|11108.81|11108.81|0
1651052020000|2022-04-27 09:33:40|11110.1|11110.1|11110.1|11110.1|11110.1|11110.1|11110.1|11110.1|0
1651052030000|2022-04-27 09:33:50|11113.95|11113.95|11110.74|11110.74|11113.95|11113.95|11110.74|11110.74|0
1651052040000|2022-04-27 09:34:00|11113.95|11113.95|11110.73|11110.73|11113.95|11113.95|11110.73|11110.73|0
1651052050000|2022-04-27 09:34:10|11111.86|11111.86|11113.78|11113.78|11113.78|11113.78|11111.86|11111.86|0
1651052150000|2022-04-27 09:35:50|11118.27|11118.27|11119.56|11119.56|11119.56|11119.56|11118.27|11118.27|0
1651052190000|2022-04-27 09:36:30|11124.05|11124.05|11125.44|11125.44|11125.44|11125.44|11124.05|11124.05|0
1651052210000|2022-04-27 09:36:50|11126.09|11126.09|11138.95|11138.95|11138.95|11138.95|11126.09|11126.09|0
1651052220000|2022-04-27 09:37:00|11142.17|11142.17|11145.38|11145.38|11145.38|11145.38|11142.17|11142.17|0
1651052250000|2022-04-27 09:37:30|11144.74|11144.74|11144.74|11144.74|11144.74|11144.74|11144.74|11144.74|0
1651052270000|2022-04-27 09:37:50|11144.1|11144.1|11144.1|11144.1|11144.1|11144.1|11144.1|11144.1|0
1651052280000|2022-04-27 09:38:00|11143.45|11143.45|11143.45|11143.45|11143.45|11143.45|11143.45|11143.45|0
1651052430000|2022-04-27 09:40:30|11137.02|11137.02|11137.02|11137.02|11137.02|11137.02|11137.02|11137.02|0
1651052470000|2022-04-27 09:41:10|11139.21|11139.21|11139.21|11139.21|11139.21|11139.21|11139.21|11139.21|0
1651052480000|2022-04-27 09:41:20|11140.31|11140.31|11140.31|11140.31|11140.31|11140.31|11140.31|11140.31|0
1651052670000|2022-04-27 09:44:30|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|0
1651052700000|2022-04-27 09:45:00|11147.39|11147.39|11147.39|11147.39|11147.39|11147.39|11147.39|11147.39|0
1651052790000|2022-04-27 09:46:30|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|0
1651052940000|2022-04-27 09:49:00|11144.16|11144.16|11144.16|11144.16|11144.16|11144.16|11144.16|11144.16|0
1651053000000|2022-04-27 09:50:00|11140.31|11140.31|11139.03|11139.03|11140.31|11140.31|11139.03|11139.03|0
1651053020000|2022-04-27 09:50:20|11138.39|11138.39|11138.39|11138.39|11138.39|11138.39|11138.39|11138.39|0
1651053030000|2022-04-27 09:50:30|11124.84|11124.84|11124.84|11124.84|11124.84|11124.84|11124.84|11124.84|0
1651053130000|2022-04-27 09:52:10|11123.56|11123.56|11123.56|11123.56|11123.56|11123.56|11123.56|11123.56|0
1651053180000|2022-04-27 09:53:00|11126.77|11126.77|11120.34|11120.34|11126.77|11126.77|11120.34|11120.34|0
1651053190000|2022-04-27 09:53:10|11117.12|11117.12|11117.12|11117.12|11117.12|11117.12|11117.12|11117.12|0
1651053200000|2022-04-27 09:53:20|11123.56|11123.56|11123.56|11123.56|11123.56|11123.56|11123.56|11123.56|0
1651053370000|2022-04-27 09:56:10|11122.91|11122.91|11122.91|11122.91|11122.91|11122.91|11122.91|11122.91|0
1651053380000|2022-04-27 09:56:20|11124.2|11124.2|11124.2|11124.2|11124.2|11124.2|11124.2|11124.2|0
1651053580000|2022-04-27 09:59:40|11126.46|11126.46|11126.46|11126.46|11126.46|11126.46|11126.46|11126.46|0
1651053740000|2022-04-27 10:02:20|11127.74|11127.74|11127.74|11127.74|11127.74|11127.74|11127.74|11127.74|0
1651053770000|2022-04-27 10:02:50|11129.66|11129.66|11129.66|11129.66|11129.66|11129.66|11129.66|11129.66|0
1651053790000|2022-04-27 10:03:10|11130.95|11130.95|11137.38|11137.38|11137.38|11137.38|11130.95|11130.95|0
1651053800000|2022-04-27 10:03:20|11139.26|11139.26|11139.26|11139.26|11139.26|11139.26|11139.26|11139.26|0
1651053840000|2022-04-27 10:04:00|11140.36|11140.36|11128.59|11128.59|11141.46|11141.46|11128.59|11128.59|0
1651053920000|2022-04-27 10:05:20|11131.16|11131.16|11131.16|11131.16|11131.16|11131.16|11131.16|11131.16|0
1651054030000|2022-04-27 10:07:10|11129.51|11129.51|11129.51|11129.51|11129.51|11129.51|11129.51|11129.51|0
1651054050000|2022-04-27 10:07:30|11123.08|11123.08|11123.08|11123.08|11123.08|11123.08|11123.08|11123.08|0
1651054070000|2022-04-27 10:07:50|11121.98|11121.98|11121.98|11121.98|11121.98|11121.98|11121.98|11121.98|0
1651054260000|2022-04-27 10:11:00|11128.41|11128.41|11128.41|11128.41|11128.41|11128.41|11128.41|11128.41|0
1651054310000|2022-04-27 10:11:50|11133.55|11133.55|11133.55|11133.55|11133.55|11133.55|11133.55|11133.55|0
1651054340000|2022-04-27 10:12:20|11134.3|11134.3|11138.97|11138.97|11140.25|11140.25|11134.3|11134.3|0
1651054380000|2022-04-27 10:13:00|11137.69|11137.69|11135.76|11135.76|11137.69|11137.69|11135.76|11135.76|0
1651054390000|2022-04-27 10:13:10|11132.37|11132.37|11132.37|11132.37|11132.37|11132.37|11132.37|11132.37|0
1651054500000|2022-04-27 10:15:00|11133.88|11133.88|11137.1|11137.1|11137.1|11137.1|11133.88|11133.88|0
1651054510000|2022-04-27 10:15:10|11138.23|11138.23|11138.23|11138.23|11138.23|11138.23|11138.23|11138.23|0
1651054780000|2022-04-27 10:19:40|11137.1|11137.1|11137.1|11137.1|11137.1|11137.1|11137.1|11137.1|0
1651054800000|2022-04-27 10:20:00|11138.98|11138.98|11138.98|11138.98|11138.98|11138.98|11138.98|11138.98|0
1651054820000|2022-04-27 10:20:20|11139.62|11139.62|11139.62|11139.62|11139.62|11139.62|11139.62|11139.62|0
1651054840000|2022-04-27 10:20:40|11141.12|11141.12|11141.88|11141.88|11141.88|11141.88|11141.12|11141.12|0
1651054870000|2022-04-27 10:21:10|11139.68|11139.68|11139.68|11139.68|11139.68|11139.68|11139.68|11139.68|0
1651054930000|2022-04-27 10:22:10|11139.13|11139.13|11142.9|11142.9|11142.9|11142.9|11139.13|11139.13|0
1651055010000|2022-04-27 10:23:30|11135.2|11135.2|11137.76|11137.76|11137.76|11137.76|11135.2|11135.2|0
1651055020000|2022-04-27 10:23:40|11137.12|11137.12|11137.12|11137.12|11137.12|11137.12|11137.12|11137.12|0
1651055100000|2022-04-27 10:25:00|11133.36|11133.36|11133.36|11133.36|11133.36|11133.36|11133.36|11133.36|0
1651055140000|2022-04-27 10:25:40|11130.73|11130.73|11130.73|11130.73|11130.73|11130.73|11130.73|11130.73|0
1651055320000|2022-04-27 10:28:40|11132.65|11132.65|11133.93|11133.93|11133.93|11133.93|11132.65|11132.65|0
1651055350000|2022-04-27 10:29:10|11132.01|11132.01|11132.01|11132.01|11132.01|11132.01|11132.01|11132.01|0
1651055360000|2022-04-27 10:29:20|11134.64|11134.64|11134.09|11134.09|11134.64|11134.64|11134.09|11134.09|0
1651055450000|2022-04-27 10:30:50|11131.53|11131.53|11130.24|11130.24|11131.53|11131.53|11130.24|11130.24|0
1651055500000|2022-04-27 10:31:40|11120.59|11120.59|11120.59|11120.59|11120.59|11120.59|11120.59|11120.59|0
1651055510000|2022-04-27 10:31:50|11123.81|11123.81|11123.17|11123.17|11123.81|11123.81|11123.17|11123.17|0
1651055650000|2022-04-27 10:34:10|11126.39|11126.39|11126.39|11126.39|11126.39|11126.39|11126.39|11126.39|0
1651055690000|2022-04-27 10:34:50|11127.67|11127.67|11134.09|11134.09|11134.09|11134.09|11127.67|11127.67|0
1651055720000|2022-04-27 10:35:20|11135.18|11135.18|11135.18|11135.18|11135.18|11135.18|11135.18|11135.18|0
1651055730000|2022-04-27 10:35:30|11125.53|11125.53|11124.98|11124.98|11125.53|11125.53|11124.98|11124.98|0
1651055740000|2022-04-27 10:35:40|11121.77|11121.77|11121.77|11121.77|11121.77|11121.77|11121.77|11121.77|0
1651055760000|2022-04-27 10:36:00|11118.39|11118.39|11118.39|11118.39|11118.39|11118.39|11118.39|11118.39|0
1651055790000|2022-04-27 10:36:30|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|11117.84|0
1651055820000|2022-04-27 10:37:00|11127.49|11127.49|11127.49|11127.49|11127.49|11127.49|11127.49|11127.49|0
1651055840000|2022-04-27 10:37:20|11130.12|11130.12|11130.12|11130.12|11130.12|11130.12|11130.12|11130.12|0
1651055870000|2022-04-27 10:37:50|11133.34|11133.34|11133.34|11133.34|11133.34|11133.34|11133.34|11133.34|0
1651055920000|2022-04-27 10:38:40|11135.17|11135.17|11137.21|11137.21|11137.21|11137.21|11135.17|11135.17|0
1651055930000|2022-04-27 10:38:50|11133.99|11133.99|11133.99|11133.99|11133.99|11133.99|11133.99|11133.99|0
1651056020000|2022-04-27 10:40:20|11136.63|11136.63|11136.63|11136.63|11136.63|11136.63|11136.63|11136.63|0
1651056050000|2022-04-27 10:40:50|11139.84|11139.84|11139.84|11139.84|11139.84|11139.84|11139.84|11139.84|0
1651056150000|2022-04-27 10:42:30|11143.06|11143.06|11143.06|11143.06|11143.06|11143.06|11143.06|11143.06|0
1651056160000|2022-04-27 10:42:40|11146.91|11146.91|11147.55|11147.55|11147.55|11147.55|11146.91|11146.91|0
1651056280000|2022-04-27 10:44:40|11150.76|11150.76|11150.76|11150.76|11150.76|11150.76|11150.76|11150.76|0
1651056300000|2022-04-27 10:45:00|11154.52|11154.52|11150.82|11150.82|11154.52|11154.52|11148.1|11148.1|0
1651056310000|2022-04-27 10:45:10|11151.37|11151.37|11155.03|11155.03|11155.03|11155.03|11151.37|11151.37|0
1651056320000|2022-04-27 10:45:20|11158.88|11158.88|11162.73|11162.73|11162.73|11162.73|11158.88|11158.88|0
1651056330000|2022-04-27 10:45:30|11162.09|11162.09|11162.09|11162.09|11162.09|11162.09|11162.09|11162.09|0
1651056370000|2022-04-27 10:46:10|11171.74|11171.74|11171.74|11171.74|11171.74|11171.74|11171.74|11171.74|0
1651056450000|2022-04-27 10:47:30|11177.52|11177.52|11180.9|11180.9|11180.9|11180.9|11177.52|11177.52|0
1651056470000|2022-04-27 10:47:50|11178.98|11178.98|11179.62|11179.62|11179.62|11179.62|11178.98|11178.98|0
1651056520000|2022-04-27 10:48:40|11182.83|11182.83|11182.83|11182.83|11182.83|11182.83|11182.83|11182.83|0
1651056570000|2022-04-27 10:49:30|11184.11|11184.11|11184.11|11184.11|11184.11|11184.11|11184.11|11184.11|0
1651056590000|2022-04-27 10:49:50|11187.33|11187.33|11187.88|11187.88|11187.88|11187.88|11187.33|11187.33|0
1651056600000|2022-04-27 10:50:00|11182.1|11182.1|11182.1|11182.1|11182.1|11182.1|11182.1|11182.1|0
1651056670000|2022-04-27 10:51:10|11180.6|11180.6|11180.6|11180.6|11180.6|11180.6|11180.6|11180.6|0
1651056710000|2022-04-27 10:51:50|11179.96|11179.96|11179.96|11179.96|11179.96|11179.96|11179.96|11179.96|0
1651056770000|2022-04-27 10:52:50|11179.31|11179.31|11173.32|11173.32|11179.31|11179.31|11173.32|11173.32|0
1651056790000|2022-04-27 10:53:10|11176.53|11176.53|11176.53|11176.53|11176.53|11176.53|11176.53|11176.53|0
1651056840000|2022-04-27 10:54:00|11181.8|11181.8|11181.8|11181.8|11181.8|11181.8|11181.8|11181.8|0
1651056850000|2022-04-27 10:54:10|11179.17|11179.17|11179.17|11179.17|11179.17|11179.17|11179.17|11179.17|0
1651056910000|2022-04-27 10:55:10|11179.72|11179.72|11179.72|11179.72|11179.72|11179.72|11179.72|11179.72|0
1651056930000|2022-04-27 10:55:30|11182.35|11182.35|11192|11192|11192|11192|11182.35|11182.35|0
1651056940000|2022-04-27 10:55:40|11197.78|11197.78|11197.78|11197.78|11197.78|11197.78|11197.78|11197.78|0
1651056970000|2022-04-27 10:56:10|11198.53|11198.53|11198.53|11198.53|11198.53|11198.53|11198.53|11198.53|0
1651056980000|2022-04-27 10:56:20|11192.09|11192.09|11195.31|11195.31|11195.31|11195.31|11192.09|11192.09|0
1651057010000|2022-04-27 10:56:50|11196.82|11196.82|11203.25|11203.25|11203.25|11203.25|11196.82|11196.82|0
1651057020000|2022-04-27 10:57:00|11202.61|11202.61|11202.61|11202.61|11202.61|11202.61|11202.61|11202.61|0
1651057060000|2022-04-27 10:57:40|11203.25|11203.25|11203.25|11203.25|11203.25|11203.25|11203.25|11203.25|0
1651057130000|2022-04-27 10:58:50|11208.38|11208.38|11208.38|11208.38|11208.38|11208.38|11208.38|11208.38|0
1651057140000|2022-04-27 10:59:00|11211.6|11211.6|11212.24|11212.24|11212.24|11212.24|11211.6|11211.6|0
1651057150000|2022-04-27 10:59:10|11215.46|11215.46|11215.46|11215.46|11215.46|11215.46|11215.46|11215.46|0
1651057160000|2022-04-27 10:59:20|11218.09|11218.09|11218.09|11218.09|11218.09|11218.09|11218.09|11218.09|0
1651057170000|2022-04-27 10:59:30|11221.31|11221.31|11221.31|11221.31|11221.31|11221.31|11221.31|11221.31|0
1651057200000|2022-04-27 11:00:00|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|11219.39|0
1651057260000|2022-04-27 11:01:00|11215.62|11215.62|11217.55|11217.55|11217.55|11217.55|11211.13|11211.13|0
1651057270000|2022-04-27 11:01:10|11222.82|11222.82|11222.82|11222.82|11222.82|11222.82|11222.82|11222.82|0
1651057290000|2022-04-27 11:01:30|11224.21|11224.21|11224.76|11224.76|11224.76|11224.76|11224.21|11224.21|0
1651057350000|2022-04-27 11:02:30|11218.36|11218.36|11218.36|11218.36|11218.36|11218.36|11218.36|11218.36|0
1651057430000|2022-04-27 11:03:50|11218.74|11218.74|11218.74|11218.74|11218.74|11218.74|11218.74|11218.74|0
1651057480000|2022-04-27 11:04:40|11219.84|11219.84|11219.84|11219.84|11219.84|11219.84|11219.84|11219.84|0
1651057500000|2022-04-27 11:05:00|11225.61|11225.61|11226.25|11226.25|11226.25|11226.25|11224.33|11224.33|0
1651057600000|2022-04-27 11:06:40|11221.76|11221.76|11219.19|11219.19|11222.4|11222.4|11219.19|11219.19|0
1651057670000|2022-04-27 11:07:50|11219.84|11219.84|11219.84|11219.84|11219.84|11219.84|11219.84|11219.84|0
1651057680000|2022-04-27 11:08:00|11221.34|11221.34|11220.59|11220.59|11221.34|11221.34|11220.59|11220.59|0
1651057720000|2022-04-27 11:08:40|11213.53|11213.53|11213.53|11213.53|11213.53|11213.53|11213.53|11213.53|0
1651057730000|2022-04-27 11:08:50|11214.17|11214.17|11210.78|11210.78|11214.17|11214.17|11210.78|11210.78|0
1651057780000|2022-04-27 11:09:40|11194.7|11194.7|11194.7|11194.7|11194.7|11194.7|11194.7|11194.7|0
1651057820000|2022-04-27 11:10:20|11193.42|11193.42|11191.49|11191.49|11193.42|11193.42|11191.49|11191.49|0
1651057960000|2022-04-27 11:12:40|11190.21|11190.21|11190.21|11190.21|11190.21|11190.21|11190.21|11190.21|0
1651057970000|2022-04-27 11:12:50|11189.57|11189.57|11189.57|11189.57|11189.57|11189.57|11189.57|11189.57|0
1651058070000|2022-04-27 11:14:30|11191.49|11191.49|11191.49|11191.49|11191.49|11191.49|11191.49|11191.49|0
1651058090000|2022-04-27 11:14:50|11193.42|11193.42|11193.42|11193.42|11193.42|11193.42|11193.42|11193.42|0
1651058100000|2022-04-27 11:15:00|11194.7|11194.7|11194.7|11194.7|11194.7|11194.7|11194.7|11194.7|0
1651058110000|2022-04-27 11:15:10|11193.42|11193.42|11193.42|11193.42|11193.42|11193.42|11193.42|11193.42|0
1651058220000|2022-04-27 11:17:00|11194.06|11194.06|11194.06|11194.06|11194.06|11194.06|11194.06|11194.06|0
1651058270000|2022-04-27 11:17:50|11210.14|11210.14|11210.14|11210.14|11210.14|11210.14|11210.14|11210.14|0
1651058460000|2022-04-27 11:21:00|11211.43|11211.43|11210.78|11210.78|11211.43|11211.43|11210.78|11210.78|0
1651058510000|2022-04-27 11:21:50|11209.5|11209.5|11210.78|11210.78|11210.78|11210.78|11209.5|11209.5|0
1651058540000|2022-04-27 11:22:20|11210.24|11210.24|11210.24|11210.24|11210.24|11210.24|11210.24|11210.24|0
1651058550000|2022-04-27 11:22:30|11209.69|11209.69|11209.14|11209.14|11209.69|11209.69|11209.14|11209.14|0
1651058650000|2022-04-27 11:24:10|11208.5|11208.5|11208.5|11208.5|11208.5|11208.5|11208.5|11208.5|0
1651058670000|2022-04-27 11:24:30|11206.57|11206.57|11205.44|11205.44|11207.33|11207.33|11205.44|11205.44|0
1651058680000|2022-04-27 11:24:40|11206.73|11206.73|11206.73|11206.73|11206.73|11206.73|11206.73|11206.73|0
1651058700000|2022-04-27 11:25:00|11205.63|11205.63|11205.63|11205.63|11205.63|11205.63|11205.63|11205.63|0
1651058840000|2022-04-27 11:27:20|11206.38|11206.38|11206.38|11206.38|11206.38|11206.38|11206.38|11206.38|0
1651058880000|2022-04-27 11:28:00|11199.95|11199.95|11199.95|11199.95|11199.95|11199.95|11199.95|11199.95|0
1651058900000|2022-04-27 11:28:20|11198.66|11198.66|11198.66|11198.66|11198.66|11198.66|11198.66|11198.66|0
1651058910000|2022-04-27 11:28:30|11199.31|11199.31|11200.59|11200.59|11200.59|11200.59|11199.31|11199.31|0
1651058990000|2022-04-27 11:29:50|11200.04|11200.04|11200.04|11200.04|11200.04|11200.04|11200.04|11200.04|0
1651059040000|2022-04-27 11:30:40|11198.16|11198.16|11198.16|11198.16|11198.16|11198.16|11198.16|11198.16|0
1651059070000|2022-04-27 11:31:10|11200.08|11200.08|11200.73|11200.73|11200.73|11200.73|11200.08|11200.08|0
1651059140000|2022-04-27 11:32:20|11200.18|11200.18|11200.18|11200.18|11200.18|11200.18|11200.18|11200.18|0
1651059180000|2022-04-27 11:33:00|11203.19|11203.19|11205.07|11205.07|11205.07|11205.07|11203.19|11203.19|0
1651059210000|2022-04-27 11:33:30|11203.14|11203.14|11203.14|11203.14|11203.14|11203.14|11203.14|11203.14|0
1651059260000|2022-04-27 11:34:20|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|11212.8|0
1651059360000|2022-04-27 11:36:00|11213.34|11213.34|11213.34|11213.34|11213.34|11213.34|11213.34|11213.34|0
1651059610000|2022-04-27 11:40:10|11210.14|11210.14|11212.06|11212.06|11212.06|11212.06|11210.14|11210.14|0
1651059620000|2022-04-27 11:40:20|11205.63|11205.63|11205.63|11205.63|11205.63|11205.63|11205.63|11205.63|0
1651059630000|2022-04-27 11:40:30|11215.28|11215.28|11222.34|11222.34|11222.34|11222.34|11215.28|11215.28|0
1651059640000|2022-04-27 11:40:40|11228.75|11228.75|11228.75|11228.75|11228.75|11228.75|11228.75|11228.75|0
1651059660000|2022-04-27 11:41:00|11231.97|11231.97|11231.97|11231.97|11231.97|11231.97|11231.97|11231.97|0
1651059690000|2022-04-27 11:41:30|11235.19|11235.19|11235.19|11235.19|11235.19|11235.19|11235.19|11235.19|0
1651059700000|2022-04-27 11:41:40|11240.32|11240.32|11240.32|11240.32|11240.32|11240.32|11240.32|11240.32|0
1651059710000|2022-04-27 11:41:50|11240.7|11240.7|11241.98|11241.98|11241.98|11241.98|11239.41|11239.41|0
1651059770000|2022-04-27 11:42:50|11244.55|11244.55|11244.55|11244.55|11244.55|11244.55|11244.55|11244.55|0
1651059780000|2022-04-27 11:43:00|11245.1|11245.1|11245.1|11245.1|11245.1|11245.1|11245.1|11245.1|0
1651059800000|2022-04-27 11:43:20|11245.74|11245.74|11245.1|11245.1|11245.74|11245.74|11245.1|11245.1|0
1651059810000|2022-04-27 11:43:30|11248.3|11248.3|11248.3|11248.3|11248.3|11248.3|11248.3|11248.3|0
1651059870000|2022-04-27 11:44:30|11249.59|11249.59|11248.95|11248.95|11249.59|11249.59|11248.95|11248.95|0
1651060010000|2022-04-27 11:46:50|11249.49|11249.49|11249.49|11249.49|11249.49|11249.49|11249.49|11249.49|0
1651060080000|2022-04-27 11:48:00|11248.95|11248.95|11248.95|11248.95|11248.95|11248.95|11248.95|11248.95|0
1651060120000|2022-04-27 11:48:40|11248.3|11248.3|11247.02|11247.02|11248.3|11248.3|11247.02|11247.02|0
1651060140000|2022-04-27 11:49:00|11245.1|11245.1|11245.1|11245.1|11245.1|11245.1|11245.1|11245.1|0
1651060150000|2022-04-27 11:49:10|11248.3|11248.3|11248.3|11248.3|11248.3|11248.3|11248.3|11248.3|0
1651060180000|2022-04-27 11:49:40|11247.76|11247.76|11247.76|11247.76|11247.76|11247.76|11247.76|11247.76|0
1651060210000|2022-04-27 11:50:10|11249.04|11249.04|11249.04|11249.04|11249.04|11249.04|11249.04|11249.04|0
1651060320000|2022-04-27 11:52:00|11249.59|11249.59|11249.59|11249.59|11249.59|11249.59|11249.59|11249.59|0
1651060330000|2022-04-27 11:52:10|11250.23|11250.23|11250.23|11250.23|11250.23|11250.23|11250.23|11250.23|0
1651060350000|2022-04-27 11:52:30|11249.68|11249.68|11248.18|11248.18|11251.88|11251.88|11248.18|11248.18|0
1651060360000|2022-04-27 11:52:40|11247.08|11247.08|11247.08|11247.08|11247.08|11247.08|11247.08|11247.08|0
1651060370000|2022-04-27 11:52:50|11243.23|11243.23|11242.68|11242.68|11243.23|11243.23|11242.68|11242.68|0
1651060380000|2022-04-27 11:53:00|11241.4|11241.4|11243.59|11243.59|11246.16|11246.16|11241.4|11241.4|0
1651060410000|2022-04-27 11:53:30|11244.23|11244.23|11244.23|11244.23|11244.23|11244.23|11244.23|11244.23|0
1651060420000|2022-04-27 11:53:40|11246.16|11246.16|11246.16|11246.16|11246.16|11246.16|11246.16|11246.16|0
1651060500000|2022-04-27 11:55:00|11245.61|11245.61|11245.61|11245.61|11245.61|11245.61|11245.61|11245.61|0
1651060510000|2022-04-27 11:55:10|11247.53|11247.53|11247.53|11247.53|11247.53|11247.53|11247.53|11247.53|0
1651060520000|2022-04-27 11:55:20|11249.42|11249.42|11249.42|11249.42|11249.42|11249.42|11249.42|11249.42|0
1651060660000|2022-04-27 11:57:40|11253.27|11253.27|11253.27|11253.27|11253.27|11253.27|11253.27|11253.27|0
1651060690000|2022-04-27 11:58:10|11256.47|11256.47|11258.13|11258.13|11258.13|11258.13|11256.47|11256.47|0
1651060700000|2022-04-27 11:58:20|11258.51|11258.51|11260.43|11260.43|11260.43|11260.43|11258.51|11258.51|0
1651060710000|2022-04-27 11:58:30|11256.58|11256.58|11256.58|11256.58|11256.58|11256.58|11256.58|11256.58|0
1651060740000|2022-04-27 11:59:00|11255.94|11255.94|11255.94|11255.94|11255.94|11255.94|11255.94|11255.94|0
1651060750000|2022-04-27 11:59:10|11255.3|11255.3|11255.3|11255.3|11255.3|11255.3|11255.3|11255.3|0
1651060810000|2022-04-27 12:00:10|11254.02|11254.02|11254.02|11254.02|11254.02|11254.02|11254.02|11254.02|0
1651060820000|2022-04-27 12:00:20|11253.38|11253.38|11253.38|11253.38|11253.38|11253.38|11253.38|11253.38|0
1651060830000|2022-04-27 12:00:30|11252.73|11252.73|11254.37|11254.37|11255.11|11255.11|11250.17|11250.17|0
1651060850000|2022-04-27 12:00:50|11256.3|11256.3|11255.2|11255.2|11256.3|11256.3|11255.2|11255.2|0
1651060930000|2022-04-27 12:02:10|11250.68|11250.68|11246.17|11246.17|11250.68|11250.68|11246.17|11246.17|0
1651060940000|2022-04-27 12:02:20|11248.43|11248.43|11248.43|11248.43|11248.43|11248.43|11248.43|11248.43|0
1651060990000|2022-04-27 12:03:10|11253.69|11253.69|11253.69|11253.69|11253.69|11253.69|11253.69|11253.69|0
1651061050000|2022-04-27 12:04:10|11256.26|11256.26|11256.26|11256.26|11256.26|11256.26|11256.26|11256.26|0
1651061060000|2022-04-27 12:04:20|11255.16|11255.16|11255.16|11255.16|11255.16|11255.16|11255.16|11255.16|0
1651061090000|2022-04-27 12:04:50|11251.95|11251.95|11251.95|11251.95|11251.95|11251.95|11251.95|11251.95|0
1651061100000|2022-04-27 12:05:00|11250.67|11250.67|11249.39|11249.39|11250.67|11250.67|11248.75|11248.75|0
1651061110000|2022-04-27 12:05:10|11255.82|11255.82|11255.82|11255.82|11255.82|11255.82|11255.82|11255.82|0
1651061180000|2022-04-27 12:06:20|11255.27|11255.27|11261.71|11261.71|11261.71|11261.71|11255.27|11255.27|0
1651061270000|2022-04-27 12:07:50|11262.35|11262.35|11262.35|11262.35|11262.35|11262.35|11262.35|11262.35|0
1651061280000|2022-04-27 12:08:00|11257.22|11257.22|11257.22|11257.22|11257.22|11257.22|11257.22|11257.22|0
1651061290000|2022-04-27 12:08:10|11259.14|11259.14|11265.56|11265.56|11265.56|11265.56|11259.14|11259.14|0
1651061310000|2022-04-27 12:08:30|11264.43|11264.43|11264.43|11264.43|11264.43|11264.43|11264.43|11264.43|0
1651061370000|2022-04-27 12:09:30|11263.79|11263.79|11263.79|11263.79|11263.79|11263.79|11263.79|11263.79|0
1651061620000|2022-04-27 12:13:40|11265.71|11265.71|11265.71|11265.71|11265.71|11265.71|11265.71|11265.71|0
1651061690000|2022-04-27 12:14:50|11263.83|11263.83|11263.83|11263.83|11263.83|11263.83|11263.83|11263.83|0
1651061750000|2022-04-27 12:15:50|11264.47|11264.47|11264.47|11264.47|11264.47|11264.47|11264.47|11264.47|0
1651061780000|2022-04-27 12:16:20|11265.02|11265.02|11265.02|11265.02|11265.02|11265.02|11265.02|11265.02|0
1651061880000|2022-04-27 12:18:00|11266.95|11266.95|11266.95|11266.95|11266.95|11266.95|11266.95|11266.95|0
1651062000000|2022-04-27 12:20:00|11268.87|11268.87|11266.3|11266.3|11268.87|11268.87|11266.3|11266.3|0
1651062010000|2022-04-27 12:20:10|11264.8|11264.8|11264.8|11264.8|11264.8|11264.8|11264.8|11264.8|0
1651062020000|2022-04-27 12:20:20|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|0
1651062130000|2022-04-27 12:22:10|11269.48|11269.48|11269.48|11269.48|11269.48|11269.48|11269.48|11269.48|0
1651062150000|2022-04-27 12:22:30|11270.76|11270.76|11270.76|11270.76|11270.76|11270.76|11270.76|11270.76|0
1651062170000|2022-04-27 12:22:50|11272.69|11272.69|11272.69|11272.69|11272.69|11272.69|11272.69|11272.69|0
1651062200000|2022-04-27 12:23:20|11272.04|11272.04|11272.04|11272.04|11272.04|11272.04|11272.04|11272.04|0
1651062210000|2022-04-27 12:23:30|11266.27|11266.27|11267.55|11267.55|11267.55|11267.55|11266.27|11266.27|0
1651062270000|2022-04-27 12:24:30|11268.19|11268.19|11268.19|11268.19|11268.19|11268.19|11268.19|11268.19|0
1651062310000|2022-04-27 12:25:10|11269.48|11269.48|11268.84|11268.84|11271.4|11271.4|11268.84|11268.84|0
1651062330000|2022-04-27 12:25:30|11267.55|11267.55|11267.55|11267.55|11267.55|11267.55|11267.55|11267.55|0
1651062380000|2022-04-27 12:26:20|11270.94|11270.94|11270.94|11270.94|11270.94|11270.94|11270.94|11270.94|0
1651062470000|2022-04-27 12:27:50|11271.49|11271.49|11276.09|11276.09|11278.01|11278.01|11271.49|11271.49|0
1651062490000|2022-04-27 12:28:10|11277.19|11277.19|11277.19|11277.19|11277.19|11277.19|11277.19|11277.19|0
1651062500000|2022-04-27 12:28:20|11281.68|11281.68|11281.68|11281.68|11281.68|11281.68|11281.68|11281.68|0
1651062560000|2022-04-27 12:29:20|11277.83|11277.83|11279.11|11279.11|11279.11|11279.11|11277.83|11277.83|0
1651062640000|2022-04-27 12:30:40|11272.68|11272.68|11269.67|11269.67|11272.68|11272.68|11269.67|11269.67|0
1651062670000|2022-04-27 12:31:10|11268.38|11268.38|11269.03|11269.03|11269.03|11269.03|11268.38|11268.38|0
1651062820000|2022-04-27 12:33:40|11265.82|11265.82|11263.07|11263.07|11265.82|11265.82|11263.07|11263.07|0
1651062860000|2022-04-27 12:34:20|11261.79|11261.79|11260.51|11260.51|11261.79|11261.79|11260.51|11260.51|0
1651062880000|2022-04-27 12:34:40|11256.02|11256.02|11249.6|11249.6|11256.02|11256.02|11249.6|11249.6|0
1651063000000|2022-04-27 12:36:40|11246.39|11246.39|11245.75|11245.75|11246.39|11246.39|11245.11|11245.11|0
1651063010000|2022-04-27 12:36:50|11249.6|11249.6|11249.6|11249.6|11249.6|11249.6|11249.6|11249.6|0
1651063030000|2022-04-27 12:37:10|11248.47|11248.47|11248.47|11248.47|11248.47|11248.47|11248.47|11248.47|0
1651130100000|2022-04-28 07:15:00|11046.95|11046.95|11034.09|11034.09|11046.95|11046.95|11034.09|11034.09|0
1651130110000|2022-04-28 07:15:10|11023.82|11023.82|11022.69|11022.69|11023.82|11023.82|11022.69|11022.69|0
1651130130000|2022-04-28 07:15:30|11023.33|11023.33|11023.33|11023.33|11023.33|11023.33|11023.33|11023.33|0
1651130140000|2022-04-28 07:15:40|11022.69|11022.69|11022.69|11022.69|11022.69|11022.69|11022.69|11022.69|0
1651130170000|2022-04-28 07:16:10|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|11016.27|0
1651130180000|2022-04-28 07:16:20|11014.99|11014.99|11014.99|11014.99|11014.99|11014.99|11014.99|11014.99|0
1651130190000|2022-04-28 07:16:30|11017.56|11017.56|11022.05|11022.05|11022.05|11022.05|11016.91|11016.91|0
1651130250000|2022-04-28 07:17:30|11023.93|11023.93|11024.31|11024.31|11024.31|11024.31|11023.93|11023.93|0
1651130290000|2022-04-28 07:18:10|11020.46|11020.46|11020.46|11020.46|11020.46|11020.46|11020.46|11020.46|0
1651130340000|2022-04-28 07:19:00|11023.02|11023.02|11019.81|11019.81|11023.02|11023.02|11019.81|11019.81|0
1651130350000|2022-04-28 07:19:10|11020.46|11020.46|11020.46|11020.46|11020.46|11020.46|11020.46|11020.46|0
1651130360000|2022-04-28 07:19:20|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|11024.31|0
1651130370000|2022-04-28 07:19:30|11026.23|11026.23|11026.23|11026.23|11026.23|11026.23|11026.23|11026.23|0
1651130400000|2022-04-28 07:20:00|11026.87|11026.87|11026.87|11026.87|11026.87|11026.87|11026.87|11026.87|0
1651130410000|2022-04-28 07:20:10|11034.57|11034.57|11033.93|11033.93|11034.57|11034.57|11033.93|11033.93|0
1651130430000|2022-04-28 07:20:30|11036.94|11036.94|11036.56|11036.56|11036.94|11036.94|11036.56|11036.56|0
1651130450000|2022-04-28 07:20:50|11038.07|11038.07|11038.07|11038.07|11038.07|11038.07|11038.07|11038.07|0
1651130510000|2022-04-28 07:21:50|11034.85|11034.85|11034.85|11034.85|11034.85|11034.85|11034.85|11034.85|0
1651130560000|2022-04-28 07:22:40|11032.29|11032.29|11032.29|11032.29|11032.29|11032.29|11032.29|11032.29|0
1651130650000|2022-04-28 07:24:10|11029.08|11029.08|11029.08|11029.08|11029.08|11029.08|11029.08|11029.08|0
1651130820000|2022-04-28 07:27:00|11035.51|11035.51|11035.51|11035.51|11035.51|11035.51|11035.51|11035.51|0
1651130840000|2022-04-28 07:27:20|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|0
1651130910000|2022-04-28 07:28:30|11043.24|11043.24|11043.24|11043.24|11043.24|11043.24|11043.24|11043.24|0
1651130950000|2022-04-28 07:29:10|11043.88|11043.88|11043.88|11043.88|11043.88|11043.88|11043.88|11043.88|0
1651130980000|2022-04-28 07:29:40|11043.13|11043.13|11043.13|11043.13|11043.13|11043.13|11043.13|11043.13|0
1651130990000|2022-04-28 07:29:50|11038.61|11038.61|11038.61|11038.61|11038.61|11038.61|11038.61|11038.61|0
1651131030000|2022-04-28 07:30:30|11043.1|11043.1|11042.46|11042.46|11043.1|11043.1|11042.46|11042.46|0
1651131080000|2022-04-28 07:31:20|11039.89|11039.89|11039.89|11039.89|11039.89|11039.89|11039.89|11039.89|0
1651131120000|2022-04-28 07:32:00|11041.4|11041.4|11041.4|11041.4|11041.4|11041.4|11041.4|11041.4|0
1651131140000|2022-04-28 07:32:20|11042.68|11042.68|11042.68|11042.68|11042.68|11042.68|11042.68|11042.68|0
1651131150000|2022-04-28 07:32:30|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|0
1651131160000|2022-04-28 07:32:40|11043.97|11043.97|11043.97|11043.97|11043.97|11043.97|11043.97|11043.97|0
1651131170000|2022-04-28 07:32:50|11046.53|11046.53|11047.82|11047.82|11047.82|11047.82|11046.53|11046.53|0
1651131190000|2022-04-28 07:33:10|11047.18|11047.18|11047.18|11047.18|11047.18|11047.18|11047.18|11047.18|0
1651131350000|2022-04-28 07:35:50|11042.04|11042.04|11042.04|11042.04|11042.04|11042.04|11042.04|11042.04|0
1651131370000|2022-04-28 07:36:10|11040.91|11040.91|11030.62|11030.62|11040.91|11040.91|11030.62|11030.62|0
1651131380000|2022-04-28 07:36:20|11035.11|11035.11|11038.88|11038.88|11038.88|11038.88|11035.11|11035.11|0
1651131390000|2022-04-28 07:36:30|11037.37|11037.37|11038.88|11038.88|11038.88|11038.88|11037.37|11037.37|0
1651131400000|2022-04-28 07:36:40|11039.25|11039.25|11039.25|11039.25|11039.25|11039.25|11039.25|11039.25|0
1651131410000|2022-04-28 07:36:50|11044.52|11044.52|11043.77|11043.77|11044.52|11044.52|11042.26|11042.26|0
1651131420000|2022-04-28 07:37:00|11047.91|11047.91|11049.19|11049.19|11049.19|11049.19|11047.91|11047.91|0
1651131440000|2022-04-28 07:37:20|11046.62|11046.62|11046.62|11046.62|11046.62|11046.62|11046.62|11046.62|0
1651131450000|2022-04-28 07:37:30|11044.06|11044.06|11044.06|11044.06|11044.06|11044.06|11044.06|11044.06|0
1651131460000|2022-04-28 07:37:40|11035.78|11035.78|11035.78|11035.78|11035.78|11035.78|11035.78|11035.78|0
1651131470000|2022-04-28 07:37:50|11035.4|11035.4|11035.4|11035.4|11035.4|11035.4|11035.4|11035.4|0
1651131500000|2022-04-28 07:38:20|11025.75|11025.75|11028.97|11028.97|11028.97|11028.97|11025.75|11025.75|0
1651131530000|2022-04-28 07:38:50|11019.32|11019.32|11019.32|11019.32|11019.32|11019.32|11019.32|11019.32|0
1651131550000|2022-04-28 07:39:10|11022.53|11022.53|11022.15|11022.15|11022.53|11022.53|11022.15|11022.15|0
1651131620000|2022-04-28 07:40:20|11015.72|11015.72|11015.72|11015.72|11015.72|11015.72|11015.72|11015.72|0
1651131630000|2022-04-28 07:40:30|11011.87|11011.87|11011.87|11011.87|11011.87|11011.87|11011.87|11011.87|0
1651131640000|2022-04-28 07:40:40|11011.22|11011.22|11015.07|11015.07|11015.07|11015.07|11011.22|11011.22|0
1651131660000|2022-04-28 07:41:00|11020.85|11020.85|11022.77|11022.77|11022.77|11022.77|11020.85|11020.85|0
1651131670000|2022-04-28 07:41:10|11023.42|11023.42|11023.42|11023.42|11023.42|11023.42|11023.42|11023.42|0
1651131680000|2022-04-28 07:41:20|11017.64|11017.64|11017|11017|11017.64|11017.64|11017|11017|0
1651131710000|2022-04-28 07:41:50|11019.57|11019.57|11019.57|11019.57|11019.57|11019.57|11019.57|11019.57|0
1651131750000|2022-04-28 07:42:30|11015.07|11015.07|11015.07|11015.07|11015.07|11015.07|11015.07|11015.07|0
1651131780000|2022-04-28 07:43:00|11017|11017|11018.28|11018.28|11018.28|11018.28|11017|11017|0
1651131890000|2022-04-28 07:44:50|11019.79|11019.79|11019.79|11019.79|11019.79|11019.79|11019.79|11019.79|0
1651131900000|2022-04-28 07:45:00|11021.71|11021.71|11021.71|11021.71|11021.71|11021.71|11021.71|11021.71|0
1651131910000|2022-04-28 07:45:10|11017.86|11017.86|11017.86|11017.86|11017.86|11017.86|11017.86|11017.86|0
1651131940000|2022-04-28 07:45:40|11030.73|11030.73|11030.73|11030.73|11030.73|11030.73|11030.73|11030.73|0
1651131970000|2022-04-28 07:46:10|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|0
1651132100000|2022-04-28 07:48:20|11035.71|11035.71|11035.71|11035.71|11035.71|11035.71|11035.71|11035.71|0
1651132170000|2022-04-28 07:49:30|11040.1|11040.1|11040.1|11040.1|11040.1|11040.1|11040.1|11040.1|0
1651132180000|2022-04-28 07:49:40|11041.6|11041.6|11040.32|11040.32|11042.25|11042.25|11040.32|11040.32|0
1651132190000|2022-04-28 07:49:50|11040.96|11040.96|11043.22|11043.22|11043.22|11043.22|11040.96|11040.96|0
1651132260000|2022-04-28 07:51:00|11046.43|11046.43|11044.5|11044.5|11046.43|11046.43|11043.86|11043.86|0
1651132280000|2022-04-28 07:51:20|11046.43|11046.43|11046.43|11046.43|11046.43|11046.43|11046.43|11046.43|0
1651132290000|2022-04-28 07:51:30|11047.07|11047.07|11047.07|11047.07|11047.07|11047.07|11047.07|11047.07|0
1651132300000|2022-04-28 07:51:40|11046.43|11046.43|11046.43|11046.43|11046.43|11046.43|11046.43|11046.43|0
1651132320000|2022-04-28 07:52:00|11049.81|11049.81|11049.81|11049.81|11049.81|11049.81|11049.81|11049.81|0
1651132350000|2022-04-28 07:52:30|11053.58|11053.58|11053.58|11053.58|11053.58|11053.58|11053.58|11053.58|0
1651132390000|2022-04-28 07:53:10|11054.22|11054.22|11051.01|11051.01|11054.22|11054.22|11051.01|11051.01|0
1651132400000|2022-04-28 07:53:20|11048|11048|11048|11048|11048|11048|11048|11048|0
1651132410000|2022-04-28 07:53:30|11046.5|11046.5|11046.5|11046.5|11046.5|11046.5|11046.5|11046.5|0
1651132500000|2022-04-28 07:55:00|11043.29|11043.29|11041|11041|11043.29|11043.29|11041|11041|0
1651132510000|2022-04-28 07:55:10|11037.99|11037.99|11039.01|11039.01|11039.01|11039.01|11037.99|11037.99|0
1651132520000|2022-04-28 07:55:20|11029.36|11029.36|11029.36|11029.36|11029.36|11029.36|11029.36|11029.36|0
1651132530000|2022-04-28 07:55:30|11028.71|11028.71|11027.43|11027.43|11028.71|11028.71|11027.43|11027.43|0
1651132550000|2022-04-28 07:55:50|11029.69|11029.69|11029.69|11029.69|11029.69|11029.69|11029.69|11029.69|0
1651132570000|2022-04-28 07:56:10|11027.12|11027.12|11027.12|11027.12|11027.12|11027.12|11027.12|11027.12|0
1651132670000|2022-04-28 07:57:50|11030.13|11030.13|11030.13|11030.13|11030.13|11030.13|11030.13|11030.13|0
1651132780000|2022-04-28 07:59:40|11028.85|11028.85|11030.13|11030.13|11030.13|11030.13|11028.85|11028.85|0
1651132790000|2022-04-28 07:59:50|11032.06|11032.06|11032.7|11032.7|11032.7|11032.7|11032.06|11032.06|0
1651132800000|2022-04-28 08:00:00|11031.42|11031.42|11031.42|11031.42|11031.42|11031.42|11031.42|11031.42|0
1651132860000|2022-04-28 08:01:00|11028.2|11028.2|11028.2|11028.2|11028.2|11028.2|11028.2|11028.2|0
1651132870000|2022-04-28 08:01:10|11027.56|11027.56|11027.56|11027.56|11027.56|11027.56|11027.56|11027.56|0
1651132880000|2022-04-28 08:01:20|11030.77|11030.77|11030.77|11030.77|11030.77|11030.77|11030.77|11030.77|0
1651132900000|2022-04-28 08:01:40|11029.48|11029.48|11027.56|11027.56|11029.48|11029.48|11027.56|11027.56|0
1651132910000|2022-04-28 08:01:50|11025.63|11025.63|11027.56|11027.56|11028.84|11028.84|11025.63|11025.63|0
1651132970000|2022-04-28 08:02:50|11026.46|11026.46|11026.46|11026.46|11026.46|11026.46|11026.46|11026.46|0
1651132980000|2022-04-28 08:03:00|11032.89|11032.89|11026.29|11026.29|11033.44|11033.44|11026.29|11026.29|0
1651132990000|2022-04-28 08:03:10|11024.1|11024.1|11024.1|11024.1|11024.1|11024.1|11024.1|11024.1|0
1651133030000|2022-04-28 08:03:50|11025.6|11025.6|11026.73|11026.73|11028.24|11028.24|11025.6|11025.6|0
1651133080000|2022-04-28 08:04:40|11028.93|11028.93|11028.93|11028.93|11028.93|11028.93|11028.93|11028.93|0
1651133130000|2022-04-28 08:05:30|11028.55|11028.55|11028.55|11028.55|11028.55|11028.55|11028.55|11028.55|0
1651133160000|2022-04-28 08:06:00|11027.91|11027.91|11027.91|11027.91|11027.91|11027.91|11027.91|11027.91|0
1651133170000|2022-04-28 08:06:10|11024.06|11024.06|11022.18|11022.18|11024.06|11024.06|11022.18|11022.18|0
1651133180000|2022-04-28 08:06:20|11009.31|11009.31|11002.87|11002.87|11009.31|11009.31|11002.87|11002.87|0
1651133220000|2022-04-28 08:07:00|10999.02|10999.02|10999.02|10999.02|10999.02|10999.02|10999.02|10999.02|0
1651133230000|2022-04-28 08:07:10|11002.24|11002.24|11004.28|11004.28|11004.28|11004.28|11001.49|11001.49|0
1651133240000|2022-04-28 08:07:20|11001.06|11001.06|11001.06|11001.06|11001.06|11001.06|11001.06|11001.06|0
1651133270000|2022-04-28 08:07:50|10998.43|10998.43|10998.43|10998.43|10998.43|10998.43|10998.43|10998.43|0
1651133280000|2022-04-28 08:08:00|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|11004.86|0
1651133290000|2022-04-28 08:08:10|11005.5|11005.5|10999.07|10999.07|11005.5|11005.5|10999.07|10999.07|0
1651133340000|2022-04-28 08:09:00|11008.72|11008.72|11010.6|11010.6|11010.6|11010.6|11008.72|11008.72|0
1651133420000|2022-04-28 08:10:20|11007.86|11007.86|11007.86|11007.86|11007.86|11007.86|11007.86|11007.86|0
1651133430000|2022-04-28 08:10:30|11009.14|11009.14|11009.78|11009.78|11009.78|11009.78|11009.14|11009.14|0
1651133470000|2022-04-28 08:11:10|11008.5|11008.5|11008.5|11008.5|11008.5|11008.5|11008.5|11008.5|0
1651133480000|2022-04-28 08:11:20|11005.29|11005.29|11005.29|11005.29|11005.29|11005.29|11005.29|11005.29|0
1651133520000|2022-04-28 08:12:00|11001.44|11001.44|11002.08|11002.08|11002.08|11002.08|11001.44|11001.44|0
1651133560000|2022-04-28 08:12:40|11000.8|11000.8|11000.8|11000.8|11000.8|11000.8|11000.8|11000.8|0
1651133580000|2022-04-28 08:13:00|11001.55|11001.55|11001.55|11001.55|11001.55|11001.55|11001.55|11001.55|0
1651133590000|2022-04-28 08:13:10|11002.84|11002.84|11002.84|11002.84|11002.84|11002.84|11002.84|11002.84|0
1651133630000|2022-04-28 08:13:50|11001.55|11001.55|11001.55|11001.55|11001.55|11001.55|11001.55|11001.55|0
1651133640000|2022-04-28 08:14:00|11003.48|11003.48|11003.48|11003.48|11003.48|11003.48|11003.48|11003.48|0
1651133660000|2022-04-28 08:14:20|11005.4|11005.4|11005.4|11005.4|11005.4|11005.4|11005.4|11005.4|0
1651133680000|2022-04-28 08:14:40|11003.9|11003.9|11003.9|11003.9|11003.9|11003.9|11003.9|11003.9|0
1651133710000|2022-04-28 08:15:10|11005.18|11005.18|11005.18|11005.18|11005.18|11005.18|11005.18|11005.18|0
1651133760000|2022-04-28 08:16:00|11007.44|11007.44|11007.44|11007.44|11007.44|11007.44|11007.44|11007.44|0
1651133810000|2022-04-28 08:16:50|11010.01|11010.01|11010.38|11010.38|11010.38|11010.38|11010.01|11010.01|0
1651133850000|2022-04-28 08:17:30|11011.02|11011.02|11011.02|11011.02|11011.02|11011.02|11011.02|11011.02|0
1651133870000|2022-04-28 08:17:50|11011.66|11011.66|11011.02|11011.02|11011.66|11011.66|11011.02|11011.02|0
1651133880000|2022-04-28 08:18:00|11011.78|11011.78|11011.78|11011.78|11011.78|11011.78|11011.78|11011.78|0
1651133890000|2022-04-28 08:18:10|11009.21|11009.21|11009.21|11009.21|11009.21|11009.21|11009.21|11009.21|0
1651133910000|2022-04-28 08:18:30|11007.93|11007.93|11007.93|11007.93|11007.93|11007.93|11007.93|11007.93|0
1651133960000|2022-04-28 08:19:20|11008.3|11008.3|11008.3|11008.3|11008.3|11008.3|11008.3|11008.3|0
1651133990000|2022-04-28 08:19:50|11008.68|11008.68|11008.68|11008.68|11008.68|11008.68|11008.68|11008.68|0
1651134030000|2022-04-28 08:20:30|11007.03|11007.03|11007.03|11007.03|11007.03|11007.03|11007.03|11007.03|0
1651134130000|2022-04-28 08:22:10|11004.47|11004.47|10998.69|10998.69|11004.47|11004.47|10998.69|10998.69|0
1651134140000|2022-04-28 08:22:20|10998.31|10998.31|10998.31|10998.31|10998.96|10998.96|10998.31|10998.31|0
1651134150000|2022-04-28 08:22:30|10993.82|10993.82|10992.54|10992.54|10993.82|10993.82|10992.54|10992.54|0
1651134190000|2022-04-28 08:23:10|10988.05|10988.05|10988.05|10988.05|10988.05|10988.05|10988.05|10988.05|0
1651134200000|2022-04-28 08:23:20|10981.61|10981.61|10978.98|10978.98|10981.61|10981.61|10978.98|10978.98|0
1651134210000|2022-04-28 08:23:30|10978.23|10978.23|10978.23|10978.23|10978.23|10978.23|10975.01|10975.01|0
1651134220000|2022-04-28 08:23:40|10976.72|10976.72|10975.97|10975.97|10976.72|10976.72|10975.59|10975.59|0
1651134260000|2022-04-28 08:24:20|10972.76|10972.76|10972.76|10972.76|10972.76|10972.76|10972.76|10972.76|0
1651134270000|2022-04-28 08:24:30|10972.38|10972.38|10971.03|10971.03|10972.38|10972.38|10969.75|10969.75|0
1651134280000|2022-04-28 08:24:40|10969.75|10969.75|10971.63|10971.63|10971.63|10971.63|10969.75|10969.75|0
1651134330000|2022-04-28 08:25:30|10973.56|10973.56|10976.77|10976.77|10976.77|10976.77|10973.56|10973.56|0
1651134370000|2022-04-28 08:26:10|10970.33|10970.33|10970.33|10970.33|10970.33|10970.33|10970.33|10970.33|0
1651134480000|2022-04-28 08:28:00|10974.82|10974.82|10971.61|10971.61|10974.82|10974.82|10971.61|10971.61|0
1651134490000|2022-04-28 08:28:10|10973.54|10973.54|10970.97|10970.97|10973.54|10973.54|10970.97|10970.97|0
1651134510000|2022-04-28 08:28:30|10971.73|10971.73|10971.73|10971.73|10971.73|10971.73|10971.73|10971.73|0
1651134560000|2022-04-28 08:29:20|10969.8|10969.8|10969.8|10969.8|10969.8|10969.8|10969.8|10969.8|0
1651134590000|2022-04-28 08:29:50|10976.23|10976.23|10980.73|10980.73|10981.37|10981.37|10976.23|10976.23|0
1651134620000|2022-04-28 08:30:20|10976.23|10976.23|10976.23|10976.23|10976.23|10976.23|10976.23|10976.23|0
1651134670000|2022-04-28 08:31:10|10981.13|10981.13|10981.13|10981.13|10981.13|10981.13|10981.13|10981.13|0
1651134740000|2022-04-28 08:32:20|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|0
1651134750000|2022-04-28 08:32:30|10987.54|10987.54|10988.18|10988.18|10988.18|10988.18|10987.54|10987.54|0
1651134770000|2022-04-28 08:32:50|10984.98|10984.98|10984.98|10984.98|10984.98|10984.98|10984.98|10984.98|0
1651134780000|2022-04-28 08:33:00|10978.54|10978.54|10978.54|10978.54|10978.54|10978.54|10978.54|10978.54|0
1651134860000|2022-04-28 08:34:20|10975.33|10975.33|10975.33|10975.33|10975.33|10975.33|10975.33|10975.33|0
1651134910000|2022-04-28 08:35:10|10973.41|10973.41|10973.41|10973.41|10973.41|10973.41|10973.41|10973.41|0
1651134930000|2022-04-28 08:35:30|10971.21|10971.21|10969.57|10969.57|10971.21|10971.21|10969.57|10969.57|0
1651134960000|2022-04-28 08:36:00|10967.64|10967.64|10967|10967|10967.64|10967.64|10967|10967|0
1651135010000|2022-04-28 08:36:50|10970.22|10970.22|10970.22|10970.22|10970.22|10970.22|10970.22|10970.22|0
1651135070000|2022-04-28 08:37:50|10969.67|10969.67|10969.67|10969.67|10969.67|10969.67|10969.67|10969.67|0
1651135080000|2022-04-28 08:38:00|10966.45|10966.45|10966.45|10966.45|10966.45|10966.45|10966.45|10966.45|0
1651135150000|2022-04-28 08:39:10|10965.17|10965.17|10965.17|10965.17|10965.17|10965.17|10965.17|10965.17|0
1651135160000|2022-04-28 08:39:20|10963.66|10963.66|10961.03|10961.03|10963.66|10963.66|10961.03|10961.03|0
1651135240000|2022-04-28 08:40:40|10973.9|10973.9|10973.9|10973.9|10973.9|10973.9|10973.9|10973.9|0
1651135250000|2022-04-28 08:40:50|10975.54|10975.54|10975.54|10975.54|10975.54|10975.54|10975.54|10975.54|0
1651135340000|2022-04-28 08:42:20|10972.34|10972.34|10972.34|10972.34|10972.34|10972.34|10972.34|10972.34|0
1651135350000|2022-04-28 08:42:30|10973.62|10973.62|10973.62|10973.62|10973.62|10973.62|10973.62|10973.62|0
1651135360000|2022-04-28 08:42:40|10975.88|10975.88|10975.88|10975.88|10975.88|10975.88|10975.88|10975.88|0
1651135370000|2022-04-28 08:42:50|10979.09|10979.09|10966.23|10966.23|10979.09|10979.09|10966.23|10966.23|0
1651135390000|2022-04-28 08:43:10|10965.1|10965.1|10970.03|10970.03|10970.03|10970.03|10963.59|10963.59|0
1651135400000|2022-04-28 08:43:20|10973.24|10973.24|10973.24|10973.24|10973.24|10973.24|10973.24|10973.24|0
1651135450000|2022-04-28 08:44:10|10975.17|10975.17|10973.89|10973.89|10975.17|10975.17|10973.89|10973.89|0
1651135460000|2022-04-28 08:44:20|10974.26|10974.26|10974.26|10974.26|10974.26|10974.26|10974.26|10974.26|0
1651135470000|2022-04-28 08:44:30|10975.39|10975.39|10977.27|10977.27|10977.27|10977.27|10975.39|10975.39|0
1651135480000|2022-04-28 08:44:40|10975.35|10975.35|10975.35|10975.35|10975.35|10975.35|10975.35|10975.35|0
1651135510000|2022-04-28 08:45:10|10974.06|10974.06|10974.06|10974.06|10974.06|10974.06|10974.06|10974.06|0
1651135520000|2022-04-28 08:45:20|10974.71|10974.71|10974.71|10974.71|10974.71|10974.71|10974.71|10974.71|0
1651135590000|2022-04-28 08:46:30|10977.27|10977.27|10977.27|10977.27|10977.27|10977.27|10977.27|10977.27|0
1651135660000|2022-04-28 08:47:40|10977.91|10977.91|10979.2|10979.2|10979.2|10979.2|10977.91|10977.91|0
1651135680000|2022-04-28 08:48:00|10977.91|10977.91|10977.91|10977.91|10977.91|10977.91|10977.91|10977.91|0
1651135730000|2022-04-28 08:48:50|10978.67|10978.67|10978.67|10978.67|10978.67|10978.67|10978.67|10978.67|0
1651135800000|2022-04-28 08:50:00|10969.01|10969.01|10969.01|10969.01|10969.01|10969.01|10969.01|10969.01|0
1651135850000|2022-04-28 08:50:50|10967.73|10967.73|10967.73|10967.73|10967.73|10967.73|10967.73|10967.73|0
1651135890000|2022-04-28 08:51:30|10968.11|10968.11|10968.11|10968.11|10968.11|10968.11|10968.11|10968.11|0
1651135930000|2022-04-28 08:52:10|10971.12|10971.12|10971.12|10971.12|10971.12|10971.12|10971.12|10971.12|0
1651135950000|2022-04-28 08:52:30|10971.67|10971.67|10970.02|10970.02|10971.67|10971.67|10970.02|10970.02|0
1651135990000|2022-04-28 08:53:10|10969.27|10969.27|10969.27|10969.27|10969.27|10969.27|10969.27|10969.27|0
1651136000000|2022-04-28 08:53:20|10970.4|10970.4|10972.65|10972.65|10972.65|10972.65|10970.4|10970.4|0
1651136040000|2022-04-28 08:54:00|10961.28|10961.28|10959.71|10959.71|10961.28|10961.28|10957.52|10957.52|0
1651136050000|2022-04-28 08:54:10|10960.26|10960.26|10958.34|10958.34|10960.26|10960.26|10958.34|10958.34|0
1651136100000|2022-04-28 08:55:00|10967.99|10967.99|10967.99|10967.99|10967.99|10967.99|10967.99|10967.99|0
1651136130000|2022-04-28 08:55:30|10969.12|10969.12|10969.12|10969.12|10969.12|10969.12|10969.12|10969.12|0
1651136210000|2022-04-28 08:56:50|10970.21|10970.21|10970.21|10970.21|10970.21|10970.21|10970.21|10970.21|0
1651136310000|2022-04-28 08:58:30|10969.57|10969.57|10969.57|10969.57|10969.57|10969.57|10969.57|10969.57|0
1651136380000|2022-04-28 08:59:40|10971.5|10971.5|10971.5|10971.5|10971.5|10971.5|10971.5|10971.5|0
1651136410000|2022-04-28 09:00:10|10970.4|10970.4|10970.4|10970.4|10970.4|10970.4|10970.4|10970.4|0
1651136420000|2022-04-28 09:00:20|10970.95|10970.95|10972.63|10972.63|10972.63|10972.63|10969.07|10969.07|0
1651136550000|2022-04-28 09:02:30|10973.72|10973.72|10973.72|10973.72|10973.72|10973.72|10973.72|10973.72|0
1651136560000|2022-04-28 09:02:40|10977.01|10977.01|10977.56|10977.56|10977.56|10977.56|10977.01|10977.01|0
1651136580000|2022-04-28 09:03:00|10979.49|10979.49|10979.49|10979.49|10979.49|10979.49|10979.49|10979.49|0
1651136660000|2022-04-28 09:04:20|10978.2|10978.2|10978.2|10978.2|10978.2|10978.2|10978.2|10978.2|0
1651136670000|2022-04-28 09:04:30|10979.49|10979.49|10982.05|10982.05|10982.05|10982.05|10979.49|10979.49|0
1651136680000|2022-04-28 09:04:40|10981.41|10981.41|10981.41|10981.41|10981.41|10981.41|10981.41|10981.41|0
1651136730000|2022-04-28 09:05:30|10980.13|10980.13|10980.13|10980.13|10980.13|10980.13|10980.13|10980.13|0
1651136770000|2022-04-28 09:06:10|10982.39|10982.39|10982.39|10982.39|10982.39|10982.39|10982.39|10982.39|0
1651136830000|2022-04-28 09:07:10|10983.89|10983.89|10983.89|10983.89|10983.89|10983.89|10983.89|10983.89|0
1651136880000|2022-04-28 09:08:00|10988.38|10988.38|10988.48|10988.48|10988.48|10988.48|10986.55|10986.55|0
1651136900000|2022-04-28 09:08:20|10987.19|10987.19|10982.7|10982.7|10987.19|10987.19|10982.7|10982.7|0
1651136930000|2022-04-28 09:08:50|10983.45|10983.45|10983.45|10983.45|10983.45|10983.45|10983.45|10983.45|0
1651136940000|2022-04-28 09:09:00|10984.21|10984.21|10984.21|10984.21|10984.21|10984.21|10984.21|10984.21|0
1651137080000|2022-04-28 09:11:20|10986.13|10986.13|10986.13|10986.13|10986.13|10986.13|10986.13|10986.13|0
1651137190000|2022-04-28 09:13:10|10985.49|10985.49|10985.49|10985.49|10985.49|10985.49|10985.49|10985.49|0
1651137290000|2022-04-28 09:14:50|10985.11|10985.11|10985.11|10985.11|10985.11|10985.11|10985.11|10985.11|0
1651137300000|2022-04-28 09:15:00|10984.36|10984.36|10984.36|10984.36|10984.36|10984.36|10984.36|10984.36|0
1651137350000|2022-04-28 09:15:50|10983.99|10983.99|10982.7|10982.7|10983.99|10983.99|10982.06|10982.06|0
1651137460000|2022-04-28 09:17:40|10983.34|10983.34|10983.34|10983.34|10985.91|10985.91|10983.34|10983.34|0
1651137530000|2022-04-28 09:18:50|10987.86|10987.86|10985.98|10985.98|10987.86|10987.86|10985.98|10985.98|0
1651137620000|2022-04-28 09:20:20|10984.05|10984.05|10984.05|10984.05|10984.05|10984.05|10984.05|10984.05|0
1651137680000|2022-04-28 09:21:20|10986.62|10986.62|10986.62|10986.62|10986.62|10986.62|10986.62|10986.62|0
1651137690000|2022-04-28 09:21:30|10985.34|10985.34|10985.34|10985.34|10985.34|10985.34|10985.34|10985.34|0
1651137720000|2022-04-28 09:22:00|10982.77|10982.77|10976.34|10976.34|10982.77|10982.77|10976.34|10976.34|0
1651137800000|2022-04-28 09:23:20|10978.26|10978.26|10978.26|10978.26|10978.26|10978.26|10978.26|10978.26|0
1651137930000|2022-04-28 09:25:30|10978.9|10978.9|10978.26|10978.26|10978.9|10978.9|10978.26|10978.26|0
1651138000000|2022-04-28 09:26:40|10978.9|10978.9|10980.83|10980.83|10980.83|10980.83|10978.9|10978.9|0
1651138010000|2022-04-28 09:26:50|10981.47|10981.47|10981.47|10981.47|10981.47|10981.47|10981.47|10981.47|0
1651138020000|2022-04-28 09:27:00|10980.19|10980.19|10980.19|10980.19|10980.19|10980.19|10980.19|10980.19|0
1651138030000|2022-04-28 09:27:10|10986.21|10986.21|10984.28|10984.28|10986.21|10986.21|10984.28|10984.28|0
1651138080000|2022-04-28 09:28:00|10982.36|10982.36|10981.07|10981.07|10982.36|10982.36|10981.07|10981.07|0
1651138090000|2022-04-28 09:28:10|10975.43|10975.43|10975.43|10975.43|10975.43|10975.43|10975.43|10975.43|0
1651138110000|2022-04-28 09:28:30|10979.28|10979.28|10979.28|10979.28|10979.28|10979.28|10979.28|10979.28|0
1651138190000|2022-04-28 09:29:50|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|0
1651138230000|2022-04-28 09:30:30|10987.65|10987.65|10987.65|10987.65|10987.65|10987.65|10987.65|10987.65|0
1651138270000|2022-04-28 09:31:10|10986.36|10986.36|10987|10987|10987|10987|10986.36|10986.36|0
1651138330000|2022-04-28 09:32:10|10990.22|10990.22|10990.22|10990.22|10990.22|10990.22|10990.22|10990.22|0
1651138410000|2022-04-28 09:33:30|10991.5|10991.5|10991.5|10991.5|10991.5|10991.5|10991.5|10991.5|0
1651138480000|2022-04-28 09:34:40|10989.58|10989.58|10991.5|10991.5|10991.5|10991.5|10988.94|10988.94|0
1651138500000|2022-04-28 09:35:00|10994.71|10994.71|10994.07|10994.07|10994.71|10994.71|10994.07|10994.07|0
1651138510000|2022-04-28 09:35:10|10996.71|10996.71|10999.91|10999.91|10999.91|10999.91|10996.71|10996.71|0
1651138520000|2022-04-28 09:35:20|11001.2|11001.2|10999.91|10999.91|11001.2|11001.2|10999.91|10999.91|0
1651138550000|2022-04-28 09:35:50|11000.56|11000.56|10997.99|10997.99|11000.56|11000.56|10997.99|10997.99|0
1651138570000|2022-04-28 09:36:10|10996.11|10996.11|10996.11|10996.11|10996.11|10996.11|10996.11|10996.11|0
1651138830000|2022-04-28 09:40:30|10998.74|10998.74|10998.74|10998.74|10998.74|10998.74|10998.74|10998.74|0
1651138840000|2022-04-28 09:40:40|11001.38|11001.38|11001.38|11001.38|11001.38|11001.38|11001.38|11001.38|0
1651138850000|2022-04-28 09:40:50|11001|11001|11004.22|11004.22|11004.22|11004.22|11001|11001|0
1651138890000|2022-04-28 09:41:30|11004.97|11004.97|11004.97|11004.97|11004.97|11004.97|11004.97|11004.97|0
1651138910000|2022-04-28 09:41:50|11004.42|11004.42|11004.42|11004.42|11004.42|11004.42|11004.42|11004.42|0
1651138920000|2022-04-28 09:42:00|11003.32|11003.32|10998.54|10998.54|11003.32|11003.32|10998.54|10998.54|0
1651138930000|2022-04-28 09:42:10|11004.98|11004.98|11004.98|11004.98|11004.98|11004.98|11004.98|11004.98|0
1651138940000|2022-04-28 09:42:20|11009.47|11009.47|11006.9|11006.9|11009.47|11009.47|11006.9|11006.9|0
1651139090000|2022-04-28 09:44:50|11008.18|11008.18|10998.53|10998.53|11008.18|11008.18|10998.53|10998.53|0
1651139100000|2022-04-28 09:45:00|11008.18|11008.18|11008.18|11008.18|11008.18|11008.18|11008.18|11008.18|0
1651139170000|2022-04-28 09:46:10|11011.4|11011.4|11011.4|11011.4|11011.4|11011.4|11011.4|11011.4|0
1651139310000|2022-04-28 09:48:30|11012.04|11012.04|11012.04|11012.04|11012.04|11012.04|11012.04|11012.04|0
1651139400000|2022-04-28 09:50:00|11014.3|11014.3|11014.3|11014.3|11014.3|11014.3|11014.3|11014.3|0
1651139490000|2022-04-28 09:51:30|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|0
1651139650000|2022-04-28 09:54:10|11011.78|11011.78|11011.78|11011.78|11011.78|11011.78|11011.78|11011.78|0
1651139670000|2022-04-28 09:54:30|11010.65|11010.65|11010.65|11010.65|11010.65|11010.65|11010.65|11010.65|0
1651139700000|2022-04-28 09:55:00|10997.78|10997.78|10994.56|10994.56|10997.78|10997.78|10994.56|10994.56|0
1651139790000|2022-04-28 09:56:30|10993.28|10993.28|10993.28|10993.28|10993.28|10993.28|10993.28|10993.28|0
1651139810000|2022-04-28 09:56:50|10991.36|10991.36|10991.36|10991.36|10991.36|10991.36|10991.36|10991.36|0
1651139860000|2022-04-28 09:57:40|11001.01|11001.01|11001.01|11001.01|11001.01|11001.01|11001.01|11001.01|0
1651139940000|2022-04-28 09:59:00|11004.22|11004.22|11004.22|11004.22|11004.22|11004.22|11004.22|11004.22|0
1651139970000|2022-04-28 09:59:30|11007.44|11007.44|11007.44|11007.44|11007.44|11007.44|11007.44|11007.44|0
1651139980000|2022-04-28 09:59:40|11010.66|11010.66|11010.66|11010.66|11010.66|11010.66|11010.66|11010.66|0
1651140070000|2022-04-28 10:01:10|11013.88|11013.88|11013.88|11013.88|11013.88|11013.88|11013.88|11013.88|0
1651140290000|2022-04-28 10:04:50|11011.68|11011.68|11011.68|11011.68|11011.68|11011.68|11011.68|11011.68|0
1651140320000|2022-04-28 10:05:20|11010.04|11010.04|11009.94|11009.94|11011.13|11011.13|11009.94|11009.94|0
1651140340000|2022-04-28 10:05:40|11010.49|11010.49|11012.14|11012.14|11012.14|11012.14|11010.49|11010.49|0
1651140350000|2022-04-28 10:05:50|11011.04|11011.04|11011.04|11011.04|11011.04|11011.04|11011.04|11011.04|0
1651140360000|2022-04-28 10:06:00|11004.61|11004.61|11004.61|11004.61|11004.61|11004.61|11004.61|11004.61|0
1651140370000|2022-04-28 10:06:10|11005.15|11005.15|11005.7|11005.7|11005.7|11005.7|11005.15|11005.15|0
1651140390000|2022-04-28 10:06:30|11004.42|11004.42|11004.42|11004.42|11004.42|11004.42|11004.42|11004.42|0
1651140460000|2022-04-28 10:07:40|11005.06|11005.06|11005.06|11005.06|11005.06|11005.06|11005.06|11005.06|0
1651140510000|2022-04-28 10:08:30|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|11008.45|0
1651140630000|2022-04-28 10:10:30|11005.06|11005.06|11004.68|11004.68|11005.06|11005.06|11004.68|11004.68|0
1651140780000|2022-04-28 10:13:00|11003.4|11003.4|11003.4|11003.4|11003.4|11003.4|11003.4|11003.4|0
1651141070000|2022-04-28 10:17:50|11006.03|11006.03|11006.03|11006.03|11006.03|11006.03|11006.03|11006.03|0
1651141080000|2022-04-28 10:18:00|11006.41|11006.41|11006.41|11006.41|11006.41|11006.41|11006.41|11006.41|0
1651141110000|2022-04-28 10:18:30|11005.13|11005.13|11007.69|11007.69|11007.69|11007.69|11005.13|11005.13|0
1651141120000|2022-04-28 10:18:40|11006.57|11006.57|11002.05|11002.05|11006.57|11006.57|11002.05|11002.05|0
1651141170000|2022-04-28 10:19:30|11000.4|11000.4|10997.73|10997.73|11000.4|11000.4|10997.73|10997.73|0
1651141230000|2022-04-28 10:20:30|10999.61|10999.61|11000.36|11000.36|11000.36|11000.36|10999.61|10999.61|0
1651141250000|2022-04-28 10:20:50|11010.01|11010.01|11010.01|11010.01|11010.01|11010.01|11010.01|11010.01|0
1651141320000|2022-04-28 10:22:00|11004.24|11004.24|11003.11|11003.11|11004.24|11004.24|11003.11|11003.11|0
1651141390000|2022-04-28 10:23:10|11003.75|11003.75|11003.75|11003.75|11003.75|11003.75|11003.75|11003.75|0
1651141460000|2022-04-28 10:24:20|11001.87|11001.87|11001.87|11001.87|11001.87|11001.87|11001.87|11001.87|0
1651141470000|2022-04-28 10:24:30|11003|11003|11003|11003|11003|11003|11003|11003|0
1651141480000|2022-04-28 10:24:40|11005.26|11005.26|11005.26|11005.26|11005.26|11005.26|11005.26|11005.26|0
1651141620000|2022-04-28 10:27:00|11005.9|11005.9|11010.39|11010.39|11010.39|11010.39|11005.9|11005.9|0
1651141670000|2022-04-28 10:27:50|11012.27|11012.27|11012.27|11012.27|11012.27|11012.27|11012.27|11012.27|0
1651141730000|2022-04-28 10:28:50|11014.19|11014.19|11014.19|11014.19|11014.19|11014.19|11014.19|11014.19|0
1651141740000|2022-04-28 10:29:00|11017.41|11017.41|11017.41|11017.41|11017.41|11017.41|11017.41|11017.41|0
1651141810000|2022-04-28 10:30:10|11018.7|11018.7|11019.34|11019.34|11019.34|11019.34|11018.7|11018.7|0
1651141820000|2022-04-28 10:30:20|11020.62|11020.62|11020.62|11020.62|11020.62|11020.62|11020.62|11020.62|0
1651141850000|2022-04-28 10:30:50|11019.98|11019.98|11021.9|11021.9|11021.9|11021.9|11019.98|11019.98|0
1651141860000|2022-04-28 10:31:00|11025.11|11025.11|11024.47|11024.47|11025.11|11025.11|11024.47|11024.47|0
1651141900000|2022-04-28 10:31:40|11026.12|11026.12|11026.12|11026.12|11026.12|11026.12|11026.12|11026.12|0
1651141980000|2022-04-28 10:33:00|11028.68|11028.68|11028.68|11028.68|11028.68|11028.68|11028.68|11028.68|0
1651142030000|2022-04-28 10:33:50|11025.47|11025.47|11019.03|11019.03|11025.47|11025.47|11019.03|11019.03|0
1651142040000|2022-04-28 10:34:00|11017.93|11017.93|11018.48|11018.48|11018.48|11018.48|11017.93|11017.93|0
1651142090000|2022-04-28 10:34:50|11015.1|11015.1|11015.1|11015.1|11015.1|11015.1|11015.1|11015.1|0
1651142120000|2022-04-28 10:35:20|11012.84|11012.84|11012.84|11012.84|11012.84|11012.84|11012.84|11012.84|0
1651142240000|2022-04-28 10:37:20|11013.59|11013.59|11013.59|11013.59|11013.59|11013.59|11013.59|11013.59|0
1651142370000|2022-04-28 10:39:30|11014.14|11014.14|11014.14|11014.14|11014.69|11014.69|11014.14|11014.14|0
1651142440000|2022-04-28 10:40:40|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|11010.29|0
1651142480000|2022-04-28 10:41:20|11012.86|11012.86|11012.48|11012.48|11016.24|11016.24|11012.48|11012.48|0
1651142520000|2022-04-28 10:42:00|11013.99|11013.99|11013.99|11013.99|11013.99|11013.99|11013.99|11013.99|0
1651142650000|2022-04-28 10:44:10|11014.63|11014.63|11014.63|11014.63|11014.63|11014.63|11014.63|11014.63|0
1651142740000|2022-04-28 10:45:40|11013.34|11013.34|11012.7|11012.7|11013.34|11013.34|11012.7|11012.7|0
1651142750000|2022-04-28 10:45:50|11011.6|11011.6|11011.06|11011.06|11011.6|11011.6|11011.06|11011.06|0
1651142790000|2022-04-28 10:46:30|11016.19|11016.19|11016.19|11016.19|11016.19|11016.19|11016.19|11016.19|0
1651142800000|2022-04-28 10:46:40|11015.55|11015.55|11014.91|11014.91|11015.55|11015.55|11014.91|11014.91|0
1651142810000|2022-04-28 10:46:50|11016.83|11016.83|11016.19|11016.19|11016.83|11016.83|11016.19|11016.19|0
1651142840000|2022-04-28 10:47:20|11021.46|11021.46|11021.46|11021.46|11021.46|11021.46|11021.46|11021.46|0
1651142900000|2022-04-28 10:48:20|11018.45|11018.45|11019.95|11019.95|11019.95|11019.95|11018.45|11018.45|0
1651143040000|2022-04-28 10:50:40|11018.67|11018.67|11019.31|11019.31|11019.31|11019.31|11018.67|11018.67|0
1651143050000|2022-04-28 10:50:50|11018.67|11018.67|11018.67|11018.67|11018.67|11018.67|11018.67|11018.67|0
1651143180000|2022-04-28 10:53:00|11017.16|11017.16|11021.01|11021.01|11021.01|11021.01|11017.16|11017.16|0
1651143300000|2022-04-28 10:55:00|11022.3|11022.3|11022.3|11022.3|11022.3|11022.3|11022.3|11022.3|0
1651143310000|2022-04-28 10:55:10|11021.66|11021.66|11021.66|11021.66|11021.66|11021.66|11021.66|11021.66|0
1651143410000|2022-04-28 10:56:50|11025.04|11025.04|11025.04|11025.04|11025.04|11025.04|11025.04|11025.04|0
1651143450000|2022-04-28 10:57:30|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|11031.48|0
1651143460000|2022-04-28 10:57:40|11028.26|11028.26|11028.26|11028.26|11028.26|11028.26|11028.26|11028.26|0
1651143540000|2022-04-28 10:59:00|11028.9|11028.9|11028.9|11028.9|11028.9|11028.9|11028.9|11028.9|0
1651143610000|2022-04-28 11:00:10|11028.52|11028.52|11028.52|11028.52|11028.52|11028.52|11028.52|11028.52|0
1651143670000|2022-04-28 11:01:10|11025.96|11025.96|11022.75|11022.75|11025.96|11025.96|11022.75|11022.75|0
1651143680000|2022-04-28 11:01:20|11025.32|11025.32|11028.52|11028.52|11028.52|11028.52|11025.32|11025.32|0
1651143990000|2022-04-28 11:06:30|11027.24|11027.24|11027.24|11027.24|11027.24|11027.24|11027.24|11027.24|0
1651144010000|2022-04-28 11:06:50|11040.11|11040.11|11040.11|11040.11|11040.11|11040.11|11040.11|11040.11|0
1651144050000|2022-04-28 11:07:30|11038.23|11038.23|11038.23|11038.23|11038.23|11038.23|11038.23|11038.23|0
1651144060000|2022-04-28 11:07:40|11035.66|11035.66|11035.02|11035.02|11035.66|11035.66|11035.02|11035.02|0
1651144130000|2022-04-28 11:08:50|11044.67|11044.67|11045.31|11045.31|11045.31|11045.31|11044.67|11044.67|0
1651144190000|2022-04-28 11:09:50|11048.53|11048.53|11048.53|11048.53|11048.53|11048.53|11048.53|11048.53|0
1651144290000|2022-04-28 11:11:30|11049.28|11049.28|11047.02|11047.02|11049.28|11049.28|11047.02|11047.02|0
1651144300000|2022-04-28 11:11:40|11045.9|11045.9|11045.9|11045.9|11045.9|11045.9|11045.9|11045.9|0
1651144340000|2022-04-28 11:12:20|11046.44|11046.44|11046.44|11046.44|11046.44|11046.44|11046.44|11046.44|0
1651144440000|2022-04-28 11:14:00|11049.66|11049.66|11049.66|11049.66|11049.66|11049.66|11049.66|11049.66|0
1651144520000|2022-04-28 11:15:20|11054.15|11054.15|11060.59|11060.59|11060.59|11060.59|11054.15|11054.15|0
1651144720000|2022-04-28 11:18:40|11059.95|11059.95|11059.95|11059.95|11059.95|11059.95|11059.95|11059.95|0
1651144840000|2022-04-28 11:20:40|11061.23|11061.23|11061.87|11061.87|11061.87|11061.87|11061.23|11061.23|0
1651144930000|2022-04-28 11:22:10|11063|11063|11064.13|11064.13|11064.13|11064.13|11063|11063|0
1651145070000|2022-04-28 11:24:30|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|0
1651145100000|2022-04-28 11:25:00|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|11067.34|0
1651145120000|2022-04-28 11:25:20|11068.63|11068.63|11075.7|11075.7|11075.7|11075.7|11068.63|11068.63|0
1651145140000|2022-04-28 11:25:40|11072.49|11072.49|11075.7|11075.7|11075.7|11075.7|11072.49|11072.49|0
1651145160000|2022-04-28 11:26:00|11075.06|11075.06|11075.06|11075.06|11075.06|11075.06|11075.06|11075.06|0
1651145200000|2022-04-28 11:26:40|11073.14|11073.14|11073.14|11073.14|11073.14|11073.14|11073.14|11073.14|0
1651145340000|2022-04-28 11:29:00|11070.13|11070.13|11070.88|11070.88|11070.88|11070.88|11070.13|11070.13|0
1651145370000|2022-04-28 11:29:30|11074.09|11074.09|11074.09|11074.09|11074.09|11074.09|11074.09|11074.09|0
1651145410000|2022-04-28 11:30:10|11067.66|11067.66|11067.66|11067.66|11067.66|11067.66|11067.66|11067.66|0
1651145510000|2022-04-28 11:31:50|11065.09|11065.09|11066.38|11066.38|11066.38|11066.38|11065.09|11065.09|0
1651145570000|2022-04-28 11:32:50|11063.74|11063.74|11063.74|11063.74|11063.74|11063.74|11063.74|11063.74|0
1651145630000|2022-04-28 11:33:50|11063.1|11063.1|11061.18|11061.18|11063.1|11063.1|11061.18|11061.18|0
1651145670000|2022-04-28 11:34:30|11057.96|11057.96|11057.96|11057.96|11057.96|11057.96|11057.96|11057.96|0
1651145700000|2022-04-28 11:35:00|11059.24|11059.24|11059.24|11059.24|11059.24|11059.24|11059.24|11059.24|0
1651145730000|2022-04-28 11:35:30|11062.45|11062.45|11062.45|11062.45|11062.45|11062.45|11062.45|11062.45|0
1651145780000|2022-04-28 11:36:20|11063.09|11063.09|11062.45|11062.45|11063.09|11063.09|11062.45|11062.45|0
1651145800000|2022-04-28 11:36:40|11062.08|11062.08|11062.08|11062.08|11062.08|11062.08|11062.08|11062.08|0
1651145900000|2022-04-28 11:38:20|11061.7|11061.7|11061.7|11061.7|11061.7|11061.7|11061.7|11061.7|0
1651146010000|2022-04-28 11:40:10|11060.95|11060.95|11060.95|11060.95|11060.95|11060.95|11060.95|11060.95|0
1651146070000|2022-04-28 11:41:10|11062.45|11062.45|11062.45|11062.45|11062.45|11062.45|11062.45|11062.45|0
1651146080000|2022-04-28 11:41:20|11064.38|11064.38|11064.38|11064.38|11064.38|11064.38|11064.38|11064.38|0
1651146310000|2022-04-28 11:45:10|11067.59|11067.59|11067.59|11067.59|11067.59|11067.59|11067.59|11067.59|0
1651146410000|2022-04-28 11:46:50|11070.23|11070.23|11070.23|11070.23|11070.23|11070.23|11070.23|11070.23|0
1651146460000|2022-04-28 11:47:40|11073.44|11073.44|11073.44|11073.44|11073.44|11073.44|11073.44|11073.44|0
1651146510000|2022-04-28 11:48:30|11073.06|11073.06|11073.06|11073.06|11073.06|11073.06|11073.06|11073.06|0
1651146520000|2022-04-28 11:48:40|11072.31|11072.31|11071.55|11071.55|11072.31|11072.31|11071.55|11071.55|0
1651146530000|2022-04-28 11:48:50|11069.91|11069.91|11066.52|11066.52|11069.91|11069.91|11066.52|11066.52|0
1651146680000|2022-04-28 11:51:20|11068.4|11068.4|11068.78|11068.78|11070.28|11070.28|11068.4|11068.4|0
1651146700000|2022-04-28 11:51:40|11067.27|11067.27|11066.52|11066.52|11067.27|11067.27|11066.52|11066.52|0
1651146730000|2022-04-28 11:52:10|11065.77|11065.77|11065.77|11065.77|11065.77|11065.77|11065.77|11065.77|0
1651146820000|2022-04-28 11:53:40|11065.22|11065.22|11063.57|11063.57|11065.22|11065.22|11063.57|11063.57|0
1651146840000|2022-04-28 11:54:00|11062.44|11062.44|11062.44|11062.44|11062.44|11062.44|11062.44|11062.44|0
1651146900000|2022-04-28 11:55:00|11061.16|11061.16|11061.8|11061.8|11061.8|11061.8|11061.16|11061.16|0
1651146950000|2022-04-28 11:55:50|11060.67|11060.67|11060.67|11060.67|11060.67|11060.67|11060.67|11060.67|0
1651147130000|2022-04-28 11:58:50|11063.68|11063.68|11063.68|11063.68|11063.68|11063.68|11063.68|11063.68|0
1651147140000|2022-04-28 11:59:00|11063.04|11063.04|11063.04|11063.04|11063.04|11063.04|11063.04|11063.04|0
1651147190000|2022-04-28 11:59:50|11064.33|11064.33|11064.33|11064.33|11064.33|11064.33|11064.33|11064.33|0
1651147200000|2022-04-28 12:00:00|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|11064.97|0
1651147250000|2022-04-28 12:00:50|11063.68|11063.68|11063.68|11063.68|11063.68|11063.68|11063.68|11063.68|0
1651147270000|2022-04-28 12:01:10|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|11062.55|0
1651147430000|2022-04-28 12:03:50|11056.78|11056.78|11056.78|11056.78|11056.78|11056.78|11056.78|11056.78|0
1651147580000|2022-04-28 12:06:20|11059.52|11059.52|11057.88|11057.88|11059.52|11059.52|11057.88|11057.88|0
1651147620000|2022-04-28 12:07:00|11059.16|11059.16|11064.19|11064.19|11064.19|11064.19|11059.16|11059.16|0
1651147740000|2022-04-28 12:09:00|11062.27|11062.27|11064.19|11064.19|11065.47|11065.47|11062.27|11062.27|0
1651147850000|2022-04-28 12:10:50|11064.83|11064.83|11064.83|11064.83|11064.83|11064.83|11064.83|11064.83|0
1651147950000|2022-04-28 12:12:30|11062.27|11062.27|11060.34|11060.34|11062.27|11062.27|11060.34|11060.34|0
1651147970000|2022-04-28 12:12:50|11059.79|11059.79|11055.72|11055.72|11059.79|11059.79|11055.72|11055.72|0
1651148100000|2022-04-28 12:15:00|11058.28|11058.28|11058.28|11058.28|11058.28|11058.28|11058.28|11058.28|0
1651148440000|2022-04-28 12:20:40|11057.15|11057.15|11057.15|11057.15|11057.15|11057.15|11057.15|11057.15|0
1651148460000|2022-04-28 12:21:00|11058.28|11058.28|11058.28|11058.28|11058.28|11058.28|11058.28|11058.28|0
1651148520000|2022-04-28 12:22:00|11056.02|11056.02|11056.02|11056.02|11056.02|11056.02|11056.02|11056.02|0
1651148530000|2022-04-28 12:22:10|11055.27|11055.27|11054.52|11054.52|11055.27|11055.27|11054.52|11054.52|0
1651148540000|2022-04-28 12:22:20|11057.73|11057.73|11057.73|11057.73|11057.73|11057.73|11057.73|11057.73|0
1651148550000|2022-04-28 12:22:30|11059.65|11059.65|11059.65|11059.65|11059.65|11059.65|11059.65|11059.65|0
1651148560000|2022-04-28 12:22:40|11057.77|11057.77|11057.77|11057.77|11057.77|11057.77|11057.77|11057.77|0
1651148580000|2022-04-28 12:23:00|11056.64|11056.64|11056.64|11056.64|11056.64|11056.64|11056.64|11056.64|0
1651148610000|2022-04-28 12:23:30|11050.21|11050.21|11046.99|11046.99|11050.21|11050.21|11046.99|11046.99|0
1651148620000|2022-04-28 12:23:40|11047.74|11047.74|11047.74|11047.74|11047.74|11047.74|11047.74|11047.74|0
1651148660000|2022-04-28 12:24:20|11046.99|11046.99|11046.99|11046.99|11046.99|11046.99|11046.99|11046.99|0
1651148710000|2022-04-28 12:25:10|11047.74|11047.74|11047.74|11047.74|11047.74|11047.74|11047.74|11047.74|0
1651148830000|2022-04-28 12:27:10|11048.39|11048.39|11048.39|11048.39|11048.39|11048.39|11048.39|11048.39|0
1651148840000|2022-04-28 12:27:20|11047.74|11047.74|11047.74|11047.74|11047.74|11047.74|11047.74|11047.74|0
1651148930000|2022-04-28 12:28:50|11047.1|11047.1|11047.1|11047.1|11047.1|11047.1|11047.1|11047.1|0
1651149000000|2022-04-28 12:30:00|11050.87|11050.87|11050.87|11050.87|11050.87|11050.87|11050.87|11050.87|0
1651149010000|2022-04-28 12:30:10|11051.96|11051.96|11051.96|11051.96|11051.96|11051.96|11051.96|11051.96|0
1651149040000|2022-04-28 12:30:40|11053.89|11053.89|11053.89|11053.89|11053.89|11053.89|11053.89|11053.89|0
1651149090000|2022-04-28 12:31:30|11052.38|11052.38|11053.89|11053.89|11053.89|11053.89|11052.38|11052.38|0
1651149120000|2022-04-28 12:32:00|11051.32|11051.32|11051.32|11051.32|11051.32|11051.32|11051.32|11051.32|0
1651149150000|2022-04-28 12:32:30|11050.57|11050.57|11050.57|11050.57|11050.57|11050.57|11050.57|11050.57|0
1651149160000|2022-04-28 12:32:40|11049.82|11049.82|11054.42|11054.42|11054.42|11054.42|11049.82|11049.82|0
1651149180000|2022-04-28 12:33:00|11053.29|11053.29|11053.29|11053.29|11053.29|11053.29|11053.29|11053.29|0
1651149190000|2022-04-28 12:33:10|11052.54|11052.54|11052.54|11052.54|11052.54|11052.54|11052.54|11052.54|0
1651149230000|2022-04-28 12:33:50|11055.1|11055.1|11055.1|11055.1|11055.1|11055.1|11055.1|11055.1|0
1651149240000|2022-04-28 12:34:00|11057.74|11057.74|11057.74|11057.74|11057.74|11057.74|11057.74|11057.74|0
1651149270000|2022-04-28 12:34:30|11059.93|11059.93|11062.13|11062.13|11062.13|11062.13|11059.93|11059.93|0
1651149280000|2022-04-28 12:34:40|11060.48|11060.48|11060.48|11060.48|11060.48|11060.48|11060.48|11060.48|0
1651149380000|2022-04-28 12:36:20|11062.13|11062.13|11062.13|11062.13|11062.13|11062.13|11062.13|11062.13|0
1651149420000|2022-04-28 12:37:00|11061.75|11061.75|11061.75|11061.75|11061.75|11061.75|11061.75|11061.75|0
1651149470000|2022-04-28 12:37:50|11059.18|11059.18|11059.18|11059.18|11059.18|11059.18|11059.18|11059.18|0
1651149480000|2022-04-28 12:38:00|11056.55|11056.55|11051.42|11051.42|11056.55|11056.55|11051.42|11051.42|0
1651149490000|2022-04-28 12:38:10|11054.63|11054.63|11057.84|11057.84|11057.84|11057.84|11054.63|11054.63|0
1651149500000|2022-04-28 12:38:20|11059.12|11059.12|11055.92|11055.92|11059.12|11059.12|11055.92|11055.92|0
1651149590000|2022-04-28 12:39:50|11057.42|11057.42|11057.42|11057.42|11057.42|11057.42|11057.42|11057.42|0
1651149650000|2022-04-28 12:40:50|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|11056.29|0
1651149670000|2022-04-28 12:41:10|11059.5|11059.5|11059.5|11059.5|11059.5|11059.5|11059.5|11059.5|0
1651149780000|2022-04-28 12:43:00|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|11058.22|0
1651149840000|2022-04-28 12:44:00|11057.84|11057.84|11057.84|11057.84|11057.84|11057.84|11057.84|11057.84|0
1651149990000|2022-04-28 12:46:30|11061.05|11061.05|11061.05|11061.05|11061.05|11061.05|11061.05|11061.05|0
1651150000000|2022-04-28 12:46:40|11062.55|11062.55|11063.68|11063.68|11063.68|11063.68|11062.55|11062.55|0
1651150290000|2022-04-28 12:51:30|11066.9|11066.9|11066.9|11066.9|11066.9|11066.9|11066.9|11066.9|0
1651150300000|2022-04-28 12:51:40|11073.33|11073.33|11073.33|11073.33|11073.33|11073.33|11073.33|11073.33|0
1651150320000|2022-04-28 12:52:00|11074.98|11074.98|11087.85|11087.85|11087.85|11087.85|11074.98|11074.98|0
1651150330000|2022-04-28 12:52:10|11091.07|11091.07|11091.07|11091.07|11091.07|11091.07|11091.07|11091.07|0
1651150340000|2022-04-28 12:52:20|11093.7|11093.7|11094.45|11094.45|11094.45|11094.45|11093.7|11093.7|0
1651150380000|2022-04-28 12:53:00|11095.58|11095.58|11095.58|11095.58|11095.58|11095.58|11095.58|11095.58|0
1651150610000|2022-04-28 12:56:50|11096.86|11096.86|11096.86|11096.86|11096.86|11096.86|11096.86|11096.86|0
1651150650000|2022-04-28 12:57:30|11098.37|11098.37|11096.49|11096.49|11098.37|11098.37|11096.49|11096.49|0
1651150750000|2022-04-28 12:59:10|11094.61|11094.61|11094.23|11094.23|11094.61|11094.61|11094.23|11094.23|0
1651150780000|2022-04-28 12:59:40|11093.59|11093.59|11093.59|11093.59|11093.59|11093.59|11093.59|11093.59|0
1651150840000|2022-04-28 13:00:40|11094.87|11094.87|11094.87|11094.87|11094.87|11094.87|11094.87|11094.87|0
1651150870000|2022-04-28 13:01:10|11094.12|11094.12|11094.12|11094.12|11094.12|11094.12|11094.12|11094.12|0
1651151000000|2022-04-28 13:03:20|11103.77|11103.77|11103.77|11103.77|11103.77|11103.77|11103.77|11103.77|0
1651151020000|2022-04-28 13:03:40|11104.9|11104.9|11111.33|11111.33|11111.33|11111.33|11104.9|11104.9|0
1651151030000|2022-04-28 13:03:50|11113.26|11113.26|11113.26|11113.26|11113.26|11113.26|11113.26|11113.26|0
1651151080000|2022-04-28 13:04:40|11119.69|11119.69|11126.13|11126.13|11126.13|11126.13|11119.69|11119.69|0
1651151090000|2022-04-28 13:04:50|11126.88|11126.88|11126.88|11126.88|11126.88|11126.88|11126.88|11126.88|0
1651151170000|2022-04-28 13:06:10|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|11127.26|0
1651151180000|2022-04-28 13:06:20|11130.46|11130.46|11129.82|11129.82|11130.46|11130.46|11129.82|11129.82|0
1651151300000|2022-04-28 13:08:20|11129.45|11129.45|11127.32|11127.32|11132.46|11132.46|11127.32|11127.32|0
1651151310000|2022-04-28 13:08:30|11126.57|11126.57|11119.01|11119.01|11126.57|11126.57|11119.01|11119.01|0
1651151320000|2022-04-28 13:08:40|11118.26|11118.26|11117.88|11117.88|11118.26|11118.26|11117.88|11117.88|0
1651151360000|2022-04-28 13:09:20|11116.75|11116.75|11116.75|11116.75|11116.75|11116.75|11116.75|11116.75|0
1651151390000|2022-04-28 13:09:50|11117.88|11117.88|11117.88|11117.88|11117.88|11117.88|11117.88|11117.88|0
1651151450000|2022-04-28 13:10:50|11127.53|11127.53|11130.75|11130.75|11130.75|11130.75|11127.53|11127.53|0
1651151580000|2022-04-28 13:13:00|11129.46|11129.46|11129.46|11129.46|11129.46|11129.46|11129.46|11129.46|0
1651151670000|2022-04-28 13:14:30|11132.68|11132.68|11132.68|11132.68|11132.68|11132.68|11132.68|11132.68|0
1651151680000|2022-04-28 13:14:40|11129.47|11129.47|11129.47|11129.47|11129.47|11129.47|11129.47|11129.47|0
1651151710000|2022-04-28 13:15:10|11132.69|11132.69|11132.69|11132.69|11132.69|11132.69|11132.69|11132.69|0
1651151740000|2022-04-28 13:15:40|11131.94|11131.94|11137.18|11137.18|11137.18|11137.18|11131.94|11131.94|0
1651151750000|2022-04-28 13:15:50|11138.31|11138.31|11136.81|11136.81|11138.31|11138.31|11136.81|11136.81|0
1651151760000|2022-04-28 13:16:00|11138.09|11138.09|11138.09|11138.09|11138.09|11138.09|11138.09|11138.09|0
1651151790000|2022-04-28 13:16:30|11140.66|11140.66|11140.66|11140.66|11140.66|11140.66|11140.66|11140.66|0
1651151810000|2022-04-28 13:16:50|11138.09|11138.09|11138.09|11138.09|11138.09|11138.09|11138.09|11138.09|0
1651151820000|2022-04-28 13:17:00|11137.45|11137.45|11137.82|11137.82|11137.82|11137.82|11137.45|11137.45|0
1651151870000|2022-04-28 13:17:50|11137.07|11137.07|11134.06|11134.06|11137.07|11137.07|11134.06|11134.06|0
1651151890000|2022-04-28 13:18:10|11137.28|11137.28|11135.02|11135.02|11137.28|11137.28|11135.02|11135.02|0
1651152010000|2022-04-28 13:20:10|11136.9|11136.9|11136.9|11136.9|11136.9|11136.9|11136.9|11136.9|0
1651152020000|2022-04-28 13:20:20|11139.16|11139.16|11139.16|11139.16|11139.16|11139.16|11139.16|11139.16|0
1651152120000|2022-04-28 13:22:00|11148.81|11148.81|11148.81|11148.81|11148.81|11148.81|11148.81|11148.81|0
1651152130000|2022-04-28 13:22:10|11152.03|11152.03|11152.03|11152.03|11152.03|11152.03|11152.03|11152.03|0
1651152190000|2022-04-28 13:23:10|11149.46|11149.46|11149.46|11149.46|11149.46|11149.46|11149.46|11149.46|0
1651152220000|2022-04-28 13:23:40|11139.81|11139.81|11139.81|11139.81|11139.81|11139.81|11139.81|11139.81|0
1651152230000|2022-04-28 13:23:50|11146.24|11146.24|11155.89|11155.89|11155.89|11155.89|11146.24|11146.24|0
1651152240000|2022-04-28 13:24:00|11162.33|11162.33|11162.33|11162.33|11162.33|11162.33|11162.33|11162.33|0
1651152250000|2022-04-28 13:24:10|11163.46|11163.46|11164.21|11164.21|11164.21|11164.21|11163.46|11163.46|0
1651152260000|2022-04-28 13:24:20|11154.56|11154.56|11154.56|11154.56|11154.56|11154.56|11154.56|11154.56|0
1651152290000|2022-04-28 13:24:50|11160.99|11160.99|11160.99|11160.99|11160.99|11160.99|11160.99|11160.99|0
1651152300000|2022-04-28 13:25:00|11161.37|11161.37|11161.37|11161.37|11161.37|11161.37|11161.37|11161.37|0
1651152310000|2022-04-28 13:25:10|11159.72|11159.72|11157.53|11157.53|11159.72|11159.72|11157.53|11157.53|0
1651152330000|2022-04-28 13:25:30|11156.98|11156.98|11160.2|11160.2|11160.2|11160.2|11156.98|11156.98|0
1651152340000|2022-04-28 13:25:40|11156.98|11156.98|11156.98|11156.98|11156.98|11156.98|11156.98|11156.98|0
1651152380000|2022-04-28 13:26:20|11155.48|11155.48|11155.48|11155.48|11155.48|11155.48|11155.48|11155.48|0
1651152390000|2022-04-28 13:26:30|11154.35|11154.35|11154.9|11154.9|11154.9|11154.9|11154.35|11154.35|0
1651152430000|2022-04-28 13:27:10|11148.46|11148.46|11148.46|11148.46|11148.46|11148.46|11148.46|11148.46|0
1651152440000|2022-04-28 13:27:20|11149.74|11149.74|11149.74|11149.74|11149.74|11149.74|11149.74|11149.74|0
1651152480000|2022-04-28 13:28:00|11156.18|11156.18|11159.4|11159.4|11159.4|11159.4|11156.18|11156.18|0
1651152510000|2022-04-28 13:28:30|11156.18|11156.18|11156.18|11156.18|11156.18|11156.18|11156.18|11156.18|0
1651152540000|2022-04-28 13:29:00|11158.06|11158.06|11157.34|11157.34|11158.44|11158.44|11157.34|11157.34|0
1651152550000|2022-04-28 13:29:10|11170.21|11170.21|11179.86|11179.86|11179.86|11179.86|11170.21|11170.21|0
1651152570000|2022-04-28 13:29:30|11173.42|11173.42|11173.42|11173.42|11173.42|11173.42|11173.42|11173.42|0
1651152580000|2022-04-28 13:29:40|11176.64|11176.64|11176.64|11176.64|11176.64|11176.64|11176.64|11176.64|0
1651152590000|2022-04-28 13:29:50|11186.29|11186.29|11186.29|11186.29|11186.29|11186.29|11186.29|11186.29|0
1651152600000|2022-04-28 13:30:00|11183.08|11183.08|11183.08|11183.08|11183.08|11183.08|11147.69|11147.69|0
1651152620000|2022-04-28 13:30:20|11176.64|11176.64|11166.99|11166.99|11176.64|11176.64|11166.99|11166.99|0
1651152630000|2022-04-28 13:30:30|11163.77|11163.77|11163.77|11163.77|11163.77|11163.77|11163.77|11163.77|0
1651152660000|2022-04-28 13:31:00|11160.56|11160.56|11154.12|11154.12|11160.56|11160.56|11154.12|11154.12|0
1651152670000|2022-04-28 13:31:10|11151.86|11151.86|11149.28|11149.28|11151.86|11151.86|11149.28|11149.28|0
1651152680000|2022-04-28 13:31:20|11149.66|11149.66|11152.87|11152.87|11152.87|11152.87|11149.66|11149.66|0
1651152720000|2022-04-28 13:32:00|11152.5|11152.5|11152.5|11152.5|11152.5|11152.5|11152.5|11152.5|0
1651152730000|2022-04-28 13:32:10|11155.71|11155.71|11147.63|11147.63|11155.71|11155.71|11147.63|11147.63|0
1651152740000|2022-04-28 13:32:20|11148.28|11148.28|11148.28|11148.28|11148.28|11148.28|11148.28|11148.28|0
1651152750000|2022-04-28 13:32:30|11145.06|11145.06|11135.41|11135.41|11145.06|11145.06|11135.41|11135.41|0
1651152760000|2022-04-28 13:32:40|11134.28|11134.28|11131.06|11131.06|11134.28|11134.28|11131.06|11131.06|0
1651152770000|2022-04-28 13:32:50|11129.78|11129.78|11129.78|11129.78|11129.78|11129.78|11129.78|11129.78|0
1651152780000|2022-04-28 13:33:00|11131.7|11131.7|11131.33|11131.33|11131.7|11131.7|11131.33|11131.33|0
1651152790000|2022-04-28 13:33:10|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|11128.11|0
1651152810000|2022-04-28 13:33:30|11131.33|11131.33|11130.2|11130.2|11131.33|11131.33|11130.2|11130.2|0
1651152820000|2022-04-28 13:33:40|11130.95|11130.95|11130.95|11130.95|11130.95|11130.95|11130.95|11130.95|0
1651152830000|2022-04-28 13:33:50|11131.7|11131.7|11132.46|11132.46|11132.46|11132.46|11131.7|11131.7|0
1651152850000|2022-04-28 13:34:10|11130.2|11130.2|11134.41|11134.41|11136.63|11136.63|11130.2|11130.2|0
1651152860000|2022-04-28 13:34:20|11131.2|11131.2|11131.2|11131.2|11131.2|11131.2|11131.2|11131.2|0
1651152870000|2022-04-28 13:34:30|11124.76|11124.76|11124.76|11124.76|11124.76|11124.76|11124.76|11124.76|0
1651152880000|2022-04-28 13:34:40|11118.33|11118.33|11115.11|11115.11|11118.33|11118.33|11115.11|11115.11|0
1651152890000|2022-04-28 13:34:50|11113.23|11113.23|11113.23|11113.23|11113.23|11113.23|11113.23|11113.23|0
1651152900000|2022-04-28 13:35:00|11114.33|11114.33|11118.52|11118.52|11118.52|11118.52|11112.39|11112.39|0
1651152910000|2022-04-28 13:35:10|11115.3|11115.3|11104.37|11104.37|11115.3|11115.3|11104.37|11104.37|0
1651152920000|2022-04-28 13:35:20|11102.72|11102.72|11082.14|11082.14|11102.72|11102.72|11082.14|11082.14|0
1651152930000|2022-04-28 13:35:30|11078.92|11078.92|11074.78|11074.78|11078.92|11078.92|11074.78|11074.78|0
1651152940000|2022-04-28 13:35:40|11072.21|11072.21|11072.21|11072.21|11072.21|11072.21|11072.21|11072.21|0
1651152950000|2022-04-28 13:35:50|11078.65|11078.65|11075.43|11075.43|11078.65|11078.65|11075.43|11075.43|0
1651152960000|2022-04-28 13:36:00|11081.87|11081.87|11081.87|11081.87|11081.87|11081.87|11081.87|11081.87|0
1651152970000|2022-04-28 13:36:10|11082.51|11082.51|11081.87|11081.87|11082.51|11082.51|11081.87|11081.87|0
1651152990000|2022-04-28 13:36:30|11085.08|11085.08|11085.08|11085.08|11085.08|11085.08|11085.08|11085.08|0
1651153010000|2022-04-28 13:36:50|11088.3|11088.3|11088.3|11088.3|11088.3|11088.3|11088.3|11088.3|0
1651153030000|2022-04-28 13:37:10|11085.08|11085.08|11097.3|11097.3|11097.3|11097.3|11085.08|11085.08|0
1651153050000|2022-04-28 13:37:30|11100.52|11100.52|11081.22|11081.22|11100.52|11100.52|11081.22|11081.22|0
1651153060000|2022-04-28 13:37:40|11084.43|11084.43|11084.43|11084.43|11084.43|11084.43|11084.43|11084.43|0
1651153090000|2022-04-28 13:38:10|11086.31|11086.31|11086.31|11086.31|11086.31|11086.31|11086.31|11086.31|0
1651153100000|2022-04-28 13:38:20|11105.62|11105.62|11105.62|11105.62|11105.62|11105.62|11105.62|11105.62|0
1651153110000|2022-04-28 13:38:30|11102.23|11102.23|11101.85|11101.85|11102.23|11102.23|11101.85|11101.85|0
1651153120000|2022-04-28 13:38:40|11098.64|11098.64|11098.64|11098.64|11098.64|11098.64|11098.64|11098.64|0
1651153130000|2022-04-28 13:38:50|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|11101.85|0
1651153150000|2022-04-28 13:39:10|11095.42|11095.42|11095.42|11095.42|11095.42|11095.42|11095.42|11095.42|0
1651153160000|2022-04-28 13:39:20|11092.2|11092.2|11092.2|11092.2|11092.2|11092.2|11092.2|11092.2|0
1651153170000|2022-04-28 13:39:30|11095.42|11095.42|11095.42|11095.42|11095.42|11095.42|11095.42|11095.42|0
1651153190000|2022-04-28 13:39:50|11094.78|11094.78|11094.78|11094.78|11094.78|11094.78|11094.78|11094.78|0
1651153200000|2022-04-28 13:40:00|11094.14|11094.14|11094.14|11094.14|11094.14|11094.14|11094.14|11094.14|0
1651153210000|2022-04-28 13:40:10|11090.92|11090.92|11087.7|11087.7|11090.92|11090.92|11087.7|11087.7|0
1651153230000|2022-04-28 13:40:30|11084.48|11084.48|11079.56|11079.56|11084.48|11084.48|11078.05|11078.05|0
1651153240000|2022-04-28 13:40:40|11073.12|11073.12|11076.34|11076.34|11076.34|11076.34|11073.12|11073.12|0
1651153250000|2022-04-28 13:40:50|11079.56|11079.56|11073.12|11073.12|11079.56|11079.56|11073.12|11073.12|0
1651153270000|2022-04-28 13:41:10|11072.57|11072.57|11078.46|11078.46|11078.46|11078.46|11072.02|11072.02|0
1651153280000|2022-04-28 13:41:20|11077.17|11077.17|11077.17|11077.17|11077.17|11077.17|11077.17|11077.17|0
1651153290000|2022-04-28 13:41:30|11076.53|11076.53|11076.53|11076.53|11076.53|11076.53|11076.53|11076.53|0
1651153330000|2022-04-28 13:42:10|11075.78|11075.78|11075.78|11075.78|11075.78|11075.78|11075.78|11075.78|0
1651153380000|2022-04-28 13:43:00|11074.68|11074.68|11074.68|11074.68|11074.68|11074.68|11074.68|11074.68|0
1651153390000|2022-04-28 13:43:10|11077.25|11077.25|11079.13|11079.13|11079.13|11079.13|11077.25|11077.25|0
1651153420000|2022-04-28 13:43:40|11075.92|11075.92|11077.21|11077.21|11077.21|11077.21|11075.92|11075.92|0
1651153450000|2022-04-28 13:44:10|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|11067.56|0
1651153480000|2022-04-28 13:44:40|11068.84|11068.84|11068.84|11068.84|11068.84|11068.84|11068.84|11068.84|0
1651153490000|2022-04-28 13:44:50|11069.48|11069.48|11069.48|11069.48|11069.48|11069.48|11069.48|11069.48|0
1651153500000|2022-04-28 13:45:00|11079.13|11079.13|11072.7|11072.7|11079.13|11079.13|11072.7|11072.7|0
1651153510000|2022-04-28 13:45:10|11073.45|11073.45|11072.32|11072.32|11073.45|11073.45|11072.32|11072.32|0
1651153530000|2022-04-28 13:45:30|11073.97|11073.97|11075.61|11075.61|11075.61|11075.61|11073.97|11073.97|0
1651153540000|2022-04-28 13:45:40|11072.4|11072.4|11072.4|11072.4|11072.4|11072.4|11072.4|11072.4|0
1651153560000|2022-04-28 13:46:00|11069.18|11069.18|11068.54|11068.54|11069.18|11069.18|11068.54|11068.54|0
1651153570000|2022-04-28 13:46:10|11068.91|11068.91|11062.48|11062.48|11068.91|11068.91|11062.48|11062.48|0
1651153580000|2022-04-28 13:46:20|11068.91|11068.91|11057.38|11057.38|11068.91|11068.91|11057.38|11057.38|0
1651153590000|2022-04-28 13:46:30|11060.6|11060.6|11060.6|11060.6|11060.6|11060.6|11060.6|11060.6|0
1651153600000|2022-04-28 13:46:40|11063.81|11063.81|11063.81|11063.81|11063.81|11063.81|11063.81|11063.81|0
1651153620000|2022-04-28 13:47:00|11065.32|11065.32|11064.19|11064.19|11065.32|11065.32|11064.19|11064.19|0
1651153650000|2022-04-28 13:47:30|11067.58|11067.58|11074.64|11074.64|11074.64|11074.64|11067.58|11067.58|0
1651153660000|2022-04-28 13:47:40|11074|11074|11074|11074|11074|11074|11074|11074|0
1651153700000|2022-04-28 13:48:20|11080.44|11080.44|11083.65|11083.65|11083.65|11083.65|11080.44|11080.44|0
1651153720000|2022-04-28 13:48:40|11082.9|11082.9|11082.9|11082.9|11084.41|11084.41|11082.9|11082.9|0
1651153730000|2022-04-28 13:48:50|11079.68|11079.68|11076.47|11076.47|11079.68|11079.68|11076.47|11076.47|0
1651153740000|2022-04-28 13:49:00|11073.25|11073.25|11073.25|11073.25|11073.25|11073.25|11073.25|11073.25|0
1651153770000|2022-04-28 13:49:30|11082.9|11082.9|11086.12|11086.12|11086.12|11086.12|11082.9|11082.9|0
1651153790000|2022-04-28 13:49:50|11079.68|11079.68|11086.12|11086.12|11086.12|11086.12|11079.68|11079.68|0
1651153800000|2022-04-28 13:50:00|11089.34|11089.34|11098.99|11098.99|11098.99|11098.99|11089.34|11089.34|0
1651153810000|2022-04-28 13:50:10|11095.77|11095.77|11095.77|11095.77|11095.77|11095.77|11095.77|11095.77|0
1651153820000|2022-04-28 13:50:20|11097.28|11097.28|11103.88|11103.88|11103.88|11103.88|11097.28|11097.28|0
1651153830000|2022-04-28 13:50:30|11107.1|11107.1|11107.1|11107.1|11107.1|11107.1|11107.1|11107.1|0
1651153840000|2022-04-28 13:50:40|11110.31|11110.31|11110.31|11110.31|11110.31|11110.31|11110.31|11110.31|0
1651153860000|2022-04-28 13:51:00|11107.1|11107.1|11107.1|11107.1|11107.1|11107.1|11107.1|11107.1|0
1651153870000|2022-04-28 13:51:10|11113.53|11113.53|11110.31|11110.31|11113.53|11113.53|11110.31|11110.31|0
1651153880000|2022-04-28 13:51:20|11111.82|11111.82|11111.82|11111.82|11111.82|11111.82|11111.82|11111.82|0
1651153890000|2022-04-28 13:51:30|11121.47|11121.47|11120.83|11120.83|11121.47|11121.47|11120.83|11120.83|0
1651153900000|2022-04-28 13:51:40|11114.39|11114.39|11114.39|11114.39|11114.39|11114.39|11114.39|11114.39|0
1651153930000|2022-04-28 13:52:10|11111.18|11111.18|11108.17|11108.17|11111.18|11111.18|11108.17|11108.17|0
1651153940000|2022-04-28 13:52:20|11106.28|11106.28|11106.28|11106.28|11106.28|11106.28|11106.28|11106.28|0
1651153950000|2022-04-28 13:52:30|11105.64|11105.64|11105.64|11105.64|11105.64|11105.64|11105.64|11105.64|0
1651153970000|2022-04-28 13:52:50|11104.36|11104.36|11104.36|11104.36|11104.36|11104.36|11104.36|11104.36|0
1651153980000|2022-04-28 13:53:00|11107.57|11107.57|11107.57|11107.57|11107.57|11107.57|11107.57|11107.57|0
1651153990000|2022-04-28 13:53:10|11108.21|11108.21|11108.21|11108.21|11108.21|11108.21|11108.21|11108.21|0
1651154000000|2022-04-28 13:53:20|11106.28|11106.28|11103.07|11103.07|11106.28|11106.28|11099.85|11099.85|0
1651154030000|2022-04-28 13:53:50|11102.43|11102.43|11098.66|11098.66|11102.43|11102.43|11098.66|11098.66|0
1651154040000|2022-04-28 13:54:00|11098.02|11098.02|11098.02|11098.02|11098.02|11098.02|11098.02|11098.02|0
1651154050000|2022-04-28 13:54:10|11094.8|11094.8|11093.3|11093.3|11094.8|11094.8|11093.3|11093.3|0
1651154060000|2022-04-28 13:54:20|11094.8|11094.8|11094.05|11094.05|11094.8|11094.8|11094.05|11094.05|0
1651154070000|2022-04-28 13:54:30|11090.84|11090.84|11090.84|11090.84|11090.84|11090.84|11090.84|11090.84|0
1651154140000|2022-04-28 13:55:40|11094.06|11094.06|11087.68|11087.68|11094.06|11094.06|11087.68|11087.68|0
1651154150000|2022-04-28 13:55:50|11085.8|11085.8|11084.67|11084.67|11085.8|11085.8|11084.67|11084.67|0
1651154180000|2022-04-28 13:56:20|11084.03|11084.03|11085.16|11085.16|11085.16|11085.16|11084.03|11084.03|0
1651154190000|2022-04-28 13:56:30|11085.54|11085.54|11087.42|11087.42|11087.42|11087.42|11085.54|11085.54|0
1651154200000|2022-04-28 13:56:40|11074.55|11074.55|11074.55|11074.55|11074.55|11074.55|11074.55|11074.55|0
1651154310000|2022-04-28 13:58:30|11072.63|11072.63|11072.63|11072.63|11072.63|11072.63|11072.63|11072.63|0
1651154320000|2022-04-28 13:58:40|11073.91|11073.91|11073.91|11073.91|11073.91|11073.91|11073.91|11073.91|0
1651154340000|2022-04-28 13:59:00|11074.55|11074.55|11074.55|11074.55|11074.55|11074.55|11074.55|11074.55|0
1651154350000|2022-04-28 13:59:10|11068.12|11068.12|11068.12|11068.12|11068.12|11068.12|11068.12|11068.12|0
1651154400000|2022-04-28 14:00:00|11068.87|11068.87|11073.48|11073.48|11073.86|11073.86|11068.87|11068.87|0
1651154420000|2022-04-28 14:00:20|11072.84|11072.84|11072.84|11072.84|11072.84|11072.84|11072.84|11072.84|0
1651154440000|2022-04-28 14:00:40|11066.4|11066.4|11066.4|11066.4|11066.4|11066.4|11066.4|11066.4|0
1651154520000|2022-04-28 14:02:00|11067.05|11067.05|11066.4|11066.4|11067.05|11067.05|11066.4|11066.4|0
1651154530000|2022-04-28 14:02:10|11067.05|11067.05|11067.05|11067.05|11067.05|11067.05|11067.05|11067.05|0
1651154570000|2022-04-28 14:02:50|11066.4|11066.4|11066.4|11066.4|11066.4|11066.4|11066.4|11066.4|0
1651154590000|2022-04-28 14:03:10|11065.28|11065.28|11061.31|11061.31|11065.28|11065.28|11061.31|11061.31|0
1651154630000|2022-04-28 14:03:50|11057.46|11057.46|11057.46|11057.46|11057.46|11057.46|11057.46|11057.46|0
1651154650000|2022-04-28 14:04:10|11056.7|11056.7|11054.82|11054.82|11056.7|11056.7|11054.82|11054.82|0
1651154660000|2022-04-28 14:04:20|11055.95|11055.95|11054.31|11054.31|11055.95|11055.95|11054.31|11054.31|0
1651154670000|2022-04-28 14:04:30|11055.95|11055.95|11051.95|11051.95|11058.38|11058.38|11051.95|11051.95|0
1651154680000|2022-04-28 14:04:40|11055.16|11055.16|11055.16|11055.16|11055.16|11055.16|11055.16|11055.16|0
1651154720000|2022-04-28 14:05:20|11051.95|11051.95|11047.45|11047.45|11051.95|11051.95|11047.45|11047.45|0
1651154730000|2022-04-28 14:05:30|11047.83|11047.83|11047.83|11047.83|11047.83|11047.83|11047.83|11047.83|0
1651154740000|2022-04-28 14:05:40|11049.11|11049.11|11043.98|11043.98|11049.11|11049.11|11043.98|11043.98|0
1651154750000|2022-04-28 14:05:50|11041.72|11041.72|11041.72|11041.72|11041.72|11041.72|11041.72|11041.72|0
1651154770000|2022-04-28 14:06:10|11042.37|11042.37|11042.37|11042.37|11042.37|11042.37|11042.37|11042.37|0
1651154780000|2022-04-28 14:06:20|11043.46|11043.46|11037.03|11037.03|11043.46|11043.46|11037.03|11037.03|0
1651154800000|2022-04-28 14:06:40|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|11043.46|0
1651154850000|2022-04-28 14:07:30|11044.97|11044.97|11044.97|11044.97|11044.97|11044.97|11044.97|11044.97|0
1651154870000|2022-04-28 14:07:50|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|11048.18|0
1651154880000|2022-04-28 14:08:00|11047.42|11047.42|11048.71|11048.71|11048.71|11048.71|11047.42|11047.42|0
1651154890000|2022-04-28 14:08:10|11047.42|11047.42|11047.42|11047.42|11047.42|11047.42|11047.42|11047.42|0
1651154900000|2022-04-28 14:08:20|11047.05|11047.05|11047.05|11047.05|11047.05|11047.05|11047.05|11047.05|0
1651154940000|2022-04-28 14:09:00|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|0
1651154950000|2022-04-28 14:09:10|11054.23|11054.23|11054.23|11054.23|11054.23|11054.23|11054.23|11054.23|0
1651154960000|2022-04-28 14:09:20|11054.61|11054.61|11054.61|11054.61|11054.61|11054.61|11054.61|11054.61|0
1651154970000|2022-04-28 14:09:30|11055.71|11055.71|11055.71|11055.71|11055.71|11055.71|11055.71|11055.71|0
1651155000000|2022-04-28 14:10:00|11055.07|11055.07|11055.07|11055.07|11055.07|11055.07|11055.07|11055.07|0
1651155010000|2022-04-28 14:10:10|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|11056.35|0
1651155020000|2022-04-28 14:10:20|11058.27|11058.27|11053.76|11053.76|11060.2|11060.2|11053.76|11053.76|0
1651155060000|2022-04-28 14:11:00|11060.2|11060.2|11060.2|11060.2|11060.2|11060.2|11060.2|11060.2|0
1651155090000|2022-04-28 14:11:30|11053.76|11053.76|11051.84|11051.84|11053.76|11053.76|11050.56|11050.56|0
1651155130000|2022-04-28 14:12:10|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|11053.12|0
1651155140000|2022-04-28 14:12:20|11052.03|11052.03|11051.48|11051.48|11052.03|11052.03|11051.48|11051.48|0
1651155150000|2022-04-28 14:12:30|11048.26|11048.26|11048.26|11048.26|11048.26|11048.26|11048.26|11048.26|0
1651155220000|2022-04-28 14:13:40|11048.9|11048.9|11049.54|11049.54|11049.54|11049.54|11048.9|11048.9|0
1651155240000|2022-04-28 14:14:00|11050.83|11050.83|11045.04|11045.04|11050.83|11050.83|11045.04|11045.04|0
1651155250000|2022-04-28 14:14:10|11051.48|11051.48|11052.57|11052.57|11052.57|11052.57|11051.48|11051.48|0
1651155260000|2022-04-28 14:14:20|11053.86|11053.86|11053.86|11053.86|11053.86|11053.86|11053.86|11053.86|0
1651155270000|2022-04-28 14:14:30|11049.37|11049.37|11050.01|11050.01|11050.01|11050.01|11049.37|11049.37|0
1651155280000|2022-04-28 14:14:40|11040.36|11040.36|11040.36|11040.36|11040.36|11040.36|11040.36|11040.36|0
1651155300000|2022-04-28 14:15:00|11043.57|11043.57|11037.14|11037.14|11043.57|11043.57|11037.14|11037.14|0
1651155310000|2022-04-28 14:15:10|11039.4|11039.4|11039.4|11039.4|11039.4|11039.4|11039.4|11039.4|0
1651155370000|2022-04-28 14:16:10|11042.61|11042.61|11042.61|11042.61|11042.61|11042.61|11042.61|11042.61|0
1651155400000|2022-04-28 14:16:40|11039.41|11039.41|11042.62|11042.62|11042.62|11042.62|11039.41|11039.41|0
1651155450000|2022-04-28 14:17:30|11041.87|11041.87|11041.87|11041.87|11041.87|11041.87|11041.87|11041.87|0
1651155470000|2022-04-28 14:17:50|11035.44|11035.44|11035.44|11035.44|11035.44|11035.44|11035.44|11035.44|0
1651155480000|2022-04-28 14:18:00|11029|11029|11029|11029|11029|11029|11029|11029|0
1651155510000|2022-04-28 14:18:30|11038.65|11038.65|11038.01|11038.01|11041.86|11041.86|11038.01|11038.01|0
1651155560000|2022-04-28 14:19:20|11036.88|11036.88|11035.75|11035.75|11036.88|11036.88|11035.75|11035.75|0
1651155570000|2022-04-28 14:19:30|11034.66|11034.66|11034.66|11034.66|11034.66|11034.66|11034.66|11034.66|0
1651155590000|2022-04-28 14:19:50|11033.15|11033.15|11033.15|11033.15|11033.15|11033.15|11033.15|11033.15|0
1651155610000|2022-04-28 14:20:10|11033.53|11033.53|11033.53|11033.53|11033.53|11033.53|11033.53|11033.53|0
1651155620000|2022-04-28 14:20:20|11030.31|11030.31|11030.31|11030.31|11030.31|11030.31|11030.31|11030.31|0
1651155650000|2022-04-28 14:20:50|11027.09|11027.09|11027.09|11027.09|11027.09|11027.09|11027.09|11027.09|0
1651155700000|2022-04-28 14:21:40|11017.44|11017.44|11017.44|11017.44|11017.44|11017.44|11017.44|11017.44|0
1651155710000|2022-04-28 14:21:50|11011.01|11011.01|11011.01|11011.01|11011.01|11011.01|11011.01|11011.01|0
1651155720000|2022-04-28 14:22:00|11014.23|11014.23|11009.28|11009.28|11014.23|11014.23|11009.28|11009.28|0
1651155730000|2022-04-28 14:22:10|11009.92|11009.92|11009.63|11009.63|11011.57|11011.57|11008.35|11008.35|0
1651155740000|2022-04-28 14:22:20|11006.25|11006.25|11006.62|11006.62|11008.13|11008.13|11006.25|11006.25|0
1651155760000|2022-04-28 14:22:40|11007|11007|11007|11007|11007|11007|11007|11007|0
1651155810000|2022-04-28 14:23:30|11000.56|11000.56|10998.64|10998.64|11000.56|11000.56|10998.64|10998.64|0
1651155830000|2022-04-28 14:23:50|10997.89|10997.89|10997.89|10997.89|10997.89|10997.89|10997.89|10997.89|0
1651155890000|2022-04-28 14:24:50|10997.24|10997.24|10998.37|10998.37|10998.37|10998.37|10997.24|10997.24|0
1651155910000|2022-04-28 14:25:10|10988.72|10988.72|10988.72|10988.72|10988.72|10988.72|10988.72|10988.72|0
1651155920000|2022-04-28 14:25:20|10987.59|10987.59|10987.59|10987.59|10987.59|10987.59|10987.59|10987.59|0
1651155940000|2022-04-28 14:25:40|10989.47|10989.47|10990.6|10990.6|10990.6|10990.6|10989.47|10989.47|0
1651155960000|2022-04-28 14:26:00|10991.73|10991.73|10991.73|10991.73|10991.73|10991.73|10991.73|10991.73|0
1651156000000|2022-04-28 14:26:40|10990.6|10990.6|10989.85|10989.85|10990.6|10990.6|10989.85|10989.85|0
1651156020000|2022-04-28 14:27:00|10989.21|10989.21|10983.42|10983.42|10990.49|10990.49|10983.42|10983.42|0
1651156030000|2022-04-28 14:27:10|10984.17|10984.17|10984.17|10984.17|10984.17|10984.17|10984.17|10984.17|0
1651156040000|2022-04-28 14:27:20|10986.8|10986.8|10986.8|10986.8|10986.8|10986.8|10986.8|10986.8|0
1651156080000|2022-04-28 14:28:00|10990.02|10990.02|10993.24|10993.24|10993.24|10993.24|10990.02|10990.02|0
1651156090000|2022-04-28 14:28:10|10991.73|10991.73|10990.98|10990.98|10991.73|10991.73|10990.98|10990.98|0
1651156110000|2022-04-28 14:28:30|10992.26|10992.26|10992.9|10992.9|10992.9|10992.9|10992.26|10992.26|0
1651156130000|2022-04-28 14:28:50|10986.47|10986.47|10986.47|10986.47|10986.47|10986.47|10986.47|10986.47|0
1651156160000|2022-04-28 14:29:20|10996.12|10996.12|10996.12|10996.12|10996.12|10996.12|10996.12|10996.12|0
1651156170000|2022-04-28 14:29:30|10989.69|10989.69|10989.69|10989.69|10989.69|10989.69|10989.69|10989.69|0
1651156190000|2022-04-28 14:29:50|10990.33|10990.33|10989.05|10989.05|10990.33|10990.33|10989.05|10989.05|0
1651156200000|2022-04-28 14:30:00|10992.26|10992.26|10993.77|10993.77|10993.77|10993.77|10992.26|10992.26|0
1651156230000|2022-04-28 14:30:30|10995.05|10995.05|10995.05|10995.05|10995.05|10995.05|10995.05|10995.05|0
1651156260000|2022-04-28 14:31:00|10994.41|10994.41|10994.41|10994.41|10994.41|10994.41|10994.41|10994.41|0
1651156280000|2022-04-28 14:31:20|10998.81|10998.81|10998.81|10998.81|10999.18|10999.18|10998.81|10998.81|0
1651156290000|2022-04-28 14:31:30|10996.24|10996.24|10996.24|10996.24|10996.24|10996.24|10996.24|10996.24|0
1651156320000|2022-04-28 14:32:00|10995.6|10995.6|10995.6|10995.6|10995.6|10995.6|10995.6|10995.6|0
1651156330000|2022-04-28 14:32:10|10992.38|10992.38|10992.38|10992.38|10992.38|10992.38|10992.38|10992.38|0
1651156340000|2022-04-28 14:32:20|10993.14|10993.14|10993.14|10993.14|10993.14|10993.14|10993.14|10993.14|0
1651156390000|2022-04-28 14:33:10|10989.92|10989.92|10989.92|10989.92|10989.92|10989.92|10989.92|10989.92|0
1651156410000|2022-04-28 14:33:30|10999.57|10999.57|10994.43|10994.43|10999.57|10999.57|10994.43|10994.43|0
1651156420000|2022-04-28 14:33:40|10995.07|10995.07|10995.07|10995.07|10995.71|10995.71|10995.07|10995.07|0
1651156430000|2022-04-28 14:33:50|10998.29|10998.29|10998.29|10998.29|10998.29|10998.29|10998.29|10998.29|0
1651156440000|2022-04-28 14:34:00|10998.93|10998.93|10999.57|10999.57|10999.57|10999.57|10998.93|10998.93|0
1651156470000|2022-04-28 14:34:30|10999.02|10999.02|10999.02|10999.02|10999.02|10999.02|10992.59|10992.59|0
1651156480000|2022-04-28 14:34:40|11002.03|11002.03|11002.03|11002.03|11002.03|11002.03|11002.03|11002.03|0
1651156500000|2022-04-28 14:35:00|11005.25|11005.25|11008.47|11008.47|11008.47|11008.47|11005.25|11005.25|0
1651156510000|2022-04-28 14:35:10|11007.82|11007.82|11007.82|11007.82|11007.82|11007.82|11007.82|11007.82|0
1651156520000|2022-04-28 14:35:20|11005.57|11005.57|10999.13|10999.13|11005.57|11005.57|10999.13|10999.13|0
1651156530000|2022-04-28 14:35:30|10997.85|10997.85|10997.85|10997.85|10997.85|10997.85|10997.85|10997.85|0
1651156630000|2022-04-28 14:37:10|10998.49|10998.49|10995.27|10995.27|10998.49|10998.49|10992.06|10992.06|0
1651156640000|2022-04-28 14:37:20|10994.72|10994.72|10994.72|10994.72|10994.72|10994.72|10994.72|10994.72|0
1651156670000|2022-04-28 14:37:50|10993.63|10993.63|10993.63|10993.63|10996.84|10996.84|10993.63|10993.63|0
1651156680000|2022-04-28 14:38:00|10990.41|10990.41|10990.41|10990.41|10990.41|10990.41|10990.41|10990.41|0
1651156700000|2022-04-28 14:38:20|10988.91|10988.91|10985.85|10985.85|10988.91|10988.91|10985.85|10985.85|0
1651156710000|2022-04-28 14:38:30|10983.93|10983.93|10983.33|10983.33|10983.93|10983.93|10981.4|10981.4|0
1651156720000|2022-04-28 14:38:40|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|10985.25|0
1651156730000|2022-04-28 14:38:50|10986.01|10986.01|10986.01|10986.01|10986.01|10986.01|10986.01|10986.01|0
1651156740000|2022-04-28 14:39:00|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|0
1651156780000|2022-04-28 14:39:40|10975.07|10975.07|10975.07|10975.07|10975.07|10975.07|10975.07|10975.07|0
1651156810000|2022-04-28 14:40:10|10973.57|10973.57|10973.57|10973.57|10973.57|10973.57|10973.57|10973.57|0
1651156830000|2022-04-28 14:40:30|10970.35|10970.35|10970.35|10970.35|10970.35|10970.35|10970.35|10970.35|0
1651156840000|2022-04-28 14:40:40|10971.85|10971.85|10971.85|10971.85|10971.85|10971.85|10971.85|10971.85|0
1651156850000|2022-04-28 14:40:50|10968.64|10968.64|10968.64|10968.64|10968.64|10968.64|10968.64|10968.64|0
1651156860000|2022-04-28 14:41:00|10968|10968|10972.5|10972.5|10972.5|10972.5|10967.35|10967.35|0
1651156880000|2022-04-28 14:41:20|10970.61|10970.61|10970.61|10970.61|10970.61|10970.61|10970.61|10970.61|0
1651156910000|2022-04-28 14:41:50|10970.24|10970.24|10970.24|10970.24|10970.24|10970.24|10970.24|10970.24|0
1651156920000|2022-04-28 14:42:00|10972.8|10972.8|10972.16|10972.16|10972.8|10972.8|10972.16|10972.16|0
1651156930000|2022-04-28 14:42:10|10972.8|10972.8|10973.45|10973.45|10973.45|10973.45|10972.8|10972.8|0
1651156950000|2022-04-28 14:42:30|10974.73|10974.73|10974.73|10974.73|10974.73|10974.73|10974.73|10974.73|0
1651156970000|2022-04-28 14:42:50|10973.22|10973.22|10973.22|10973.22|10973.22|10973.22|10973.22|10973.22|0
1651156980000|2022-04-28 14:43:00|10980.92|10980.92|10980.92|10980.92|10980.92|10980.92|10980.92|10980.92|0
1651156990000|2022-04-28 14:43:10|10984.14|10984.14|10985.43|10985.43|10985.43|10985.43|10984.14|10984.14|0
1651157020000|2022-04-28 14:43:40|10984.14|10984.14|10984.14|10984.14|10984.14|10984.14|10984.14|10984.14|0
1651157080000|2022-04-28 14:44:40|10980.92|10980.92|10980.92|10980.92|10980.92|10980.92|10980.92|10980.92|0
1651157090000|2022-04-28 14:44:50|10980.55|10980.55|10980.17|10980.17|10980.55|10980.55|10980.17|10980.17|0
1651157150000|2022-04-28 14:45:50|10982.74|10982.74|10983.38|10983.38|10983.38|10983.38|10982.74|10982.74|0
1651157160000|2022-04-28 14:46:00|10984.02|10984.02|10985.95|10985.95|10988.52|10988.52|10982.09|10982.09|0
1651157170000|2022-04-28 14:46:10|10984.66|10984.66|10986.17|10986.17|10986.17|10986.17|10984.66|10984.66|0
1651157180000|2022-04-28 14:46:20|10986.72|10986.72|10984.79|10984.79|10986.72|10986.72|10984.79|10984.79|0
1651157200000|2022-04-28 14:46:40|10982.87|10982.87|10982.87|10982.87|10982.87|10982.87|10982.87|10982.87|0
1651157210000|2022-04-28 14:46:50|10980.99|10980.99|10979.1|10979.1|10980.99|10980.99|10979.1|10979.1|0
1651157250000|2022-04-28 14:47:30|10975.89|10975.89|10979.1|10979.1|10979.1|10979.1|10975.89|10975.89|0
1651157300000|2022-04-28 14:48:20|10976.54|10976.54|10981.03|10981.03|10981.03|10981.03|10976.54|10976.54|0
1651157310000|2022-04-28 14:48:30|10982.31|10982.31|10990.15|10990.15|10990.15|10990.15|10982.31|10982.31|0
1651157320000|2022-04-28 14:48:40|10989.51|10989.51|10986.94|10986.94|10989.51|10989.51|10986.94|10986.94|0
1651157330000|2022-04-28 14:48:50|10983.72|10983.72|10983.72|10983.72|10983.72|10983.72|10983.72|10983.72|0
1651157340000|2022-04-28 14:49:00|10981.8|10981.8|10977.31|10977.31|10981.8|10981.8|10977.31|10977.31|0
1651157350000|2022-04-28 14:49:10|10980.52|10980.52|10980.52|10980.52|10980.52|10980.52|10980.52|10980.52|0
1651157370000|2022-04-28 14:49:30|10985.01|10985.01|10985.01|10985.01|10985.01|10985.01|10985.01|10985.01|0
1651157390000|2022-04-28 14:49:50|10981.16|10981.16|10980.52|10980.52|10981.16|10981.16|10980.52|10980.52|0
1651157400000|2022-04-28 14:50:00|10979.24|10979.24|10979.24|10979.24|10979.24|10979.24|10979.24|10979.24|0
1651157410000|2022-04-28 14:50:10|10976.02|10976.02|10976.02|10976.02|10976.02|10976.02|10976.02|10976.02|0
1651157420000|2022-04-28 14:50:20|10981.16|10981.16|10979.23|10979.23|10981.16|10981.16|10979.23|10979.23|0
1651157430000|2022-04-28 14:50:30|10982.45|10982.45|10988.72|10988.72|10988.72|10988.72|10982.45|10982.45|0
1651157440000|2022-04-28 14:50:40|10989.36|10989.36|10993.21|10993.21|10993.21|10993.21|10989.36|10989.36|0
1651157450000|2022-04-28 14:50:50|10993.85|10993.85|10994.49|10994.49|10994.49|10994.49|10993.85|10993.85|0
1651157460000|2022-04-28 14:51:00|10990|10990|10991.29|10991.29|10991.29|10991.29|10990|10990|0
1651157470000|2022-04-28 14:51:10|10988.72|10988.72|10988.72|10988.72|10988.72|10988.72|10988.72|10988.72|0
1651157480000|2022-04-28 14:51:20|10982.28|10982.28|10986.78|10986.78|10986.78|10986.78|10982.28|10982.28|0
1651157490000|2022-04-28 14:51:30|10988.06|10988.06|10988.06|10988.06|10988.06|10988.06|10988.06|10988.06|0
1651157500000|2022-04-28 14:51:40|10991.91|10991.91|10993.19|10993.19|10993.19|10993.19|10991.91|10991.91|0
1651157510000|2022-04-28 14:51:50|10993.83|10993.83|10999.33|10999.33|10999.33|10999.33|10993.83|10993.83|0
1651157520000|2022-04-28 14:52:00|11001.26|11001.26|10996.76|10996.76|11001.26|11001.26|10996.76|10996.76|0
1651157530000|2022-04-28 14:52:10|11000.62|11000.62|11001.26|11001.26|11001.26|11001.26|11000.62|11000.62|0
1651157540000|2022-04-28 14:52:20|11005.11|11005.11|11002.55|11002.55|11005.11|11005.11|11002.55|11002.55|0
1651157560000|2022-04-28 14:52:40|11001.04|11001.04|11001.04|11001.04|11001.04|11001.04|11001.04|11001.04|0
1651157580000|2022-04-28 14:53:00|10998.48|10998.48|10996.82|10996.82|10998.48|10998.48|10996.82|10996.82|0
1651157600000|2022-04-28 14:53:20|10990.38|10990.38|10990.38|10990.38|10990.38|10990.38|10990.38|10990.38|0
1651157610000|2022-04-28 14:53:30|10996.82|10996.82|10996.82|10996.82|10996.82|10996.82|10996.82|10996.82|0
1651157640000|2022-04-28 14:54:00|10990.38|10990.38|10998.72|10998.72|10998.72|10998.72|10990.38|10990.38|0
1651157650000|2022-04-28 14:54:10|10999.85|10999.85|10999.85|10999.85|10999.85|10999.85|10999.85|10999.85|0
1651157660000|2022-04-28 14:54:20|10996.64|10996.64|10999.2|10999.2|10999.2|10999.2|10996.64|10996.64|0
1651157670000|2022-04-28 14:54:30|10999.58|10999.58|10999.58|10999.58|10999.58|10999.58|10997.65|10997.65|0
1651157680000|2022-04-28 14:54:40|11000.22|11000.22|11005.36|11005.36|11005.36|11005.36|10999.58|10999.58|0
1651157690000|2022-04-28 14:54:50|11007.29|11007.29|11011.78|11011.78|11013.06|11013.06|11007.29|11007.29|0
1651157700000|2022-04-28 14:55:00|11007.93|11007.93|11002.8|11002.8|11007.93|11007.93|11002.8|11002.8|0
1651157720000|2022-04-28 14:55:20|11002.15|11002.15|10992.5|10992.5|11002.15|11002.15|10992.5|10992.5|0
1651157730000|2022-04-28 14:55:30|10991.86|10991.86|10991.86|10991.86|10991.86|10991.86|10991.86|10991.86|0
1651157740000|2022-04-28 14:55:40|10991.48|10991.48|10990.47|10990.47|10991.48|10991.48|10990.47|10990.47|0
1651157750000|2022-04-28 14:55:50|10987.25|10987.25|10987.25|10987.25|10987.25|10987.25|10987.25|10987.25|0
1651157760000|2022-04-28 14:56:00|10986.5|10986.5|10992.92|10992.92|10992.92|10992.92|10986.5|10986.5|0
1651157770000|2022-04-28 14:56:10|10998.7|10998.7|10994.21|10994.21|11001.91|11001.91|10994.21|10994.21|0
1651157780000|2022-04-28 14:56:20|10992.28|10992.28|10992.28|10992.28|10992.28|10992.28|10992.28|10992.28|0
1651157790000|2022-04-28 14:56:30|10989.06|10989.06|10989.06|10989.06|10989.06|10989.06|10989.06|10989.06|0
1651157800000|2022-04-28 14:56:40|10985.86|10985.86|10988.42|10988.42|10988.42|10988.42|10985.86|10985.86|0
1651157810000|2022-04-28 14:56:50|10991.63|10991.63|10993.56|10993.56|10993.56|10993.56|10991.63|10991.63|0
1651157820000|2022-04-28 14:57:00|10997.41|10997.41|10996.76|10996.76|10997.41|10997.41|10996.76|10996.76|0
1651157830000|2022-04-28 14:57:10|10993.56|10993.56|10991.63|10991.63|10993.56|10993.56|10991.63|10991.63|0
1651157880000|2022-04-28 14:58:00|10993.56|10993.56|10995.48|10995.48|10995.48|10995.48|10992.27|10992.27|0
1651157890000|2022-04-28 14:58:10|10996.76|10996.76|11005.76|11005.76|11005.76|11005.76|10996.76|10996.76|0
1651157900000|2022-04-28 14:58:20|10998.06|10998.06|10998.7|10998.7|10998.7|10998.7|10998.06|10998.06|0
1651157910000|2022-04-28 14:58:30|11000.62|11000.62|10999.34|10999.34|11000.62|11000.62|10999.34|10999.34|0
1651157920000|2022-04-28 14:58:40|10998.7|10998.7|10991.64|10991.64|10998.7|10998.7|10991.64|10991.64|0
1651157930000|2022-04-28 14:58:50|10994.86|10994.86|10994.86|10994.86|10994.86|10994.86|10994.86|10994.86|0
1651157940000|2022-04-28 14:59:00|10996.14|10996.14|10996.14|10996.14|10996.14|10996.14|10996.14|10996.14|0
1651157960000|2022-04-28 14:59:20|10998.4|10998.4|10998.4|10998.4|10998.4|10998.4|10998.4|10998.4|0
1651158000000|2022-04-28 15:00:00|10995.83|10995.83|10995.83|10995.83|10995.83|10995.83|10995.83|10995.83|0
1651158010000|2022-04-28 15:00:10|10999.05|10999.05|10999.05|10999.05|10999.05|10999.05|10999.05|10999.05|0
1651158020000|2022-04-28 15:00:20|11002.26|11002.26|11002.26|11002.26|11002.26|11002.26|11002.26|11002.26|0
1651158040000|2022-04-28 15:00:40|10999.7|10999.7|10999.7|10999.7|10999.7|10999.7|10999.7|10999.7|0
1651158060000|2022-04-28 15:01:00|11002.92|11002.92|11003.53|11003.53|11004.63|11004.63|11001.41|11001.41|0
1651158070000|2022-04-28 15:01:10|11009.68|11009.68|11009.68|11009.68|11009.68|11009.68|11009.68|11009.68|0
1651158080000|2022-04-28 15:01:20|11006.46|11006.46|11006.46|11006.46|11006.46|11006.46|11006.46|11006.46|0
1651158090000|2022-04-28 15:01:30|11005.18|11005.18|11005.18|11005.18|11005.18|11005.18|11005.18|11005.18|0
1651158110000|2022-04-28 15:01:50|11003.68|11003.68|11003.68|11003.68|11003.68|11003.68|11003.68|11003.68|0
1651158120000|2022-04-28 15:02:00|11006.89|11006.89|11006.89|11006.89|11006.89|11006.89|11006.89|11006.89|0
1651158130000|2022-04-28 15:02:10|11005.76|11005.76|11008.02|11008.02|11008.02|11008.02|11005.76|11005.76|0
1651158160000|2022-04-28 15:02:40|11007.38|11007.38|11007.38|11007.38|11007.38|11007.38|11007.38|11007.38|0
1651158170000|2022-04-28 15:02:50|11007|11007|11006.63|11006.63|11007|11007|11006.63|11006.63|0
1651158220000|2022-04-28 15:03:40|11005.53|11005.53|11005.53|11005.53|11005.53|11005.53|11005.53|11005.53|0
1651158230000|2022-04-28 15:03:50|11004.89|11004.89|11004.25|11004.25|11004.89|11004.89|11004.25|11004.25|0
1651158240000|2022-04-28 15:04:00|11009.38|11009.38|11009.38|11009.38|11009.38|11009.38|11009.38|11009.38|0
1651158250000|2022-04-28 15:04:10|11012.59|11012.59|11012.59|11012.59|11012.59|11012.59|11012.59|11012.59|0
1651158300000|2022-04-28 15:05:00|11015.22|11015.22|11015.22|11015.22|11015.22|11015.22|11015.22|11015.22|0
1651158340000|2022-04-28 15:05:40|11015.77|11015.77|11015.77|11015.77|11015.77|11015.77|11015.77|11015.77|0
1651158350000|2022-04-28 15:05:50|11014.49|11014.49|11014.49|11014.49|11014.49|11014.49|11014.49|11014.49|0
1651158380000|2022-04-28 15:06:20|11017.05|11017.05|11019.62|11019.62|11019.62|11019.62|11017.05|11017.05|0
1651158390000|2022-04-28 15:06:30|11022.84|11022.84|11022.84|11022.84|11022.84|11022.84|11022.84|11022.84|0
1651158410000|2022-04-28 15:06:50|11023.48|11023.48|11019.61|11019.61|11026.05|11026.05|11019.61|11019.61|0
1651158420000|2022-04-28 15:07:00|11016.4|11016.4|11015.76|11015.76|11016.4|11016.4|11015.76|11015.76|0
1651158430000|2022-04-28 15:07:10|11013.2|11013.2|11016.4|11016.4|11016.4|11016.4|11013.2|11013.2|0
1651158450000|2022-04-28 15:07:30|11014.48|11014.48|11013.2|11013.2|11014.48|11014.48|11013.2|11013.2|0
1651158480000|2022-04-28 15:08:00|11016.4|11016.4|11013.19|11013.19|11016.4|11016.4|11013.19|11013.19|0
1651158490000|2022-04-28 15:08:10|11013.83|11013.83|11012.73|11012.73|11013.83|11013.83|11012.73|11012.73|0
1651158520000|2022-04-28 15:08:40|11015.95|11015.95|11009.51|11009.51|11015.95|11015.95|11009.51|11009.51|0
1651158530000|2022-04-28 15:08:50|11006.3|11006.3|11006.3|11006.3|11006.3|11006.3|11006.3|11006.3|0
1651158540000|2022-04-28 15:09:00|11009.51|11009.51|11009.14|11009.14|11012.73|11012.73|11009.14|11009.14|0
1651158550000|2022-04-28 15:09:10|11008.5|11008.5|11011.71|11011.71|11011.71|11011.71|11008.5|11008.5|0
1651158560000|2022-04-28 15:09:20|11010.59|11010.59|11011.71|11011.71|11011.71|11011.71|11010.59|11010.59|0
1651158570000|2022-04-28 15:09:30|11014.93|11014.93|11008.12|11008.12|11014.93|11014.93|11008.12|11008.12|0
1651158600000|2022-04-28 15:10:00|11008.87|11008.87|11003.82|11003.82|11008.87|11008.87|11003.09|11003.09|0
1651158610000|2022-04-28 15:10:10|11002.7|11002.7|11002.7|11002.7|11002.7|11002.7|11002.7|11002.7|0
1651158650000|2022-04-28 15:10:50|11001.57|11001.57|11000.28|11000.28|11001.57|11001.57|11000.28|11000.28|0
1651158660000|2022-04-28 15:11:00|10993.85|10993.85|10993.85|10993.85|10993.85|10993.85|10993.85|10993.85|0
1651158690000|2022-04-28 15:11:30|10993.21|10993.21|10993.21|10993.21|10993.21|10993.21|10993.21|10993.21|0
1651158700000|2022-04-28 15:11:40|10996.42|10996.42|10995.23|10995.23|10996.42|10996.42|10995.23|10995.23|0
1651158710000|2022-04-28 15:11:50|10994.59|10994.59|10996.1|10996.1|10996.1|10996.1|10993.46|10993.46|0
1651158780000|2022-04-28 15:13:00|10997.23|10997.23|10988.96|10988.96|10997.23|10997.23|10988.96|10988.96|0
1651158800000|2022-04-28 15:13:20|10987.04|10987.04|10987.68|10987.68|10987.68|10987.68|10986.39|10986.39|0
1651158810000|2022-04-28 15:13:30|10985.42|10985.42|10983.49|10983.49|10985.42|10985.42|10983.49|10983.49|0
1651158820000|2022-04-28 15:13:40|10984.78|10984.78|10989.27|10989.27|10989.27|10989.27|10984.78|10984.78|0
1651158850000|2022-04-28 15:14:10|10988.52|10988.52|10988.52|10988.52|10988.52|10988.52|10988.52|10988.52|0
1651158860000|2022-04-28 15:14:20|10987.23|10987.23|10987.23|10987.23|10987.23|10987.23|10987.23|10987.23|0
1651158880000|2022-04-28 15:14:40|10977.58|10977.58|10977.58|10977.58|10977.58|10977.58|10977.58|10977.58|0
1651158890000|2022-04-28 15:14:50|10976.3|10976.3|10976.3|10976.3|10976.3|10976.3|10976.3|10976.3|0
1651158900000|2022-04-28 15:15:00|10975.75|10975.75|10975.2|10975.2|10975.75|10975.75|10975.2|10975.2|0
1651158910000|2022-04-28 15:15:10|10978.42|10978.42|10979.06|10979.06|10979.06|10979.06|10978.42|10978.42|0
1651158920000|2022-04-28 15:15:20|10975.84|10975.84|10972.63|10972.63|10975.84|10975.84|10972.63|10972.63|0
1651158980000|2022-04-28 15:16:20|10971.12|10971.12|10971.12|10971.12|10971.12|10971.12|10971.12|10971.12|0
1651159000000|2022-04-28 15:16:40|10973.69|10973.69|10976.9|10976.9|10976.9|10976.9|10973.69|10973.69|0
1651159010000|2022-04-28 15:16:50|10977.66|10977.66|10977.66|10977.66|10977.66|10977.66|10977.66|10977.66|0
1651159020000|2022-04-28 15:17:00|10977.02|10977.02|10970.58|10970.58|10977.02|10977.02|10970.58|10970.58|0
1651159050000|2022-04-28 15:17:30|10975.1|10975.1|10975.1|10975.1|10975.1|10975.1|10975.1|10975.1|0
1651159060000|2022-04-28 15:17:40|10975.74|10975.74|10975.74|10975.74|10976.38|10976.38|10975.74|10975.74|0
1651159070000|2022-04-28 15:17:50|10976.38|10976.38|10976.38|10976.38|10976.38|10976.38|10976.38|10976.38|0
1651159100000|2022-04-28 15:18:20|10977.67|10977.67|10977.67|10977.67|10977.67|10977.67|10977.67|10977.67|0
1651159110000|2022-04-28 15:18:30|10977.02|10977.02|10977.02|10977.02|10977.02|10977.02|10977.02|10977.02|0
1651159120000|2022-04-28 15:18:40|10977.67|10977.67|10971.23|10971.23|10977.67|10977.67|10971.23|10971.23|0
1651159140000|2022-04-28 15:19:00|10967.38|10967.38|10967.38|10967.38|10967.38|10967.38|10967.38|10967.38|0
1651159170000|2022-04-28 15:19:30|10968.02|10968.02|10968.02|10968.02|10968.02|10968.02|10968.02|10968.02|0
1651159190000|2022-04-28 15:19:50|10971.79|10971.79|10971.79|10971.79|10971.79|10971.79|10971.79|10971.79|0
1651159230000|2022-04-28 15:20:30|10972.54|10972.54|10972.54|10972.54|10975.76|10975.76|10972.54|10972.54|0
1651159280000|2022-04-28 15:21:20|10971.04|10971.04|10971.04|10971.04|10971.04|10971.04|10971.04|10971.04|0
1651159290000|2022-04-28 15:21:30|10971.68|10971.68|10971.68|10971.68|10971.68|10971.68|10971.68|10971.68|0
1651159300000|2022-04-28 15:21:40|10970.4|10970.4|10971.52|10971.52|10971.52|10971.52|10970.4|10970.4|0
1651159370000|2022-04-28 15:22:50|10973.41|10973.41|10973.95|10973.95|10973.95|10973.95|10973.41|10973.41|0
1651159380000|2022-04-28 15:23:00|10977.17|10977.17|10970.74|10970.74|10977.17|10977.17|10970.74|10970.74|0
1651159400000|2022-04-28 15:23:20|10973.95|10973.95|10973.95|10973.95|10973.95|10973.95|10973.95|10973.95|0
1651159430000|2022-04-28 15:23:50|10972.07|10972.07|10972.07|10972.07|10972.07|10972.07|10972.07|10972.07|0
1651159450000|2022-04-28 15:24:10|10980.56|10980.56|10980.56|10980.56|10980.56|10980.56|10980.56|10980.56|0
1651159460000|2022-04-28 15:24:20|10981.2|10981.2|10981.2|10981.2|10981.2|10981.2|10981.2|10981.2|0
1651159470000|2022-04-28 15:24:30|10978.94|10978.94|10978.94|10978.94|10978.94|10978.94|10978.94|10978.94|0
1651159510000|2022-04-28 15:25:10|10979.59|10979.59|10979.59|10979.59|10979.59|10979.59|10979.59|10979.59|0
1651159520000|2022-04-28 15:25:20|10973.15|10973.15|10972.13|10972.13|10973.15|10973.15|10970.25|10970.25|0
1651159530000|2022-04-28 15:25:30|10975.35|10975.35|10972.13|10972.13|10975.35|10975.35|10972.13|10972.13|0
1651159560000|2022-04-28 15:26:00|10978.57|10978.57|10976.92|10976.92|10978.57|10978.57|10976.92|10976.92|0
1651159580000|2022-04-28 15:26:20|10977.3|10977.3|10977.3|10977.3|10977.3|10977.3|10977.3|10977.3|0
1651159590000|2022-04-28 15:26:30|10976.92|10976.92|10976.92|10976.92|10976.92|10976.92|10976.92|10976.92|0
1651159610000|2022-04-28 15:26:50|10976.28|10976.28|10977.56|10977.56|10977.56|10977.56|10976.28|10976.28|0
1651159620000|2022-04-28 15:27:00|10971.13|10971.13|10974.35|10974.35|10974.35|10974.35|10971.13|10971.13|0
1651159630000|2022-04-28 15:27:10|10973.71|10973.71|10973.06|10973.06|10973.71|10973.71|10973.06|10973.06|0
1651159640000|2022-04-28 15:27:20|10971.78|10971.78|10971.78|10971.78|10971.78|10971.78|10971.78|10971.78|0
1651159650000|2022-04-28 15:27:30|10973.06|10973.06|10973.06|10973.06|10973.06|10973.06|10973.06|10973.06|0
1651159670000|2022-04-28 15:27:50|10971.97|10971.97|10975.18|10975.18|10975.18|10975.18|10971.97|10971.97|0
1651159690000|2022-04-28 15:28:10|10973.26|10973.26|10973.26|10973.26|10973.26|10973.26|10973.26|10973.26|0
1651159700000|2022-04-28 15:28:20|10973.9|10973.9|10974.28|10974.28|10974.28|10974.28|10973.9|10973.9|0
1651159710000|2022-04-28 15:28:30|10973.9|10973.9|10973.9|10973.9|10973.9|10973.9|10973.9|10973.9|0
1651159730000|2022-04-28 15:28:50|10972.62|10972.62|10970.36|10970.36|10972.62|10972.62|10968.85|10968.85|0
1651159740000|2022-04-28 15:29:00|10971.11|10971.11|10971.86|10971.86|10971.86|10971.86|10971.11|10971.11|0
1651159760000|2022-04-28 15:29:20|10971.11|10971.11|10974.05|10974.05|10974.05|10974.05|10971.11|10971.11|0
1651159770000|2022-04-28 15:29:30|10974.6|10974.6|10974.6|10974.6|10975.25|10975.25|10974.6|10974.6|0
1651159780000|2022-04-28 15:29:40|10972.35|10972.35|10975.27|10975.27|10975.27|10975.27|10972.35|10972.35|0
1651159790000|2022-04-28 15:29:50|10973.35|10973.35|10973.35|10973.35|10973.35|10973.35|10973.35|10973.35|0
1651216500000|2022-04-29 07:15:00|11091.48|11091.48|11091.48|11091.48|11091.48|11091.48|11091.48|11091.48|0
1651216510000|2022-04-29 07:15:10|11096|11096|11096|11096|11096|11096|11096|11096|0
1651216540000|2022-04-29 07:15:40|11096.75|11096.75|11097.13|11097.13|11097.13|11097.13|11096.75|11096.75|0
1651216590000|2022-04-29 07:16:30|11099.01|11099.01|11099.01|11099.01|11099.01|11099.01|11099.01|11099.01|0
1651216600000|2022-04-29 07:16:40|11097.88|11097.88|11096.75|11096.75|11097.88|11097.88|11096.75|11096.75|0
1651216610000|2022-04-29 07:16:50|11095.24|11095.24|11093.74|11093.74|11095.24|11095.24|11093.74|11093.74|0
1651216630000|2022-04-29 07:17:10|11095.02|11095.02|11093.52|11093.52|11095.02|11095.02|11093.52|11093.52|0
1651216640000|2022-04-29 07:17:20|11095.4|11095.4|11101.83|11101.83|11101.83|11101.83|11095.4|11095.4|0
1651216730000|2022-04-29 07:18:50|11094.77|11094.77|11089.64|11089.64|11094.77|11094.77|11083.22|11083.22|0
1651216750000|2022-04-29 07:19:10|11092.21|11092.21|11092.21|11092.21|11092.21|11092.21|11092.21|11092.21|0
1651216760000|2022-04-29 07:19:20|11089.95|11089.95|11089.57|11089.57|11089.95|11089.95|11089.57|11089.57|0
1651216810000|2022-04-29 07:20:10|11088.45|11088.45|11088.45|11088.45|11088.45|11088.45|11088.45|11088.45|0
1651216820000|2022-04-29 07:20:20|11086.52|11086.52|11086.52|11086.52|11086.52|11086.52|11086.52|11086.52|0
1651217000000|2022-04-29 07:23:20|11085.77|11085.77|11085.77|11085.77|11085.77|11085.77|11085.77|11085.77|0
1651217050000|2022-04-29 07:24:10|11079.99|11079.99|11079.99|11079.99|11079.99|11079.99|11079.99|11079.99|0
1651217110000|2022-04-29 07:25:10|11070.34|11070.34|11070.34|11070.34|11070.34|11070.34|11070.34|11070.34|0
1651217120000|2022-04-29 07:25:20|11069.06|11069.06|11067.77|11067.77|11069.06|11069.06|11067.77|11067.77|0
1651217130000|2022-04-29 07:25:30|11070.41|11070.41|11071.54|11071.54|11071.54|11071.54|11070.41|11070.41|0
1651217160000|2022-04-29 07:26:00|11068.97|11068.97|11068.97|11068.97|11068.97|11068.97|11068.97|11068.97|0
1651217260000|2022-04-29 07:27:40|11071.6|11071.6|11068.99|11068.99|11073.49|11073.49|11066.74|11066.74|0
1651217340000|2022-04-29 07:29:00|11067.71|11067.71|11067.71|11067.71|11067.71|11067.71|11067.71|11067.71|0
1651217390000|2022-04-29 07:29:50|11065.08|11065.08|11065.08|11065.08|11065.08|11065.08|11065.08|11065.08|0
1651217460000|2022-04-29 07:31:00|11065.72|11065.72|11061.87|11061.87|11065.72|11065.72|11061.87|11061.87|0
1651217480000|2022-04-29 07:31:20|11059.3|11059.3|11059.3|11059.3|11059.3|11059.3|11059.3|11059.3|0
1651217500000|2022-04-29 07:31:40|11057.04|11057.04|11057.04|11057.04|11057.04|11057.04|11057.04|11057.04|0
1651217530000|2022-04-29 07:32:10|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|0
1651217600000|2022-04-29 07:33:20|11059.3|11059.3|11065.74|11065.74|11065.74|11065.74|11059.3|11059.3|0
1651217610000|2022-04-29 07:33:30|11063.54|11063.54|11066.11|11066.11|11066.11|11066.11|11063.54|11063.54|0
1651217620000|2022-04-29 07:33:40|11065.73|11065.73|11065.73|11065.73|11065.73|11065.73|11065.73|11065.73|0
1651217640000|2022-04-29 07:34:00|11066.37|11066.37|11066.37|11066.37|11066.37|11066.37|11066.37|11066.37|0
1651217700000|2022-04-29 07:35:00|11071.27|11071.27|11071.27|11071.27|11071.27|11071.27|11071.27|11071.27|0
1651217760000|2022-04-29 07:36:00|11072.39|11072.39|11072.39|11072.39|11072.39|11072.39|11072.39|11072.39|0
1651217770000|2022-04-29 07:36:10|11072.02|11072.02|11072.02|11072.02|11072.02|11072.02|11072.02|11072.02|0
1651217790000|2022-04-29 07:36:30|11074.65|11074.65|11074.65|11074.65|11074.65|11074.65|11074.65|11074.65|0
1651217800000|2022-04-29 07:36:40|11075.29|11075.29|11079.13|11079.13|11079.13|11079.13|11075.29|11075.29|0
1651217840000|2022-04-29 07:37:20|11095.22|11095.22|11098.44|11098.44|11098.44|11098.44|11095.22|11095.22|0
1651217850000|2022-04-29 07:37:30|11106.78|11106.78|11111.45|11111.45|11112.73|11112.73|11104.85|11104.85|0
1651217860000|2022-04-29 07:37:40|11110.8|11110.8|11114.19|11114.19|11116.07|11116.07|11110.8|11110.8|0
1651217880000|2022-04-29 07:38:00|11112|11112|11112|11112|11112|11112|11112|11112|0
1651217950000|2022-04-29 07:39:10|11109.25|11109.25|11108.16|11108.16|11109.25|11109.25|11108.16|11108.16|0
1651217980000|2022-04-29 07:39:40|11106.87|11106.87|11106.87|11106.87|11106.87|11106.87|11106.87|11106.87|0
1651217990000|2022-04-29 07:39:50|11108.38|11108.38|11108.38|11108.38|11108.38|11108.38|11108.38|11108.38|0
1651218000000|2022-04-29 07:40:00|11109.13|11109.13|11109.13|11109.13|11109.13|11109.13|11109.13|11109.13|0
1651218010000|2022-04-29 07:40:10|11108.75|11108.75|11093.94|11093.94|11108.75|11108.75|11093.94|11093.94|0
1651218050000|2022-04-29 07:40:50|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|0
1651218090000|2022-04-29 07:41:30|11090.14|11090.14|11080.49|11080.49|11090.14|11090.14|11080.49|11080.49|0
1651218100000|2022-04-29 07:41:40|11078.84|11078.84|11078.84|11078.84|11078.84|11078.84|11078.84|11078.84|0
1651218130000|2022-04-29 07:42:10|11078.09|11078.09|11078.09|11078.09|11078.09|11078.09|11078.09|11078.09|0
1651218150000|2022-04-29 07:42:30|11079.97|11079.97|11079.97|11079.97|11079.97|11079.97|11079.97|11079.97|0
1651218210000|2022-04-29 07:43:30|11078.88|11078.88|11078.88|11078.88|11078.88|11078.88|11078.88|11078.88|0
1651218220000|2022-04-29 07:43:40|11076.31|11076.31|11076.95|11076.95|11076.95|11076.95|11076.31|11076.31|0
1651218250000|2022-04-29 07:44:10|11080.16|11080.16|11080.16|11080.16|11080.16|11080.16|11080.16|11080.16|0
1651218260000|2022-04-29 07:44:20|11079.52|11079.52|11079.52|11079.52|11079.52|11079.52|11079.52|11079.52|0
1651218270000|2022-04-29 07:44:30|11085.95|11085.95|11092.39|11092.39|11092.39|11092.39|11085.95|11085.95|0
1651218320000|2022-04-29 07:45:20|11090.5|11090.5|11089.75|11089.75|11090.5|11090.5|11089.75|11089.75|0
1651218330000|2022-04-29 07:45:30|11086.74|11086.74|11086.74|11086.74|11086.74|11086.74|11086.74|11086.74|0
1651218350000|2022-04-29 07:45:50|11089.95|11089.95|11089.95|11089.95|11089.95|11089.95|11089.95|11089.95|0
1651218360000|2022-04-29 07:46:00|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|11092.52|0
1651218370000|2022-04-29 07:46:10|11093.07|11093.07|11093.07|11093.07|11093.07|11093.07|11093.07|11093.07|0
1651218380000|2022-04-29 07:46:20|11096.08|11096.08|11094.57|11094.57|11096.08|11096.08|11094.57|11094.57|0
1651218450000|2022-04-29 07:47:30|11092|11092|11092.76|11092.76|11092.76|11092.76|11092|11092|0
1651218520000|2022-04-29 07:48:40|11093.4|11093.4|11095.59|11095.59|11095.59|11095.59|11093.4|11093.4|0
1651218560000|2022-04-29 07:49:20|11097.79|11097.79|11096.14|11096.14|11097.79|11097.79|11096.14|11096.14|0
1651218570000|2022-04-29 07:49:30|11099.35|11099.35|11101|11101|11101|11101|11099.35|11099.35|0
1651218580000|2022-04-29 07:49:40|11100.35|11100.35|11100.35|11100.35|11100.35|11100.35|11100.35|11100.35|0
1651218650000|2022-04-29 07:50:50|11098.85|11098.85|11099.22|11099.22|11099.22|11099.22|11098.85|11098.85|0
1651218660000|2022-04-29 07:51:00|11094.73|11094.73|11095.37|11095.37|11096.66|11096.66|11094.09|11094.09|0
1651218720000|2022-04-29 07:52:00|11094.09|11094.09|11094.09|11094.09|11094.09|11094.09|11094.09|11094.09|0
1651218760000|2022-04-29 07:52:40|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|11093.71|0
1651218770000|2022-04-29 07:52:50|11095.22|11095.22|11095.22|11095.22|11095.22|11095.22|11095.22|11095.22|0
1651218780000|2022-04-29 07:53:00|11096.35|11096.35|11097.85|11097.85|11097.85|11097.85|11096.35|11096.35|0
1651218790000|2022-04-29 07:53:10|11100.86|11100.86|11100.86|11100.86|11100.86|11100.86|11100.86|11100.86|0
1651218810000|2022-04-29 07:53:30|11098.98|11098.98|11098.98|11098.98|11098.98|11098.98|11098.98|11098.98|0
1651218830000|2022-04-29 07:53:50|11098.61|11098.61|11097.85|11097.85|11100.11|11100.11|11097.85|11097.85|0
1651218880000|2022-04-29 07:54:40|11098.23|11098.23|11098.23|11098.23|11098.23|11098.23|11098.23|11098.23|0
1651218890000|2022-04-29 07:54:50|11100.86|11100.86|11100.86|11100.86|11100.86|11100.86|11100.86|11100.86|0
1651218920000|2022-04-29 07:55:20|11102.15|11102.15|11104.71|11104.71|11111.15|11111.15|11102.15|11102.15|0
1651219020000|2022-04-29 07:57:00|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|11103.59|0
1651219040000|2022-04-29 07:57:20|11100.29|11100.29|11100.29|11100.29|11100.29|11100.29|11100.29|11100.29|0
1651219050000|2022-04-29 07:57:30|11101.58|11101.58|11101.58|11101.58|11101.58|11101.58|11101.58|11101.58|0
1651219060000|2022-04-29 07:57:40|11100.07|11100.07|11100.07|11100.07|11100.07|11100.07|11100.07|11100.07|0
1651219070000|2022-04-29 07:57:50|11100.45|11100.45|11100.45|11100.45|11100.45|11100.45|11100.45|11100.45|0
1651219200000|2022-04-29 08:00:00|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|0
1651219210000|2022-04-29 08:00:10|11094.97|11094.97|11094.97|11094.97|11094.97|11094.97|11094.97|11094.97|0
1651219290000|2022-04-29 08:01:30|11091.77|11091.77|11089.84|11089.84|11091.77|11091.77|11089.84|11089.84|0
1651219330000|2022-04-29 08:02:10|11099.49|11099.49|11099.49|11099.49|11099.49|11099.49|11099.49|11099.49|0
1651219340000|2022-04-29 08:02:20|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|11097.23|0
1651219370000|2022-04-29 08:02:50|11099.16|11099.16|11102.38|11102.38|11102.38|11102.38|11099.16|11099.16|0
1651219470000|2022-04-29 08:04:30|11106.89|11106.89|11106.89|11106.89|11106.89|11106.89|11106.89|11106.89|0
1651219500000|2022-04-29 08:05:00|11109.9|11109.9|11109.9|11109.9|11109.9|11109.9|11109.9|11109.9|0
1651219520000|2022-04-29 08:05:20|11106.14|11106.14|11109.36|11109.36|11109.36|11109.36|11106.14|11106.14|0
1651219620000|2022-04-29 08:07:00|11107.43|11107.43|11108.07|11108.07|11108.07|11108.07|11107.43|11107.43|0
1651219650000|2022-04-29 08:07:30|11105.81|11105.81|11105.81|11105.81|11105.81|11105.81|11105.81|11105.81|0
1651219660000|2022-04-29 08:07:40|11115.47|11115.47|11115.47|11115.47|11115.47|11115.47|11115.47|11115.47|0
1651219690000|2022-04-29 08:08:10|11119.96|11119.96|11119.96|11119.96|11119.96|11119.96|11119.96|11119.96|0
1651219710000|2022-04-29 08:08:30|11121.24|11121.24|11121.24|11121.24|11121.24|11121.24|11121.24|11121.24|0
1651219820000|2022-04-29 08:10:20|11118.03|11118.03|11118.03|11118.03|11118.03|11118.03|11118.03|11118.03|0
1651219870000|2022-04-29 08:11:10|11119.13|11119.13|11119.13|11119.13|11119.13|11119.13|11119.13|11119.13|0
1651219880000|2022-04-29 08:11:20|11128.78|11128.78|11128.78|11128.78|11128.78|11128.78|11128.78|11128.78|0
1651219960000|2022-04-29 08:12:40|11130.71|11130.71|11127.5|11127.5|11130.71|11130.71|11127.5|11127.5|0
1651219970000|2022-04-29 08:12:50|11128.78|11128.78|11132.37|11132.37|11132.37|11132.37|11128.78|11128.78|0
1651219980000|2022-04-29 08:13:00|11134.3|11134.3|11134.3|11134.3|11134.3|11134.3|11134.3|11134.3|0
1651220010000|2022-04-29 08:13:30|11134.94|11134.94|11134.94|11134.94|11134.94|11134.94|11134.94|11134.94|0
1651220020000|2022-04-29 08:13:40|11133.44|11133.44|11133.44|11133.44|11133.44|11133.44|11133.44|11133.44|0
1651220170000|2022-04-29 08:16:10|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|11123.79|0
1651220220000|2022-04-29 08:17:00|11124.43|11124.43|11124.43|11124.43|11124.43|11124.43|11124.43|11124.43|0
1651220280000|2022-04-29 08:18:00|11121.79|11121.79|11121.79|11121.79|11121.79|11121.79|11121.79|11121.79|0
1651220310000|2022-04-29 08:18:30|11123.3|11123.3|11124.43|11124.43|11124.43|11124.43|11123.3|11123.3|0
1651220400000|2022-04-29 08:20:00|11126.07|11126.07|11124.15|11124.15|11126.07|11126.07|11124.15|11124.15|0
1651220430000|2022-04-29 08:20:30|11128.64|11128.64|11128.64|11128.64|11128.64|11128.64|11128.64|11128.64|0
1651220510000|2022-04-29 08:21:50|11129.77|11129.77|11129.77|11129.77|11129.77|11129.77|11129.77|11129.77|0
1651220530000|2022-04-29 08:22:10|11132.33|11132.33|11130.41|11130.41|11132.33|11132.33|11130.41|11130.41|0
1651220660000|2022-04-29 08:24:20|11127.19|11127.19|11127.19|11127.19|11127.19|11127.19|11127.19|11127.19|0
1651220730000|2022-04-29 08:25:30|11129.76|11129.76|11129.76|11129.76|11129.76|11129.76|11129.76|11129.76|0
1651220760000|2022-04-29 08:26:00|11129.01|11129.01|11129.01|11129.01|11129.01|11129.01|11129.01|11129.01|0
1651220800000|2022-04-29 08:26:40|11132.02|11132.02|11132.02|11132.02|11132.02|11132.02|11132.02|11132.02|0
1651220820000|2022-04-29 08:27:00|11126.88|11126.88|11126.88|11126.88|11126.88|11126.88|11126.88|11126.88|0
1651220850000|2022-04-29 08:27:30|11127.64|11127.64|11130.65|11130.65|11130.65|11130.65|11127.64|11127.64|0
1651220860000|2022-04-29 08:27:40|11135.16|11135.16|11135.91|11135.91|11135.91|11135.91|11135.16|11135.16|0
1651220870000|2022-04-29 08:27:50|11133.66|11133.66|11133.66|11133.66|11133.66|11133.66|11133.66|11133.66|0
1651220900000|2022-04-29 08:28:20|11137.42|11137.42|11137.42|11137.42|11137.42|11137.42|11137.42|11137.42|0
1651220910000|2022-04-29 08:28:30|11136.67|11136.67|11135.91|11135.91|11136.67|11136.67|11135.91|11135.91|0
1651220920000|2022-04-29 08:28:40|11136.67|11136.67|11136.67|11136.67|11136.67|11136.67|11136.67|11136.67|0
1651220940000|2022-04-29 08:29:00|11135.54|11135.54|11134.41|11134.41|11135.54|11135.54|11134.41|11134.41|0
1651221000000|2022-04-29 08:30:00|11137.62|11137.62|11137.62|11137.62|11137.62|11137.62|11137.62|11137.62|0
1651221010000|2022-04-29 08:30:10|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|0
1651221030000|2022-04-29 08:30:30|11153.06|11153.06|11143.56|11143.56|11153.06|11153.06|11142.28|11142.28|0
1651221040000|2022-04-29 08:30:40|11143.19|11143.19|11138.64|11138.64|11143.19|11143.19|11136.75|11136.75|0
1651221050000|2022-04-29 08:30:50|11132.2|11132.2|11132.2|11132.2|11132.2|11132.2|11132.2|11132.2|0
1651221130000|2022-04-29 08:32:10|11128.35|11128.35|11128.35|11128.35|11128.35|11128.35|11128.35|11128.35|0
1651221220000|2022-04-29 08:33:40|11130|11130|11130.55|11130.55|11131.09|11131.09|11130|11130|0
1651221360000|2022-04-29 08:36:00|11128.66|11128.66|11128.66|11128.66|11128.66|11128.66|11128.66|11128.66|0
1651221380000|2022-04-29 08:36:20|11125.45|11125.45|11125.45|11125.45|11125.45|11125.45|11125.45|11125.45|0
1651221420000|2022-04-29 08:37:00|11125.07|11125.07|11125.07|11125.07|11125.07|11125.07|11125.07|11125.07|0
1651221460000|2022-04-29 08:37:40|11127.64|11127.64|11127.64|11127.64|11127.64|11127.64|11127.64|11127.64|0
1651221520000|2022-04-29 08:38:40|11126.54|11126.54|11127.92|11127.92|11127.92|11127.92|11125.99|11125.99|0
1651221560000|2022-04-29 08:39:20|11123.03|11123.03|11123.03|11123.03|11123.03|11123.03|11123.03|11123.03|0
1651221570000|2022-04-29 08:39:30|11128.29|11128.29|11128.29|11128.29|11128.29|11128.29|11128.29|11128.29|0
1651221600000|2022-04-29 08:40:00|11130.22|11130.22|11128.29|11128.29|11130.22|11130.22|11128.29|11128.29|0
1651221730000|2022-04-29 08:42:10|11134.73|11134.73|11134.09|11134.09|11134.73|11134.73|11134.09|11134.09|0
1651221790000|2022-04-29 08:43:10|11134.73|11134.73|11134.73|11134.73|11134.73|11134.73|11134.73|11134.73|0
1651221830000|2022-04-29 08:43:50|11137.94|11137.94|11137.94|11137.94|11137.94|11137.94|11137.94|11137.94|0
1651221860000|2022-04-29 08:44:20|11139.82|11139.82|11139.82|11139.82|11139.82|11139.82|11139.82|11139.82|0
1651221890000|2022-04-29 08:44:50|11141.32|11141.32|11139.44|11139.44|11141.32|11141.32|11139.44|11139.44|0
1651222010000|2022-04-29 08:46:50|11142.66|11142.66|11145.88|11145.88|11145.88|11145.88|11142.66|11142.66|0
1651222020000|2022-04-29 08:47:00|11146.42|11146.42|11148.26|11148.26|11148.26|11148.26|11146.42|11146.42|0
1651222040000|2022-04-29 08:47:20|11151.47|11151.47|11151.47|11151.47|11151.47|11151.47|11151.47|11151.47|0
1651222160000|2022-04-29 08:49:20|11153.4|11153.4|11156.41|11156.41|11156.41|11156.41|11153.4|11153.4|0
1651222170000|2022-04-29 08:49:30|11156.78|11156.78|11156.78|11156.78|11156.78|11156.78|11156.78|11156.78|0
1651222280000|2022-04-29 08:51:20|11160|11160|11160|11160|11160|11160|11160|11160|0
1651222290000|2022-04-29 08:51:30|11155.51|11155.51|11157.43|11157.43|11157.43|11157.43|11155.51|11155.51|0
1651222350000|2022-04-29 08:52:30|11160|11160|11156.79|11156.79|11160|11160|11156.79|11156.79|0
1651222370000|2022-04-29 08:52:50|11158.08|11158.08|11160|11160|11160|11160|11158.08|11158.08|0
1651222390000|2022-04-29 08:53:10|11169.65|11169.65|11169.65|11169.65|11169.65|11169.65|11169.65|11169.65|0
1651222560000|2022-04-29 08:56:00|11166.64|11166.64|11165.51|11165.51|11166.64|11166.64|11165.51|11165.51|0
1651222580000|2022-04-29 08:56:20|11167.02|11167.02|11167.02|11167.02|11167.02|11167.02|11167.02|11167.02|0
1651222640000|2022-04-29 08:57:20|11168.52|11168.52|11168.52|11168.52|11168.52|11168.52|11168.52|11168.52|0
1651222670000|2022-04-29 08:57:50|11164.67|11164.67|11169.17|11169.17|11169.17|11169.17|11164.67|11164.67|0
1651222780000|2022-04-29 08:59:40|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|11170.81|0
1651222790000|2022-04-29 08:59:50|11171.36|11171.36|11171.36|11171.36|11171.36|11171.36|11171.36|11171.36|0
1651222810000|2022-04-29 09:00:10|11173.28|11173.28|11173.28|11173.28|11173.28|11173.28|11173.28|11173.28|0
1651222820000|2022-04-29 09:00:20|11174.93|11174.93|11174.93|11174.93|11174.93|11174.93|11174.93|11174.93|0
1651222990000|2022-04-29 09:03:10|11173.65|11173.65|11173.65|11173.65|11173.65|11173.65|11173.65|11173.65|0
1651223120000|2022-04-29 09:05:20|11167.21|11167.21|11167.21|11167.21|11167.21|11167.21|11167.21|11167.21|0
1651223140000|2022-04-29 09:05:40|11164|11164|11164|11164|11164|11164|11164|11164|0
1651223150000|2022-04-29 09:05:50|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|11162.07|0
1651223290000|2022-04-29 09:08:10|11160.15|11160.15|11159.5|11159.5|11160.15|11160.15|11159.5|11159.5|0
1651223300000|2022-04-29 09:08:20|11156.29|11156.29|11156.29|11156.29|11156.29|11156.29|11156.29|11156.29|0
1651223320000|2022-04-29 09:08:40|11155|11155|11155|11155|11155|11155|11155|11155|0
1651223330000|2022-04-29 09:08:50|11151.99|11151.99|11151.24|11151.24|11151.99|11151.99|11151.24|11151.24|0
1651223370000|2022-04-29 09:09:30|11151.88|11151.88|11151.88|11151.88|11151.88|11151.88|11151.88|11151.88|0
1651223420000|2022-04-29 09:10:20|11153.81|11153.81|11153.81|11153.81|11153.81|11153.81|11153.81|11153.81|0
1651223470000|2022-04-29 09:11:10|11154.36|11154.36|11154.36|11154.36|11154.36|11154.36|11154.36|11154.36|0
1651223520000|2022-04-29 09:12:00|11153.98|11153.98|11155.11|11155.11|11155.11|11155.11|11153.98|11153.98|0
1651223550000|2022-04-29 09:12:30|11155.86|11155.86|11155.86|11155.86|11155.86|11155.86|11155.86|11155.86|0
1651223630000|2022-04-29 09:13:50|11155.11|11155.11|11151.89|11151.89|11155.11|11155.11|11151.89|11151.89|0
1651223650000|2022-04-29 09:14:10|11148.68|11148.68|11148.68|11148.68|11148.68|11148.68|11148.68|11148.68|0
1651223750000|2022-04-29 09:15:50|11148.31|11148.31|11145.09|11145.09|11148.31|11148.31|11145.09|11145.09|0
1651223760000|2022-04-29 09:16:00|11141.87|11141.87|11141.87|11141.87|11141.87|11141.87|11141.87|11141.87|0
1651223770000|2022-04-29 09:16:10|11142.97|11142.97|11142.97|11142.97|11142.97|11142.97|11142.97|11142.97|0
1651223780000|2022-04-29 09:16:20|11145.54|11145.54|11148.1|11148.1|11148.1|11148.1|11145.54|11145.54|0
1651223790000|2022-04-29 09:16:30|11150.67|11150.67|11148.1|11148.1|11151.31|11151.31|11148.1|11148.1|0
1651223820000|2022-04-29 09:17:00|11149.23|11149.23|11149.23|11149.23|11149.23|11149.23|11149.23|11149.23|0
1651223880000|2022-04-29 09:18:00|11158.88|11158.88|11158.88|11158.88|11158.88|11158.88|11158.88|11158.88|0
1651223920000|2022-04-29 09:18:40|11156.96|11156.96|11158.24|11158.24|11158.24|11158.24|11156.96|11156.96|0
1651223980000|2022-04-29 09:19:40|11158.99|11158.99|11158.24|11158.24|11158.99|11158.99|11158.24|11158.24|0
1651224240000|2022-04-29 09:24:00|11155.61|11155.61|11155.61|11155.61|11155.61|11155.61|11155.61|11155.61|0
1651224280000|2022-04-29 09:24:40|11156.25|11156.25|11156.25|11156.25|11156.25|11156.25|11156.25|11156.25|0
1651224430000|2022-04-29 09:27:10|11155.15|11155.15|11154.6|11154.6|11155.15|11155.15|11154.6|11154.6|0
1651224470000|2022-04-29 09:27:50|11148.17|11148.17|11138.52|11138.52|11148.17|11148.17|11132.08|11132.08|0
1651224500000|2022-04-29 09:28:20|11137.23|11137.23|11137.23|11137.23|11137.23|11137.23|11137.23|11137.23|0
1651224550000|2022-04-29 09:29:10|11143.67|11143.67|11143.67|11143.67|11143.67|11143.67|11143.67|11143.67|0
1651224600000|2022-04-29 09:30:00|11145.59|11145.59|11145.59|11145.59|11145.59|11145.59|11145.59|11145.59|0
1651224610000|2022-04-29 09:30:10|11144.95|11144.95|11144.95|11144.95|11144.95|11144.95|11144.95|11144.95|0
1651224660000|2022-04-29 09:31:00|11144.4|11144.4|11144.4|11144.4|11144.4|11144.4|11144.4|11144.4|0
1651224720000|2022-04-29 09:32:00|11141.19|11141.19|11141.19|11141.19|11141.19|11141.19|11141.19|11141.19|0
1651224790000|2022-04-29 09:33:10|11137.97|11137.97|11137.97|11137.97|11137.97|11137.97|11137.97|11137.97|0
1651224940000|2022-04-29 09:35:40|11141.26|11141.26|11141.26|11141.26|11141.26|11141.26|11141.26|11141.26|0
1651224960000|2022-04-29 09:36:00|11138.63|11138.63|11138.63|11138.63|11138.63|11138.63|11138.63|11138.63|0
1651224970000|2022-04-29 09:36:10|11139.72|11139.72|11138.63|11138.63|11139.72|11139.72|11138.63|11138.63|0
1651225010000|2022-04-29 09:36:50|11137.34|11137.34|11137.34|11137.34|11137.34|11137.34|11137.34|11137.34|0
1651225040000|2022-04-29 09:37:20|11136.8|11136.8|11140.65|11140.65|11140.65|11140.65|11136.8|11136.8|0
1651225050000|2022-04-29 09:37:30|11139.36|11139.36|11139.36|11139.36|11139.36|11139.36|11139.36|11139.36|0
1651225290000|2022-04-29 09:41:30|11141.29|11141.29|11141.29|11141.29|11141.29|11141.29|11141.29|11141.29|0
1651225350000|2022-04-29 09:42:30|11145.05|11145.05|11145.8|11145.8|11145.8|11145.8|11145.05|11145.05|0
1651225380000|2022-04-29 09:43:00|11148|11148|11157.62|11157.62|11158.91|11158.91|11148|11148|0
1651225390000|2022-04-29 09:43:10|11156.34|11156.34|11156.98|11156.98|11158.26|11158.26|11156.34|11156.34|0
1651225400000|2022-04-29 09:43:20|11158.91|11158.91|11158.91|11158.91|11158.91|11158.91|11158.91|11158.91|0
1651225480000|2022-04-29 09:44:40|11156.71|11156.71|11156.71|11156.71|11156.71|11156.71|11156.71|11156.71|0
1651225580000|2022-04-29 09:46:20|11157.26|11157.26|11157.26|11157.26|11157.26|11157.26|11157.26|11157.26|0
1651225700000|2022-04-29 09:48:20|11160.47|11160.47|11160.47|11160.47|11160.47|11160.47|11160.47|11160.47|0
1651225740000|2022-04-29 09:49:00|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|0
1651225800000|2022-04-29 09:50:00|11162.4|11162.4|11162.4|11162.4|11162.4|11162.4|11162.4|11162.4|0
1651225810000|2022-04-29 09:50:10|11161.76|11161.76|11162.4|11162.4|11162.4|11162.4|11161.12|11161.12|0
1651225900000|2022-04-29 09:51:40|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|0
1651225940000|2022-04-29 09:52:20|11164.33|11164.33|11164.33|11164.33|11164.33|11164.33|11164.33|11164.33|0
1651226070000|2022-04-29 09:54:30|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|11163.68|0
1651226100000|2022-04-29 09:55:00|11170.08|11170.08|11170.08|11170.08|11170.08|11170.08|11170.08|11170.08|0
1651226240000|2022-04-29 09:57:20|11169.33|11169.33|11169.33|11169.33|11169.33|11169.33|11169.33|11169.33|0
1651226280000|2022-04-29 09:58:00|11188.63|11188.63|11188.63|11188.63|11188.63|11188.63|11188.63|11188.63|0
1651226300000|2022-04-29 09:58:20|11195.07|11195.07|11195.07|11195.07|11195.07|11195.07|11195.07|11195.07|0
1651226320000|2022-04-29 09:58:40|11198.28|11198.28|11198.28|11198.28|11198.28|11198.28|11198.28|11198.28|0
1651226340000|2022-04-29 09:59:00|11197.91|11197.91|11196.4|11196.4|11197.91|11197.91|11196.4|11196.4|0
1651226350000|2022-04-29 09:59:10|11196.03|11196.03|11196.03|11196.03|11196.57|11196.57|11196.03|11196.03|0
1651226370000|2022-04-29 09:59:30|11195.38|11195.38|11194.1|11194.1|11195.38|11195.38|11194.1|11194.1|0
1651226400000|2022-04-29 10:00:00|11193|11193|11189.06|11189.06|11193.55|11193.55|11189.06|11189.06|0
1651226420000|2022-04-29 10:00:20|11189.7|11189.7|11189.7|11189.7|11189.7|11189.7|11189.7|11189.7|0
1651226440000|2022-04-29 10:00:40|11192.92|11192.92|11190.35|11190.35|11192.92|11192.92|11190.35|11190.35|0
1651226510000|2022-04-29 10:01:50|11189.07|11189.07|11188.43|11188.43|11189.07|11189.07|11187.14|11187.14|0
1651226560000|2022-04-29 10:02:40|11188.98|11188.98|11189.52|11189.52|11189.52|11189.52|11188.98|11188.98|0
1651226570000|2022-04-29 10:02:50|11188.98|11188.98|11188.98|11188.98|11190.62|11190.62|11188.98|11188.98|0
1651226610000|2022-04-29 10:03:30|11191.17|11191.17|11191.17|11191.17|11191.17|11191.17|11191.17|11191.17|0
1651226620000|2022-04-29 10:03:40|11195.66|11195.66|11194.38|11194.38|11195.66|11195.66|11194.38|11194.38|0
1651226700000|2022-04-29 10:05:00|11196.02|11196.02|11196.02|11196.02|11196.02|11196.02|11196.02|11196.02|0
1651226740000|2022-04-29 10:05:40|11198.22|11198.22|11198.22|11198.22|11198.22|11198.22|11198.22|11198.22|0
1651226750000|2022-04-29 10:05:50|11199.32|11199.32|11199.32|11199.32|11199.32|11199.32|11199.32|11199.32|0
1651226760000|2022-04-29 10:06:00|11198.94|11198.94|11199.32|11199.32|11199.32|11199.32|11198.94|11198.94|0
1651226800000|2022-04-29 10:06:40|11200.41|11200.41|11200.41|11200.41|11200.41|11200.41|11200.41|11200.41|0
1651226820000|2022-04-29 10:07:00|11198.77|11198.77|11198.77|11198.77|11198.77|11198.77|11198.77|11198.77|0
1651226830000|2022-04-29 10:07:10|11197.12|11197.12|11197.12|11197.12|11197.12|11197.12|11197.12|11197.12|0
1651226840000|2022-04-29 10:07:20|11196.02|11196.02|11196.57|11196.57|11196.57|11196.57|11196.02|11196.02|0
1651226910000|2022-04-29 10:08:30|11197.86|11197.86|11197.86|11197.86|11197.86|11197.86|11197.86|11197.86|0
1651226950000|2022-04-29 10:09:10|11199.78|11199.78|11206.21|11206.21|11206.21|11206.21|11199.78|11199.78|0
1651226960000|2022-04-29 10:09:20|11203.96|11203.96|11203.96|11203.96|11203.96|11203.96|11203.96|11203.96|0
1651227010000|2022-04-29 10:10:10|11205.24|11205.24|11201.03|11201.03|11205.24|11205.24|11201.03|11201.03|0
1651227040000|2022-04-29 10:10:40|11199.38|11199.38|11199.38|11199.38|11199.38|11199.38|11199.38|11199.38|0
1651227180000|2022-04-29 10:13:00|11199.01|11199.01|11199.01|11199.01|11199.01|11199.01|11199.01|11199.01|0
1651227240000|2022-04-29 10:14:00|11200.29|11200.29|11200.29|11200.29|11200.29|11200.29|11200.29|11200.29|0
1651227380000|2022-04-29 10:16:20|11198.36|11198.36|11198.36|11198.36|11198.36|11198.36|11198.36|11198.36|0
1651227610000|2022-04-29 10:20:10|11202.5|11202.5|11202.5|11202.5|11202.5|11202.5|11202.5|11202.5|0
1651227620000|2022-04-29 10:20:20|11203.6|11203.6|11204.24|11204.24|11204.24|11204.24|11203.6|11203.6|0
1651227660000|2022-04-29 10:21:00|11205.89|11205.89|11205.89|11205.89|11205.89|11205.89|11205.89|11205.89|0
1651227740000|2022-04-29 10:22:20|11201.37|11201.37|11201.37|11201.37|11201.37|11201.37|11201.37|11201.37|0
1651227770000|2022-04-29 10:22:50|11191.72|11191.72|11191.72|11191.72|11191.72|11191.72|11191.72|11191.72|0
1651227780000|2022-04-29 10:23:00|11194.29|11194.29|11194.29|11194.29|11194.29|11194.29|11194.29|11194.29|0
1651227890000|2022-04-29 10:24:50|11198.14|11198.14|11198.14|11198.14|11198.14|11198.14|11198.14|11198.14|0
1651227900000|2022-04-29 10:25:00|11200.77|11200.77|11200.77|11200.77|11200.77|11200.77|11200.77|11200.77|0
1651227980000|2022-04-29 10:26:20|11204.62|11204.62|11204.62|11204.62|11204.62|11204.62|11204.62|11204.62|0
1651227990000|2022-04-29 10:26:30|11203.34|11203.34|11203.34|11203.34|11203.34|11203.34|11203.34|11203.34|0
1651228030000|2022-04-29 10:27:10|11204.62|11204.62|11203.98|11203.98|11204.62|11204.62|11203.98|11203.98|0
1651228190000|2022-04-29 10:29:50|11204.53|11204.53|11203.89|11203.89|11204.53|11204.53|11203.89|11203.89|0
1651228250000|2022-04-29 10:30:50|11200.67|11200.67|11200.67|11200.67|11200.67|11200.67|11200.67|11200.67|0
1651228280000|2022-04-29 10:31:20|11198.41|11198.41|11198.41|11198.41|11198.41|11198.41|11198.41|11198.41|0
1651228290000|2022-04-29 10:31:30|11195.2|11195.2|11193.55|11193.55|11195.2|11195.2|11193|11193|0
1651228300000|2022-04-29 10:31:40|11193|11193|11193.55|11193.55|11193.55|11193.55|11193|11193|0
1651228320000|2022-04-29 10:32:00|11194.1|11194.1|11193.55|11193.55|11194.1|11194.1|11193.55|11193.55|0
1651228340000|2022-04-29 10:32:20|11194.65|11194.65|11194.65|11194.65|11194.65|11194.65|11194.65|11194.65|0
1651228370000|2022-04-29 10:32:50|11193.36|11193.36|11194.01|11194.01|11194.01|11194.01|11193.36|11193.36|0
1651228380000|2022-04-29 10:33:00|11194.65|11194.65|11195.93|11195.93|11195.93|11195.93|11194.65|11194.65|0
1651228400000|2022-04-29 10:33:20|11197.21|11197.21|11197.21|11197.21|11197.21|11197.21|11197.21|11197.21|0
1651228500000|2022-04-29 10:35:00|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|11199.1|0
1651228530000|2022-04-29 10:35:30|11200.74|11200.74|11200.74|11200.74|11200.74|11200.74|11200.74|11200.74|0
1651228700000|2022-04-29 10:38:20|11202.02|11202.02|11202.02|11202.02|11202.02|11202.02|11202.02|11202.02|0
1651228710000|2022-04-29 10:38:30|11201.38|11201.38|11201.38|11201.38|11201.38|11201.38|11201.38|11201.38|0
1651228810000|2022-04-29 10:40:10|11198.17|11198.17|11198.17|11198.17|11198.17|11198.17|11198.17|11198.17|0
1651228960000|2022-04-29 10:42:40|11201.38|11201.38|11201.38|11201.38|11201.38|11201.38|11201.38|11201.38|0
1651229020000|2022-04-29 10:43:40|11204.39|11204.39|11204.39|11204.39|11204.39|11204.39|11204.39|11204.39|0
1651229030000|2022-04-29 10:43:50|11205.49|11205.49|11204.39|11204.39|11205.49|11205.49|11204.39|11204.39|0
1651229090000|2022-04-29 10:44:50|11207.6|11207.6|11206.32|11206.32|11207.6|11207.6|11206.32|11206.32|0
1651229110000|2022-04-29 10:45:10|11204.67|11204.67|11205.22|11205.22|11205.22|11205.22|11204.67|11204.67|0
1651229120000|2022-04-29 10:45:20|11206.32|11206.32|11204.12|11204.12|11206.32|11206.32|11204.12|11204.12|0
1651229150000|2022-04-29 10:45:50|11203.58|11203.58|11202.48|11202.48|11203.58|11203.58|11202.48|11202.48|0
1651229160000|2022-04-29 10:46:00|11201.93|11201.93|11201.38|11201.38|11201.93|11201.93|11201.38|11201.38|0
1651229170000|2022-04-29 10:46:10|11200.83|11200.83|11204.68|11204.68|11204.68|11204.68|11200.83|11200.83|0
1651229190000|2022-04-29 10:46:30|11204.13|11204.13|11203.59|11203.59|11204.13|11204.13|11203.59|11203.59|0
1651229200000|2022-04-29 10:46:40|11205.23|11205.23|11204.13|11204.13|11206.33|11206.33|11204.13|11204.13|0
1651229210000|2022-04-29 10:46:50|11204.68|11204.68|11204.68|11204.68|11204.68|11204.68|11204.68|11204.68|0
1651229220000|2022-04-29 10:47:00|11204.13|11204.13|11204.13|11204.13|11204.13|11204.13|11204.13|11204.13|0
1651229230000|2022-04-29 10:47:10|11203.04|11203.04|11202.49|11202.49|11203.04|11203.04|11202.49|11202.49|0
1651229240000|2022-04-29 10:47:20|11204.68|11204.68|11202.49|11202.49|11204.68|11204.68|11202.49|11202.49|0
1651229250000|2022-04-29 10:47:30|11204.68|11204.68|11206.33|11206.33|11206.33|11206.33|11204.68|11204.68|0
1651229260000|2022-04-29 10:47:40|11202.48|11202.48|11201.84|11201.84|11202.48|11202.48|11201.84|11201.84|0
1651229300000|2022-04-29 10:48:20|11199.27|11199.27|11198.63|11198.63|11199.27|11199.27|11198.63|11198.63|0
1651229310000|2022-04-29 10:48:30|11199.72|11199.72|11199.72|11199.72|11199.72|11199.72|11199.72|11199.72|0
1651229320000|2022-04-29 10:48:40|11198.44|11198.44|11197.8|11197.8|11198.44|11198.44|11197.8|11197.8|0
1651229330000|2022-04-29 10:48:50|11201.09|11201.09|11201.09|11201.09|11201.09|11201.09|11201.09|11201.09|0
1651229350000|2022-04-29 10:49:10|11198.9|11198.9|11198.35|11198.35|11198.9|11198.9|11198.35|11198.35|0
1651229370000|2022-04-29 10:49:30|11195.78|11195.78|11195.78|11195.78|11195.78|11195.78|11195.78|11195.78|0
1651229380000|2022-04-29 10:49:40|11198.35|11198.35|11198.35|11198.35|11198.35|11198.35|11198.35|11198.35|0
1651229420000|2022-04-29 10:50:20|11199.63|11199.63|11199.63|11199.63|11199.63|11199.63|11199.63|11199.63|0
1651229460000|2022-04-29 10:51:00|11200.73|11200.73|11200.73|11200.73|11200.73|11200.73|11200.73|11200.73|0
1651229480000|2022-04-29 10:51:20|11199.08|11199.08|11197.99|11197.99|11199.08|11199.08|11197.99|11197.99|0
1651229490000|2022-04-29 10:51:30|11197.44|11197.44|11196.89|11196.89|11197.44|11197.44|11196.89|11196.89|0
1651229510000|2022-04-29 10:51:50|11197.99|11197.99|11197.99|11197.99|11197.99|11197.99|11197.99|11197.99|0
1651229530000|2022-04-29 10:52:10|11197.23|11197.23|11197.23|11197.23|11197.23|11197.23|11197.23|11197.23|0
1651229560000|2022-04-29 10:52:40|11198.74|11198.74|11197.23|11197.23|11198.74|11198.74|11197.23|11197.23|0
1651229610000|2022-04-29 10:53:30|11196.14|11196.14|11195.59|11195.59|11196.14|11196.14|11195.59|11195.59|0
1651229620000|2022-04-29 10:53:40|11195.04|11195.04|11195.04|11195.04|11195.04|11195.04|11195.04|11195.04|0
1651229640000|2022-04-29 10:54:00|11201.47|11201.47|11201.47|11201.47|11201.47|11201.47|11201.47|11201.47|0
1651229730000|2022-04-29 10:55:30|11209.38|11209.38|11205.88|11205.88|11209.38|11209.38|11205.24|11205.24|0
1651229750000|2022-04-29 10:55:50|11207.8|11207.8|11207.8|11207.8|11207.8|11207.8|11207.8|11207.8|0
1651229810000|2022-04-29 10:56:50|11207.25|11207.25|11207.25|11207.25|11207.25|11207.25|11207.25|11207.25|0
1651229820000|2022-04-29 10:57:00|11205.61|11205.61|11205.61|11205.61|11205.61|11205.61|11205.61|11205.61|0
1651229860000|2022-04-29 10:57:40|11205.06|11205.06|11208.35|11208.35|11208.35|11208.35|11205.06|11205.06|0
1651229870000|2022-04-29 10:57:50|11207.25|11207.25|11206.71|11206.71|11207.25|11207.25|11206.71|11206.71|0
1651229880000|2022-04-29 10:58:00|11206.16|11206.16|11205.61|11205.61|11206.16|11206.16|11205.61|11205.61|0
1651229890000|2022-04-29 10:58:10|11205.06|11205.06|11205.06|11205.06|11205.06|11205.06|11205.06|11205.06|0
1651229900000|2022-04-29 10:58:20|11206.16|11206.16|11204.65|11204.65|11206.16|11206.16|11204.65|11204.65|0
1651229910000|2022-04-29 10:58:30|11203.56|11203.56|11203.56|11203.56|11205.2|11205.2|11203.56|11203.56|0
1651229930000|2022-04-29 10:58:50|11205.2|11205.2|11206.5|11206.5|11206.5|11206.5|11205.2|11205.2|0
1651229960000|2022-04-29 10:59:20|11200.07|11200.07|11200.07|11200.07|11200.07|11200.07|11200.07|11200.07|0
1651230010000|2022-04-29 11:00:10|11196.22|11196.22|11196.77|11196.77|11196.77|11196.77|11196.22|11196.22|0
1651230020000|2022-04-29 11:00:20|11196.22|11196.22|11193.57|11193.57|11196.22|11196.22|11193.57|11193.57|0
1651230030000|2022-04-29 11:00:30|11193.02|11193.02|11196.13|11196.13|11196.13|11196.13|11193.02|11193.02|0
1651230040000|2022-04-29 11:00:40|11195.49|11195.49|11196.13|11196.13|11196.13|11196.13|11195.49|11195.49|0
1651230110000|2022-04-29 11:01:50|11199.43|11199.43|11199.43|11199.43|11199.43|11199.43|11199.43|11199.43|0
1651230130000|2022-04-29 11:02:10|11200.71|11200.71|11200.71|11200.71|11200.71|11200.71|11200.71|11200.71|0
1651230150000|2022-04-29 11:02:30|11201.35|11201.35|11200.8|11200.8|11201.35|11201.35|11200.8|11200.8|0
1651230170000|2022-04-29 11:02:50|11200.25|11200.25|11206.69|11206.69|11206.69|11206.69|11200.25|11200.25|0
1651230270000|2022-04-29 11:04:30|11206.14|11206.14|11206.14|11206.14|11206.14|11206.14|11206.14|11206.14|0
1651230280000|2022-04-29 11:04:40|11206.89|11206.89|11206.89|11206.89|11206.89|11206.89|11206.89|11206.89|0
1651230340000|2022-04-29 11:05:40|11204.97|11204.97|11204.97|11204.97|11204.97|11204.97|11204.97|11204.97|0
1651230400000|2022-04-29 11:06:40|11204.42|11204.42|11204.42|11204.42|11204.42|11204.42|11204.42|11204.42|0
1651230410000|2022-04-29 11:06:50|11206.34|11206.34|11206.34|11206.34|11206.34|11206.34|11206.34|11206.34|0
1651230430000|2022-04-29 11:07:10|11204.7|11204.7|11204.7|11204.7|11204.7|11204.7|11204.7|11204.7|0
1651230440000|2022-04-29 11:07:20|11203.6|11203.6|11201.41|11201.41|11203.6|11203.6|11201.41|11201.41|0
1651230600000|2022-04-29 11:10:00|11206.89|11206.89|11206.89|11206.89|11206.89|11206.89|11206.89|11206.89|0
1651230610000|2022-04-29 11:10:10|11209.46|11209.46|11209.46|11209.46|11209.46|11209.46|11209.46|11209.46|0
1651230650000|2022-04-29 11:10:50|11210.56|11210.56|11212.75|11212.75|11212.75|11212.75|11210.56|11210.56|0
1651230660000|2022-04-29 11:11:00|11214.26|11214.26|11214.26|11214.26|11214.26|11214.26|11214.26|11214.26|0
1651230680000|2022-04-29 11:11:20|11214.8|11214.8|11215.35|11215.35|11215.35|11215.35|11214.8|11214.8|0
1651230710000|2022-04-29 11:11:50|11214.26|11214.26|11214.26|11214.26|11214.26|11214.26|11214.26|11214.26|0
1651230730000|2022-04-29 11:12:10|11215.9|11215.9|11215.9|11215.9|11215.9|11215.9|11215.9|11215.9|0
1651230750000|2022-04-29 11:12:30|11214.8|11214.8|11214.8|11214.8|11214.8|11214.8|11214.8|11214.8|0
1651230770000|2022-04-29 11:12:50|11212.55|11212.55|11212.55|11212.55|11212.55|11212.55|11212.55|11212.55|0
1651230840000|2022-04-29 11:14:00|11209.98|11209.98|11205.49|11205.49|11209.98|11209.98|11204.85|11204.85|0
1651230900000|2022-04-29 11:15:00|11207.41|11207.41|11208.7|11208.7|11208.7|11208.7|11207.41|11207.41|0
1651230940000|2022-04-29 11:15:40|11207.41|11207.41|11209.89|11209.89|11209.89|11209.89|11206.13|11206.13|0
1651230950000|2022-04-29 11:15:50|11205.75|11205.75|11209.6|11209.6|11209.6|11209.6|11205.75|11205.75|0
1651231010000|2022-04-29 11:16:50|11212.82|11212.82|11216.04|11216.04|11216.04|11216.04|11212.82|11212.82|0
1651231090000|2022-04-29 11:18:10|11217.68|11217.68|11217.68|11217.68|11217.68|11217.68|11217.68|11217.68|0
1651231100000|2022-04-29 11:18:20|11217.04|11217.04|11217.68|11217.68|11217.68|11217.68|11217.04|11217.04|0
1651231120000|2022-04-29 11:18:40|11219.61|11219.61|11219.61|11219.61|11219.61|11219.61|11219.61|11219.61|0
1651231300000|2022-04-29 11:21:40|11220.71|11220.71|11219.61|11219.61|11220.71|11220.71|11218.51|11218.51|0
1651231310000|2022-04-29 11:21:50|11222.17|11222.17|11222.17|11222.17|11223.27|11223.27|11222.17|11222.17|0
1651231320000|2022-04-29 11:22:00|11223.27|11223.27|11223.27|11223.27|11223.82|11223.82|11222.17|11222.17|0
1651231330000|2022-04-29 11:22:10|11223.82|11223.82|11226.29|11226.29|11226.29|11226.29|11223.82|11223.82|0
1651231370000|2022-04-29 11:22:50|11226.94|11226.94|11227.48|11227.48|11227.48|11227.48|11226.94|11226.94|0
1651231400000|2022-04-29 11:23:20|11225.29|11225.29|11225.29|11225.29|11225.29|11225.29|11225.29|11225.29|0
1651231410000|2022-04-29 11:23:30|11223.37|11223.37|11223.37|11223.37|11223.37|11223.37|11223.37|11223.37|0
1651231450000|2022-04-29 11:24:10|11227.13|11227.13|11227.13|11227.13|11227.13|11227.13|11227.13|11227.13|0
1651231480000|2022-04-29 11:24:40|11228.26|11228.26|11228.63|11228.63|11228.63|11228.63|11228.26|11228.26|0
1651231490000|2022-04-29 11:24:50|11227.88|11227.88|11227.5|11227.5|11227.88|11227.88|11227.5|11227.5|0
1651231500000|2022-04-29 11:25:00|11226|11226|11225.25|11225.25|11226|11226|11225.25|11225.25|0
1651231530000|2022-04-29 11:25:30|11228.46|11228.46|11231.68|11231.68|11231.68|11231.68|11228.46|11228.46|0
1651231600000|2022-04-29 11:26:40|11232.96|11232.96|11232.96|11232.96|11232.96|11232.96|11232.96|11232.96|0
1651231610000|2022-04-29 11:26:50|11232.32|11232.32|11232.32|11232.32|11232.32|11232.32|11232.32|11232.32|0
1651231620000|2022-04-29 11:27:00|11231.95|11231.95|11231.95|11231.95|11231.95|11231.95|11231.95|11231.95|0
1651231660000|2022-04-29 11:27:40|11230.06|11230.06|11230.06|11230.06|11230.06|11230.06|11230.06|11230.06|0
1651231770000|2022-04-29 11:29:30|11232.63|11232.63|11232.63|11232.63|11232.63|11232.63|11232.63|11232.63|0
1651231800000|2022-04-29 11:30:00|11226.2|11226.2|11226.2|11226.2|11226.2|11226.2|11226.2|11226.2|0
1651231920000|2022-04-29 11:32:00|11223.94|11223.94|11222.43|11222.43|11223.94|11223.94|11222.43|11222.43|0
1651231930000|2022-04-29 11:32:10|11223.94|11223.94|11223.94|11223.94|11223.94|11223.94|11223.94|11223.94|0
1651232030000|2022-04-29 11:33:50|11223.3|11223.3|11223.3|11223.3|11223.3|11223.3|11223.3|11223.3|0
1651232090000|2022-04-29 11:34:50|11224.8|11224.8|11224.8|11224.8|11224.8|11224.8|11224.8|11224.8|0
1651232110000|2022-04-29 11:35:10|11221.59|11221.59|11224.8|11224.8|11224.8|11224.8|11221.59|11221.59|0
1651232120000|2022-04-29 11:35:20|11228.02|11228.02|11237.67|11237.67|11237.67|11237.67|11228.02|11228.02|0
1651232130000|2022-04-29 11:35:30|11237.03|11237.03|11227.38|11227.38|11237.03|11237.03|11227.38|11227.38|0
1651232160000|2022-04-29 11:36:00|11229.3|11229.3|11229.3|11229.3|11229.3|11229.3|11229.3|11229.3|0
1651232170000|2022-04-29 11:36:10|11225.16|11225.16|11225.16|11225.16|11225.16|11225.16|11225.16|11225.16|0
1651232190000|2022-04-29 11:36:30|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|11224.79|0
1651232300000|2022-04-29 11:38:20|11224.24|11224.24|11223.69|11223.69|11224.24|11224.24|11223.69|11223.69|0
1651232340000|2022-04-29 11:39:00|11222.94|11222.94|11221.01|11221.01|11222.94|11222.94|11220.37|11220.37|0
1651232400000|2022-04-29 11:40:00|11224.86|11224.86|11224.86|11224.86|11224.86|11224.86|11224.86|11224.86|0
1651232450000|2022-04-29 11:40:50|11224.31|11224.31|11224.31|11224.31|11224.31|11224.31|11224.31|11224.31|0
1651232470000|2022-04-29 11:41:10|11221.75|11221.75|11221.75|11221.75|11221.75|11221.75|11221.75|11221.75|0
1651232480000|2022-04-29 11:41:20|11222.39|11222.39|11222.39|11222.39|11222.39|11222.39|11222.39|11222.39|0
1651232530000|2022-04-29 11:42:10|11219.18|11219.18|11219.18|11219.18|11219.18|11219.18|11219.18|11219.18|0
1651232580000|2022-04-29 11:43:00|11217.9|11217.9|11216.89|11216.89|11218.54|11218.54|11216.89|11216.89|0
1651232690000|2022-04-29 11:44:50|11217.99|11217.99|11217.99|11217.99|11217.99|11217.99|11217.99|11217.99|0
1651232750000|2022-04-29 11:45:50|11217.61|11217.61|11217.61|11217.61|11217.61|11217.61|11217.61|11217.61|0
1651232800000|2022-04-29 11:46:40|11218.9|11218.9|11218.9|11218.9|11218.9|11218.9|11218.9|11218.9|0
1651232810000|2022-04-29 11:46:50|11220.82|11220.82|11220.82|11220.82|11220.82|11220.82|11220.82|11220.82|0
1651232820000|2022-04-29 11:47:00|11222.11|11222.11|11222.11|11222.11|11222.11|11222.11|11222.11|11222.11|0
1651232830000|2022-04-29 11:47:10|11220.98|11220.98|11220.98|11220.98|11220.98|11220.98|11220.98|11220.98|0
1651232840000|2022-04-29 11:47:20|11222.07|11222.07|11222.07|11222.07|11222.07|11222.07|11222.07|11222.07|0
1651232860000|2022-04-29 11:47:40|11219.51|11219.51|11219.51|11219.51|11219.51|11219.51|11219.51|11219.51|0
1651232940000|2022-04-29 11:49:00|11218.96|11218.96|11215.75|11215.75|11218.96|11218.96|11215.75|11215.75|0
1651232950000|2022-04-29 11:49:10|11216.13|11216.13|11216.13|11216.13|11216.13|11216.13|11216.13|11216.13|0
1651232960000|2022-04-29 11:49:20|11215.75|11215.75|11215.75|11215.75|11215.75|11215.75|11215.75|11215.75|0
1651232970000|2022-04-29 11:49:30|11217.68|11217.68|11217.68|11217.68|11217.68|11217.68|11217.68|11217.68|0
1651233030000|2022-04-29 11:50:30|11216.03|11216.03|11216.03|11216.03|11216.03|11216.03|11216.03|11216.03|0
1651233040000|2022-04-29 11:50:40|11215.48|11215.48|11215.48|11215.48|11215.48|11215.48|11215.48|11215.48|0
1651233050000|2022-04-29 11:50:50|11216.77|11216.77|11216.77|11216.77|11216.77|11216.77|11216.77|11216.77|0
1651233100000|2022-04-29 11:51:40|11219.51|11219.51|11219.51|11219.51|11219.51|11219.51|11219.51|11219.51|0
1651233180000|2022-04-29 11:53:00|11225.94|11225.94|11225.94|11225.94|11225.94|11225.94|11225.94|11225.94|0
1651233200000|2022-04-29 11:53:20|11229.16|11229.16|11229.16|11229.16|11229.16|11229.16|11229.16|11229.16|0
1651233210000|2022-04-29 11:53:30|11232.38|11232.38|11232.38|11232.38|11232.38|11232.38|11232.38|11232.38|0
1651233230000|2022-04-29 11:53:50|11229.16|11229.16|11229.16|11229.16|11229.16|11229.16|11229.16|11229.16|0
1651233260000|2022-04-29 11:54:20|11235.59|11235.59|11235.59|11235.59|11235.59|11235.59|11235.59|11235.59|0
1651233310000|2022-04-29 11:55:10|11238.16|11238.16|11238.16|11238.16|11238.16|11238.16|11238.16|11238.16|0
1651233440000|2022-04-29 11:57:20|11241.38|11241.38|11241.38|11241.38|11241.38|11241.38|11241.38|11241.38|0
1651233450000|2022-04-29 11:57:30|11244.59|11244.59|11244.59|11244.59|11244.59|11244.59|11244.59|11244.59|0
1651233460000|2022-04-29 11:57:40|11247.8|11247.8|11254.24|11254.24|11254.24|11254.24|11247.8|11247.8|0
1651233470000|2022-04-29 11:57:50|11260.67|11260.67|11257.45|11257.45|11260.67|11260.67|11257.45|11257.45|0
1651233500000|2022-04-29 11:58:20|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|11260.67|0
1651233510000|2022-04-29 11:58:30|11263.89|11263.89|11263.25|11263.25|11263.89|11263.89|11263.25|11263.25|0
1651233520000|2022-04-29 11:58:40|11262.6|11262.6|11262.6|11262.6|11262.6|11262.6|11262.6|11262.6|0
1651233570000|2022-04-29 11:59:30|11256.17|11256.17|11256.17|11256.17|11256.72|11256.72|11256.17|11256.17|0
1651233590000|2022-04-29 11:59:50|11258.1|11258.1|11258.1|11258.1|11258.1|11258.1|11258.1|11258.1|0
1651233610000|2022-04-29 12:00:10|11261.48|11261.48|11261.48|11261.48|11261.48|11261.48|11261.48|11261.48|0
1651233710000|2022-04-29 12:01:50|11251.83|11251.83|11255.05|11255.05|11255.05|11255.05|11251.83|11251.83|0
1651233840000|2022-04-29 12:04:00|11256.33|11256.33|11256.33|11256.33|11256.33|11256.33|11256.33|11256.33|0
1651233870000|2022-04-29 12:04:30|11258.26|11258.26|11258.26|11258.26|11258.26|11258.26|11258.26|11258.26|0
1651234000000|2022-04-29 12:06:40|11256.97|11256.97|11255.05|11255.05|11256.97|11256.97|11255.05|11255.05|0
1651234010000|2022-04-29 12:06:50|11256.97|11256.97|11250.54|11250.54|11256.97|11256.97|11250.54|11250.54|0
1651234060000|2022-04-29 12:07:40|11256.97|11256.97|11256.97|11256.97|11256.97|11256.97|11256.97|11256.97|0
1651234160000|2022-04-29 12:09:20|11257.73|11257.73|11255.84|11255.84|11257.73|11257.73|11255.84|11255.84|0
1651234170000|2022-04-29 12:09:30|11253.28|11253.28|11253.28|11253.28|11253.28|11253.28|11253.28|11253.28|0
1651234180000|2022-04-29 12:09:40|11253.83|11253.83|11253.83|11253.83|11253.83|11253.83|11253.83|11253.83|0
1651234350000|2022-04-29 12:12:30|11255.11|11255.11|11255.11|11255.11|11255.11|11255.11|11255.11|11255.11|0
1651234390000|2022-04-29 12:13:10|11257.68|11257.68|11257.68|11257.68|11257.68|11257.68|11257.68|11257.68|0
1651234490000|2022-04-29 12:14:50|11254.47|11254.47|11254.47|11254.47|11254.47|11254.47|11254.47|11254.47|0
1651234860000|2022-04-29 12:21:00|11248.69|11248.69|11248.69|11248.69|11248.69|11248.69|11248.69|11248.69|0
1651234870000|2022-04-29 12:21:10|11258.34|11258.34|11258.34|11258.34|11258.34|11258.34|11258.34|11258.34|0
1651234880000|2022-04-29 12:21:20|11259.85|11259.85|11259.47|11259.47|11259.85|11259.85|11259.47|11259.47|0
1651234890000|2022-04-29 12:21:30|11260.11|11260.11|11260.11|11260.11|11260.11|11260.11|11260.11|11260.11|0
1651234910000|2022-04-29 12:21:50|11262.04|11262.04|11260.39|11260.39|11262.04|11262.04|11260.39|11260.39|0
1651234940000|2022-04-29 12:22:20|11258.51|11258.51|11258.51|11258.51|11258.51|11258.51|11258.51|11258.51|0
1651235140000|2022-04-29 12:25:40|11256.59|11256.59|11258.51|11258.51|11258.51|11258.51|11256.59|11256.59|0
1651235150000|2022-04-29 12:25:50|11260.77|11260.77|11266.55|11266.55|11267.2|11267.2|11260.77|11260.77|0
1651235170000|2022-04-29 12:26:10|11267.84|11267.84|11268.48|11268.48|11268.48|11268.48|11267.84|11267.84|0
1651235210000|2022-04-29 12:26:50|11271.05|11271.05|11271.05|11271.05|11271.05|11271.05|11271.05|11271.05|0
1651235220000|2022-04-29 12:27:00|11270.4|11270.4|11269.65|11269.65|11270.4|11270.4|11269.65|11269.65|0
1651235260000|2022-04-29 12:27:40|11270.29|11270.29|11270.29|11270.29|11270.29|11270.29|11270.29|11270.29|0
1651235300000|2022-04-29 12:28:20|11270.67|11270.67|11268.41|11268.41|11270.67|11270.67|11268.41|11268.41|0
1651235310000|2022-04-29 12:28:30|11270.34|11270.34|11270.34|11270.34|11270.34|11270.34|11270.34|11270.34|0
1651235330000|2022-04-29 12:28:50|11270.98|11270.98|11270.98|11270.98|11270.98|11270.98|11270.98|11270.98|0
1651235400000|2022-04-29 12:30:00|11268.41|11268.41|11276.75|11276.75|11276.75|11276.75|11268.41|11268.41|0
1651235520000|2022-04-29 12:32:00|11272.26|11272.26|11272.26|11272.26|11272.26|11272.26|11272.26|11272.26|0
1651235530000|2022-04-29 12:32:10|11274.19|11274.19|11274.19|11274.19|11274.19|11274.19|11274.19|11274.19|0
1651235650000|2022-04-29 12:34:10|11270.98|11270.98|11267.86|11267.86|11270.98|11270.98|11267.86|11267.86|0
1651235670000|2022-04-29 12:34:30|11269.79|11269.79|11269.79|11269.79|11269.79|11269.79|11269.79|11269.79|0
1651235690000|2022-04-29 12:34:50|11269.04|11269.04|11267.53|11267.53|11269.04|11269.04|11267.53|11267.53|0
1651235700000|2022-04-29 12:35:00|11267.15|11267.15|11267.15|11267.15|11267.15|11267.15|11267.15|11267.15|0
1651235720000|2022-04-29 12:35:20|11269.04|11269.04|11269.04|11269.04|11269.04|11269.04|11269.04|11269.04|0
1651235760000|2022-04-29 12:36:00|11275.47|11275.47|11269.04|11269.04|11275.47|11275.47|11269.04|11269.04|0
1651235920000|2022-04-29 12:38:40|11270.32|11270.32|11270.32|11270.32|11270.32|11270.32|11270.32|11270.32|0
1651235930000|2022-04-29 12:38:50|11267.11|11267.11|11267.11|11267.11|11267.11|11267.11|11267.11|11267.11|0
1651235940000|2022-04-29 12:39:00|11270.12|11270.12|11270.12|11270.12|11270.12|11270.12|11270.12|11270.12|0
1651235960000|2022-04-29 12:39:20|11266.36|11266.36|11266.36|11266.36|11266.36|11266.36|11266.36|11266.36|0
1651235980000|2022-04-29 12:39:40|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|11269.58|0
1651236020000|2022-04-29 12:40:20|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|11272.79|0
1651236030000|2022-04-29 12:40:30|11269.49|11269.49|11270.13|11270.13|11270.13|11270.13|11269.49|11269.49|0
1651236050000|2022-04-29 12:40:50|11270.77|11270.77|11270.77|11270.77|11270.77|11270.77|11270.77|11270.77|0
1651236090000|2022-04-29 12:41:30|11273.99|11273.99|11273.99|11273.99|11273.99|11273.99|11273.99|11273.99|0
1651236140000|2022-04-29 12:42:20|11277.84|11277.84|11277.84|11277.84|11277.84|11277.84|11277.84|11277.84|0
1651236150000|2022-04-29 12:42:30|11275.27|11275.27|11273.99|11273.99|11275.27|11275.27|11273.99|11273.99|0
1651236160000|2022-04-29 12:42:40|11272.07|11272.07|11272.07|11272.07|11272.07|11272.07|11272.07|11272.07|0
1651236180000|2022-04-29 12:43:00|11262.41|11262.41|11262.41|11262.41|11262.41|11262.41|11262.41|11262.41|0
1651236210000|2022-04-29 12:43:30|11261.77|11261.77|11261.77|11261.77|11261.77|11261.77|11261.77|11261.77|0
1651236220000|2022-04-29 12:43:40|11263.06|11263.06|11263.06|11263.06|11263.06|11263.06|11263.06|11263.06|0
1651236250000|2022-04-29 12:44:10|11272.71|11272.71|11272.71|11272.71|11272.71|11272.71|11272.71|11272.71|0
1651236310000|2022-04-29 12:45:10|11269.49|11269.49|11279.14|11279.14|11279.14|11279.14|11269.49|11269.49|0
1651236320000|2022-04-29 12:45:20|11281.71|11281.71|11281.71|11281.71|11281.71|11281.71|11281.71|11281.71|0
1651236340000|2022-04-29 12:45:40|11272.06|11272.06|11281.71|11281.71|11281.71|11281.71|11272.06|11272.06|0
1651236350000|2022-04-29 12:45:50|11278.49|11278.49|11278.49|11278.49|11278.49|11278.49|11278.49|11278.49|0
1651236370000|2022-04-29 12:46:10|11281.06|11281.06|11281.06|11281.06|11281.06|11281.06|11281.06|11281.06|0
1651236480000|2022-04-29 12:48:00|11277.85|11277.85|11277.85|11277.85|11277.85|11277.85|11277.85|11277.85|0
1651236520000|2022-04-29 12:48:40|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|0
1651236650000|2022-04-29 12:50:50|11282.98|11282.98|11282.98|11282.98|11282.98|11282.98|11282.98|11282.98|0
1651236710000|2022-04-29 12:51:50|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|11280.42|0
1651236730000|2022-04-29 12:52:10|11283.62|11283.62|11287.48|11287.48|11287.48|11287.48|11283.62|11283.62|0
1651236810000|2022-04-29 12:53:30|11288.12|11288.12|11288.12|11288.12|11288.12|11288.12|11288.12|11288.12|0
1651236900000|2022-04-29 12:55:00|11288.87|11288.87|11288.87|11288.87|11288.87|11288.87|11288.87|11288.87|0
1651236910000|2022-04-29 12:55:10|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|11290.51|0
1651236940000|2022-04-29 12:55:40|11291.8|11291.8|11291.8|11291.8|11291.8|11291.8|11291.8|11291.8|0
1651236950000|2022-04-29 12:55:50|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|11292.44|0
1651237050000|2022-04-29 12:57:30|11291.16|11291.16|11288.59|11288.59|11291.16|11291.16|11288.59|11288.59|0
1651237070000|2022-04-29 12:57:50|11288.97|11288.97|11288.21|11288.21|11289.34|11289.34|11288.21|11288.21|0
1651237090000|2022-04-29 12:58:10|11287.84|11287.84|11285.96|11285.96|11287.84|11287.84|11285.96|11285.96|0
1651237100000|2022-04-29 12:58:20|11284.83|11284.83|11284.83|11284.83|11284.83|11284.83|11284.83|11284.83|0
1651237210000|2022-04-29 13:00:10|11280.98|11280.98|11280.34|11280.34|11280.98|11280.98|11280.34|11280.34|0
1651237300000|2022-04-29 13:01:40|11277.77|11277.77|11278.41|11278.41|11278.41|11278.41|11277.77|11277.77|0
1651237340000|2022-04-29 13:02:20|11280.6|11280.6|11280.6|11280.6|11280.6|11280.6|11280.6|11280.6|0
1651237350000|2022-04-29 13:02:30|11278.41|11278.41|11278.41|11278.41|11278.41|11278.41|11278.41|11278.41|0
1651237390000|2022-04-29 13:03:10|11281.63|11281.63|11281.63|11281.63|11281.63|11281.63|11281.63|11281.63|0
1651237400000|2022-04-29 13:03:20|11282.72|11282.72|11282.72|11282.72|11282.72|11282.72|11282.72|11282.72|0
1651237440000|2022-04-29 13:04:00|11284.92|11284.92|11284.92|11284.92|11284.92|11284.92|11284.92|11284.92|0
1651237510000|2022-04-29 13:05:10|11281.7|11281.7|11284.92|11284.92|11284.92|11284.92|11281.7|11281.7|0
1651237570000|2022-04-29 13:06:10|11284.28|11284.28|11284.28|11284.28|11284.28|11284.28|11284.28|11284.28|0
1651237580000|2022-04-29 13:06:20|11283.18|11283.18|11282.63|11282.63|11283.18|11283.18|11282.63|11282.63|0
1651237590000|2022-04-29 13:06:30|11281.53|11281.53|11281.53|11281.53|11281.53|11281.53|11281.53|11281.53|0
1651237600000|2022-04-29 13:06:40|11282.08|11282.08|11282.08|11282.08|11282.08|11282.08|11282.08|11282.08|0
1651237630000|2022-04-29 13:07:10|11281.44|11281.44|11281.44|11281.44|11281.44|11281.44|11281.44|11281.44|0
1651237690000|2022-04-29 13:08:10|11284.01|11284.01|11277.57|11277.57|11284.01|11284.01|11277.57|11277.57|0
1651237750000|2022-04-29 13:09:10|11284.01|11284.01|11284.01|11284.01|11284.01|11284.01|11284.01|11284.01|0
1651237760000|2022-04-29 13:09:20|11282.72|11282.72|11281.44|11281.44|11282.72|11282.72|11280.8|11280.8|0
1651237800000|2022-04-29 13:10:00|11283.37|11283.37|11282.72|11282.72|11283.37|11283.37|11282.72|11282.72|0
1651237810000|2022-04-29 13:10:10|11276.29|11276.29|11275.74|11275.74|11276.29|11276.29|11275.74|11275.74|0
1651237820000|2022-04-29 13:10:20|11276.29|11276.29|11276.29|11276.29|11276.29|11276.29|11276.29|11276.29|0
1651237860000|2022-04-29 13:11:00|11273.07|11273.07|11276.29|11276.29|11276.29|11276.29|11273.07|11273.07|0
1651237870000|2022-04-29 13:11:10|11277.04|11277.04|11272.55|11272.55|11277.04|11277.04|11272.55|11272.55|0
1651237880000|2022-04-29 13:11:20|11270.9|11270.9|11272.55|11272.55|11272.55|11272.55|11270.35|11270.35|0
1651237890000|2022-04-29 13:11:30|11275.76|11275.76|11281.1|11281.1|11281.1|11281.1|11274.67|11274.67|0
1651237900000|2022-04-29 13:11:40|11281.85|11281.85|11281.85|11281.85|11281.85|11281.85|11281.85|11281.85|0
1651237990000|2022-04-29 13:13:10|11279.93|11279.93|11279.93|11279.93|11279.93|11279.93|11279.93|11279.93|0
1651238000000|2022-04-29 13:13:20|11273.49|11273.49|11274.78|11274.78|11274.78|11274.78|11273.49|11273.49|0
1651238070000|2022-04-29 13:14:30|11272.85|11272.85|11270.93|11270.93|11272.85|11272.85|11270.93|11270.93|0
1651238140000|2022-04-29 13:15:40|11272.21|11272.21|11272.21|11272.21|11272.21|11272.21|11272.21|11272.21|0
1651238200000|2022-04-29 13:16:40|11270.28|11270.28|11270.28|11270.28|11270.28|11270.28|11270.28|11270.28|0
1651238240000|2022-04-29 13:17:20|11276.72|11276.72|11267.07|11267.07|11276.72|11276.72|11267.07|11267.07|0
1651238460000|2022-04-29 13:21:00|11265.78|11265.78|11265.78|11265.78|11265.78|11265.78|11265.78|11265.78|0
1651238500000|2022-04-29 13:21:40|11264.5|11264.5|11264.5|11264.5|11264.5|11264.5|11264.5|11264.5|0
1651238520000|2022-04-29 13:22:00|11259.61|11259.61|11256.97|11256.97|11259.61|11259.61|11256.97|11256.97|0
1651238530000|2022-04-29 13:22:10|11253.76|11253.76|11255.26|11255.26|11256.01|11256.01|11253.76|11253.76|0
1651238550000|2022-04-29 13:22:30|11257.14|11257.14|11257.14|11257.14|11257.14|11257.14|11257.14|11257.14|0
1651238560000|2022-04-29 13:22:40|11256.5|11256.5|11256.5|11256.5|11256.5|11256.5|11256.5|11256.5|0
1651238630000|2022-04-29 13:23:50|11262.94|11262.94|11262.94|11262.94|11262.94|11262.94|11262.94|11262.94|0
1651238640000|2022-04-29 13:24:00|11261.65|11261.65|11261.65|11261.65|11261.65|11261.65|11261.65|11261.65|0
1651238660000|2022-04-29 13:24:20|11259.77|11259.77|11261.05|11261.05|11261.05|11261.05|11259.77|11259.77|0
1651238670000|2022-04-29 13:24:30|11262.34|11262.34|11262.34|11262.34|11262.34|11262.34|11262.34|11262.34|0
1651238820000|2022-04-29 13:27:00|11265.56|11265.56|11265.56|11265.56|11265.56|11265.56|11265.56|11265.56|0
1651238950000|2022-04-29 13:29:10|11263.63|11263.63|11262.99|11262.99|11263.63|11263.63|11262.99|11262.99|0
1651238960000|2022-04-29 13:29:20|11264.91|11264.91|11264.91|11264.91|11264.91|11264.91|11264.91|11264.91|0
1651238980000|2022-04-29 13:29:40|11263.41|11263.41|11265.33|11265.33|11265.33|11265.33|11263.41|11263.41|0
1651238990000|2022-04-29 13:29:50|11266.09|11266.09|11266.09|11266.09|11266.46|11266.46|11266.09|11266.09|0
1651239000000|2022-04-29 13:30:00|11256.43|11256.43|11267.86|11267.86|11270|11270|11240.35|11240.35|0
1651239010000|2022-04-29 13:30:10|11261.42|11261.42|11261.42|11261.42|11261.42|11261.42|11261.42|11261.42|0
1651239020000|2022-04-29 13:30:20|11254.99|11254.99|11248.55|11248.55|11254.99|11254.99|11248.55|11248.55|0
1651239030000|2022-04-29 13:30:30|11245.34|11245.34|11248.55|11248.55|11254.99|11254.99|11245.34|11245.34|0
1651239050000|2022-04-29 13:30:50|11251.3|11251.3|11250.01|11250.01|11251.3|11251.3|11250.01|11250.01|0
1651239060000|2022-04-29 13:31:00|11251.11|11251.11|11261.59|11261.59|11261.59|11261.59|11251.11|11251.11|0
1651239070000|2022-04-29 13:31:10|11262.87|11262.87|11264.16|11264.16|11264.16|11264.16|11262.87|11262.87|0
1651239090000|2022-04-29 13:31:30|11265.25|11265.25|11265.25|11265.25|11265.25|11265.25|11265.25|11265.25|0
1651239100000|2022-04-29 13:31:40|11281.34|11281.34|11282.62|11282.62|11282.62|11282.62|11281.34|11281.34|0
1651239120000|2022-04-29 13:32:00|11289.06|11289.06|11289.06|11289.06|11289.06|11289.06|11289.06|11289.06|0
1651239130000|2022-04-29 13:32:10|11289.7|11289.7|11281.34|11281.34|11289.7|11289.7|11281.34|11281.34|0
1651239140000|2022-04-29 13:32:20|11278.12|11278.12|11260.74|11260.74|11280.05|11280.05|11260.74|11260.74|0
1651239160000|2022-04-29 13:32:40|11262.67|11262.67|11265.24|11265.24|11265.24|11265.24|11262.67|11262.67|0
1651239170000|2022-04-29 13:32:50|11263.31|11263.31|11263.31|11263.31|11263.31|11263.31|11263.31|11263.31|0
1651239180000|2022-04-29 13:33:00|11272.96|11272.96|11272.96|11272.96|11272.96|11272.96|11272.96|11272.96|0
1651239190000|2022-04-29 13:33:10|11275.22|11275.22|11277.83|11277.83|11277.83|11277.83|11274.61|11274.61|0
1651239200000|2022-04-29 13:33:20|11280.08|11280.08|11280.08|11280.08|11280.08|11280.08|11280.08|11280.08|0
1651239220000|2022-04-29 13:33:40|11279.53|11279.53|11281.18|11281.18|11281.18|11281.18|11279.53|11279.53|0
1651239230000|2022-04-29 13:33:50|11280.08|11280.08|11280.08|11280.08|11280.08|11280.08|11280.08|11280.08|0
1651239240000|2022-04-29 13:34:00|11283.3|11283.3|11270.43|11270.43|11283.3|11283.3|11270.43|11270.43|0
1651239250000|2022-04-29 13:34:10|11267.21|11267.21|11257.56|11257.56|11267.21|11267.21|11254.35|11254.35|0
1651239260000|2022-04-29 13:34:20|11254.35|11254.35|11247.91|11247.91|11254.35|11254.35|11247.91|11247.91|0
1651239270000|2022-04-29 13:34:30|11246.81|11246.81|11244.89|11244.89|11246.81|11246.81|11244.89|11244.89|0
1651239280000|2022-04-29 13:34:40|11250.78|11250.78|11234.69|11234.69|11250.78|11250.78|11234.69|11234.69|0
1651239300000|2022-04-29 13:35:00|11228.26|11228.26|11225.04|11225.04|11234.69|11234.69|11225.04|11225.04|0
1651239310000|2022-04-29 13:35:10|11223.76|11223.76|11223.64|11223.64|11234.05|11234.05|11223.64|11223.64|0
1651239320000|2022-04-29 13:35:20|11226.86|11226.86|11223.64|11223.64|11226.86|11226.86|11220.43|11220.43|0
1651239330000|2022-04-29 13:35:30|11225.57|11225.57|11221.71|11221.71|11225.57|11225.57|11221.71|11221.71|0
1651239360000|2022-04-29 13:36:00|11234.58|11234.58|11237.8|11237.8|11237.8|11237.8|11234.58|11234.58|0
1651239370000|2022-04-29 13:36:10|11241.01|11241.01|11241.01|11241.01|11241.01|11241.01|11241.01|11241.01|0
1651239380000|2022-04-29 13:36:20|11239.73|11239.73|11239.73|11239.73|11239.73|11239.73|11239.73|11239.73|0
1651239390000|2022-04-29 13:36:30|11239.09|11239.09|11236.83|11236.83|11239.09|11239.09|11236.83|11236.83|0
1651239410000|2022-04-29 13:36:50|11233.61|11233.61|11233.72|11233.72|11238.13|11238.13|11233.61|11233.61|0
1651239420000|2022-04-29 13:37:00|11227.29|11227.29|11227.29|11227.29|11227.29|11227.29|11227.29|11227.29|0
1651239430000|2022-04-29 13:37:10|11226.53|11226.53|11227.29|11227.29|11227.29|11227.29|11226.53|11226.53|0
1651239470000|2022-04-29 13:37:50|11233.72|11233.72|11233.72|11233.72|11233.72|11233.72|11233.72|11233.72|0
1651239480000|2022-04-29 13:38:00|11231.15|11231.15|11229.87|11229.87|11231.15|11231.15|11229.87|11229.87|0
1651239490000|2022-04-29 13:38:10|11227.3|11227.3|11227.3|11227.3|11227.3|11227.3|11227.3|11227.3|0
1651239500000|2022-04-29 13:38:20|11227.95|11227.95|11222.3|11222.3|11227.95|11227.95|11222.3|11222.3|0
1651239530000|2022-04-29 13:38:50|11221.02|11221.02|11221.02|11221.02|11221.02|11221.02|11221.02|11221.02|0
1651239540000|2022-04-29 13:39:00|11221.66|11221.66|11217.81|11217.81|11221.66|11221.66|11217.81|11217.81|0
1651239550000|2022-04-29 13:39:10|11219.74|11219.74|11220.38|11220.38|11220.38|11220.38|11219.74|11219.74|0
1651239570000|2022-04-29 13:39:30|11221.02|11221.02|11221.02|11221.02|11221.02|11221.02|11221.02|11221.02|0
1651239620000|2022-04-29 13:40:20|11221.66|11221.66|11221.66|11221.66|11221.66|11221.66|11221.66|11221.66|0
1651239640000|2022-04-29 13:40:40|11222.79|11222.79|11222.79|11222.79|11222.79|11222.79|11222.79|11222.79|0
1651239650000|2022-04-29 13:40:50|11213.14|11213.14|11211.66|11211.66|11213.14|11213.14|11211.66|11211.66|0
1651239740000|2022-04-29 13:42:20|11212.95|11212.95|11212.95|11212.95|11212.95|11212.95|11212.95|11212.95|0
1651239840000|2022-04-29 13:44:00|11213.59|11213.59|11214.23|11214.23|11214.23|11214.23|11213.59|11213.59|0
1651239880000|2022-04-29 13:44:40|11214.61|11214.61|11212.73|11212.73|11214.61|11214.61|11212.73|11212.73|0
1651239910000|2022-04-29 13:45:10|11209.51|11209.51|11211.77|11211.77|11211.77|11211.77|11209.51|11209.51|0
1651239940000|2022-04-29 13:45:40|11208.76|11208.76|11203.25|11203.25|11209.68|11209.68|11203.25|11203.25|0
1651239950000|2022-04-29 13:45:50|11206.63|11206.63|11196.81|11196.81|11206.63|11206.63|11196.81|11196.81|0
1651239960000|2022-04-29 13:46:00|11200.03|11200.03|11198.75|11198.75|11200.03|11200.03|11198.75|11198.75|0
1651239970000|2022-04-29 13:46:10|11198.11|11198.11|11198.11|11198.11|11198.11|11198.11|11198.11|11198.11|0
1651239980000|2022-04-29 13:46:20|11199.39|11199.39|11201.31|11201.31|11201.31|11201.31|11199.39|11199.39|0
1651240010000|2022-04-29 13:46:50|11204.53|11204.53|11207.75|11207.75|11207.75|11207.75|11204.53|11204.53|0
1651240020000|2022-04-29 13:47:00|11214.18|11214.18|11217.19|11217.19|11217.19|11217.19|11214.18|11214.18|0
1651240100000|2022-04-29 13:48:20|11216.55|11216.55|11214.63|11214.63|11216.55|11216.55|11214.63|11214.63|0
1651240110000|2022-04-29 13:48:30|11213.34|11213.34|11211.08|11211.08|11213.34|11213.34|11211.08|11211.08|0
1651240150000|2022-04-29 13:49:10|11204.65|11204.65|11204.65|11204.65|11204.65|11204.65|11204.65|11204.65|0
1651240160000|2022-04-29 13:49:20|11202.73|11202.73|11202.08|11202.08|11202.73|11202.73|11202.08|11202.08|0
1651240200000|2022-04-29 13:50:00|11200.8|11200.8|11201.44|11201.44|11201.44|11201.44|11200.8|11200.8|0
1651240230000|2022-04-29 13:50:30|11199.56|11199.56|11198.92|11198.92|11199.56|11199.56|11198.92|11198.92|0
1651240260000|2022-04-29 13:51:00|11195.7|11195.7|11198.92|11198.92|11198.92|11198.92|11195.7|11195.7|0
1651240270000|2022-04-29 13:51:10|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|0
1651240320000|2022-04-29 13:52:00|11200.21|11200.21|11200.21|11200.21|11200.21|11200.21|11200.21|11200.21|0
1651240340000|2022-04-29 13:52:20|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|11196.99|0
1651240350000|2022-04-29 13:52:30|11198.28|11198.28|11203.42|11203.42|11203.42|11203.42|11198.28|11198.28|0
1651240360000|2022-04-29 13:52:40|11202.78|11202.78|11200.21|11200.21|11202.78|11202.78|11200.21|11200.21|0
1651240370000|2022-04-29 13:52:50|11198.33|11198.33|11195.7|11195.7|11198.33|11198.33|11195.7|11195.7|0
1651240410000|2022-04-29 13:53:30|11194.05|11194.05|11203.7|11203.7|11203.7|11203.7|11194.05|11194.05|0
1651240430000|2022-04-29 13:53:50|11206.92|11206.92|11206.92|11206.92|11206.92|11206.92|11206.92|11206.92|0
1651240440000|2022-04-29 13:54:00|11210.14|11210.14|11215.28|11215.28|11215.28|11215.28|11210.14|11210.14|0
1651240450000|2022-04-29 13:54:10|11218.49|11218.49|11213.35|11213.35|11218.49|11218.49|11213.35|11213.35|0
1651240460000|2022-04-29 13:54:20|11216.57|11216.57|11216.57|11216.57|11216.57|11216.57|11216.57|11216.57|0
1651240470000|2022-04-29 13:54:30|11226.22|11226.22|11219.79|11219.79|11226.22|11226.22|11219.79|11219.79|0
1651240480000|2022-04-29 13:54:40|11229.44|11229.44|11229.44|11229.44|11229.44|11229.44|11229.44|11229.44|0
1651240490000|2022-04-29 13:54:50|11232.82|11232.82|11232.82|11232.82|11232.82|11232.82|11232.82|11232.82|0
1651240500000|2022-04-29 13:55:00|11237.32|11237.32|11238.6|11238.6|11238.6|11238.6|11237.32|11237.32|0
1651240510000|2022-04-29 13:55:10|11239.24|11239.24|11239.24|11239.24|11239.24|11239.24|11239.24|11239.24|0
1651240520000|2022-04-29 13:55:20|11239.88|11239.88|11241.53|11241.53|11241.53|11241.53|11239.88|11239.88|0
1651240550000|2022-04-29 13:55:50|11239.6|11239.6|11241.54|11241.54|11241.54|11241.54|11238.32|11238.32|0
1651240560000|2022-04-29 13:56:00|11240.9|11240.9|11245.5|11245.5|11245.5|11245.5|11239.61|11239.61|0
1651240570000|2022-04-29 13:56:10|11239.06|11239.06|11240.16|11240.16|11240.16|11240.16|11239.06|11239.06|0
1651240580000|2022-04-29 13:56:20|11239.61|11239.61|11242.82|11242.82|11242.82|11242.82|11239.61|11239.61|0
1651240590000|2022-04-29 13:56:30|11240.9|11240.9|11240.9|11240.9|11240.9|11240.9|11240.9|11240.9|0
1651240650000|2022-04-29 13:57:30|11241.54|11241.54|11241.54|11241.54|11241.54|11241.54|11241.54|11241.54|0
1651240690000|2022-04-29 13:58:10|11244.69|11244.69|11241.16|11241.16|11244.69|11244.69|11241.16|11241.16|0
1651240700000|2022-04-29 13:58:20|11236.03|11236.03|11236.03|11236.03|11236.03|11236.03|11236.03|11236.03|0
1651240740000|2022-04-29 13:59:00|11239.24|11239.24|11242.46|11242.46|11242.46|11242.46|11239.24|11239.24|0
1651240760000|2022-04-29 13:59:20|11232.64|11232.64|11232.64|11232.64|11232.64|11232.64|11232.64|11232.64|0
1651240770000|2022-04-29 13:59:30|11228.14|11228.14|11228.14|11228.14|11228.14|11228.14|11228.14|11228.14|0
1651240780000|2022-04-29 13:59:40|11241.01|11241.01|11241.01|11241.01|11241.01|11241.01|11241.01|11241.01|0
1651240800000|2022-04-29 14:00:00|11231.36|11231.36|11231.36|11231.36|11231.36|11231.36|11231.36|11231.36|0
1651240820000|2022-04-29 14:00:20|11224.92|11224.92|11226.57|11226.57|11226.57|11226.57|11224.92|11224.92|0
1651240860000|2022-04-29 14:01:00|11233|11233|11227.04|11227.04|11233|11233|11227.04|11227.04|0
1651240870000|2022-04-29 14:01:10|11227.59|11227.59|11227.59|11227.59|11227.59|11227.59|11227.59|11227.59|0
1651240880000|2022-04-29 14:01:20|11223.74|11223.74|11217.31|11217.31|11223.74|11223.74|11217.31|11217.31|0
1651240890000|2022-04-29 14:01:30|11217.86|11217.86|11217.86|11217.86|11217.86|11217.86|11217.86|11217.86|0
1651240910000|2022-04-29 14:01:50|11218.23|11218.23|11217.86|11217.86|11218.23|11218.23|11217.86|11217.86|0
1651240930000|2022-04-29 14:02:10|11216.57|11216.57|11215.93|11215.93|11216.57|11216.57|11215.93|11215.93|0
1651240940000|2022-04-29 14:02:20|11214.65|11214.65|11214.58|11214.58|11214.65|11214.65|11212.39|11212.39|0
1651240950000|2022-04-29 14:02:30|11211.37|11211.37|11211.37|11211.37|11211.37|11211.37|11211.37|11211.37|0
1651240970000|2022-04-29 14:02:50|11208.16|11208.16|11212.66|11212.66|11212.66|11212.66|11208.16|11208.16|0
1651240980000|2022-04-29 14:03:00|11214.54|11214.54|11214.54|11214.54|11214.54|11214.54|11214.54|11214.54|0
1651240990000|2022-04-29 14:03:10|11215.5|11215.5|11214.95|11214.95|11215.5|11215.5|11214.95|11214.95|0
1651241010000|2022-04-29 14:03:30|11224.6|11224.6|11224.6|11224.6|11224.6|11224.6|11224.6|11224.6|0
1651241020000|2022-04-29 14:03:40|11220.63|11220.63|11219.88|11219.88|11220.63|11220.63|11219.88|11219.88|0
1651241050000|2022-04-29 14:04:10|11220.52|11220.52|11220.52|11220.52|11220.52|11220.52|11220.52|11220.52|0
1651241070000|2022-04-29 14:04:30|11225.03|11225.03|11226.16|11226.16|11226.16|11226.16|11225.03|11225.03|0
1651241080000|2022-04-29 14:04:40|11229.38|11229.38|11229.38|11229.38|11229.38|11229.38|11229.38|11229.38|0
1651241100000|2022-04-29 14:05:00|11222.95|11222.95|11221.82|11221.82|11222.95|11222.95|11221.82|11221.82|0
1651241140000|2022-04-29 14:05:40|11231.47|11231.47|11231.47|11231.47|11231.47|11231.47|11231.47|11231.47|0
1651241150000|2022-04-29 14:05:50|11237.9|11237.9|11237.9|11237.9|11237.9|11237.9|11237.9|11237.9|0
1651241170000|2022-04-29 14:06:10|11239.83|11239.83|11239.83|11239.83|11239.83|11239.83|11239.83|11239.83|0
1651241210000|2022-04-29 14:06:50|11233.6|11233.6|11230.38|11230.38|11233.6|11233.6|11230.38|11230.38|0
1651241250000|2022-04-29 14:07:30|11231.03|11231.03|11228.46|11228.46|11231.03|11231.03|11228.46|11228.46|0
1651241270000|2022-04-29 14:07:50|11222.4|11222.4|11225.62|11225.62|11225.62|11225.62|11222.4|11222.4|0
1651241290000|2022-04-29 14:08:10|11221.65|11221.65|11221.65|11221.65|11221.65|11221.65|11221.65|11221.65|0
1651241300000|2022-04-29 14:08:20|11220.55|11220.55|11220.55|11220.55|11220.55|11220.55|11220.55|11220.55|0
1651241320000|2022-04-29 14:08:40|11221.13|11221.13|11214.7|11214.7|11221.13|11221.13|11214.7|11214.7|0
1651241360000|2022-04-29 14:09:20|11215.07|11215.07|11215.07|11215.07|11215.07|11215.07|11215.07|11215.07|0
1651241380000|2022-04-29 14:09:40|11224.72|11224.72|11226.65|11226.65|11226.65|11226.65|11224.72|11224.72|0
1651241410000|2022-04-29 14:10:10|11227.78|11227.78|11221.34|11221.34|11227.78|11227.78|11221.34|11221.34|0
1651241420000|2022-04-29 14:10:20|11220.22|11220.22|11220.22|11220.22|11220.22|11220.22|11220.22|11220.22|0
1651241430000|2022-04-29 14:10:30|11229.87|11229.87|11229.87|11229.87|11229.87|11229.87|11229.87|11229.87|0
1651241470000|2022-04-29 14:11:10|11231.15|11231.15|11231.15|11231.15|11231.15|11231.15|11231.15|11231.15|0
1651241480000|2022-04-29 14:11:20|11234.37|11234.37|11231.15|11231.15|11234.37|11234.37|11231.15|11231.15|0
1651241500000|2022-04-29 14:11:40|11233.08|11233.08|11233.08|11233.08|11233.08|11233.08|11233.08|11233.08|0
1651241530000|2022-04-29 14:12:10|11226.64|11226.64|11226.64|11226.64|11226.64|11226.64|11226.64|11226.64|0
1651241540000|2022-04-29 14:12:20|11224.72|11224.72|11224.72|11224.72|11224.72|11224.72|11224.72|11224.72|0
1651241550000|2022-04-29 14:12:30|11221.5|11221.5|11222.63|11222.63|11222.63|11222.63|11221.5|11221.5|0
1651241560000|2022-04-29 14:12:40|11223.27|11223.27|11219.42|11219.42|11223.27|11223.27|11219.42|11219.42|0
1651241580000|2022-04-29 14:13:00|11219.97|11219.97|11219.97|11219.97|11219.97|11219.97|11219.97|11219.97|0
1651241610000|2022-04-29 14:13:30|11215.45|11215.45|11210.96|11210.96|11216.09|11216.09|11210.96|11210.96|0
1651241630000|2022-04-29 14:13:50|11214.17|11214.17|11214.17|11214.17|11214.17|11214.17|11214.17|11214.17|0
1651241640000|2022-04-29 14:14:00|11214.54|11214.54|11213.45|11213.45|11214.54|11214.54|11213.45|11213.45|0
1651241670000|2022-04-29 14:14:30|11216.66|11216.66|11215.38|11215.38|11216.66|11216.66|11215.38|11215.38|0
1651241680000|2022-04-29 14:14:40|11215|11215|11211.14|11211.14|11215|11215|11208.57|11208.57|0
1651241690000|2022-04-29 14:14:50|11207.92|11207.92|11207.92|11207.92|11207.92|11207.92|11207.92|11207.92|0
1651241710000|2022-04-29 14:15:10|11211.3|11211.3|11211.3|11211.3|11211.3|11211.3|11211.3|11211.3|0
1651241730000|2022-04-29 14:15:30|11211.68|11211.68|11211.68|11211.68|11211.68|11211.68|11211.68|11211.68|0
1651241740000|2022-04-29 14:15:40|11210.4|11210.4|11202.03|11202.03|11211.68|11211.68|11202.03|11202.03|0
1651241770000|2022-04-29 14:16:10|11205.25|11205.25|11205.25|11205.25|11205.25|11205.25|11205.25|11205.25|0
1651241780000|2022-04-29 14:16:20|11201.48|11201.48|11202.77|11202.77|11202.77|11202.77|11201.48|11201.48|0
1651241790000|2022-04-29 14:16:30|11202.13|11202.13|11207.71|11207.71|11207.71|11207.71|11202.13|11202.13|0
1651241800000|2022-04-29 14:16:40|11209|11209|11209|11209|11209|11209|11209|11209|0
1651241810000|2022-04-29 14:16:50|11207.07|11207.07|11205.79|11205.79|11207.07|11207.07|11205.79|11205.79|0
1651241830000|2022-04-29 14:17:10|11196.14|11196.14|11192.92|11192.92|11196.14|11196.14|11192.92|11192.92|0
1651241890000|2022-04-29 14:18:10|11193.56|11193.56|11193.56|11193.56|11193.56|11193.56|11193.56|11193.56|0
1651241910000|2022-04-29 14:18:30|11200|11200|11200|11200|11200|11200|11200|11200|0
1651241920000|2022-04-29 14:18:40|11198.9|11198.9|11197.98|11197.98|11198.9|11198.9|11197.98|11197.98|0
1651241930000|2022-04-29 14:18:50|11194.77|11194.77|11195.32|11195.32|11195.32|11195.32|11194.77|11194.77|0
1651241940000|2022-04-29 14:19:00|11194.67|11194.67|11185.02|11185.02|11194.67|11194.67|11185.02|11185.02|0
1651241980000|2022-04-29 14:19:40|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|11183.74|0
1651242000000|2022-04-29 14:20:00|11185.66|11185.66|11185.66|11185.66|11185.66|11185.66|11185.66|11185.66|0
1651242040000|2022-04-29 14:20:40|11186.95|11186.95|11186.95|11186.95|11186.95|11186.95|11186.95|11186.95|0
1651242090000|2022-04-29 14:21:30|11187.59|11187.59|11187.59|11187.59|11187.59|11187.59|11187.59|11187.59|0
1651242160000|2022-04-29 14:22:40|11186.95|11186.95|11186.95|11186.95|11186.95|11186.95|11186.95|11186.95|0
1651242240000|2022-04-29 14:24:00|11177.3|11177.3|11177.3|11177.3|11177.3|11177.3|11177.3|11177.3|0
1651242250000|2022-04-29 14:24:10|11180.51|11180.51|11180.51|11180.51|11180.51|11180.51|11180.51|11180.51|0
1651242280000|2022-04-29 14:24:40|11182.44|11182.44|11182.44|11182.44|11182.44|11182.44|11182.44|11182.44|0
1651242310000|2022-04-29 14:25:10|11185.66|11185.66|11185.66|11185.66|11185.66|11185.66|11185.66|11185.66|0
1651242370000|2022-04-29 14:26:10|11187.58|11187.58|11187.58|11187.58|11187.58|11187.58|11187.58|11187.58|0
1651242380000|2022-04-29 14:26:20|11192.44|11192.44|11192.44|11192.44|11192.44|11192.44|11192.44|11192.44|0
1651242390000|2022-04-29 14:26:30|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|0
1651242410000|2022-04-29 14:26:50|11186.65|11186.65|11186.65|11186.65|11186.65|11186.65|11186.65|11186.65|0
1651242430000|2022-04-29 14:27:10|11189.87|11189.87|11189.87|11189.87|11189.87|11189.87|11189.87|11189.87|0
1651242460000|2022-04-29 14:27:40|11183.43|11183.43|11183.43|11183.43|11183.43|11183.43|11183.43|11183.43|0
1651242470000|2022-04-29 14:27:50|11186.65|11186.65|11186.65|11186.65|11186.65|11186.65|11186.65|11186.65|0
1651242490000|2022-04-29 14:28:10|11184.73|11184.73|11184.73|11184.73|11184.73|11184.73|11184.73|11184.73|0
1651242520000|2022-04-29 14:28:40|11183.08|11183.08|11183.08|11183.08|11183.08|11183.08|11183.08|11183.08|0
1651242530000|2022-04-29 14:28:50|11182.53|11182.53|11187.42|11187.42|11187.42|11187.42|11182.53|11182.53|0
1651242550000|2022-04-29 14:29:10|11180.99|11180.99|11184.21|11184.21|11184.21|11184.21|11180.99|11180.99|0
1651242570000|2022-04-29 14:29:30|11187.42|11187.42|11187.42|11187.42|11187.42|11187.42|11187.42|11187.42|0
1651242610000|2022-04-29 14:30:10|11177.77|11177.77|11177.13|11177.13|11177.77|11177.77|11175.85|11175.85|0
1651242620000|2022-04-29 14:30:20|11180.34|11180.34|11180.34|11180.34|11180.34|11180.34|11180.34|11180.34|0
1651242630000|2022-04-29 14:30:30|11183.56|11183.56|11184.2|11184.2|11184.2|11184.2|11183.56|11183.56|0
1651242650000|2022-04-29 14:30:50|11184.84|11184.84|11171.97|11171.97|11184.84|11184.84|11171.97|11171.97|0
1651242660000|2022-04-29 14:31:00|11169.4|11169.4|11169.4|11169.4|11169.4|11169.4|11169.4|11169.4|0
1651242680000|2022-04-29 14:31:20|11164.91|11164.91|11162.35|11162.35|11164.91|11164.91|11162.35|11162.35|0
1651242690000|2022-04-29 14:31:30|11168.78|11168.78|11163.89|11163.89|11168.78|11168.78|11163.89|11163.89|0
1651242740000|2022-04-29 14:32:20|11163.51|11163.51|11163.51|11163.51|11163.51|11163.51|11163.51|11163.51|0
1651242760000|2022-04-29 14:32:40|11157.08|11157.08|11157.08|11157.08|11157.08|11157.08|11157.08|11157.08|0
1651242780000|2022-04-29 14:33:00|11156.53|11156.53|11151.67|11151.67|11156.53|11156.53|11151.67|11151.67|0
1651242790000|2022-04-29 14:33:10|11158.1|11158.1|11161.94|11161.94|11161.94|11161.94|11158.1|11158.1|0
1651242800000|2022-04-29 14:33:20|11162.49|11162.49|11161.94|11161.94|11162.49|11162.49|11161.39|11161.39|0
1651242840000|2022-04-29 14:34:00|11164.95|11164.95|11164.95|11164.95|11164.95|11164.95|11164.95|11164.95|0
1651242860000|2022-04-29 14:34:20|11165.5|11165.5|11165.5|11165.5|11165.5|11165.5|11165.5|11165.5|0
1651242930000|2022-04-29 14:35:30|11159.07|11159.07|11162.28|11162.28|11162.28|11162.28|11159.07|11159.07|0
1651242970000|2022-04-29 14:36:10|11160.02|11160.02|11163.24|11163.24|11163.24|11163.24|11160.02|11160.02|0
1651243090000|2022-04-29 14:38:10|11166.63|11166.63|11166.25|11166.25|11166.63|11166.63|11165.5|11165.5|0
1651243100000|2022-04-29 14:38:20|11164.75|11164.75|11163.24|11163.24|11164.75|11164.75|11163.24|11163.24|0
1651243110000|2022-04-29 14:38:30|11162.11|11162.11|11162.11|11162.11|11162.11|11162.11|11162.11|11162.11|0
1651243140000|2022-04-29 14:39:00|11158.9|11158.9|11158.9|11158.9|11158.9|11158.9|11158.9|11158.9|0
1651243160000|2022-04-29 14:39:20|11165.33|11165.33|11165.33|11165.33|11165.33|11165.33|11165.33|11165.33|0
1651243190000|2022-04-29 14:39:50|11165.97|11165.97|11165.97|11165.97|11165.97|11165.97|11165.97|11165.97|0
1651243200000|2022-04-29 14:40:00|11166.61|11166.61|11167.9|11167.9|11167.9|11167.9|11166.61|11166.61|0
1651243240000|2022-04-29 14:40:40|11169.82|11169.82|11169.82|11169.82|11169.82|11169.82|11169.82|11169.82|0
1651243260000|2022-04-29 14:41:00|11166.6|11166.6|11166.6|11166.6|11166.6|11166.6|11165.32|11165.32|0
1651243270000|2022-04-29 14:41:10|11163.4|11163.4|11161.47|11161.47|11163.4|11163.4|11161.47|11161.47|0
1651243290000|2022-04-29 14:41:30|11165.44|11165.44|11166.72|11166.72|11166.72|11166.72|11165.44|11165.44|0
1651243320000|2022-04-29 14:42:00|11159.67|11159.67|11167.38|11167.38|11167.38|11167.38|11159.67|11159.67|0
1651243330000|2022-04-29 14:42:10|11172.52|11172.52|11172.52|11172.52|11172.52|11172.52|11172.52|11172.52|0
1651243340000|2022-04-29 14:42:20|11171.23|11171.23|11171.23|11171.23|11171.23|11171.23|11171.23|11171.23|0
1651243370000|2022-04-29 14:42:50|11173.8|11173.8|11173.8|11173.8|11173.8|11173.8|11173.8|11173.8|0
1651243390000|2022-04-29 14:43:10|11172.52|11172.52|11172.52|11172.52|11172.52|11172.52|11172.52|11172.52|0
1651243430000|2022-04-29 14:43:50|11174.44|11174.44|11174.44|11174.44|11174.44|11174.44|11174.44|11174.44|0
1651243440000|2022-04-29 14:44:00|11177.66|11177.66|11177.66|11177.66|11177.66|11177.66|11177.66|11177.66|0
1651243450000|2022-04-29 14:44:10|11177.02|11177.02|11177.02|11177.02|11177.02|11177.02|11177.02|11177.02|0
1651243490000|2022-04-29 14:44:50|11173.8|11173.8|11173.8|11173.8|11173.8|11173.8|11173.8|11173.8|0
1651243500000|2022-04-29 14:45:00|11173.42|11173.42|11173.42|11173.42|11173.42|11173.42|11173.42|11173.42|0
1651243510000|2022-04-29 14:45:10|11172.78|11172.78|11169.19|11169.19|11172.78|11172.78|11169.19|11169.19|0
1651243570000|2022-04-29 14:46:10|11171.07|11171.07|11171.07|11171.07|11171.07|11171.07|11171.07|11171.07|0
1651243580000|2022-04-29 14:46:20|11167.85|11167.85|11167.85|11167.85|11167.85|11167.85|11167.85|11167.85|0
1651243590000|2022-04-29 14:46:30|11164.64|11164.64|11164.64|11164.64|11164.64|11164.64|11164.64|11164.64|0
1651243600000|2022-04-29 14:46:40|11165.76|11165.76|11169.61|11169.61|11169.61|11169.61|11165.76|11165.76|0
1651243610000|2022-04-29 14:46:50|11173.28|11173.28|11172.18|11172.18|11173.28|11173.28|11172.18|11172.18|0
1651243620000|2022-04-29 14:47:00|11175.4|11175.4|11175.4|11175.4|11178.62|11178.62|11175.4|11175.4|0
1651243630000|2022-04-29 14:47:10|11180.53|11180.53|11178.51|11178.51|11180.53|11180.53|11177.97|11177.97|0
1651243640000|2022-04-29 14:47:20|11177.42|11177.42|11177.97|11177.97|11177.97|11177.97|11177.42|11177.42|0
1651243650000|2022-04-29 14:47:30|11172.19|11172.19|11172.19|11172.19|11172.19|11172.19|11172.19|11172.19|0
1651243660000|2022-04-29 14:47:40|11173.47|11173.47|11173.47|11173.47|11173.47|11173.47|11173.47|11173.47|0
1651243750000|2022-04-29 14:49:10|11172.83|11172.83|11165.11|11165.11|11174.76|11174.76|11165.11|11165.11|0
1651243800000|2022-04-29 14:50:00|11174.76|11174.76|11174.76|11174.76|11174.76|11174.76|11174.76|11174.76|0
1651243810000|2022-04-29 14:50:10|11174.12|11174.12|11174.12|11174.12|11174.12|11174.12|11174.12|11174.12|0
1651243850000|2022-04-29 14:50:50|11171.55|11171.55|11171.55|11171.55|11171.55|11171.55|11171.55|11171.55|0
1651243870000|2022-04-29 14:51:10|11170.04|11170.04|11170.04|11170.04|11170.04|11170.04|11170.04|11170.04|0
1651243880000|2022-04-29 14:51:20|11168.91|11168.91|11167.03|11167.03|11169.29|11169.29|11167.03|11167.03|0
1651243900000|2022-04-29 14:51:40|11160.6|11160.6|11160.6|11160.6|11160.6|11160.6|11160.6|11160.6|0
1651243920000|2022-04-29 14:52:00|11163.82|11163.82|11168|11168|11168|11168|11163.82|11163.82|0
1651243940000|2022-04-29 14:52:20|11161.56|11161.56|11164.78|11164.78|11164.78|11164.78|11161.56|11161.56|0
1651243960000|2022-04-29 14:52:40|11158.35|11158.35|11158.35|11158.35|11158.35|11158.35|11158.35|11158.35|0
1651244010000|2022-04-29 14:53:30|11153.21|11153.21|11152.57|11152.57|11153.21|11153.21|11152.57|11152.57|0
1651244030000|2022-04-29 14:53:50|11153.86|11153.86|11153.86|11153.86|11153.86|11153.86|11153.86|11153.86|0
1651244040000|2022-04-29 14:54:00|11154.5|11154.5|11155.14|11155.14|11155.14|11155.14|11154.5|11154.5|0
1651244050000|2022-04-29 14:54:10|11157.71|11157.71|11157.71|11157.71|11157.71|11157.71|11157.71|11157.71|0
1651244090000|2022-04-29 14:54:50|11158.8|11158.8|11156.61|11156.61|11158.8|11158.8|11156.61|11156.61|0
1651244100000|2022-04-29 14:55:00|11163.04|11163.04|11159.29|11159.29|11163.04|11163.04|11159.29|11159.29|0
1651244110000|2022-04-29 14:55:10|11161.21|11161.21|11163.47|11163.47|11163.47|11163.47|11161.21|11161.21|0
1651244120000|2022-04-29 14:55:20|11160.26|11160.26|11160.26|11160.26|11160.26|11160.26|11160.26|11160.26|0
1651244160000|2022-04-29 14:56:00|11162.83|11162.83|11162.83|11162.83|11162.83|11162.83|11162.83|11162.83|0
1651244170000|2022-04-29 14:56:10|11163.47|11163.47|11163.47|11163.47|11163.47|11163.47|11163.47|11163.47|0
1651244280000|2022-04-29 14:58:00|11162.19|11162.19|11160.9|11160.9|11162.19|11162.19|11160.9|11160.9|0
1651244290000|2022-04-29 14:58:10|11161.54|11161.54|11159.29|11159.29|11161.54|11161.54|11159.29|11159.29|0
1651244300000|2022-04-29 14:58:20|11158.53|11158.53|11157.61|11157.61|11158.53|11158.53|11157.61|11157.61|0
1651244330000|2022-04-29 14:58:50|11156.33|11156.33|11157.61|11157.61|11157.61|11157.61|11155.68|11155.68|0
1651244350000|2022-04-29 14:59:10|11156.48|11156.48|11153.09|11153.09|11156.48|11156.48|11153.09|11153.09|0
1651244360000|2022-04-29 14:59:20|11154.19|11154.19|11157.47|11157.47|11157.47|11157.47|11154.19|11154.19|0
1651244370000|2022-04-29 14:59:30|11156.82|11156.82|11156.82|11156.82|11156.82|11156.82|11156.82|11156.82|0
1651244380000|2022-04-29 14:59:40|11157.47|11157.47|11157.47|11157.47|11157.47|11157.47|11157.47|11157.47|0
1651244420000|2022-04-29 15:00:20|11155.54|11155.54|11154.9|11154.9|11155.54|11155.54|11154.9|11154.9|0
1651244440000|2022-04-29 15:00:40|11148.46|11148.46|11145.25|11145.25|11148.46|11148.46|11145.25|11145.25|0
1651244450000|2022-04-29 15:00:50|11145.8|11145.8|11145.25|11145.25|11146.34|11146.34|11145.25|11145.25|0
1651244470000|2022-04-29 15:01:10|11142.03|11142.03|11142.03|11142.03|11142.03|11142.03|11142.03|11142.03|0
1651244490000|2022-04-29 15:01:30|11145.25|11145.25|11145.25|11145.25|11145.25|11145.25|11145.25|11145.25|0
1651244510000|2022-04-29 15:01:50|11138.81|11138.81|11140.74|11140.74|11140.74|11140.74|11138.81|11138.81|0
1651244520000|2022-04-29 15:02:00|11140.1|11140.1|11142.66|11142.66|11142.66|11142.66|11140.1|11140.1|0
1651244530000|2022-04-29 15:02:10|11144.55|11144.55|11145.67|11145.67|11147.6|11147.6|11144.55|11144.55|0
1651244540000|2022-04-29 15:02:20|11144.39|11144.39|11142.47|11142.47|11144.39|11144.39|11142.47|11142.47|0
1651244560000|2022-04-29 15:02:40|11143.11|11143.11|11143.11|11143.11|11143.11|11143.11|11143.11|11143.11|0
1651244570000|2022-04-29 15:02:50|11140.1|11140.1|11140.3|11140.3|11140.47|11140.47|11139.92|11139.92|0
1651244580000|2022-04-29 15:03:00|11141.43|11141.43|11141.43|11141.43|11141.43|11141.43|11141.43|11141.43|0
1651244600000|2022-04-29 15:03:20|11138.21|11138.21|11135|11135|11138.21|11138.21|11135|11135|0
1651244630000|2022-04-29 15:03:50|11134.45|11134.45|11135|11135|11135|11135|11134.45|11134.45|0
1651244640000|2022-04-29 15:04:00|11136.92|11136.92|11136.92|11136.92|11136.92|11136.92|11136.92|11136.92|0
1651244690000|2022-04-29 15:04:50|11140.14|11140.14|11140.14|11140.14|11140.14|11140.14|11140.14|11140.14|0
1651244700000|2022-04-29 15:05:00|11138.21|11138.21|11138.21|11138.21|11138.76|11138.76|11138.21|11138.21|0
1651244720000|2022-04-29 15:05:20|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|11137.66|0
1651244730000|2022-04-29 15:05:30|11138.21|11138.21|11137.02|11137.02|11138.21|11138.21|11137.02|11137.02|0
1651244780000|2022-04-29 15:06:20|11138.67|11138.67|11139.95|11139.95|11139.95|11139.95|11138.67|11138.67|0
1651244830000|2022-04-29 15:07:10|11138.85|11138.85|11137.76|11137.76|11139.4|11139.4|11137.76|11137.76|0
1651244840000|2022-04-29 15:07:20|11135.83|11135.83|11126.18|11126.18|11135.83|11135.83|11126.18|11126.18|0
1651244850000|2022-04-29 15:07:30|11129.4|11129.4|11126.18|11126.18|11129.4|11129.4|11126.18|11126.18|0
1651244860000|2022-04-29 15:07:40|11129.4|11129.4|11130.68|11130.68|11130.68|11130.68|11129.4|11129.4|0
1651244880000|2022-04-29 15:08:00|11133.9|11133.9|11133.9|11133.9|11133.9|11133.9|11133.9|11133.9|0
1651244910000|2022-04-29 15:08:30|11135|11135|11130.68|11130.68|11135|11135|11130.68|11130.68|0
1651244920000|2022-04-29 15:08:40|11129.58|11129.58|11129.58|11129.58|11129.58|11129.58|11129.58|11129.58|0
1651244940000|2022-04-29 15:09:00|11131.09|11131.09|11131.47|11131.47|11131.47|11131.47|11131.09|11131.09|0
1651244980000|2022-04-29 15:09:40|11131.09|11131.09|11126.57|11126.57|11131.09|11131.09|11126.57|11126.57|0
1651244990000|2022-04-29 15:09:50|11127.22|11127.22|11127.22|11127.22|11127.22|11127.22|11127.22|11127.22|0
1651245000000|2022-04-29 15:10:00|11126.57|11126.57|11126.57|11126.57|11126.57|11126.57|11126.57|11126.57|0
1651245030000|2022-04-29 15:10:30|11127.22|11127.22|11127.22|11127.22|11127.22|11127.22|11127.22|11127.22|0
1651245070000|2022-04-29 15:11:10|11124|11124|11124|11124|11124|11124|11120.78|11120.78|0
1651245100000|2022-04-29 15:11:40|11123.45|11123.45|11124|11124|11124|11124|11123.45|11123.45|0
1651245140000|2022-04-29 15:12:20|11125.28|11125.28|11129.46|11129.46|11129.46|11129.46|11125.28|11125.28|0
1651245150000|2022-04-29 15:12:30|11128.18|11128.18|11127.54|11127.54|11128.18|11128.18|11127.54|11127.54|0
1651245160000|2022-04-29 15:12:40|11121.11|11121.11|11121.11|11121.11|11121.11|11121.11|11121.11|11121.11|0
1651245180000|2022-04-29 15:13:00|11124.32|11124.32|11124.32|11124.32|11124.32|11124.32|11124.32|11124.32|0
1651245210000|2022-04-29 15:13:30|11123.68|11123.68|11123.68|11123.68|11123.68|11123.68|11123.68|11123.68|0
1651245230000|2022-04-29 15:13:50|11121.8|11121.8|11124.06|11124.06|11124.06|11124.06|11121.8|11121.8|0
1651245240000|2022-04-29 15:14:00|11125.94|11125.94|11125.94|11125.94|11125.94|11125.94|11125.94|11125.94|0
1651245280000|2022-04-29 15:14:40|11126.58|11126.58|11127.86|11127.86|11127.86|11127.86|11126.58|11126.58|0
1651245300000|2022-04-29 15:15:00|11125.94|11125.94|11125.94|11125.94|11125.94|11125.94|11123.37|11123.37|0
1651245310000|2022-04-29 15:15:10|11127.22|11127.22|11127.86|11127.86|11127.86|11127.86|11127.22|11127.22|0
1651245350000|2022-04-29 15:15:50|11128.96|11128.96|11128.32|11128.32|11128.96|11128.96|11128.32|11128.32|0
1651245380000|2022-04-29 15:16:20|11134.75|11134.75|11127.77|11127.77|11134.75|11134.75|11127.4|11127.4|0
1651245400000|2022-04-29 15:16:40|11124.56|11124.56|11124.56|11124.56|11124.56|11124.56|11124.56|11124.56|0
1651245410000|2022-04-29 15:16:50|11127.77|11127.77|11127.77|11127.77|11127.77|11127.77|11127.77|11127.77|0
1651245420000|2022-04-29 15:17:00|11130.99|11130.99|11130.99|11130.99|11130.99|11130.99|11130.99|11130.99|0
1651245450000|2022-04-29 15:17:30|11132.27|11132.27|11132.92|11132.92|11132.92|11132.92|11132.27|11132.27|0
1651245480000|2022-04-29 15:18:00|11126.48|11126.48|11125.93|11125.93|11126.48|11126.48|11125.93|11125.93|0
1651245490000|2022-04-29 15:18:10|11125.29|11125.29|11124.74|11124.74|11125.29|11125.29|11124.74|11124.74|0
1651245500000|2022-04-29 15:18:20|11126.67|11126.67|11136.32|11136.32|11136.32|11136.32|11126.67|11126.67|0
1651245520000|2022-04-29 15:18:40|11136.87|11136.87|11136.87|11136.87|11136.87|11136.87|11136.87|11136.87|0
1651245530000|2022-04-29 15:18:50|11133.65|11133.65|11136.87|11136.87|11136.87|11136.87|11133.65|11133.65|0
1651245550000|2022-04-29 15:19:10|11140.08|11140.08|11140.08|11140.08|11140.08|11140.08|11140.08|11140.08|0
1651245560000|2022-04-29 15:19:20|11140.73|11140.73|11140.73|11140.73|11140.73|11140.73|11140.73|11140.73|0
1651245580000|2022-04-29 15:19:40|11137.51|11137.51|11137.51|11137.51|11137.51|11137.51|11137.51|11137.51|0
1651245590000|2022-04-29 15:19:50|11140.73|11140.73|11140.73|11140.73|11140.73|11140.73|11140.73|11140.73|0
1651245600000|2022-04-29 15:20:00|11143.94|11143.94|11143.94|11143.94|11143.94|11143.94|11143.94|11143.94|0
1651245610000|2022-04-29 15:20:10|11144.49|11144.49|11144.49|11144.49|11144.49|11144.49|11144.49|11144.49|0
1651245620000|2022-04-29 15:20:20|11141.27|11141.27|11141.27|11141.27|11141.27|11141.27|11141.27|11141.27|0
1651245680000|2022-04-29 15:21:20|11138.06|11138.06|11138.06|11138.06|11138.06|11138.06|11138.06|11138.06|0
1651245700000|2022-04-29 15:21:40|11137.42|11137.42|11139.98|11139.98|11139.98|11139.98|11137.42|11137.42|0
1651245710000|2022-04-29 15:21:50|11140.62|11140.62|11136.13|11136.13|11140.62|11140.62|11136.13|11136.13|0
1651245720000|2022-04-29 15:22:00|11137.23|11137.23|11137.23|11137.23|11137.23|11137.23|11137.23|11137.23|0
1651245730000|2022-04-29 15:22:10|11140.45|11140.45|11140.45|11140.45|11140.45|11140.45|11140.45|11140.45|0
1651245740000|2022-04-29 15:22:20|11143.66|11143.66|11145.59|11145.59|11145.59|11145.59|11140.45|11140.45|0
1651245770000|2022-04-29 15:22:50|11150.48|11150.48|11150.48|11150.48|11150.48|11150.48|11150.48|11150.48|0
1651245790000|2022-04-29 15:23:10|11147.26|11147.26|11147.26|11147.26|11147.26|11147.26|11147.26|11147.26|0
1651245800000|2022-04-29 15:23:20|11144.25|11144.25|11144.25|11144.25|11144.25|11144.25|11144.25|11144.25|0
1651245810000|2022-04-29 15:23:30|11143.16|11143.16|11141.87|11141.87|11143.16|11143.16|11141.87|11141.87|0
1651245820000|2022-04-29 15:23:40|11142.42|11142.42|11142.42|11142.42|11142.42|11142.42|11142.42|11142.42|0
1651245850000|2022-04-29 15:24:10|11141.67|11141.67|11140.57|11140.57|11141.67|11141.67|11140.57|11140.57|0
1651245870000|2022-04-29 15:24:30|11141.7|11141.7|11142.34|11142.34|11142.34|11142.34|11141.7|11141.7|0
1651245880000|2022-04-29 15:24:40|11143.44|11143.44|11142.31|11142.31|11143.44|11143.44|11142.31|11142.31|0
1651245900000|2022-04-29 15:25:00|11135.88|11135.88|11135.88|11135.88|11135.88|11135.88|11135.88|11135.88|0
1651245910000|2022-04-29 15:25:10|11125.13|11125.13|11125.66|11125.66|11125.66|11125.66|11124.38|11124.38|0
1651245930000|2022-04-29 15:25:30|11126.94|11126.94|11126.94|11126.94|11126.94|11126.94|11126.94|11126.94|0
1651245940000|2022-04-29 15:25:40|11129.14|11129.14|11129.14|11129.14|11129.14|11129.14|11129.14|11129.14|0
1651245950000|2022-04-29 15:25:50|11129.68|11129.68|11127.4|11127.4|11129.68|11129.68|11127.4|11127.4|0
1651245960000|2022-04-29 15:26:00|11137.05|11137.05|11137.05|11137.05|11137.05|11137.05|11137.05|11137.05|0
1651245970000|2022-04-29 15:26:10|11138.15|11138.15|11140.4|11140.4|11140.4|11140.4|11138.15|11138.15|0
1651245990000|2022-04-29 15:26:30|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|11140.95|0
1651246010000|2022-04-29 15:26:50|11142.24|11142.24|11143.33|11143.33|11143.33|11143.33|11142.24|11142.24|0
1651246030000|2022-04-29 15:27:10|11146.55|11146.55|11149.77|11149.77|11149.77|11149.77|11146.55|11146.55|0
1651246040000|2022-04-29 15:27:20|11150.14|11150.14|11150.14|11150.14|11150.14|11150.14|11150.14|11150.14|0
1651246050000|2022-04-29 15:27:30|11147.95|11147.95|11144.78|11144.78|11147.95|11147.95|11144.78|11144.78|0
1651246070000|2022-04-29 15:27:50|11138.35|11138.35|11135.13|11135.13|11138.35|11138.35|11135.13|11135.13|0
1651246080000|2022-04-29 15:28:00|11138.35|11138.35|11138.35|11138.35|11138.35|11138.35|11138.35|11138.35|0
1651246100000|2022-04-29 15:28:20|11137.07|11137.07|11138.9|11138.9|11138.9|11138.9|11137.07|11137.07|0
1651246110000|2022-04-29 15:28:30|11139.54|11139.54|11139.54|11139.54|11139.54|11139.54|11139.54|11139.54|0
1651246120000|2022-04-29 15:28:40|11138.26|11138.26|11138.26|11138.26|11138.26|11138.26|11138.26|11138.26|0
1651246140000|2022-04-29 15:29:00|11141.47|11141.47|11142.12|11142.12|11142.12|11142.12|11141.47|11141.47|0
1651246150000|2022-04-29 15:29:10|11138.9|11138.9|11140|11140|11140|11140|11138.9|11138.9|0
1651246160000|2022-04-29 15:29:20|11138.87|11138.87|11138.87|11138.87|11139.51|11139.51|11138.87|11138.87|0
1651246170000|2022-04-29 15:29:30|11139.42|11139.42|11140.06|11140.06|11140.06|11140.06|11139.42|11139.42|0
1651246180000|2022-04-29 15:29:40|11139.42|11139.42|11140.06|11140.06|11141.34|11141.34|11139.42|11139.42|0
1651246190000|2022-04-29 15:29:50|11141.98|11141.98|11146.65|11146.65|11146.65|11146.65|11140.7|11140.7|0
1651562100000|2022-05-03 07:15:00|10934.11|10934.11|10932.6|10932.6|10934.11|10934.11|10929.31|10929.31|0
1651562110000|2022-05-03 07:15:10|10933.7|10933.7|10938.64|10938.64|10938.64|10938.64|10933.7|10933.7|0
1651562140000|2022-05-03 07:15:40|10941.85|10941.85|10945.69|10945.69|10945.69|10945.69|10941.85|10941.85|0
1651562150000|2022-05-03 07:15:50|10941.85|10941.85|10952.75|10952.75|10952.75|10952.75|10941.85|10941.85|0
1651562160000|2022-05-03 07:16:00|10951.47|10951.47|10951.47|10951.47|10951.47|10951.47|10951.47|10951.47|0
1651562190000|2022-05-03 07:16:30|10953.12|10953.12|10953.12|10953.12|10953.12|10953.12|10953.12|10953.12|0
1651562200000|2022-05-03 07:16:40|10954.76|10954.76|10958.05|10958.05|10958.05|10958.05|10954.76|10954.76|0
1651562210000|2022-05-03 07:16:50|10962.19|10962.19|10962.19|10962.19|10962.19|10962.19|10962.19|10962.19|0
1651562220000|2022-05-03 07:17:00|10952.54|10952.54|10953.09|10953.09|10953.09|10953.09|10952.54|10952.54|0
1651562230000|2022-05-03 07:17:10|10951.81|10951.81|10951.81|10951.81|10951.81|10951.81|10951.81|10951.81|0
1651562250000|2022-05-03 07:17:30|10945.37|10945.37|10945.37|10945.37|10945.37|10945.37|10945.37|10945.37|0
1651562260000|2022-05-03 07:17:40|10942.81|10942.81|10942.81|10942.81|10942.81|10942.81|10942.81|10942.81|0
1651562270000|2022-05-03 07:17:50|10940.88|10940.88|10940.88|10940.88|10940.88|10940.88|10940.88|10940.88|0
1651562280000|2022-05-03 07:18:00|10942.76|10942.76|10947.32|10947.32|10949.2|10949.2|10942.76|10942.76|0
1651562290000|2022-05-03 07:18:10|10944.11|10944.11|10943.56|10943.56|10944.11|10944.11|10942.46|10942.46|0
1651562300000|2022-05-03 07:18:20|10945.2|10945.2|10945.2|10945.2|10945.2|10945.2|10945.2|10945.2|0
1651562310000|2022-05-03 07:18:30|10945.75|10945.75|10942.01|10942.01|10947.95|10947.95|10942.01|10942.01|0
1651562330000|2022-05-03 07:18:50|10942.76|10942.76|10947.28|10947.28|10947.28|10947.28|10942.76|10942.76|0
1651562380000|2022-05-03 07:19:40|10952.41|10952.41|10952.41|10952.41|10952.41|10952.41|10952.41|10952.41|0
1651562440000|2022-05-03 07:20:40|10948.57|10948.57|10948.57|10948.57|10948.57|10948.57|10948.57|10948.57|0
1651562450000|2022-05-03 07:20:50|10947.44|10947.44|10950.01|10950.01|10950.01|10950.01|10947.44|10947.44|0
1651562470000|2022-05-03 07:21:10|10951.29|10951.29|10951.93|10951.93|10951.93|10951.93|10951.29|10951.29|0
1651562520000|2022-05-03 07:22:00|10946.8|10946.8|10946.8|10946.8|10946.8|10946.8|10946.8|10946.8|0
1651562530000|2022-05-03 07:22:10|10943.58|10943.58|10950.02|10950.02|10950.02|10950.02|10943.58|10943.58|0
1651562570000|2022-05-03 07:22:50|10943.58|10943.58|10944.87|10944.87|10944.87|10944.87|10943.58|10943.58|0
1651562590000|2022-05-03 07:23:10|10951.3|10951.3|10951.3|10951.3|10951.3|10951.3|10951.3|10951.3|0
1651562620000|2022-05-03 07:23:40|10952.58|10952.58|10952.58|10952.58|10952.58|10952.58|10952.58|10952.58|0
1651562640000|2022-05-03 07:24:00|10955.59|10955.59|10962.4|10962.4|10962.4|10962.4|10955.59|10955.59|0
1651562670000|2022-05-03 07:24:30|10964.65|10964.65|10969.99|10969.99|10969.99|10969.99|10963.56|10963.56|0
1651562680000|2022-05-03 07:24:40|10970.54|10970.54|10972.28|10972.28|10972.28|10972.28|10970.54|10970.54|0
1651562700000|2022-05-03 07:25:00|10975.5|10975.5|10973.3|10973.3|10975.5|10975.5|10973.3|10973.3|0
1651562710000|2022-05-03 07:25:10|10974.58|10974.58|10970.73|10970.73|10974.58|10974.58|10970.73|10970.73|0
1651562720000|2022-05-03 07:25:20|10968.1|10968.1|10974.52|10974.52|10974.52|10974.52|10968.1|10968.1|0
1651562730000|2022-05-03 07:25:30|10973.23|10973.23|10973.23|10973.23|10973.23|10973.23|10973.23|10973.23|0
1651562760000|2022-05-03 07:26:00|10970.67|10970.67|10970.67|10970.67|10970.67|10970.67|10970.67|10970.67|0
1651562770000|2022-05-03 07:26:10|10966.82|10966.82|10966.82|10966.82|10966.82|10966.82|10966.82|10966.82|0
1651562780000|2022-05-03 07:26:20|10970.03|10970.03|10970.03|10970.03|10970.03|10970.03|10970.03|10970.03|0
1651562790000|2022-05-03 07:26:30|10970.68|10970.68|10971.32|10971.32|10971.32|10971.32|10970.68|10970.68|0
1651562820000|2022-05-03 07:27:00|10980.97|10980.97|10983.74|10983.74|10985.63|10985.63|10979.87|10979.87|0
1651562880000|2022-05-03 07:28:00|10974.09|10974.09|10974.73|10974.73|10974.73|10974.73|10974.09|10974.09|0
1651562890000|2022-05-03 07:28:10|10972.54|10972.54|10971.44|10971.44|10972.54|10972.54|10971.44|10971.44|0
1651562900000|2022-05-03 07:28:20|10970.69|10970.69|10977.5|10977.5|10977.5|10977.5|10969.94|10969.94|0
1651562920000|2022-05-03 07:28:40|10978.63|10978.63|10982.77|10982.77|10982.77|10982.77|10978.63|10978.63|0
1651562930000|2022-05-03 07:28:50|10984.27|10984.27|10985.78|10985.78|10985.78|10985.78|10984.27|10984.27|0
1651562940000|2022-05-03 07:29:00|10992.21|10992.21|10992.27|10992.27|10992.65|10992.65|10982.56|10982.56|0
1651562950000|2022-05-03 07:29:10|10994.2|10994.2|10995.33|10995.33|10995.33|10995.33|10994.2|10994.2|0
1651562960000|2022-05-03 07:29:20|10992.11|10992.11|10992.11|10992.11|10992.11|10992.11|10992.11|10992.11|0
1651562980000|2022-05-03 07:29:40|10990.98|10990.98|10990.98|10990.98|10990.98|10990.98|10990.98|10990.98|0
1651563000000|2022-05-03 07:30:00|10993.61|10993.61|10997.38|10997.38|10997.38|10997.38|10993.61|10993.61|0
1651563010000|2022-05-03 07:30:10|10998.13|10998.13|10999.64|10999.64|10999.64|10999.64|10998.13|10998.13|0
1651563030000|2022-05-03 07:30:30|10997.44|10997.44|10998.54|10998.54|10998.54|10998.54|10997.44|10997.44|0
1651563040000|2022-05-03 07:30:40|10999.64|10999.64|10996.89|10996.89|10999.64|10999.64|10996.35|10996.35|0
1651563050000|2022-05-03 07:30:50|10995.25|10995.25|10995.25|10995.25|10995.25|10995.25|10995.25|10995.25|0
1651563060000|2022-05-03 07:31:00|10996|10996|10996|10996|10996|10996|10996|10996|0
1651563070000|2022-05-03 07:31:10|10999.21|10999.21|10999.21|10999.21|10999.21|10999.21|10999.21|10999.21|0
1651563080000|2022-05-03 07:31:20|11001.84|11001.84|11000.34|11000.34|11001.84|11001.84|11000.34|11000.34|0
1651563090000|2022-05-03 07:31:30|10999.96|10999.96|10999.59|10999.59|10999.96|10999.96|10997.33|10997.33|0
1651563120000|2022-05-03 07:32:00|11002.79|11002.79|11002.79|11002.79|11002.79|11002.79|11002.79|11002.79|0
1651563130000|2022-05-03 07:32:10|11001.51|11001.51|11000.87|11000.87|11001.51|11001.51|11000.87|11000.87|0
1651563140000|2022-05-03 07:32:20|11000.23|11000.23|11000.23|11000.23|11000.23|11000.23|11000.23|11000.23|0
1651563200000|2022-05-03 07:33:20|10996.09|10996.09|10995.71|10995.71|10996.09|10996.09|10995.71|10995.71|0
1651563260000|2022-05-03 07:34:20|10997|10997|10997|10997|10997|10997|10997|10997|0
1651563290000|2022-05-03 07:34:50|10998.92|10998.92|10998.92|10998.92|10998.92|10998.92|10998.92|10998.92|0
1651563300000|2022-05-03 07:35:00|10999.67|10999.67|11001.6|11001.6|11001.6|11001.6|10999.67|10999.67|0
1651563310000|2022-05-03 07:35:10|11004.82|11004.82|11004.82|11004.82|11004.82|11004.82|11004.82|11004.82|0
1651563330000|2022-05-03 07:35:30|11009.33|11009.33|11009.33|11009.33|11009.33|11009.33|11009.33|11009.33|0
1651563340000|2022-05-03 07:35:40|11012.62|11012.62|11010.98|11010.98|11013.72|11013.72|11010.98|11010.98|0
1651563350000|2022-05-03 07:35:50|11008.41|11008.41|11007.77|11007.77|11008.41|11008.41|11007.77|11007.77|0
1651563400000|2022-05-03 07:36:40|11006.48|11006.48|11006.48|11006.48|11006.48|11006.48|11006.48|11006.48|0
1651563430000|2022-05-03 07:37:10|11008.41|11008.41|11008.41|11008.41|11008.41|11008.41|11008.41|11008.41|0
1651563500000|2022-05-03 07:38:20|11007.13|11007.13|11005.2|11005.2|11007.13|11007.13|11005.2|11005.2|0
1651563590000|2022-05-03 07:39:50|11003.56|11003.56|11003.01|11003.01|11003.56|11003.56|11003.01|11003.01|0
1651563600000|2022-05-03 07:40:00|10993.36|10993.36|10997.21|10997.21|10997.85|10997.85|10993.36|10993.36|0
1651563640000|2022-05-03 07:40:40|11002.15|11002.15|11002.15|11002.15|11002.15|11002.15|11002.15|11002.15|0
1651563650000|2022-05-03 07:40:50|11007.29|11007.29|11007.29|11007.29|11007.29|11007.29|11007.29|11007.29|0
1651563670000|2022-05-03 07:41:10|11004.08|11004.08|11002.79|11002.79|11004.08|11004.08|11002.79|11002.79|0
1651563680000|2022-05-03 07:41:20|11004.99|11004.99|11004.99|11004.99|11004.99|11004.99|11004.99|11004.99|0
1651563700000|2022-05-03 07:41:40|11003.06|11003.06|11003.06|11003.06|11003.06|11003.06|11003.06|11003.06|0
1651563740000|2022-05-03 07:42:20|11000.81|11000.81|11000.81|11000.81|11000.81|11000.81|11000.81|11000.81|0
1651563750000|2022-05-03 07:42:30|10999.68|10999.68|10991.89|10991.89|10999.68|10999.68|10991.89|10991.89|0
1651563810000|2022-05-03 07:43:30|10995.74|10995.74|10995.74|10995.74|10995.74|10995.74|10995.74|10995.74|0
1651563850000|2022-05-03 07:44:10|10995.2|10995.2|10994.44|10994.44|10995.2|10995.2|10994.44|10994.44|0
1651563870000|2022-05-03 07:44:30|10996.37|10996.37|10997.47|10997.47|10997.47|10997.47|10996.37|10996.37|0
1651563890000|2022-05-03 07:44:50|10998.11|10998.11|10998.48|10998.48|10998.48|10998.48|10998.11|10998.11|0
1651563900000|2022-05-03 07:45:00|10997.2|10997.2|10997.2|10997.2|10997.2|10997.2|10997.2|10997.2|0
1651563930000|2022-05-03 07:45:30|10996.56|10996.56|10996.56|10996.56|10996.56|10996.56|10996.56|10996.56|0
1651563950000|2022-05-03 07:45:50|10994.91|10994.91|10994.91|10994.91|10994.91|10994.91|10994.91|10994.91|0
1651563960000|2022-05-03 07:46:00|10992.65|10992.65|10994.91|10994.91|10994.91|10994.91|10992.65|10992.65|0
1651563970000|2022-05-03 07:46:10|10996.42|10996.42|10996.42|10996.42|10996.42|10996.42|10996.42|10996.42|0
1651564020000|2022-05-03 07:47:00|10998.06|10998.06|11000.54|11000.54|11000.54|11000.54|10998.06|10998.06|0
1651564030000|2022-05-03 07:47:10|11001.67|11001.67|11002.42|11002.42|11002.42|11002.42|11001.67|11001.67|0
1651564070000|2022-05-03 07:47:50|10997.82|10997.82|10990.91|10990.91|10997.82|10997.82|10990.91|10990.91|0
1651564090000|2022-05-03 07:48:10|10990.27|10990.27|10990.27|10990.27|10990.27|10990.27|10990.27|10990.27|0
1651564100000|2022-05-03 07:48:20|10988.39|10988.39|10988.39|10988.39|10988.39|10988.39|10988.39|10988.39|0
1651564110000|2022-05-03 07:48:30|10984.63|10984.63|10987.64|10987.64|10987.64|10987.64|10984.63|10984.63|0
1651564120000|2022-05-03 07:48:40|10986.88|10986.88|10986.88|10986.88|10986.88|10986.88|10986.88|10986.88|0
1651564140000|2022-05-03 07:49:00|10985.24|10985.24|10984.69|10984.69|10985.24|10985.24|10984.69|10984.69|0
1651564150000|2022-05-03 07:49:10|10981.48|10981.48|10981.48|10981.48|10981.48|10981.48|10978.26|10978.26|0
1651564190000|2022-05-03 07:49:50|10981.1|10981.1|10981.1|10981.1|10981.1|10981.1|10981.1|10981.1|0
1651564200000|2022-05-03 07:50:00|10977.89|10977.89|10977.89|10977.89|10977.89|10977.89|10977.89|10977.89|0
1651564210000|2022-05-03 07:50:10|10977.34|10977.34|10982.4|10982.4|10982.4|10982.4|10975.41|10975.41|0
1651564220000|2022-05-03 07:50:20|10982.95|10982.95|10986.71|10986.71|10986.71|10986.71|10982.95|10982.95|0
1651564270000|2022-05-03 07:51:10|10988.59|10988.59|10986.71|10986.71|10988.59|10988.59|10986.71|10986.71|0
1651564300000|2022-05-03 07:51:40|10987.84|10987.84|10987.84|10987.84|10987.84|10987.84|10987.84|10987.84|0
1651564330000|2022-05-03 07:52:10|10990.4|10990.4|10990.4|10990.4|10990.4|10990.4|10990.4|10990.4|0
1651564350000|2022-05-03 07:52:30|10987.2|10987.2|10987.2|10987.2|10987.2|10987.2|10987.2|10987.2|0
1651564390000|2022-05-03 07:53:10|10985|10985|10985|10985|10985|10985|10985|10985|0
1651564410000|2022-05-03 07:53:30|10988.29|10988.29|10986.65|10986.65|10988.29|10988.29|10986.65|10986.65|0
1651564440000|2022-05-03 07:54:00|10985.89|10985.89|10984.8|10984.8|10985.89|10985.89|10984.8|10984.8|0
1651564450000|2022-05-03 07:54:10|10984.25|10984.25|10984.25|10984.25|10984.25|10984.25|10984.25|10984.25|0
1651564520000|2022-05-03 07:55:20|10983.7|10983.7|10983.7|10983.7|10983.7|10983.7|10983.7|10983.7|0
1651564540000|2022-05-03 07:55:40|10987.55|10987.55|10987.55|10987.55|10987.55|10987.55|10987.55|10987.55|0
1651564570000|2022-05-03 07:56:10|10986.42|10986.42|10986.05|10986.05|10986.42|10986.42|10986.05|10986.05|0
1651564580000|2022-05-03 07:56:20|10984.92|10984.92|10984.92|10984.92|10984.92|10984.92|10984.92|10984.92|0
1651564590000|2022-05-03 07:56:30|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|0
1651564600000|2022-05-03 07:56:40|10983.27|10983.27|10983.27|10983.27|10983.27|10983.27|10983.27|10983.27|0
1651564670000|2022-05-03 07:57:50|10985.2|10985.2|10985.2|10985.2|10985.2|10985.2|10985.2|10985.2|0
1651564700000|2022-05-03 07:58:20|10983.27|10983.27|10983.27|10983.27|10983.27|10983.27|10983.27|10983.27|0
1651564760000|2022-05-03 07:59:20|10982.63|10982.63|10982.63|10982.63|10982.63|10982.63|10982.63|10982.63|0
1651564770000|2022-05-03 07:59:30|10984.51|10984.51|10984.51|10984.51|10984.51|10984.51|10984.51|10984.51|0
1651564790000|2022-05-03 07:59:50|10983.96|10983.96|10983.96|10983.96|10983.96|10983.96|10983.96|10983.96|0
1651564800000|2022-05-03 08:00:00|10981.4|10981.4|10981.4|10981.4|10981.4|10981.4|10981.4|10981.4|0
1651564860000|2022-05-03 08:01:00|10981.02|10981.02|10979.36|10979.36|10981.28|10981.28|10979.36|10979.36|0
1651564870000|2022-05-03 08:01:10|10978.72|10978.72|10977.59|10977.59|10978.72|10978.72|10977.59|10977.59|0
1651564880000|2022-05-03 08:01:20|10974.58|10974.58|10974.58|10974.58|10974.58|10974.58|10974.58|10974.58|0
1651564890000|2022-05-03 08:01:30|10976.5|10976.5|10977.79|10977.79|10977.79|10977.79|10976.5|10976.5|0
1651564910000|2022-05-03 08:01:50|10977.03|10977.03|10977.79|10977.79|10977.79|10977.79|10977.03|10977.03|0
1651564980000|2022-05-03 08:03:00|10979.07|10979.07|10979.07|10979.07|10979.07|10979.07|10979.07|10979.07|0
1651565000000|2022-05-03 08:03:20|10977.15|10977.15|10977.15|10977.15|10977.15|10977.15|10977.15|10977.15|0
1651565010000|2022-05-03 08:03:30|10975.86|10975.86|10974.73|10974.73|10975.86|10975.86|10974.73|10974.73|0
1651565050000|2022-05-03 08:04:10|10976.02|10976.02|10974.09|10974.09|10976.02|10976.02|10974.09|10974.09|0
1651565060000|2022-05-03 08:04:20|10975.74|10975.74|10982.63|10982.63|10983.27|10983.27|10975.74|10975.74|0
1651565070000|2022-05-03 08:04:30|10981.12|10981.12|10978.86|10978.86|10981.12|10981.12|10978.86|10978.86|0
1651565090000|2022-05-03 08:04:50|10972.43|10972.43|10962.78|10962.78|10972.43|10972.43|10962.78|10962.78|0
1651565130000|2022-05-03 08:05:30|10961.49|10961.49|10961.49|10961.49|10961.49|10961.49|10961.49|10961.49|0
1651565150000|2022-05-03 08:05:50|10959.57|10959.57|10959.57|10959.57|10959.57|10959.57|10959.57|10959.57|0
1651565160000|2022-05-03 08:06:00|10960.85|10960.85|10964.06|10964.06|10964.06|10964.06|10960.85|10960.85|0
1651565170000|2022-05-03 08:06:10|10970.5|10970.5|10975|10975|10975|10975|10970.5|10970.5|0
1651565190000|2022-05-03 08:06:30|10972.8|10972.8|10971.7|10971.7|10972.8|10972.8|10971.7|10971.7|0
1651565200000|2022-05-03 08:06:40|10972.99|10972.99|10971.06|10971.06|10972.99|10972.99|10971.06|10971.06|0
1651565280000|2022-05-03 08:08:00|10973.32|10973.32|10974.07|10974.07|10974.07|10974.07|10973.32|10973.32|0
1651565300000|2022-05-03 08:08:20|10973.32|10973.32|10973.32|10973.32|10973.32|10973.32|10973.32|10973.32|0
1651565310000|2022-05-03 08:08:30|10970.11|10970.11|10970.11|10970.11|10970.11|10970.11|10970.11|10970.11|0
1651565340000|2022-05-03 08:09:00|10960.46|10960.46|10960.46|10960.46|10960.46|10960.46|10960.46|10960.46|0
1651565350000|2022-05-03 08:09:10|10954.03|10954.03|10954.03|10954.03|10954.03|10954.03|10954.03|10954.03|0
1651565360000|2022-05-03 08:09:20|10947.59|10947.59|10947.59|10947.59|10947.59|10947.59|10947.59|10947.59|0
1651565370000|2022-05-03 08:09:30|10946.95|10946.95|10946.95|10946.95|10946.95|10946.95|10946.95|10946.95|0
1651565380000|2022-05-03 08:09:40|10945.82|10945.82|10949.9|10949.9|10949.9|10949.9|10945.18|10945.18|0
1651565400000|2022-05-03 08:10:00|10952.47|10952.47|10952.47|10952.47|10952.47|10952.47|10952.47|10952.47|0
1651565420000|2022-05-03 08:10:20|10951.92|10951.92|10956.41|10956.41|10956.41|10956.41|10951.92|10951.92|0
1651565430000|2022-05-03 08:10:30|10957.05|10957.05|10959.62|10959.62|10960.27|10960.27|10957.05|10957.05|0
1651565450000|2022-05-03 08:10:50|10953.19|10953.19|10948.05|10948.05|10953.19|10953.19|10948.05|10948.05|0
1651565460000|2022-05-03 08:11:00|10945.49|10945.49|10945.49|10945.49|10945.49|10945.49|10945.49|10945.49|0
1651565470000|2022-05-03 08:11:10|10948.05|10948.05|10942.28|10942.28|10948.05|10948.05|10942.28|10942.28|0
1651565480000|2022-05-03 08:11:20|10946.77|10946.77|10948.7|10948.7|10948.7|10948.7|10943.56|10943.56|0
1651565490000|2022-05-03 08:11:30|10945.48|10945.48|10955.77|10955.77|10955.77|10955.77|10944.19|10944.19|0
1651565510000|2022-05-03 08:11:50|10951.28|10951.28|10942.27|10942.27|10951.92|10951.92|10942.27|10942.27|0
1651565540000|2022-05-03 08:12:20|10945.49|10945.49|10945.49|10945.49|10945.49|10945.49|10945.49|10945.49|0
1651565610000|2022-05-03 08:13:30|10939.05|10939.05|10943.23|10943.23|10945.49|10945.49|10939.05|10939.05|0
1651565630000|2022-05-03 08:13:50|10943.61|10943.61|10943.98|10943.98|10943.98|10943.98|10943.61|10943.61|0
1651565650000|2022-05-03 08:14:10|10942.88|10942.88|10942.88|10942.88|10942.88|10942.88|10942.88|10942.88|0
1651565660000|2022-05-03 08:14:20|10945.14|10945.14|10955.17|10955.17|10955.17|10955.17|10945.14|10945.14|0
1651565670000|2022-05-03 08:14:30|10956.67|10956.67|10956.67|10956.67|10956.67|10956.67|10956.67|10956.67|0
1651565680000|2022-05-03 08:14:40|10952.18|10952.18|10952.18|10952.18|10952.18|10952.18|10952.18|10952.18|0
1651565690000|2022-05-03 08:14:50|10952.56|10952.56|10942.29|10942.29|10952.56|10952.56|10939.08|10939.08|0
1651565710000|2022-05-03 08:15:10|10941.54|10941.54|10942.29|10942.29|10942.29|10942.29|10941.54|10941.54|0
1651565720000|2022-05-03 08:15:20|10944.17|10944.17|10944.17|10944.17|10944.17|10944.17|10944.17|10944.17|0
1651565750000|2022-05-03 08:15:50|10931.31|10931.31|10938.39|10938.39|10940.96|10940.96|10931.31|10931.31|0
1651565760000|2022-05-03 08:16:00|10937.84|10937.84|10937.84|10937.84|10937.84|10937.84|10937.84|10937.84|0
1651565780000|2022-05-03 08:16:20|10938.97|10938.97|10939.35|10939.35|10939.35|10939.35|10938.97|10938.97|0
1651565810000|2022-05-03 08:16:50|10936.14|10936.14|10936.14|10936.14|10936.14|10936.14|10936.14|10936.14|0
1651565850000|2022-05-03 08:17:30|10938.02|10938.02|10938.02|10938.02|10938.02|10938.02|10938.02|10938.02|0
1651565900000|2022-05-03 08:18:20|10928.37|10928.37|10930.94|10930.94|10931.59|10931.59|10928.37|10928.37|0
1651565940000|2022-05-03 08:19:00|10933.51|10933.51|10936.13|10936.13|10936.13|10936.13|10932.91|10932.91|0
1651565950000|2022-05-03 08:19:10|10940.62|10940.62|10940.62|10940.62|10940.62|10940.62|10940.62|10940.62|0
1651566020000|2022-05-03 08:20:20|10938.43|10938.43|10938.43|10938.43|10938.43|10938.43|10938.43|10938.43|0
1651566050000|2022-05-03 08:20:50|10941.64|10941.64|10931.99|10931.99|10941.64|10941.64|10931.99|10931.99|0
1651566060000|2022-05-03 08:21:00|10930.49|10930.49|10930.49|10930.49|10930.49|10930.49|10930.49|10930.49|0
1651566090000|2022-05-03 08:21:30|10932.41|10932.41|10930.91|10930.91|10932.41|10932.41|10930.91|10930.91|0
1651566110000|2022-05-03 08:21:50|10940.56|10940.56|10940.56|10940.56|10940.56|10940.56|10940.56|10940.56|0
1651566120000|2022-05-03 08:22:00|10939.81|10939.81|10940.56|10940.56|10940.56|10940.56|10939.81|10939.81|0
1651566130000|2022-05-03 08:22:10|10943.78|10943.78|10943.78|10943.78|10943.78|10943.78|10943.78|10943.78|0
1651566140000|2022-05-03 08:22:20|10939.93|10939.93|10941.21|10941.21|10941.21|10941.21|10939.93|10939.93|0
1651566180000|2022-05-03 08:23:00|10942.86|10942.86|10942.86|10942.86|10942.86|10942.86|10942.86|10942.86|0
1651566200000|2022-05-03 08:23:20|10940.93|10940.93|10940.93|10940.93|10940.93|10940.93|10940.93|10940.93|0
1651566230000|2022-05-03 08:23:50|10942.21|10942.21|10942.21|10942.21|10942.21|10942.21|10942.21|10942.21|0
1651566240000|2022-05-03 08:24:00|10940.93|10940.93|10944.78|10944.78|10944.78|10944.78|10940.93|10940.93|0
1651566250000|2022-05-03 08:24:10|10945.42|10945.42|10945.42|10945.42|10945.42|10945.42|10945.42|10945.42|0
1651566260000|2022-05-03 08:24:20|10942.21|10942.21|10944.14|10944.14|10944.14|10944.14|10942.21|10942.21|0
1651566270000|2022-05-03 08:24:30|10946.71|10946.71|10946.06|10946.06|10946.71|10946.71|10946.06|10946.06|0
1651566280000|2022-05-03 08:24:40|10947.57|10947.57|10947.57|10947.57|10947.57|10947.57|10947.57|10947.57|0
1651566300000|2022-05-03 08:25:00|10950.79|10950.79|10946.94|10946.94|10950.79|10950.79|10946.94|10946.94|0
1651566350000|2022-05-03 08:25:50|10948.86|10948.86|10948.86|10948.86|10948.86|10948.86|10948.86|10948.86|0
1651566360000|2022-05-03 08:26:00|10950.79|10950.79|10950.79|10950.79|10950.79|10950.79|10950.79|10950.79|0
1651566380000|2022-05-03 08:26:20|10949.14|10949.14|10949.14|10949.14|10949.14|10949.14|10949.14|10949.14|0
1651566440000|2022-05-03 08:27:20|10951.07|10951.07|10951.07|10951.07|10951.07|10951.07|10951.07|10951.07|0
1651566450000|2022-05-03 08:27:30|10954.91|10954.91|10955.45|10955.45|10955.45|10955.45|10954.91|10954.91|0
1651566570000|2022-05-03 08:29:30|10952.89|10952.89|10951.6|10951.6|10952.89|10952.89|10951.6|10951.6|0
1651566610000|2022-05-03 08:30:10|10952.36|10952.36|10953.48|10953.48|10954.24|10954.24|10952.36|10952.36|0
1651566630000|2022-05-03 08:30:30|10950.27|10950.27|10950.27|10950.27|10950.27|10950.27|10950.27|10950.27|0
1651566640000|2022-05-03 08:30:40|10948.76|10948.76|10948.76|10948.76|10948.76|10948.76|10948.76|10948.76|0
1651566680000|2022-05-03 08:31:20|10952.61|10952.61|10953.25|10953.25|10953.25|10953.25|10952.61|10952.61|0
1651566690000|2022-05-03 08:31:30|10953.63|10953.63|10953.63|10953.63|10953.63|10953.63|10953.63|10953.63|0
1651566700000|2022-05-03 08:31:40|10954.76|10954.76|10954.76|10954.76|10954.76|10954.76|10954.76|10954.76|0
1651566740000|2022-05-03 08:32:20|10945.11|10945.11|10945.11|10945.11|10945.11|10945.11|10945.11|10945.11|0
1651566760000|2022-05-03 08:32:40|10946.21|10946.21|10946.21|10946.21|10946.21|10946.21|10946.21|10946.21|0
1651566770000|2022-05-03 08:32:50|10943|10943|10939.79|10939.79|10943|10943|10939.79|10939.79|0
1651566810000|2022-05-03 08:33:30|10942.05|10942.05|10942.05|10942.05|10942.05|10942.05|10942.05|10942.05|0
1651566890000|2022-05-03 08:34:50|10940.92|10940.92|10940.17|10940.17|10941.29|10941.29|10940.17|10940.17|0
1651566920000|2022-05-03 08:35:20|10939.79|10939.79|10939.79|10939.79|10939.79|10939.79|10939.79|10939.79|0
1651566940000|2022-05-03 08:35:40|10943.64|10943.64|10943.64|10943.64|10943.64|10943.64|10943.64|10943.64|0
1651567100000|2022-05-03 08:38:20|10940.35|10940.35|10940.35|10940.35|10940.35|10940.35|10940.35|10940.35|0
1651567180000|2022-05-03 08:39:40|10943.56|10943.56|10943.56|10943.56|10943.56|10943.56|10943.56|10943.56|0
1651567220000|2022-05-03 08:40:20|10946.94|10946.94|10946.94|10946.94|10946.94|10946.94|10946.94|10946.94|0
1651567240000|2022-05-03 08:40:40|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|10959.81|0
1651567290000|2022-05-03 08:41:30|10962|10962|10962|10962|10962|10962|10962|10962|0
1651567320000|2022-05-03 08:42:00|10960.88|10960.88|10955.74|10955.74|10960.88|10960.88|10955.74|10955.74|0
1651567330000|2022-05-03 08:42:10|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|0
1651567340000|2022-05-03 08:42:20|10958.31|10958.31|10959.59|10959.59|10959.59|10959.59|10958.31|10958.31|0
1651567400000|2022-05-03 08:43:20|10959.22|10959.22|10959.22|10959.22|10959.22|10959.22|10959.22|10959.22|0
1651567460000|2022-05-03 08:44:20|10958.09|10958.09|10958.09|10958.09|10958.09|10958.09|10958.09|10958.09|0
1651567490000|2022-05-03 08:44:50|10957.71|10957.71|10957.71|10957.71|10957.71|10957.71|10957.71|10957.71|0
1651567500000|2022-05-03 08:45:00|10955.79|10955.79|10955.79|10955.79|10955.79|10955.79|10955.79|10955.79|0
1651567540000|2022-05-03 08:45:40|10952.49|10952.49|10951.4|10951.4|10952.49|10952.49|10951.4|10951.4|0
1651567680000|2022-05-03 08:48:00|10954.61|10954.61|10957.83|10957.83|10957.83|10957.83|10954.61|10954.61|0
1651567700000|2022-05-03 08:48:20|10955.27|10955.27|10955.27|10955.27|10955.27|10955.27|10955.27|10955.27|0
1651567770000|2022-05-03 08:49:30|10955.81|10955.81|10958.56|10958.56|10958.56|10958.56|10955.81|10955.81|0
1651567780000|2022-05-03 08:49:40|10956.68|10956.68|10956.68|10956.68|10956.68|10956.68|10956.68|10956.68|0
1651568000000|2022-05-03 08:53:20|10952.29|10952.29|10952.29|10952.29|10952.29|10952.29|10952.29|10952.29|0
1651568030000|2022-05-03 08:53:50|10952.93|10952.93|10954.85|10954.85|10954.85|10954.85|10952.93|10952.93|0
1651568040000|2022-05-03 08:54:00|10956.14|10956.14|10958.7|10958.7|10958.7|10958.7|10956.14|10956.14|0
1651568060000|2022-05-03 08:54:20|10965.14|10965.14|10969.06|10969.06|10969.06|10969.06|10965.14|10965.14|0
1651568100000|2022-05-03 08:55:00|10975.49|10975.49|10975.49|10975.49|10975.49|10975.49|10975.49|10975.49|0
1651568160000|2022-05-03 08:56:00|10965.84|10965.84|10965.84|10965.84|10965.84|10965.84|10965.84|10965.84|0
1651568240000|2022-05-03 08:57:20|10966.48|10966.48|10966.48|10966.48|10966.48|10966.48|10966.48|10966.48|0
1651568270000|2022-05-03 08:57:50|10968.74|10968.74|10970.24|10970.24|10970.24|10970.24|10968.74|10968.74|0
1651568370000|2022-05-03 08:59:30|10969.15|10969.15|10970.79|10970.79|10970.79|10970.79|10969.15|10969.15|0
1651568380000|2022-05-03 08:59:40|10969.15|10969.15|10969.15|10969.15|10969.15|10969.15|10969.15|10969.15|0
1651568450000|2022-05-03 09:00:50|10967.26|10967.26|10967.26|10967.26|10967.26|10967.26|10967.26|10967.26|0
1651568500000|2022-05-03 09:01:40|10966.51|10966.51|10966.51|10966.51|10966.51|10966.51|10966.51|10966.51|0
1651568600000|2022-05-03 09:03:20|10966.14|10966.14|10966.14|10966.14|10966.14|10966.14|10966.14|10966.14|0
1651568770000|2022-05-03 09:06:10|10968.77|10968.77|10968.77|10968.77|10968.77|10968.77|10968.77|10968.77|0
1651568800000|2022-05-03 09:06:40|10975.2|10975.2|10975.2|10975.2|10975.2|10975.2|10975.2|10975.2|0
1651568830000|2022-05-03 09:07:10|10974.07|10974.07|10976.92|10976.92|10976.92|10976.92|10973.7|10973.7|0
1651568940000|2022-05-03 09:09:00|10980.13|10980.13|10980.13|10980.13|10980.13|10980.13|10980.13|10980.13|0
1651569000000|2022-05-03 09:10:00|10978.58|10978.58|10975.38|10975.38|10978.58|10978.58|10975.38|10975.38|0
1651569090000|2022-05-03 09:11:30|10972.74|10972.74|10972.74|10972.74|10972.74|10972.74|10972.74|10972.74|0
1651569130000|2022-05-03 09:12:10|10973.12|10973.12|10973.12|10973.12|10973.12|10973.12|10973.12|10973.12|0
1651569220000|2022-05-03 09:13:40|10975.04|10975.04|10973.76|10973.76|10975.04|10975.04|10973.76|10973.76|0
1651569260000|2022-05-03 09:14:20|10973.38|10973.38|10972.25|10972.25|10973.38|10973.38|10972.25|10972.25|0
1651569350000|2022-05-03 09:15:50|10971.88|10971.88|10971.5|10971.5|10971.88|10971.88|10971.5|10971.5|0
1651569450000|2022-05-03 09:17:30|10969.62|10969.62|10969.62|10969.62|10969.62|10969.62|10969.62|10969.62|0
1651569520000|2022-05-03 09:18:40|10970.75|10970.75|10970.75|10970.75|10970.75|10970.75|10970.75|10970.75|0
1651569570000|2022-05-03 09:19:30|10967.54|10967.54|10967.54|10967.54|10967.54|10967.54|10967.54|10967.54|0
1651569580000|2022-05-03 09:19:40|10968.18|10968.18|10969.47|10969.47|10969.47|10969.47|10968.18|10968.18|0
1651570010000|2022-05-03 09:26:50|10968.71|10968.71|10968.71|10968.71|10968.71|10968.71|10968.71|10968.71|0
1651570080000|2022-05-03 09:28:00|10973.65|10973.65|10973.65|10973.65|10973.65|10973.65|10973.65|10973.65|0
1651570090000|2022-05-03 09:28:10|10964|10964|10964|10964|10964|10964|10964|10964|0
1651570180000|2022-05-03 09:29:40|10965.28|10965.28|10966.57|10966.57|10966.57|10966.57|10965.28|10965.28|0
1651570200000|2022-05-03 09:30:00|10968.49|10968.49|10965.28|10965.28|10968.49|10968.49|10965.28|10965.28|0
1651570310000|2022-05-03 09:31:50|10962.27|10962.27|10962.27|10962.27|10962.27|10962.27|10962.27|10962.27|0
1651570440000|2022-05-03 09:34:00|10959.05|10959.05|10959.05|10959.05|10959.05|10959.05|10959.05|10959.05|0
1651570480000|2022-05-03 09:34:40|10956.83|10956.83|10955.73|10955.73|10956.83|10956.83|10955.73|10955.73|0
1651570500000|2022-05-03 09:35:00|10955.09|10955.09|10955.09|10955.09|10955.09|10955.09|10955.09|10955.09|0
1651570590000|2022-05-03 09:36:30|10957.01|10957.01|10956.37|10956.37|10957.01|10957.01|10956.37|10956.37|0
1651570770000|2022-05-03 09:39:30|10957.01|10957.01|10957.01|10957.01|10957.01|10957.01|10957.01|10957.01|0
1651570880000|2022-05-03 09:41:20|10963.45|10963.45|10963.45|10963.45|10963.45|10963.45|10963.45|10963.45|0
1651570930000|2022-05-03 09:42:10|10961.52|10961.52|10960.24|10960.24|10961.52|10961.52|10960.24|10960.24|0
1651570990000|2022-05-03 09:43:10|10963.63|10963.63|10964.38|10964.38|10964.38|10964.38|10963.63|10963.63|0
1651571090000|2022-05-03 09:44:50|10957.95|10957.95|10957.57|10957.57|10957.95|10957.95|10957.57|10957.57|0
1651571130000|2022-05-03 09:45:30|10960.78|10960.78|10960.78|10960.78|10960.78|10960.78|10960.78|10960.78|0
1651571210000|2022-05-03 09:46:50|10967.21|10967.21|10967.21|10967.21|10967.21|10967.21|10967.21|10967.21|0
1651571220000|2022-05-03 09:47:00|10957.56|10957.56|10954.99|10954.99|10957.56|10957.56|10954.99|10954.99|0
1651571350000|2022-05-03 09:49:10|10953.87|10953.87|10953.87|10953.87|10953.87|10953.87|10953.87|10953.87|0
1651571400000|2022-05-03 09:50:00|10955.51|10955.51|10955.51|10955.51|10955.51|10955.51|10955.51|10955.51|0
1651571430000|2022-05-03 09:50:30|10956.06|10956.06|10956.06|10956.06|10956.06|10956.06|10956.06|10956.06|0
1651571450000|2022-05-03 09:50:50|10952.84|10952.84|10952.84|10952.84|10952.84|10952.84|10952.84|10952.84|0
1651571460000|2022-05-03 09:51:00|10959.28|10959.28|10959.28|10959.28|10959.28|10959.28|10959.28|10959.28|0
1651571560000|2022-05-03 09:52:40|10958.63|10958.63|10957.35|10957.35|10958.63|10958.63|10957.35|10957.35|0
1651571570000|2022-05-03 09:52:50|10959.23|10959.23|10959.61|10959.61|10959.61|10959.61|10959.23|10959.23|0
1651571650000|2022-05-03 09:54:10|10957.04|10957.04|10957.68|10957.68|10957.68|10957.68|10957.04|10957.04|0
1651571760000|2022-05-03 09:56:00|10958.23|10958.23|10948.58|10948.58|10958.23|10958.23|10948.58|10948.58|0
1651571820000|2022-05-03 09:57:00|10947.45|10947.45|10944.24|10944.24|10947.45|10947.45|10944.24|10944.24|0
1651571830000|2022-05-03 09:57:10|10942.35|10942.35|10942.35|10942.35|10942.35|10942.35|10942.35|10942.35|0
1651571860000|2022-05-03 09:57:40|10944.61|10944.61|10943.48|10943.48|10944.61|10944.61|10943.48|10943.48|0
1651571870000|2022-05-03 09:57:50|10946.12|10946.12|10946.49|10946.49|10946.49|10946.49|10946.12|10946.12|0
1651571880000|2022-05-03 09:58:00|10945.36|10945.36|10954.06|10954.06|10954.06|10954.06|10945.36|10945.36|0
1651572050000|2022-05-03 10:00:50|10954.7|10954.7|10954.7|10954.7|10954.7|10954.7|10954.7|10954.7|0
1651572060000|2022-05-03 10:01:00|10954.32|10954.32|10956.51|10956.51|10956.51|10956.51|10953.95|10953.95|0
1651572120000|2022-05-03 10:02:00|10953.95|10953.95|10953.95|10953.95|10953.95|10953.95|10953.95|10953.95|0
1651572160000|2022-05-03 10:02:40|10957.16|10957.16|10957.16|10957.16|10957.16|10957.16|10957.16|10957.16|0
1651572170000|2022-05-03 10:02:50|10959.04|10959.04|10959.04|10959.04|10959.04|10959.04|10959.04|10959.04|0
1651572280000|2022-05-03 10:04:40|10949.39|10949.39|10949.39|10949.39|10949.39|10949.39|10949.39|10949.39|0
1651572290000|2022-05-03 10:04:50|10942.96|10942.96|10942.96|10942.96|10942.96|10942.96|10942.96|10942.96|0
1651572300000|2022-05-03 10:05:00|10943.33|10943.33|10943.33|10943.33|10943.33|10943.33|10943.33|10943.33|0
1651572360000|2022-05-03 10:06:00|10944.09|10944.09|10944.09|10944.09|10944.09|10944.09|10944.09|10944.09|0
1651572480000|2022-05-03 10:08:00|10947.3|10947.3|10948.58|10948.58|10948.58|10948.58|10947.3|10947.3|0
1651572540000|2022-05-03 10:09:00|10950.5|10950.5|10950.5|10950.5|10950.5|10950.5|10950.5|10950.5|0
1651572580000|2022-05-03 10:09:40|10949.86|10949.86|10949.86|10949.86|10949.86|10949.86|10949.86|10949.86|0
1651572600000|2022-05-03 10:10:00|10948.73|10948.73|10947.6|10947.6|10948.73|10948.73|10947.6|10947.6|0
1651572610000|2022-05-03 10:10:10|10948.15|10948.15|10948.7|10948.7|10948.7|10948.7|10948.15|10948.15|0
1651572640000|2022-05-03 10:10:40|10939.05|10939.05|10939.05|10939.05|10939.05|10939.05|10939.05|10939.05|0
1651572660000|2022-05-03 10:11:00|10941.79|10941.79|10941.79|10941.79|10941.79|10941.79|10941.79|10941.79|0
1651572670000|2022-05-03 10:11:10|10940.15|10940.15|10940.15|10940.15|10940.15|10940.15|10940.15|10940.15|0
1651572700000|2022-05-03 10:11:40|10949.8|10949.8|10949.8|10949.8|10949.8|10949.8|10949.8|10949.8|0
1651572780000|2022-05-03 10:13:00|10946.79|10946.79|10949.42|10949.42|10949.42|10949.42|10946.79|10946.79|0
1651572790000|2022-05-03 10:13:10|10948.14|10948.14|10948.14|10948.14|10948.14|10948.14|10948.14|10948.14|0
1651572800000|2022-05-03 10:13:20|10938.49|10938.49|10936.02|10936.02|10938.49|10938.49|10935.27|10935.27|0
1651572810000|2022-05-03 10:13:30|10937.67|10937.67|10939.55|10939.55|10939.55|10939.55|10936.02|10936.02|0
1651572820000|2022-05-03 10:13:40|10945.98|10945.98|10945.98|10945.98|10945.98|10945.98|10945.98|10945.98|0
1651572840000|2022-05-03 10:14:00|10946.36|10946.36|10946.36|10946.36|10946.36|10946.36|10946.36|10946.36|0
1651572940000|2022-05-03 10:15:40|10952.8|10952.8|10952.8|10952.8|10952.8|10952.8|10952.8|10952.8|0
1651572970000|2022-05-03 10:16:10|10953.55|10953.55|10955.43|10955.43|10955.43|10955.43|10953.55|10953.55|0
1651573070000|2022-05-03 10:17:50|10954.15|10954.15|10954.15|10954.15|10954.15|10954.15|10954.15|10954.15|0
1651573140000|2022-05-03 10:19:00|10952.26|10952.26|10951.14|10951.14|10952.26|10952.26|10951.14|10951.14|0
1651573290000|2022-05-03 10:21:30|10953.02|10953.02|10953.02|10953.02|10953.02|10953.02|10953.02|10953.02|0
1651573330000|2022-05-03 10:22:10|10949.8|10949.8|10943.37|10943.37|10949.8|10949.8|10943.37|10943.37|0
1651573360000|2022-05-03 10:22:40|10949.8|10949.8|10949.8|10949.8|10949.8|10949.8|10949.8|10949.8|0
1651573480000|2022-05-03 10:24:40|10947.87|10947.87|10947.23|10947.23|10947.87|10947.87|10947.23|10947.23|0
1651573490000|2022-05-03 10:24:50|10944.98|10944.98|10944.98|10944.98|10944.98|10944.98|10944.98|10944.98|0
1651573580000|2022-05-03 10:26:20|10941.77|10941.77|10940.67|10940.67|10941.77|10941.77|10940.67|10940.67|0
1651573590000|2022-05-03 10:26:30|10941.22|10941.22|10942.86|10942.86|10942.86|10942.86|10941.22|10941.22|0
1651573600000|2022-05-03 10:26:40|10941.77|10941.77|10941.77|10941.77|10941.77|10941.77|10941.77|10941.77|0
1651573650000|2022-05-03 10:27:30|10941.22|10941.22|10941.22|10941.22|10941.22|10941.22|10941.22|10941.22|0
1651573670000|2022-05-03 10:27:50|10937.83|10937.83|10937.83|10937.83|10937.83|10937.83|10937.83|10937.83|0
1651573730000|2022-05-03 10:28:50|10936.55|10936.55|10937.83|10937.83|10937.83|10937.83|10936.55|10936.55|0
1651573740000|2022-05-03 10:29:00|10939.12|10939.12|10939.12|10939.12|10939.12|10939.12|10939.12|10939.12|0
1651573860000|2022-05-03 10:31:00|10929.46|10929.46|10925.71|10925.71|10929.46|10929.46|10925.71|10925.71|0
1651573890000|2022-05-03 10:31:30|10924.42|10924.42|10924.42|10924.42|10924.42|10924.42|10924.42|10924.42|0
1651573910000|2022-05-03 10:31:50|10925.18|10925.18|10925.18|10925.18|10925.18|10925.18|10925.18|10925.18|0
1651573920000|2022-05-03 10:32:00|10921.33|10921.33|10921.33|10921.33|10921.33|10921.33|10921.33|10921.33|0
1651573930000|2022-05-03 10:32:10|10922.83|10922.83|10925.09|10925.09|10925.09|10925.09|10922.83|10922.83|0
1651573940000|2022-05-03 10:32:20|10922.46|10922.46|10922.46|10922.46|10922.46|10922.46|10922.46|10922.46|0
1651573950000|2022-05-03 10:32:30|10921.7|10921.7|10923.96|10923.96|10923.96|10923.96|10921.7|10921.7|0
1651573990000|2022-05-03 10:33:10|10917.53|10917.53|10917.53|10917.53|10917.53|10917.53|10917.53|10917.53|0
1651574050000|2022-05-03 10:34:10|10914.32|10914.32|10913.03|10913.03|10914.32|10914.32|10913.03|10913.03|0
1651574060000|2022-05-03 10:34:20|10910.84|10910.84|10907.45|10907.45|10910.84|10910.84|10907.45|10907.45|0
1651574200000|2022-05-03 10:36:40|10904.24|10904.24|10904.24|10904.24|10904.24|10904.24|10904.24|10904.24|0
1651574320000|2022-05-03 10:38:40|10897.8|10897.8|10897.8|10897.8|10897.8|10897.8|10897.8|10897.8|0
1651574470000|2022-05-03 10:41:10|10901.01|10901.01|10900.37|10900.37|10901.01|10901.01|10900.37|10900.37|0
1651574580000|2022-05-03 10:43:00|10901.65|10901.65|10901.65|10901.65|10901.65|10901.65|10901.65|10901.65|0
1651574700000|2022-05-03 10:45:00|10895.22|10895.22|10895.22|10895.22|10895.22|10895.22|10895.22|10895.22|0
1651574740000|2022-05-03 10:45:40|10896.86|10896.86|10896.32|10896.32|10896.86|10896.86|10896.32|10896.32|0
1651574750000|2022-05-03 10:45:50|10895.77|10895.77|10895.77|10895.77|10895.77|10895.77|10895.77|10895.77|0
1651574820000|2022-05-03 10:47:00|10894.67|10894.67|10894.67|10894.67|10894.67|10894.67|10894.67|10894.67|0
1651574920000|2022-05-03 10:48:40|10897.89|10897.89|10897.89|10897.89|10897.89|10897.89|10897.89|10897.89|0
1651575040000|2022-05-03 10:50:40|10899.81|10899.81|10899.81|10899.81|10899.81|10899.81|10899.81|10899.81|0
1651575060000|2022-05-03 10:51:00|10893.38|10893.38|10893.38|10893.38|10893.38|10893.38|10893.38|10893.38|0
1651575070000|2022-05-03 10:51:10|10890.16|10890.16|10890.16|10890.16|10890.16|10890.16|10890.16|10890.16|0
1651575080000|2022-05-03 10:51:20|10886.31|10886.31|10883.74|10883.74|10886.95|10886.95|10883.74|10883.74|0
1651575100000|2022-05-03 10:51:40|10880.53|10880.53|10880.53|10880.53|10880.53|10880.53|10880.53|10880.53|0
1651575290000|2022-05-03 10:54:50|10875.39|10875.39|10874.12|10874.12|10875.39|10875.39|10868.98|10868.98|0
1651575320000|2022-05-03 10:55:20|10874.76|10874.76|10874.76|10874.76|10874.76|10874.76|10874.76|10874.76|0
1651575340000|2022-05-03 10:55:40|10876.04|10876.04|10885.69|10885.69|10885.69|10885.69|10876.04|10876.04|0
1651575350000|2022-05-03 10:55:50|10881.84|10881.84|10881.84|10881.84|10881.84|10881.84|10881.84|10881.84|0
1651575430000|2022-05-03 10:57:10|10882.39|10882.39|10882.94|10882.94|10882.94|10882.94|10882.39|10882.39|0
1651575510000|2022-05-03 10:58:30|10881.02|10881.02|10887.41|10887.41|10887.41|10887.41|10881.02|10881.02|0
1651575520000|2022-05-03 10:58:40|10885.16|10885.16|10884.87|10884.87|10890.82|10890.82|10882.52|10882.52|0
1651575530000|2022-05-03 10:58:50|10886.75|10886.75|10892.77|10892.77|10892.77|10892.77|10886.37|10886.37|0
1651575540000|2022-05-03 10:59:00|10894.27|10894.27|10895.56|10895.56|10895.56|10895.56|10894.27|10894.27|0
1651575550000|2022-05-03 10:59:10|10898.77|10898.77|10898.77|10898.77|10898.77|10898.77|10898.77|10898.77|0
1651575560000|2022-05-03 10:59:20|10895.56|10895.56|10896.2|10896.2|10896.2|10896.2|10895.56|10895.56|0
1651575640000|2022-05-03 11:00:40|10900.05|10900.05|10900.05|10900.05|10900.05|10900.05|10900.05|10900.05|0
1651575650000|2022-05-03 11:00:50|10903.26|10903.26|10903.26|10903.26|10903.26|10903.26|10903.26|10903.26|0
1651575660000|2022-05-03 11:01:00|10906.47|10906.47|10901.95|10901.95|10906.47|10906.47|10901.95|10901.95|0
1651575690000|2022-05-03 11:01:30|10900.03|10900.03|10900.03|10900.03|10900.03|10900.03|10900.03|10900.03|0
1651575720000|2022-05-03 11:02:00|10901.31|10901.31|10901.95|10901.95|10901.95|10901.95|10901.31|10901.31|0
1651575730000|2022-05-03 11:02:10|10897.46|10897.46|10897.46|10897.46|10897.46|10897.46|10897.46|10897.46|0
1651575750000|2022-05-03 11:02:30|10896.36|10896.36|10898.01|10898.01|10898.01|10898.01|10896.36|10896.36|0
1651575960000|2022-05-03 11:06:00|10896.13|10896.13|10896.13|10896.13|10896.13|10896.13|10896.13|10896.13|0
1651575980000|2022-05-03 11:06:20|10889.69|10889.69|10883.26|10883.26|10889.69|10889.69|10883.26|10883.26|0
1651576020000|2022-05-03 11:07:00|10878.12|10878.12|10876.2|10876.2|10878.12|10878.12|10876.2|10876.2|0
1651576030000|2022-05-03 11:07:10|10878.77|10878.77|10879.41|10879.41|10879.41|10879.41|10878.77|10878.77|0
1651576040000|2022-05-03 11:07:20|10889.06|10889.06|10892.28|10892.28|10892.28|10892.28|10889.06|10889.06|0
1651576140000|2022-05-03 11:09:00|10891.52|10891.52|10890.88|10890.88|10894.09|10894.09|10890.88|10890.88|0
1651576350000|2022-05-03 11:12:30|10894.1|10894.1|10894.1|10894.1|10894.1|10894.1|10894.1|10894.1|0
1651576380000|2022-05-03 11:13:00|10897.32|10897.32|10897.32|10897.32|10897.32|10897.32|10897.32|10897.32|0
1651576480000|2022-05-03 11:14:40|10890.88|10890.88|10890.88|10890.88|10890.88|10890.88|10890.88|10890.88|0
1651576530000|2022-05-03 11:15:30|10890.51|10890.51|10890.51|10890.51|10890.51|10890.51|10890.51|10890.51|0
1651576570000|2022-05-03 11:16:10|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|10889.75|0
1651576690000|2022-05-03 11:18:10|10890.88|10890.88|10890.88|10890.88|10890.88|10890.88|10890.88|10890.88|0
1651576720000|2022-05-03 11:18:40|10894.73|10894.73|10898.15|10898.15|10898.15|10898.15|10894.73|10894.73|0
1651576750000|2022-05-03 11:19:10|10902|10902|10902|10902|10902|10902|10902|10902|0
1651576810000|2022-05-03 11:20:10|10903.28|10903.28|10903.28|10903.28|10903.28|10903.28|10903.28|10903.28|0
1651576960000|2022-05-03 11:22:40|10909.72|10909.72|10909.72|10909.72|10909.72|10909.72|10909.72|10909.72|0
1651577030000|2022-05-03 11:23:50|10909.34|10909.34|10908.21|10908.21|10909.34|10909.34|10908.21|10908.21|0
1651577080000|2022-05-03 11:24:40|10903.72|10903.72|10901.79|10901.79|10903.72|10903.72|10901.79|10901.79|0
1651577090000|2022-05-03 11:24:50|10905.64|10905.64|10903.08|10903.08|10905.64|10905.64|10903.08|10903.08|0
1651577100000|2022-05-03 11:25:00|10896.64|10896.64|10896.64|10896.64|10896.64|10896.64|10896.64|10896.64|0
1651577110000|2022-05-03 11:25:10|10893.43|10893.43|10893.43|10893.43|10893.43|10893.43|10893.43|10893.43|0
1651577230000|2022-05-03 11:27:10|10906.29|10906.29|10906.29|10906.29|10906.29|10906.29|10906.29|10906.29|0
1651577280000|2022-05-03 11:28:00|10909.51|10909.51|10909.51|10909.51|10909.51|10909.51|10909.51|10909.51|0
1651577290000|2022-05-03 11:28:10|10908.23|10908.23|10908.23|10908.23|10908.23|10908.23|10908.23|10908.23|0
1651577380000|2022-05-03 11:29:40|10909.51|10909.51|10910.15|10910.15|10910.15|10910.15|10909.51|10909.51|0
1651577490000|2022-05-03 11:31:30|10911.55|10911.55|10912.1|10912.1|10912.1|10912.1|10910.45|10910.45|0
1651577550000|2022-05-03 11:32:30|10910.45|10910.45|10910.45|10910.45|10910.45|10910.45|10910.45|10910.45|0
1651577610000|2022-05-03 11:33:30|10910.83|10910.83|10910.83|10910.83|10910.83|10910.83|10910.83|10910.83|0
1651577660000|2022-05-03 11:34:20|10904.39|10904.39|10894.74|10894.74|10904.39|10904.39|10894.74|10894.74|0
1651577670000|2022-05-03 11:34:30|10895.38|10895.38|10896.02|10896.02|10896.02|10896.02|10895.38|10895.38|0
1651577860000|2022-05-03 11:37:40|10890.76|10890.76|10890.76|10890.76|10890.76|10890.76|10890.76|10890.76|0
1651577880000|2022-05-03 11:38:00|10891.51|10891.51|10892.26|10892.26|10892.26|10892.26|10891.51|10891.51|0
1651577920000|2022-05-03 11:38:40|10893.01|10893.01|10893.01|10893.01|10893.01|10893.01|10893.01|10893.01|0
1651578240000|2022-05-03 11:44:00|10894.94|10894.94|10893.66|10893.66|10894.94|10894.94|10893.66|10893.66|0
1651578410000|2022-05-03 11:46:50|10890.44|10890.44|10894.58|10894.58|10894.58|10894.58|10890.44|10890.44|0
1651578420000|2022-05-03 11:47:00|10896.22|10896.22|10896.57|10896.57|10897.32|10897.32|10896.22|10896.22|0
1651578430000|2022-05-03 11:47:10|10895.82|10895.82|10894.72|10894.72|10895.82|10895.82|10894.72|10894.72|0
1651578500000|2022-05-03 11:48:20|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|0
1651578530000|2022-05-03 11:48:50|10903.73|10903.73|10903.18|10903.18|10903.73|10903.73|10903.18|10903.18|0
1651578540000|2022-05-03 11:49:00|10902.8|10902.8|10902.8|10902.8|10902.8|10902.8|10902.8|10902.8|0
1651578590000|2022-05-03 11:49:50|10903.44|10903.44|10903.44|10903.44|10903.44|10903.44|10903.44|10903.44|0
1651578620000|2022-05-03 11:50:20|10902.8|10902.8|10903.44|10903.44|10903.44|10903.44|10902.8|10902.8|0
1651578670000|2022-05-03 11:51:10|10906.66|10906.66|10913.1|10913.1|10913.1|10913.1|10906.66|10906.66|0
1651578690000|2022-05-03 11:51:30|10915.02|10915.02|10921.45|10921.45|10921.45|10921.45|10915.02|10915.02|0
1651578750000|2022-05-03 11:52:30|10924.67|10924.67|10924.67|10924.67|10924.67|10924.67|10924.67|10924.67|0
1651578900000|2022-05-03 11:55:00|10923.54|10923.54|10924.09|10924.09|10924.09|10924.09|10923.54|10923.54|0
1651578920000|2022-05-03 11:55:20|10921.53|10921.53|10917.67|10917.67|10921.53|10921.53|10917.67|10917.67|0
1651578930000|2022-05-03 11:55:30|10919.6|10919.6|10919.6|10919.6|10919.6|10919.6|10919.6|10919.6|0
1651579020000|2022-05-03 11:57:00|10921.48|10921.48|10921.48|10921.48|10921.48|10921.48|10921.48|10921.48|0
1651579120000|2022-05-03 11:58:40|10920.2|10920.2|10920.84|10920.84|10920.84|10920.84|10920.2|10920.2|0
1651579200000|2022-05-03 12:00:00|10920.09|10920.09|10918.96|10918.96|10920.09|10920.09|10918.96|10918.96|0
1651579310000|2022-05-03 12:01:50|10920.06|10920.06|10920.6|10920.6|10920.6|10920.6|10920.06|10920.06|0
1651579320000|2022-05-03 12:02:00|10921.25|10921.25|10921.89|10921.89|10921.89|10921.89|10921.25|10921.25|0
1651579490000|2022-05-03 12:04:50|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|0
1651579540000|2022-05-03 12:05:40|10926.39|10926.39|10927.67|10927.67|10927.67|10927.67|10926.39|10926.39|0
1651579560000|2022-05-03 12:06:00|10928.05|10928.05|10928.05|10928.05|10928.05|10928.05|10928.05|10928.05|0
1651579610000|2022-05-03 12:06:50|10926.95|10926.95|10925.85|10925.85|10926.95|10926.95|10925.85|10925.85|0
1651579620000|2022-05-03 12:07:00|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|0
1651579760000|2022-05-03 12:09:20|10928.32|10928.32|10928.32|10928.32|10928.32|10928.32|10928.32|10928.32|0
1651579780000|2022-05-03 12:09:40|10931.53|10931.53|10931.53|10931.53|10931.53|10931.53|10931.53|10931.53|0
1651579820000|2022-05-03 12:10:20|10930.25|10930.25|10929.61|10929.61|10930.25|10930.25|10929.61|10929.61|0
1651579880000|2022-05-03 12:11:20|10929.99|10929.99|10929.99|10929.99|10929.99|10929.99|10929.99|10929.99|0
1651579900000|2022-05-03 12:11:40|10923.55|10923.55|10923.55|10923.55|10923.55|10923.55|10923.55|10923.55|0
1651579940000|2022-05-03 12:12:20|10921.63|10921.63|10922.18|10922.18|10922.18|10922.18|10921.63|10921.63|0
1651579960000|2022-05-03 12:12:40|10921.08|10921.08|10921.08|10921.08|10921.08|10921.08|10921.08|10921.08|0
1651579970000|2022-05-03 12:12:50|10919.98|10919.98|10919.98|10919.98|10919.98|10919.98|10919.98|10919.98|0
1651580040000|2022-05-03 12:14:00|10918.7|10918.7|10918.7|10918.7|10918.7|10918.7|10918.7|10918.7|0
1651580110000|2022-05-03 12:15:10|10917.95|10917.95|10917.95|10917.95|10917.95|10917.95|10917.95|10917.95|0
1651580130000|2022-05-03 12:15:30|10918.32|10918.32|10918.32|10918.32|10918.32|10918.32|10918.32|10918.32|0
1651580240000|2022-05-03 12:17:20|10919.6|10919.6|10919.6|10919.6|10919.6|10919.6|10919.6|10919.6|0
1651580380000|2022-05-03 12:19:40|10919.06|10919.06|10919.06|10919.06|10919.06|10919.06|10919.06|10919.06|0
1651580390000|2022-05-03 12:19:50|10922.91|10922.91|10922.91|10922.91|10922.91|10922.91|10922.91|10922.91|0
1651580400000|2022-05-03 12:20:00|10926.12|10926.12|10929.34|10929.34|10929.34|10929.34|10926.12|10926.12|0
1651580410000|2022-05-03 12:20:10|10927.42|10927.42|10926.77|10926.77|10927.42|10927.42|10926.77|10926.77|0
1651580550000|2022-05-03 12:22:30|10926.23|10926.23|10926.23|10926.23|10926.23|10926.23|10926.23|10926.23|0
1651580570000|2022-05-03 12:22:50|10916.57|10916.57|10919.79|10919.79|10919.79|10919.79|10916.57|10916.57|0
1651580630000|2022-05-03 12:23:50|10923.01|10923.01|10923.01|10923.01|10923.01|10923.01|10923.01|10923.01|0
1651580640000|2022-05-03 12:24:00|10919.79|10919.79|10919.79|10919.79|10919.79|10919.79|10919.79|10919.79|0
1651580670000|2022-05-03 12:24:30|10920.92|10920.92|10921.67|10921.67|10921.67|10921.67|10920.92|10920.92|0
1651580820000|2022-05-03 12:27:00|10920.54|10920.54|10920.92|10920.92|10920.92|10920.92|10920.54|10920.54|0
1651580850000|2022-05-03 12:27:30|10920.54|10920.54|10920.17|10920.17|10920.54|10920.54|10920.17|10920.17|0
1651580860000|2022-05-03 12:27:40|10918.88|10918.88|10918.88|10918.88|10918.88|10918.88|10918.88|10918.88|0
1651580960000|2022-05-03 12:29:20|10919.53|10919.53|10919.53|10919.53|10919.53|10919.53|10919.53|10919.53|0
1651581010000|2022-05-03 12:30:10|10920.81|10920.81|10920.81|10920.81|10920.81|10920.81|10919.53|10919.53|0
1651581020000|2022-05-03 12:30:20|10918.88|10918.88|10918.88|10918.88|10918.88|10918.88|10918.88|10918.88|0
1651581080000|2022-05-03 12:31:20|10918.24|10918.24|10918.24|10918.24|10918.24|10918.24|10918.24|10918.24|0
1651581110000|2022-05-03 12:31:50|10916.96|10916.96|10916.96|10916.96|10916.96|10916.96|10916.96|10916.96|0
1651581120000|2022-05-03 12:32:00|10915.83|10915.83|10913.2|10913.2|10915.83|10915.83|10913.2|10913.2|0
1651581140000|2022-05-03 12:32:20|10906.76|10906.76|10906.76|10906.76|10913.2|10913.2|10906.76|10906.76|0
1651581190000|2022-05-03 12:33:10|10905.12|10905.12|10904.02|10904.02|10905.12|10905.12|10904.02|10904.02|0
1651581250000|2022-05-03 12:34:10|10901.39|10901.39|10901.39|10901.39|10901.39|10901.39|10901.39|10901.39|0
1651581300000|2022-05-03 12:35:00|10901.01|10901.01|10902.89|10902.89|10902.89|10902.89|10901.01|10901.01|0
1651581330000|2022-05-03 12:35:30|10903.53|10903.53|10903.53|10903.53|10903.53|10903.53|10903.53|10903.53|0
1651581400000|2022-05-03 12:36:40|10905.46|10905.46|10906.74|10906.74|10906.74|10906.74|10905.46|10905.46|0
1651581410000|2022-05-03 12:36:50|10909.31|10909.31|10909.86|10909.86|10909.86|10909.86|10909.31|10909.31|0
1651581420000|2022-05-03 12:37:00|10912.42|10912.42|10910.92|10910.92|10912.42|10912.42|10910.92|10910.92|0
1651581480000|2022-05-03 12:38:00|10909.63|10909.63|10910.92|10910.92|10910.92|10910.92|10909.63|10909.63|0
1651581550000|2022-05-03 12:39:10|10908.17|10908.17|10908.17|10908.17|10908.17|10908.17|10908.17|10908.17|0
1651581570000|2022-05-03 12:39:30|10907.53|10907.53|10907.53|10907.53|10907.53|10907.53|10907.53|10907.53|0
1651581620000|2022-05-03 12:40:20|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|10908.08|0
1651581670000|2022-05-03 12:41:10|10904.86|10904.86|10904.86|10904.86|10904.86|10904.86|10904.86|10904.86|0
1651581680000|2022-05-03 12:41:20|10902.61|10902.61|10903.36|10903.36|10903.36|10903.36|10902.61|10902.61|0
1651581790000|2022-05-03 12:43:10|10902.26|10902.26|10902.26|10902.26|10902.26|10902.26|10902.26|10902.26|0
1651581800000|2022-05-03 12:43:20|10900.34|10900.34|10900.34|10900.34|10900.34|10900.34|10900.34|10900.34|0
1651581830000|2022-05-03 12:43:50|10909.99|10909.99|10909.99|10909.99|10909.99|10909.99|10909.99|10909.99|0
1651581890000|2022-05-03 12:44:50|10909.35|10909.35|10909.35|10909.35|10909.35|10909.35|10909.35|10909.35|0
1651581910000|2022-05-03 12:45:10|10909.99|10909.99|10911.27|10911.27|10911.27|10911.27|10909.99|10909.99|0
1651581920000|2022-05-03 12:45:20|10909.99|10909.99|10910.63|10910.63|10910.63|10910.63|10909.99|10909.99|0
1651582000000|2022-05-03 12:46:40|10907.24|10907.24|10904.23|10904.23|10907.24|10907.24|10904.23|10904.23|0
1651582020000|2022-05-03 12:47:00|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|0
1651582040000|2022-05-03 12:47:20|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|0
1651582060000|2022-05-03 12:47:40|10903.42|10903.42|10903.42|10903.42|10903.42|10903.42|10903.42|10903.42|0
1651582070000|2022-05-03 12:47:50|10903.97|10903.97|10903.97|10903.97|10903.97|10903.97|10903.97|10903.97|0
1651582100000|2022-05-03 12:48:20|10905.9|10905.9|10907.03|10907.03|10907.03|10907.03|10905.9|10905.9|0
1651582190000|2022-05-03 12:49:50|10905.9|10905.9|10905.9|10905.9|10905.9|10905.9|10905.9|10905.9|0
1651582240000|2022-05-03 12:50:40|10899.46|10899.46|10896.25|10896.25|10899.46|10899.46|10896.25|10896.25|0
1651582250000|2022-05-03 12:50:50|10895.49|10895.49|10895.12|10895.12|10895.49|10895.49|10895.12|10895.12|0
1651582270000|2022-05-03 12:51:10|10895.87|10895.87|10895.87|10895.87|10895.87|10895.87|10895.87|10895.87|0
1651582330000|2022-05-03 12:52:10|10895.49|10895.49|10894.36|10894.36|10895.87|10895.87|10894.36|10894.36|0
1651582390000|2022-05-03 12:53:10|10897.75|10897.75|10898.88|10898.88|10898.88|10898.88|10897.75|10897.75|0
1651582480000|2022-05-03 12:54:40|10899.26|10899.26|10899.26|10899.26|10899.26|10899.26|10899.26|10899.26|0
1651582520000|2022-05-03 12:55:20|10896.69|10896.69|10896.69|10896.69|10896.69|10896.69|10896.69|10896.69|0
1651582550000|2022-05-03 12:55:50|10897.97|10897.97|10897.97|10897.97|10897.97|10897.97|10897.97|10897.97|0
1651582620000|2022-05-03 12:57:00|10899.26|10899.26|10899.26|10899.26|10899.26|10899.26|10899.26|10899.26|0
1651582650000|2022-05-03 12:57:30|10908.91|10908.91|10912.12|10912.12|10912.12|10912.12|10908.91|10908.91|0
1651582670000|2022-05-03 12:57:50|10916.62|10916.62|10916.62|10916.62|10916.62|10916.62|10916.62|10916.62|0
1651582710000|2022-05-03 12:58:30|10919.83|10919.83|10919.83|10919.83|10919.83|10919.83|10919.83|10919.83|0
1651582740000|2022-05-03 12:59:00|10919.19|10919.19|10921.59|10921.59|10923.78|10923.78|10919.19|10919.19|0
1651582770000|2022-05-03 12:59:30|10924.8|10924.8|10924.8|10924.8|10924.8|10924.8|10924.8|10924.8|0
1651582790000|2022-05-03 12:59:50|10922.23|10922.23|10922.87|10922.87|10922.87|10922.87|10922.23|10922.23|0
1651582810000|2022-05-03 13:00:10|10924.16|10924.16|10928.65|10928.65|10928.65|10928.65|10924.16|10924.16|0
1651582860000|2022-05-03 13:01:00|10929.74|10929.74|10929.74|10929.74|10929.74|10929.74|10929.74|10929.74|0
1651582880000|2022-05-03 13:01:20|10931.67|10931.67|10931.67|10931.67|10931.67|10931.67|10931.67|10931.67|0
1651582980000|2022-05-03 13:03:00|10932.95|10932.95|10932.95|10932.95|10932.95|10932.95|10932.95|10932.95|0
1651583010000|2022-05-03 13:03:30|10930.39|10930.39|10930.39|10930.39|10930.39|10930.39|10930.39|10930.39|0
1651583100000|2022-05-03 13:05:00|10927.82|10927.82|10927.82|10927.82|10927.82|10927.82|10927.82|10927.82|0
1651583120000|2022-05-03 13:05:20|10928.2|10928.2|10928.2|10928.2|10928.2|10928.2|10928.2|10928.2|0
1651583170000|2022-05-03 13:06:10|10931.41|10931.41|10931.41|10931.41|10931.41|10931.41|10931.41|10931.41|0
1651583180000|2022-05-03 13:06:20|10934.63|10934.63|10934.63|10934.63|10934.63|10934.63|10934.63|10934.63|0
1651583370000|2022-05-03 13:09:30|10936.14|10936.14|10936.14|10936.14|10936.14|10936.14|10936.14|10936.14|0
1651583440000|2022-05-03 13:10:40|10932.93|10932.93|10932.93|10932.93|10932.93|10932.93|10932.93|10932.93|0
1651583450000|2022-05-03 13:10:50|10931.83|10931.83|10931.83|10931.83|10931.83|10931.83|10931.83|10931.83|0
1651583480000|2022-05-03 13:11:20|10931.19|10931.19|10931.19|10931.19|10931.19|10931.19|10931.19|10931.19|0
1651583510000|2022-05-03 13:11:50|10931.83|10931.83|10932.47|10932.47|10932.47|10932.47|10931.83|10931.83|0
1651583570000|2022-05-03 13:12:50|10938.91|10938.91|10938.91|10938.91|10938.91|10938.91|10938.91|10938.91|0
1651583580000|2022-05-03 13:13:00|10942.12|10942.12|10942.12|10942.12|10942.12|10942.12|10942.12|10942.12|0
1651583750000|2022-05-03 13:15:50|10935.69|10935.69|10932.47|10932.47|10935.69|10935.69|10932.47|10932.47|0
1651583770000|2022-05-03 13:16:10|10933.75|10933.75|10933.75|10933.75|10933.75|10933.75|10933.75|10933.75|0
1651583790000|2022-05-03 13:16:30|10934.4|10934.4|10934.4|10934.4|10934.4|10934.4|10934.4|10934.4|0
1651583800000|2022-05-03 13:16:40|10934.77|10934.77|10934.77|10934.77|10934.77|10934.77|10934.77|10934.77|0
1651583840000|2022-05-03 13:17:20|10933.64|10933.64|10933.64|10933.64|10933.64|10933.64|10933.64|10933.64|0
1651583880000|2022-05-03 13:18:00|10934.93|10934.93|10934.93|10934.93|10934.93|10934.93|10934.93|10934.93|0
1651583970000|2022-05-03 13:19:30|10937.19|10937.19|10937.19|10937.19|10937.19|10937.19|10937.19|10937.19|0
1651583990000|2022-05-03 13:19:50|10937.56|10937.56|10937.56|10937.56|10937.56|10937.56|10937.56|10937.56|0
1651584160000|2022-05-03 13:22:40|10938.11|10938.11|10939.76|10939.76|10939.76|10939.76|10938.11|10938.11|0
1651584200000|2022-05-03 13:23:20|10940.13|10940.13|10940.13|10940.13|10940.13|10940.13|10940.13|10940.13|0
1651584300000|2022-05-03 13:25:00|10939.76|10939.76|10939.76|10939.76|10939.76|10939.76|10939.76|10939.76|0
1651584320000|2022-05-03 13:25:20|10938.47|10938.47|10938.47|10938.47|10938.47|10938.47|10938.47|10938.47|0
1651584340000|2022-05-03 13:25:40|10937.83|10937.83|10937.83|10937.83|10937.83|10937.83|10937.83|10937.83|0
1651584400000|2022-05-03 13:26:40|10938.47|10938.47|10938.47|10938.47|10938.47|10938.47|10938.47|10938.47|0
1651584410000|2022-05-03 13:26:50|10939.11|10939.11|10939.11|10939.11|10939.11|10939.11|10939.11|10939.11|0
1651584420000|2022-05-03 13:27:00|10939.76|10939.76|10937.08|10937.08|10939.76|10939.76|10937.08|10937.08|0
1651584470000|2022-05-03 13:27:50|10943.51|10943.51|10943.51|10943.51|10943.51|10943.51|10943.51|10943.51|0
1651584530000|2022-05-03 13:28:50|10937.08|10937.08|10937.08|10937.08|10937.08|10937.08|10937.08|10937.08|0
1651584540000|2022-05-03 13:29:00|10936.7|10936.7|10936.12|10936.12|10936.7|10936.7|10934.48|10934.48|0
1651584570000|2022-05-03 13:29:30|10942.56|10942.56|10936.12|10936.12|10942.56|10942.56|10936.12|10936.12|0
1651584580000|2022-05-03 13:29:40|10933.49|10933.49|10932.36|10932.36|10933.49|10933.49|10932.36|10932.36|0
1651584590000|2022-05-03 13:29:50|10931.08|10931.08|10931.08|10931.08|10931.08|10931.08|10931.08|10931.08|0
1651584600000|2022-05-03 13:30:00|10940.73|10940.73|10962.82|10962.82|10962.82|10962.82|10940.73|10940.73|0
1651584610000|2022-05-03 13:30:10|10963.46|10963.46|10978.21|10978.21|10978.21|10978.21|10963.46|10963.46|0
1651584620000|2022-05-03 13:30:20|10984.64|10984.64|10992.58|10992.58|10992.58|10992.58|10984.64|10984.64|0
1651584630000|2022-05-03 13:30:30|10994.51|10994.51|11000.94|11000.94|11004.16|11004.16|10994.51|10994.51|0
1651584640000|2022-05-03 13:30:40|11001.69|11001.69|11001.69|11001.69|11001.69|11001.69|11001.69|11001.69|0
1651584650000|2022-05-03 13:30:50|11002.07|11002.07|11002.07|11002.07|11002.07|11002.07|11002.07|11002.07|0
1651584660000|2022-05-03 13:31:00|11003.35|11003.35|11003.35|11003.35|11003.35|11003.35|11003.35|11003.35|0
1651584670000|2022-05-03 13:31:10|11004.86|11004.86|11030.22|11030.22|11030.22|11030.22|11004.86|11004.86|0
1651584680000|2022-05-03 13:31:20|11033.44|11033.44|11033.44|11033.44|11033.44|11033.44|11033.44|11033.44|0
1651584690000|2022-05-03 13:31:30|11036.65|11036.65|11043.09|11043.09|11043.09|11043.09|11036.65|11036.65|0
1651584700000|2022-05-03 13:31:40|11039.87|11039.87|11044.43|11044.43|11044.43|11044.43|11039.87|11039.87|0
1651584710000|2022-05-03 13:31:50|11047.65|11047.65|11047.65|11047.65|11047.65|11047.65|11047.65|11047.65|0
1651584720000|2022-05-03 13:32:00|11041.21|11041.21|11039.09|11039.09|11041.76|11041.76|11038.54|11038.54|0
1651584730000|2022-05-03 13:32:10|11039.85|11039.85|11040.6|11040.6|11040.6|11040.6|11039.85|11039.85|0
1651584740000|2022-05-03 13:32:20|11041.88|11041.88|11043.16|11043.16|11043.16|11043.16|11041.88|11041.88|0
1651584770000|2022-05-03 13:32:50|11043.81|11043.81|11043.81|11043.81|11043.81|11043.81|11043.81|11043.81|0
1651584780000|2022-05-03 13:33:00|11047.02|11047.02|11049.59|11049.59|11049.59|11049.59|11047.02|11047.02|0
1651584800000|2022-05-03 13:33:20|11046.38|11046.38|11045.63|11045.63|11046.38|11046.38|11045.63|11045.63|0
1651584810000|2022-05-03 13:33:30|11044.88|11044.88|11040.05|11040.05|11044.88|11044.88|11040.05|11040.05|0
1651584820000|2022-05-03 13:33:40|11040.43|11040.43|11040.43|11040.43|11040.43|11040.43|11040.43|11040.43|0
1651584830000|2022-05-03 13:33:50|11030.78|11030.78|11030.78|11030.78|11030.78|11030.78|11024.34|11024.34|0
1651584860000|2022-05-03 13:34:20|11031.91|11031.91|11031.91|11031.91|11031.91|11031.91|11031.91|11031.91|0
1651584870000|2022-05-03 13:34:30|11031.26|11031.26|11031.26|11031.26|11031.26|11031.26|11031.26|11031.26|0
1651584880000|2022-05-03 13:34:40|11029.98|11029.98|11029.98|11029.98|11029.98|11029.98|11029.98|11029.98|0
1651584890000|2022-05-03 13:34:50|11031.26|11031.26|11031.26|11031.26|11031.26|11031.26|11031.26|11031.26|0
1651584900000|2022-05-03 13:35:00|11034.48|11034.48|11040.29|11040.29|11040.29|11040.29|11034.48|11034.48|0
1651584910000|2022-05-03 13:35:10|11041.8|11041.8|11041.8|11041.8|11041.8|11041.8|11041.8|11041.8|0
1651584920000|2022-05-03 13:35:20|11035.36|11035.36|11035.36|11035.36|11035.36|11035.36|11035.36|11035.36|0
1651584930000|2022-05-03 13:35:30|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|0
1651584950000|2022-05-03 13:35:50|11032.52|11032.52|11032.52|11032.52|11032.52|11032.52|11032.52|11032.52|0
1651584970000|2022-05-03 13:36:10|11033.62|11033.62|11037.38|11037.38|11038.48|11038.48|11033.62|11033.62|0
1651584980000|2022-05-03 13:36:20|11040.59|11040.59|11040.59|11040.59|11040.59|11040.59|11040.59|11040.59|0
1651585000000|2022-05-03 13:36:40|11039.09|11039.09|11039.09|11039.09|11039.09|11039.09|11039.09|11039.09|0
1651585010000|2022-05-03 13:36:50|11035.87|11035.87|11035.87|11035.87|11035.87|11035.87|11035.87|11035.87|0
1651585020000|2022-05-03 13:37:00|11033.95|11033.95|11024.29|11024.29|11033.95|11033.95|11024.29|11024.29|0
1651585050000|2022-05-03 13:37:30|11022.9|11022.9|11022.35|11022.35|11022.9|11022.9|11022.35|11022.35|0
1651585080000|2022-05-03 13:38:00|11015.92|11015.92|11017.05|11017.05|11017.05|11017.05|11015.92|11015.92|0
1651585090000|2022-05-03 13:38:10|11018.33|11018.33|11023.05|11023.05|11023.05|11023.05|11018.33|11018.33|0
1651585100000|2022-05-03 13:38:20|11023.8|11023.8|11024.45|11024.45|11024.45|11024.45|11023.8|11023.8|0
1651585120000|2022-05-03 13:38:40|11027.66|11027.66|11021.23|11021.23|11027.66|11027.66|11021.23|11021.23|0
1651585130000|2022-05-03 13:38:50|11018.01|11018.01|11012.06|11012.06|11018.01|11018.01|11012.06|11012.06|0
1651585140000|2022-05-03 13:39:00|11010.78|11010.78|11014.37|11014.37|11014.37|11014.37|11010.78|11010.78|0
1651585150000|2022-05-03 13:39:10|11017.59|11017.59|11024.02|11024.02|11024.02|11024.02|11017.59|11017.59|0
1651585160000|2022-05-03 13:39:20|11026.59|11026.59|11027.89|11027.89|11027.89|11027.89|11026.59|11026.59|0
1651585170000|2022-05-03 13:39:30|11027.25|11027.25|11027.25|11027.25|11027.25|11027.25|11027.25|11027.25|0
1651585180000|2022-05-03 13:39:40|11029.81|11029.81|11029.81|11029.81|11029.81|11029.81|11029.81|11029.81|0
1651585200000|2022-05-03 13:40:00|11030.57|11030.57|11030.57|11030.57|11030.57|11030.57|11030.57|11030.57|0
1651585220000|2022-05-03 13:40:20|11031.32|11031.32|11031.32|11031.32|11031.32|11031.32|11031.32|11031.32|0
1651585230000|2022-05-03 13:40:30|11032.07|11032.07|11032.07|11032.07|11032.07|11032.07|11032.07|11032.07|0
1651585240000|2022-05-03 13:40:40|11033.17|11033.17|11053.56|11053.56|11053.56|11053.56|11033.17|11033.17|0
1651585250000|2022-05-03 13:40:50|11054.69|11054.69|11055.97|11055.97|11055.97|11055.97|11054.69|11054.69|0
1651585290000|2022-05-03 13:41:30|11055.42|11055.42|11055.42|11055.42|11055.42|11055.42|11055.42|11055.42|0
1651585330000|2022-05-03 13:42:10|11058.64|11058.64|11058.64|11058.64|11058.64|11058.64|11058.64|11058.64|0
1651585340000|2022-05-03 13:42:20|11065.07|11065.07|11065.07|11065.07|11065.07|11065.07|11065.07|11065.07|0
1651585380000|2022-05-03 13:43:00|11061.86|11061.86|11061.86|11061.86|11061.86|11061.86|11061.86|11061.86|0
1651585390000|2022-05-03 13:43:10|11061.31|11061.31|11060.76|11060.76|11061.31|11061.31|11060.76|11060.76|0
1651585410000|2022-05-03 13:43:30|11064.52|11064.52|11065.54|11065.54|11066.29|11066.29|11064.52|11064.52|0
1651585420000|2022-05-03 13:43:40|11068.11|11068.11|11069.39|11069.39|11069.39|11069.39|11067.47|11067.47|0
1651585430000|2022-05-03 13:43:50|11070.9|11070.9|11070.9|11070.9|11070.9|11070.9|11070.9|11070.9|0
1651585470000|2022-05-03 13:44:30|11074.11|11074.11|11074.11|11074.11|11074.11|11074.11|11074.11|11074.11|0
1651585490000|2022-05-03 13:44:50|11072.98|11072.98|11073.36|11073.36|11073.36|11073.36|11072.98|11072.98|0
1651585500000|2022-05-03 13:45:00|11074.64|11074.64|11074.64|11074.64|11074.64|11074.64|11074.64|11074.64|0
1651585520000|2022-05-03 13:45:20|11073.89|11073.89|11073.89|11073.89|11073.89|11073.89|11073.89|11073.89|0
1651585540000|2022-05-03 13:45:40|11074.44|11074.44|11074.44|11074.44|11074.44|11074.44|11074.44|11074.44|0
1651585550000|2022-05-03 13:45:50|11068.01|11068.01|11063.66|11063.66|11068.01|11068.01|11063.66|11063.66|0
1651585560000|2022-05-03 13:46:00|11060.44|11060.44|11060.44|11060.44|11060.44|11060.44|11060.44|11060.44|0
1651585570000|2022-05-03 13:46:10|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|0
1651585580000|2022-05-03 13:46:20|11060.44|11060.44|11060.44|11060.44|11060.44|11060.44|11060.44|11060.44|0
1651585590000|2022-05-03 13:46:30|11055.95|11055.95|11055.95|11055.95|11055.95|11055.95|11055.95|11055.95|0
1651585610000|2022-05-03 13:46:50|11054.07|11054.07|11055.78|11055.78|11057.29|11057.29|11054.07|11054.07|0
1651585620000|2022-05-03 13:47:00|11053.86|11053.86|11053.86|11053.86|11053.86|11053.86|11053.86|11053.86|0
1651585640000|2022-05-03 13:47:20|11056.42|11056.42|11058.35|11058.35|11058.35|11058.35|11056.42|11056.42|0
1651585680000|2022-05-03 13:48:00|11059.1|11059.1|11059.1|11059.1|11059.1|11059.1|11059.1|11059.1|0
1651585690000|2022-05-03 13:48:10|11058.72|11058.72|11058.72|11058.72|11058.72|11058.72|11058.72|11058.72|0
1651585730000|2022-05-03 13:48:50|11059.85|11059.85|11059.85|11059.85|11059.85|11059.85|11059.85|11059.85|0
1651585740000|2022-05-03 13:49:00|11056.64|11056.64|11060.49|11060.49|11060.49|11060.49|11056.64|11056.64|0
1651585770000|2022-05-03 13:49:30|11066.92|11066.92|11066.92|11066.92|11066.92|11066.92|11066.92|11066.92|0
1651585790000|2022-05-03 13:49:50|11063.71|11063.71|11063.71|11063.71|11063.71|11063.71|11063.71|11063.71|0
1651585800000|2022-05-03 13:50:00|11057.28|11057.28|11057.28|11057.28|11057.28|11057.28|11057.28|11057.28|0
1651585810000|2022-05-03 13:50:10|11060.49|11060.49|11063.7|11063.7|11063.7|11063.7|11060.49|11060.49|0
1651585880000|2022-05-03 13:51:20|11066.91|11066.91|11066.91|11066.91|11066.91|11066.91|11066.91|11066.91|0
1651585910000|2022-05-03 13:51:50|11065.63|11065.63|11065.63|11065.63|11065.63|11065.63|11065.63|11065.63|0
1651585920000|2022-05-03 13:52:00|11066.76|11066.76|11066.76|11066.76|11066.76|11066.76|11066.76|11066.76|0
1651585930000|2022-05-03 13:52:10|11066.21|11066.21|11066.66|11066.66|11067.31|11067.31|11066.21|11066.21|0
1651585960000|2022-05-03 13:52:40|11063.45|11063.45|11060.23|11060.23|11063.45|11063.45|11060.23|11060.23|0
1651585980000|2022-05-03 13:53:00|11059.48|11059.48|11059.48|11059.48|11059.48|11059.48|11059.48|11059.48|0
1651585990000|2022-05-03 13:53:10|11062.69|11062.69|11064.62|11064.62|11064.62|11064.62|11062.69|11062.69|0
1651586000000|2022-05-03 13:53:20|11067.84|11067.84|11068.21|11068.21|11068.21|11068.21|11067.84|11067.84|0
1651586020000|2022-05-03 13:53:40|11065.65|11065.65|11065.65|11065.65|11065.65|11065.65|11065.65|11065.65|0
1651586040000|2022-05-03 13:54:00|11066.93|11066.93|11066.93|11066.93|11066.93|11066.93|11066.93|11066.93|0
1651586070000|2022-05-03 13:54:30|11067.68|11067.68|11067.68|11067.68|11067.68|11067.68|11067.68|11067.68|0
1651586100000|2022-05-03 13:55:00|11068.43|11068.43|11068.43|11068.43|11068.43|11068.43|11068.43|11068.43|0
1651586110000|2022-05-03 13:55:10|11068.98|11068.98|11068.98|11068.98|11068.98|11068.98|11068.98|11068.98|0
1651586120000|2022-05-03 13:55:20|11067.1|11067.1|11064.09|11064.09|11067.1|11067.1|11064.09|11064.09|0
1651586130000|2022-05-03 13:55:30|11068.23|11068.23|11068.23|11068.23|11068.23|11068.23|11068.23|11068.23|0
1651586140000|2022-05-03 13:55:40|11068.61|11068.61|11068.61|11068.61|11068.61|11068.61|11068.61|11068.61|0
1651586170000|2022-05-03 13:56:10|11078.26|11078.26|11078.26|11078.26|11078.26|11078.26|11078.26|11078.26|0
1651586180000|2022-05-03 13:56:20|11079.01|11079.01|11081.58|11081.58|11081.58|11081.58|11079.01|11079.01|0
1651586190000|2022-05-03 13:56:30|11082.86|11082.86|11084.15|11084.15|11087.36|11087.36|11082.86|11082.86|0
1651586210000|2022-05-03 13:56:50|11077.72|11077.72|11074.5|11074.5|11077.72|11077.72|11074.5|11074.5|0
1651586220000|2022-05-03 13:57:00|11073.86|11073.86|11073.86|11073.86|11073.86|11073.86|11073.86|11073.86|0
1651586300000|2022-05-03 13:58:20|11070.64|11070.64|11070.64|11070.64|11070.64|11070.64|11070.64|11070.64|0
1651586310000|2022-05-03 13:58:30|11071.02|11071.02|11071.02|11071.02|11071.02|11071.02|11071.02|11071.02|0
1651586340000|2022-05-03 13:59:00|11072.15|11072.15|11072.15|11072.15|11072.15|11072.15|11072.15|11072.15|0
1651586370000|2022-05-03 13:59:30|11078.58|11078.58|11076.01|11076.01|11079.22|11079.22|11076.01|11076.01|0
1651586380000|2022-05-03 13:59:40|11072.79|11072.79|11072.79|11072.79|11072.79|11072.79|11072.79|11072.79|0
1651586400000|2022-05-03 14:00:00|11074.07|11074.07|11080.51|11080.51|11080.51|11080.51|11074.07|11074.07|0
1651586430000|2022-05-03 14:00:30|11079.75|11079.75|11079.75|11079.75|11079.75|11079.75|11079.75|11079.75|0
1651586440000|2022-05-03 14:00:40|11082.97|11082.97|11082.97|11082.97|11082.97|11082.97|11082.97|11082.97|0
1651586460000|2022-05-03 14:01:00|11081.84|11081.84|11082.22|11082.22|11082.22|11082.22|11081.84|11081.84|0
1651586470000|2022-05-03 14:01:10|11079|11079|11077.08|11077.08|11079|11079|11077.08|11077.08|0
1651586480000|2022-05-03 14:01:20|11073.86|11073.86|11073.86|11073.86|11073.86|11073.86|11073.86|11073.86|0
1651586490000|2022-05-03 14:01:30|11070.64|11070.64|11070.64|11070.64|11070.64|11070.64|11070.64|11070.64|0
1651586560000|2022-05-03 14:02:40|11067.43|11067.43|11065.54|11065.54|11067.43|11067.43|11065.54|11065.54|0
1651586590000|2022-05-03 14:03:10|11062.33|11062.33|11062.33|11062.33|11062.33|11062.33|11062.33|11062.33|0
1651586600000|2022-05-03 14:03:20|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|0
1651586610000|2022-05-03 14:03:30|11059.76|11059.76|11053.32|11053.32|11059.76|11059.76|11053.32|11053.32|0
1651586630000|2022-05-03 14:03:50|11053.7|11053.7|11050.48|11050.48|11053.7|11053.7|11050.48|11050.48|0
1651586640000|2022-05-03 14:04:00|11049.93|11049.93|11049.93|11049.93|11049.93|11049.93|11049.93|11049.93|0
1651586660000|2022-05-03 14:04:20|11050.69|11050.69|11050.69|11050.69|11050.69|11050.69|11050.69|11050.69|0
1651586680000|2022-05-03 14:04:40|11053.9|11053.9|11053.9|11053.9|11053.9|11053.9|11053.9|11053.9|0
1651586690000|2022-05-03 14:04:50|11054.45|11054.45|11054.45|11054.45|11054.45|11054.45|11054.45|11054.45|0
1651586700000|2022-05-03 14:05:00|11053.9|11053.9|11058.77|11058.77|11058.77|11058.77|11053.9|11053.9|0
1651586720000|2022-05-03 14:05:20|11052.33|11052.33|11052.33|11052.33|11052.33|11052.33|11052.33|11052.33|0
1651586730000|2022-05-03 14:05:30|11049.11|11049.11|11045.35|11045.35|11049.11|11049.11|11045.35|11045.35|0
1651586740000|2022-05-03 14:05:40|11051.78|11051.78|11045.35|11045.35|11051.78|11051.78|11045.35|11045.35|0
1651586760000|2022-05-03 14:06:00|11051.78|11051.78|11054.04|11054.04|11054.04|11054.04|11051.78|11051.78|0
1651586800000|2022-05-03 14:06:40|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|0
1651586810000|2022-05-03 14:06:50|11055.92|11055.92|11058.21|11058.21|11058.21|11058.21|11054|11054|0
1651586820000|2022-05-03 14:07:00|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|11060.13|0
1651586830000|2022-05-03 14:07:10|11061.23|11061.23|11070.88|11070.88|11070.88|11070.88|11061.23|11061.23|0
1651586840000|2022-05-03 14:07:20|11067.67|11067.67|11067.67|11067.67|11067.67|11067.67|11067.67|11067.67|0
1651586850000|2022-05-03 14:07:30|11068.31|11068.31|11068.31|11068.31|11068.31|11068.31|11068.31|11068.31|0
1651586890000|2022-05-03 14:08:10|11067.18|11067.18|11067.18|11067.18|11067.18|11067.18|11067.18|11067.18|0
1651586910000|2022-05-03 14:08:30|11070.4|11070.4|11067.18|11067.18|11070.4|11070.4|11067.18|11067.18|0
1651586930000|2022-05-03 14:08:50|11067.55|11067.55|11073.55|11073.55|11073.55|11073.55|11067.55|11067.55|0
1651586960000|2022-05-03 14:09:20|11074.68|11074.68|11074.68|11074.68|11074.68|11074.68|11074.68|11074.68|0
1651586970000|2022-05-03 14:09:30|11074.13|11074.13|11074.13|11074.13|11074.68|11074.68|11074.13|11074.13|0
1651586980000|2022-05-03 14:09:40|11075.23|11075.23|11077.34|11077.34|11077.34|11077.34|11074.13|11074.13|0
1651587000000|2022-05-03 14:10:00|11078.44|11078.44|11077.34|11077.34|11078.44|11078.44|11077.34|11077.34|0
1651587010000|2022-05-03 14:10:10|11077.89|11077.89|11082.68|11082.68|11082.68|11082.68|11077.89|11077.89|0
1651587020000|2022-05-03 14:10:20|11087.17|11087.17|11087.17|11087.17|11087.17|11087.17|11087.17|11087.17|0
1651587040000|2022-05-03 14:10:40|11086.79|11086.79|11088.3|11088.3|11088.3|11088.3|11086.79|11086.79|0
1651587050000|2022-05-03 14:10:50|11088.94|11088.94|11088.94|11088.94|11088.94|11088.94|11088.94|11088.94|0
1651587060000|2022-05-03 14:11:00|11089.58|11089.58|11089.58|11089.58|11089.58|11089.58|11089.58|11089.58|0
1651587080000|2022-05-03 14:11:20|11088.45|11088.45|11084.6|11084.6|11088.45|11088.45|11084.6|11084.6|0
1651587120000|2022-05-03 14:12:00|11091.04|11091.04|11092.17|11092.17|11092.17|11092.17|11091.04|11091.04|0
1651587130000|2022-05-03 14:12:10|11085.73|11085.73|11085.73|11085.73|11085.73|11085.73|11085.73|11085.73|0
1651587150000|2022-05-03 14:12:30|11086.86|11086.86|11086.86|11086.86|11086.86|11086.86|11086.86|11086.86|0
1651587160000|2022-05-03 14:12:40|11088.14|11088.14|11094.58|11094.58|11094.58|11094.58|11088.14|11088.14|0
1651587170000|2022-05-03 14:12:50|11096.08|11096.08|11099.3|11099.3|11102.52|11102.52|11096.08|11096.08|0
1651587180000|2022-05-03 14:13:00|11098.92|11098.92|11098.17|11098.17|11098.92|11098.92|11098.17|11098.17|0
1651587230000|2022-05-03 14:13:50|11099.27|11099.27|11102.74|11102.74|11102.74|11102.74|11098.89|11098.89|0
1651587250000|2022-05-03 14:14:10|11103.87|11103.87|11103.87|11103.87|11103.87|11103.87|11103.87|11103.87|0
1651587270000|2022-05-03 14:14:30|11107.09|11107.09|11108.22|11108.22|11111.43|11111.43|11107.09|11107.09|0
1651587290000|2022-05-03 14:14:50|11112.07|11112.07|11118.5|11118.5|11118.5|11118.5|11112.07|11112.07|0
1651587310000|2022-05-03 14:15:10|11119.25|11119.25|11119.25|11119.25|11119.25|11119.25|11119.25|11119.25|0
1651587340000|2022-05-03 14:15:40|11123.75|11123.75|11125.04|11125.04|11126.32|11126.32|11123.1|11123.1|0
1651587360000|2022-05-03 14:16:00|11118.6|11118.6|11121.81|11121.81|11121.81|11121.81|11118.6|11118.6|0
1651587370000|2022-05-03 14:16:10|11120.71|11120.71|11122.22|11122.22|11122.22|11122.22|11120.71|11120.71|0
1651587390000|2022-05-03 14:16:30|11125.44|11125.44|11122.8|11122.8|11125.44|11125.44|11122.8|11122.8|0
1651587410000|2022-05-03 14:16:50|11122.16|11122.16|11122.16|11122.16|11122.16|11122.16|11122.16|11122.16|0
1651587430000|2022-05-03 14:17:10|11128.59|11128.59|11131.81|11131.81|11131.81|11131.81|11128.59|11128.59|0
1651587440000|2022-05-03 14:17:20|11134.38|11134.38|11134.38|11134.38|11134.38|11134.38|11134.38|11134.38|0
1651587450000|2022-05-03 14:17:30|11131.16|11131.16|11131.16|11131.16|11131.16|11131.16|11131.16|11131.16|0
1651587460000|2022-05-03 14:17:40|11129.24|11129.24|11128.59|11128.59|11129.24|11129.24|11128.59|11128.59|0
1651587480000|2022-05-03 14:18:00|11127.84|11127.84|11127.84|11127.84|11127.84|11127.84|11127.84|11127.84|0
1651587490000|2022-05-03 14:18:10|11125.92|11125.92|11125.92|11125.92|11125.92|11125.92|11125.92|11125.92|0
1651587500000|2022-05-03 14:18:20|11122.7|11122.7|11122.7|11122.7|11122.7|11122.7|11122.7|11122.7|0
1651587530000|2022-05-03 14:18:50|11120.78|11120.78|11120.78|11120.78|11120.78|11120.78|11120.78|11120.78|0
1651587560000|2022-05-03 14:19:20|11118.52|11118.52|11118.52|11118.52|11118.52|11118.52|11118.52|11118.52|0
1651587570000|2022-05-03 14:19:30|11119.65|11119.65|11120.78|11120.78|11120.78|11120.78|11119.65|11119.65|0
1651587610000|2022-05-03 14:20:10|11122.7|11122.7|11122.7|11122.7|11122.7|11122.7|11122.7|11122.7|0
1651587630000|2022-05-03 14:20:30|11121.57|11121.57|11123.08|11123.08|11123.08|11123.08|11121.57|11121.57|0
1651587640000|2022-05-03 14:20:40|11125|11125|11125|11125|11125|11125|11125|11125|0
1651587650000|2022-05-03 14:20:50|11131.44|11131.44|11131.44|11131.44|11131.44|11131.44|11131.44|11131.44|0
1651587660000|2022-05-03 14:21:00|11128.87|11128.87|11128.87|11128.87|11128.87|11128.87|11128.87|11128.87|0
1651587700000|2022-05-03 14:21:40|11127.59|11127.59|11114.73|11114.73|11127.59|11127.59|11114.73|11114.73|0
1651587720000|2022-05-03 14:22:00|11113.44|11113.44|11113.44|11113.44|11113.44|11113.44|11113.44|11113.44|0
1651587740000|2022-05-03 14:22:20|11115.37|11115.37|11116.01|11116.01|11116.01|11116.01|11115.37|11115.37|0
1651587750000|2022-05-03 14:22:30|11116.56|11116.56|11116.56|11116.56|11116.56|11116.56|11116.56|11116.56|0
1651587800000|2022-05-03 14:23:20|11114.68|11114.68|11115.05|11115.05|11115.05|11115.05|11114.68|11114.68|0
1651587810000|2022-05-03 14:23:30|11124.7|11124.7|11124.7|11124.7|11124.7|11124.7|11124.7|11124.7|0
1651587820000|2022-05-03 14:23:40|11121.49|11121.49|11121.49|11121.49|11121.49|11121.49|11121.49|11121.49|0
1651587850000|2022-05-03 14:24:10|11118.27|11118.27|11118.27|11118.27|11118.27|11118.27|11118.27|11118.27|0
1651587870000|2022-05-03 14:24:30|11117.17|11117.17|11117.17|11117.17|11117.17|11117.17|11117.17|11117.17|0
1651587890000|2022-05-03 14:24:50|11120.39|11120.39|11122.96|11122.96|11122.96|11122.96|11120.39|11120.39|0
1651587900000|2022-05-03 14:25:00|11123.6|11123.6|11124.88|11124.88|11124.88|11124.88|11123.6|11123.6|0
1651587910000|2022-05-03 14:25:10|11121.66|11121.66|11123.59|11123.59|11123.59|11123.59|11121.66|11121.66|0
1651587950000|2022-05-03 14:25:50|11127.44|11127.44|11125.56|11125.56|11127.44|11127.44|11125.56|11125.56|0
1651587980000|2022-05-03 14:26:20|11126.2|11126.2|11125.56|11125.56|11126.2|11126.2|11125.56|11125.56|0
1651587990000|2022-05-03 14:26:30|11122.34|11122.34|11122.34|11122.34|11125.56|11125.56|11122.34|11122.34|0
1651588000000|2022-05-03 14:26:40|11119.13|11119.13|11119.13|11119.13|11119.13|11119.13|11119.13|11119.13|0
1651588050000|2022-05-03 14:27:30|11123.62|11123.62|11123.62|11123.62|11123.62|11123.62|11123.62|11123.62|0
1651588080000|2022-05-03 14:28:00|11120.41|11120.41|11120.41|11120.41|11120.41|11120.41|11120.41|11120.41|0
1651588110000|2022-05-03 14:28:30|11118.48|11118.48|11118.48|11118.48|11118.48|11118.48|11118.48|11118.48|0
1651588140000|2022-05-03 14:29:00|11116.6|11116.6|11113.38|11113.38|11116.6|11116.6|11113.38|11113.38|0
1651588170000|2022-05-03 14:29:30|11111.46|11111.46|11110.6|11110.6|11112.1|11112.1|11110.6|11110.6|0
1651588180000|2022-05-03 14:29:40|11112.24|11112.24|11112.24|11112.24|11112.24|11112.24|11112.24|11112.24|0
1651588220000|2022-05-03 14:30:20|11114.81|11114.81|11114.81|11114.81|11114.81|11114.81|11114.81|11114.81|0
1651588290000|2022-05-03 14:31:30|11124.18|11124.18|11128.32|11128.32|11128.32|11128.32|11124.18|11124.18|0
1651588300000|2022-05-03 14:31:40|11130.25|11130.25|11129.6|11129.6|11130.25|11130.25|11129.6|11129.6|0
1651588310000|2022-05-03 14:31:50|11128.1|11128.1|11128.1|11128.1|11128.1|11128.1|11128.1|11128.1|0
1651588320000|2022-05-03 14:32:00|11128.74|11128.74|11128.74|11128.74|11128.74|11128.74|11128.74|11128.74|0
1651588330000|2022-05-03 14:32:10|11131.96|11131.96|11131.96|11131.96|11131.96|11131.96|11131.96|11131.96|0
1651588340000|2022-05-03 14:32:20|11133.84|11133.84|11133.84|11133.84|11133.84|11133.84|11133.84|11133.84|0
1651588350000|2022-05-03 14:32:30|11134.97|11134.97|11136.65|11136.65|11136.65|11136.65|11134.97|11134.97|0
1651588370000|2022-05-03 14:32:50|11137.4|11137.4|11139.28|11139.28|11139.28|11139.28|11137.4|11137.4|0
1651588380000|2022-05-03 14:33:00|11138.53|11138.53|11138.53|11138.53|11138.53|11138.53|11138.53|11138.53|0
1651588400000|2022-05-03 14:33:20|11134.39|11134.39|11134.39|11134.39|11134.39|11134.39|11134.39|11134.39|0
1651588410000|2022-05-03 14:33:30|11133.84|11133.84|11133.84|11133.84|11133.84|11133.84|11133.84|11133.84|0
1651588420000|2022-05-03 14:33:40|11130.62|11130.62|11140.27|11140.27|11140.27|11140.27|11130.62|11130.62|0
1651588430000|2022-05-03 14:33:50|11137.06|11137.06|11137.06|11137.06|11137.06|11137.06|11137.06|11137.06|0
1651588440000|2022-05-03 14:34:00|11138.7|11138.7|11138.15|11138.15|11138.7|11138.7|11137.61|11137.61|0
1651588450000|2022-05-03 14:34:10|11136.87|11136.87|11137.51|11137.51|11137.51|11137.51|11133.02|11133.02|0
1651588470000|2022-05-03 14:34:30|11137.89|11137.89|11143.66|11143.66|11143.66|11143.66|11137.89|11137.89|0
1651588500000|2022-05-03 14:35:00|11146.3|11146.3|11146.3|11146.3|11146.3|11146.3|11146.3|11146.3|0
1651588510000|2022-05-03 14:35:10|11145.66|11145.66|11145.01|11145.01|11145.66|11145.66|11145.01|11145.01|0
1651588520000|2022-05-03 14:35:20|11151.45|11151.45|11151.45|11151.45|11151.45|11151.45|11151.45|11151.45|0
1651588540000|2022-05-03 14:35:40|11150.9|11150.9|11142.91|11142.91|11151.45|11151.45|11142.91|11142.91|0
1651588550000|2022-05-03 14:35:50|11145.11|11145.11|11145.11|11145.11|11145.65|11145.65|11144.56|11144.56|0
1651588570000|2022-05-03 14:36:10|11142.47|11142.47|11143.05|11143.05|11143.05|11143.05|11141.55|11141.55|0
1651588580000|2022-05-03 14:36:20|11139.84|11139.84|11139.84|11139.84|11139.84|11139.84|11139.84|11139.84|0
1651588590000|2022-05-03 14:36:30|11138.74|11138.74|11140.24|11140.24|11140.24|11140.24|11138.74|11138.74|0
1651588600000|2022-05-03 14:36:40|11142.81|11142.81|11142.81|11142.81|11142.81|11142.81|11142.81|11142.81|0
1651588610000|2022-05-03 14:36:50|11142.06|11142.06|11142.06|11142.06|11142.06|11142.06|11142.06|11142.06|0
1651588630000|2022-05-03 14:37:10|11138.84|11138.84|11138.84|11138.84|11138.84|11138.84|11138.84|11138.84|0
1651588660000|2022-05-03 14:37:40|11140.77|11140.77|11140.77|11140.77|11140.77|11140.77|11140.77|11140.77|0
1651588720000|2022-05-03 14:38:40|11139.26|11139.26|11139.26|11139.26|11140.01|11140.01|11138.51|11138.51|0
1651588730000|2022-05-03 14:38:50|11141.52|11141.52|11143.78|11143.78|11143.78|11143.78|11141.52|11141.52|0
1651588750000|2022-05-03 14:39:10|11144.42|11144.42|11147.71|11147.71|11147.71|11147.71|11144.42|11144.42|0
1651588760000|2022-05-03 14:39:20|11144.7|11144.7|11145.07|11145.07|11145.07|11145.07|11143.95|11143.95|0
1651588770000|2022-05-03 14:39:30|11145.83|11145.83|11146.58|11146.58|11146.58|11146.58|11145.83|11145.83|0
1651588790000|2022-05-03 14:39:50|11145.94|11145.94|11146.31|11146.31|11148.5|11148.5|11145.94|11145.94|0
1651588800000|2022-05-03 14:40:00|11145.03|11145.03|11143.74|11143.74|11145.03|11145.03|11143.74|11143.74|0
1651588810000|2022-05-03 14:40:10|11146.96|11146.96|11146.96|11146.96|11146.96|11146.96|11146.96|11146.96|0
1651588820000|2022-05-03 14:40:20|11143.74|11143.74|11143.74|11143.74|11143.74|11143.74|11143.74|11143.74|0
1651588830000|2022-05-03 14:40:30|11145.67|11145.67|11142.45|11142.45|11145.67|11145.67|11142.45|11142.45|0
1651588850000|2022-05-03 14:40:50|11143.55|11143.55|11146.77|11146.77|11146.77|11146.77|11137.11|11137.11|0
1651588860000|2022-05-03 14:41:00|11147.89|11147.89|11146.39|11146.39|11147.89|11147.89|11146.39|11146.39|0
1651588890000|2022-05-03 14:41:30|11143.17|11143.17|11146.39|11146.39|11146.39|11146.39|11143.17|11143.17|0
1651588900000|2022-05-03 14:41:40|11143.17|11143.17|11143.17|11143.17|11143.17|11143.17|11143.17|11143.17|0
1651588910000|2022-05-03 14:41:50|11146.38|11146.38|11146.38|11146.38|11146.38|11146.38|11146.38|11146.38|0
1651588930000|2022-05-03 14:42:10|11145.63|11145.63|11146|11146|11146|11146|11145.25|11145.25|0
1651588940000|2022-05-03 14:42:20|11149.22|11149.22|11149.22|11149.22|11149.22|11149.22|11149.22|11149.22|0
1651588950000|2022-05-03 14:42:30|11148.58|11148.58|11147.94|11147.94|11148.58|11148.58|11147.94|11147.94|0
1651588990000|2022-05-03 14:43:10|11150.51|11150.51|11144.09|11144.09|11150.51|11150.51|11144.09|11144.09|0
1651589000000|2022-05-03 14:43:20|11144.46|11144.46|11144.46|11144.46|11144.46|11144.46|11144.46|11144.46|0
1651589010000|2022-05-03 14:43:30|11147.03|11147.03|11143.81|11143.81|11147.03|11147.03|11143.81|11143.81|0
1651589040000|2022-05-03 14:44:00|11140.6|11140.6|11140.6|11140.6|11140.6|11140.6|11140.6|11140.6|0
1651589060000|2022-05-03 14:44:20|11137.39|11137.39|11134.17|11134.17|11137.39|11137.39|11134.17|11134.17|0
1651589120000|2022-05-03 14:45:20|11135.46|11135.46|11139.95|11139.95|11139.95|11139.95|11135.46|11135.46|0
1651589140000|2022-05-03 14:45:40|11142.51|11142.51|11147.02|11147.02|11147.02|11147.02|11140.59|11140.59|0
1651589150000|2022-05-03 14:45:50|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|0
1651589190000|2022-05-03 14:46:30|11151.89|11151.89|11151.89|11151.89|11151.89|11151.89|11151.89|11151.89|0
1651589210000|2022-05-03 14:46:50|11148.68|11148.68|11149.96|11149.96|11149.96|11149.96|11148.68|11148.68|0
1651589220000|2022-05-03 14:47:00|11146.74|11146.74|11146.74|11146.74|11146.74|11146.74|11146.74|11146.74|0
1651589240000|2022-05-03 14:47:20|11149.96|11149.96|11149.96|11149.96|11149.96|11149.96|11149.96|11149.96|0
1651589260000|2022-05-03 14:47:40|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|0
1651589280000|2022-05-03 14:48:00|11144.17|11144.17|11144.17|11144.17|11144.17|11144.17|11144.17|11144.17|0
1651589300000|2022-05-03 14:48:20|11143.53|11143.53|11143.53|11143.53|11143.53|11143.53|11143.53|11143.53|0
1651589310000|2022-05-03 14:48:30|11142.98|11142.98|11146.19|11146.19|11146.19|11146.19|11142.43|11142.43|0
1651589330000|2022-05-03 14:48:50|11147.48|11147.48|11146.19|11146.19|11147.48|11147.48|11146.19|11146.19|0
1651589340000|2022-05-03 14:49:00|11146.74|11146.74|11147.29|11147.29|11147.29|11147.29|11146.74|11146.74|0
1651589350000|2022-05-03 14:49:10|11147.84|11147.84|11147.84|11147.84|11147.84|11147.84|11147.84|11147.84|0
1651589370000|2022-05-03 14:49:30|11150.41|11150.41|11151.05|11151.05|11151.05|11151.05|11150.41|11150.41|0
1651589380000|2022-05-03 14:49:40|11151.43|11151.43|11152.55|11152.55|11153.31|11153.31|11151.43|11151.43|0
1651589390000|2022-05-03 14:49:50|11151.8|11151.8|11147.46|11147.46|11151.8|11151.8|11147.46|11147.46|0
1651589400000|2022-05-03 14:50:00|11145.57|11145.57|11145.57|11145.57|11145.57|11145.57|11145.57|11145.57|0
1651589410000|2022-05-03 14:50:10|11147.5|11147.5|11152.01|11152.01|11152.01|11152.01|11145.57|11145.57|0
1651589420000|2022-05-03 14:50:20|11151.37|11151.37|11150.72|11150.72|11151.37|11151.37|11150.72|11150.72|0
1651589450000|2022-05-03 14:50:50|11153.94|11153.94|11150.09|11150.09|11153.94|11153.94|11150.09|11150.09|0
1651589460000|2022-05-03 14:51:00|11148.59|11148.59|11147.46|11147.46|11148.59|11148.59|11147.46|11147.46|0
1651589530000|2022-05-03 14:52:10|11149.38|11149.38|11149.38|11149.38|11149.38|11149.38|11149.38|11149.38|0
1651589540000|2022-05-03 14:52:20|11146.82|11146.82|11146.82|11146.82|11146.82|11146.82|11146.82|11146.82|0
1651589560000|2022-05-03 14:52:40|11143.6|11143.6|11143.6|11143.6|11143.6|11143.6|11143.6|11143.6|0
1651589570000|2022-05-03 14:52:50|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|11145.48|0
1651589580000|2022-05-03 14:53:00|11144.38|11144.38|11142.46|11142.46|11144.38|11144.38|11142.46|11142.46|0
1651589600000|2022-05-03 14:53:20|11148.89|11148.89|11148.89|11148.89|11148.89|11148.89|11145.68|11145.68|0
1651589610000|2022-05-03 14:53:30|11149.53|11149.53|11149.53|11149.53|11149.53|11149.53|11149.53|11149.53|0
1651589630000|2022-05-03 14:53:50|11150.82|11150.82|11151.46|11151.46|11151.46|11151.46|11150.82|11150.82|0
1651589660000|2022-05-03 14:54:20|11148.24|11148.24|11148.24|11148.24|11148.24|11148.24|11148.24|11148.24|0
1651589680000|2022-05-03 14:54:40|11145.03|11145.03|11145.03|11145.03|11145.03|11145.03|11145.03|11145.03|0
1651589690000|2022-05-03 14:54:50|11142.77|11142.77|11142.77|11142.77|11142.77|11142.77|11142.77|11142.77|0
1651589730000|2022-05-03 14:55:30|11139.55|11139.55|11139.55|11139.55|11139.55|11139.55|11139.55|11139.55|0
1651589750000|2022-05-03 14:55:50|11140.83|11140.83|11140.83|11140.83|11140.83|11140.83|11140.83|11140.83|0
1651589760000|2022-05-03 14:56:00|11140.19|11140.19|11136.98|11136.98|11140.19|11140.19|11136.98|11136.98|0
1651589770000|2022-05-03 14:56:10|11140.2|11140.2|11140.2|11140.2|11140.2|11140.2|11140.2|11140.2|0
1651589830000|2022-05-03 14:57:10|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|11136.98|0
1651589840000|2022-05-03 14:57:20|11138.08|11138.08|11138.08|11138.08|11138.08|11138.08|11138.08|11138.08|0
1651589850000|2022-05-03 14:57:30|11139.36|11139.36|11139.36|11139.36|11139.36|11139.36|11139.36|11139.36|0
1651589860000|2022-05-03 14:57:40|11136.15|11136.15|11136.15|11136.15|11136.15|11136.15|11136.15|11136.15|0
1651589870000|2022-05-03 14:57:50|11137.28|11137.28|11138.56|11138.56|11138.56|11138.56|11137.28|11137.28|0
1651589900000|2022-05-03 14:58:20|11139.2|11139.2|11137.28|11137.28|11139.2|11139.2|11137.28|11137.28|0
1651589910000|2022-05-03 14:58:30|11136.18|11136.18|11135.08|11135.08|11136.18|11136.18|11135.08|11135.08|0
1651589920000|2022-05-03 14:58:40|11133.8|11133.8|11133.8|11133.8|11133.8|11133.8|11133.8|11133.8|0
1651589930000|2022-05-03 14:58:50|11132.51|11132.51|11122.86|11122.86|11132.51|11132.51|11122.86|11122.86|0
1651589940000|2022-05-03 14:59:00|11132.51|11132.51|11132.51|11132.51|11132.51|11132.51|11132.51|11132.51|0
1651589950000|2022-05-03 14:59:10|11133.16|11133.16|11134.44|11134.44|11134.44|11134.44|11133.16|11133.16|0
1651589990000|2022-05-03 14:59:50|11128.01|11128.01|11127.31|11127.31|11129.78|11129.78|11125.81|11125.81|0
1651590010000|2022-05-03 15:00:10|11129.88|11129.88|11128.37|11128.37|11129.88|11129.88|11128.37|11128.37|0
1651590020000|2022-05-03 15:00:20|11128|11128|11129.28|11129.28|11129.28|11129.28|11128|11128|0
1651590030000|2022-05-03 15:00:30|11128.15|11128.15|11134.59|11134.59|11134.59|11134.59|11128.15|11128.15|0
1651590050000|2022-05-03 15:00:50|11135.23|11135.23|11132.01|11132.01|11135.23|11135.23|11132.01|11132.01|0
1651590070000|2022-05-03 15:01:10|11138.44|11138.44|11138.44|11138.44|11138.44|11138.44|11138.44|11138.44|0
1651590110000|2022-05-03 15:01:50|11139.09|11139.09|11139.73|11139.73|11139.73|11139.73|11139.09|11139.09|0
1651590140000|2022-05-03 15:02:20|11140.37|11140.37|11140.37|11140.37|11140.37|11140.37|11140.37|11140.37|0
1651590160000|2022-05-03 15:02:40|11146.8|11146.8|11146.8|11146.8|11146.8|11146.8|11146.8|11146.8|0
1651590200000|2022-05-03 15:03:20|11148.09|11148.09|11148.09|11148.09|11148.09|11148.09|11148.09|11148.09|0
1651590210000|2022-05-03 15:03:30|11148.73|11148.73|11146.8|11146.8|11148.73|11148.73|11146.8|11146.8|0
1651590220000|2022-05-03 15:03:40|11144.88|11144.88|11144.88|11144.88|11144.88|11144.88|11144.88|11144.88|0
1651590230000|2022-05-03 15:03:50|11146.76|11146.76|11146.76|11146.76|11146.76|11146.76|11146.76|11146.76|0
1651590250000|2022-05-03 15:04:10|11149.98|11149.98|11149.98|11149.98|11149.98|11149.98|11149.98|11149.98|0
1651590270000|2022-05-03 15:04:30|11149.43|11149.43|11150.07|11150.07|11150.07|11150.07|11149.43|11149.43|0
1651590300000|2022-05-03 15:05:00|11148.79|11148.79|11148.79|11148.79|11148.79|11148.79|11148.79|11148.79|0
1651590320000|2022-05-03 15:05:20|11149.43|11149.43|11149.43|11149.43|11149.43|11149.43|11149.43|11149.43|0
1651590350000|2022-05-03 15:05:50|11150.71|11150.71|11150.71|11150.71|11150.71|11150.71|11150.71|11150.71|0
1651590360000|2022-05-03 15:06:00|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|11150.6|0
1651590380000|2022-05-03 15:06:20|11151.24|11151.24|11151.24|11151.24|11151.24|11151.24|11151.24|11151.24|0
1651590390000|2022-05-03 15:06:30|11148.03|11148.03|11148.03|11148.03|11148.03|11148.03|11148.03|11148.03|0
1651590410000|2022-05-03 15:06:50|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|0
1651590420000|2022-05-03 15:07:00|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|11145.45|0
1651590440000|2022-05-03 15:07:20|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|11148.67|0
1651590460000|2022-05-03 15:07:40|11147.38|11147.38|11147.38|11147.38|11147.38|11147.38|11147.38|11147.38|0
1651590500000|2022-05-03 15:08:20|11145.88|11145.88|11145.88|11145.88|11145.88|11145.88|11145.88|11145.88|0
1651590520000|2022-05-03 15:08:40|11143.31|11143.31|11149.75|11149.75|11149.75|11149.75|11143.31|11143.31|0
1651590530000|2022-05-03 15:08:50|11152|11152|11152|11152|11152|11152|11152|11152|0
1651590540000|2022-05-03 15:09:00|11151.46|11151.46|11151.46|11151.46|11151.46|11151.46|11151.46|11151.46|0
1651590550000|2022-05-03 15:09:10|11150.81|11150.81|11148.56|11148.56|11150.81|11150.81|11148.56|11148.56|0
1651590560000|2022-05-03 15:09:20|11145.34|11145.34|11153.06|11153.06|11153.06|11153.06|11145.34|11145.34|0
1651590570000|2022-05-03 15:09:30|11154.19|11154.19|11154.19|11154.19|11154.19|11154.19|11154.19|11154.19|0
1651590580000|2022-05-03 15:09:40|11154.83|11154.83|11154.83|11154.83|11154.83|11154.83|11154.83|11154.83|0
1651590590000|2022-05-03 15:09:50|11156.11|11156.11|11156.11|11156.11|11156.11|11156.11|11156.11|11156.11|0
1651590600000|2022-05-03 15:10:00|11149.68|11149.68|11149.68|11149.68|11149.68|11149.68|11149.68|11149.68|0
1651590610000|2022-05-03 15:10:10|11152.89|11152.89|11152.89|11152.89|11152.89|11152.89|11152.89|11152.89|0
1651590650000|2022-05-03 15:10:50|11152.25|11152.25|11152.25|11152.25|11152.25|11152.25|11152.25|11152.25|0
1651590670000|2022-05-03 15:11:10|11151.61|11151.61|11151.61|11151.61|11151.61|11151.61|11151.61|11151.61|0
1651590680000|2022-05-03 15:11:20|11150.33|11150.33|11150.33|11150.33|11150.33|11150.33|11150.33|11150.33|0
1651590690000|2022-05-03 15:11:30|11151.42|11151.42|11153.99|11153.99|11153.99|11153.99|11151.42|11151.42|0
1651590740000|2022-05-03 15:12:20|11154.54|11154.54|11155.67|11155.67|11156.04|11156.04|11154.54|11154.54|0
1651590780000|2022-05-03 15:13:00|11155.03|11155.03|11155.03|11155.03|11155.03|11155.03|11155.03|11155.03|0
1651590850000|2022-05-03 15:14:10|11154.38|11154.38|11154.38|11154.38|11154.38|11154.38|11154.38|11154.38|0
1651590890000|2022-05-03 15:14:50|11154.01|11154.01|11153.63|11153.63|11154.01|11154.01|11153.26|11153.26|0
1651590900000|2022-05-03 15:15:00|11156.85|11156.85|11156.85|11156.85|11156.85|11156.85|11156.85|11156.85|0
1651590910000|2022-05-03 15:15:10|11157.4|11157.4|11158.68|11158.68|11158.68|11158.68|11157.4|11157.4|0
1651590920000|2022-05-03 15:15:20|11157.93|11157.93|11157.93|11157.93|11157.93|11157.93|11157.93|11157.93|0
1651590930000|2022-05-03 15:15:30|11157.55|11157.55|11157.55|11157.55|11157.55|11157.55|11157.55|11157.55|0
1651590940000|2022-05-03 15:15:40|11151.12|11151.12|11149.83|11149.83|11154.33|11154.33|11149.83|11149.83|0
1651590950000|2022-05-03 15:15:50|11150.38|11150.38|11150.38|11150.38|11150.38|11150.38|11150.38|11150.38|0
1651590960000|2022-05-03 15:16:00|11149.74|11149.74|11149.74|11149.74|11149.74|11149.74|11149.74|11149.74|0
1651590980000|2022-05-03 15:16:20|11149.19|11149.19|11145.43|11145.43|11149.19|11149.19|11145.43|11145.43|0
1651591000000|2022-05-03 15:16:40|11146.71|11146.71|11146.71|11146.71|11146.71|11146.71|11146.71|11146.71|0
1651591030000|2022-05-03 15:17:10|11143.49|11143.49|11143.49|11143.49|11143.49|11143.49|11143.49|11143.49|0
1651591060000|2022-05-03 15:17:40|11142.85|11142.85|11145.57|11145.57|11145.57|11145.57|11141.72|11141.72|0
1651591070000|2022-05-03 15:17:50|11146.67|11146.67|11151.82|11151.82|11152.46|11152.46|11146.03|11146.03|0
1651591120000|2022-05-03 15:18:40|11145.39|11145.39|11145.39|11145.39|11145.39|11145.39|11145.39|11145.39|0
1651591130000|2022-05-03 15:18:50|11147.31|11147.31|11150.53|11150.53|11150.53|11150.53|11147.31|11147.31|0
1651591150000|2022-05-03 15:19:10|11149.89|11149.89|11149.25|11149.25|11149.89|11149.89|11149.25|11149.25|0
1651591160000|2022-05-03 15:19:20|11148.6|11148.6|11147.96|11147.96|11148.6|11148.6|11147.96|11147.96|0
1651591170000|2022-05-03 15:19:30|11149.25|11149.25|11149.25|11149.25|11149.25|11149.25|11149.25|11149.25|0
1651591180000|2022-05-03 15:19:40|11150.37|11150.37|11143.94|11143.94|11150.37|11150.37|11143.94|11143.94|0
1651591220000|2022-05-03 15:20:20|11147.16|11147.16|11145.87|11145.87|11147.16|11147.16|11145.87|11145.87|0
1651591240000|2022-05-03 15:20:40|11145.12|11145.12|11145.12|11145.12|11145.12|11145.12|11145.12|11145.12|0
1651591250000|2022-05-03 15:20:50|11141.9|11141.9|11140.78|11140.78|11141.9|11141.9|11140.78|11140.78|0
1651591270000|2022-05-03 15:21:10|11141.15|11141.15|11140.02|11140.02|11141.15|11141.15|11140.02|11140.02|0
1651591310000|2022-05-03 15:21:50|11141.31|11141.31|11141.31|11141.31|11141.31|11141.31|11141.31|11141.31|0
1651591330000|2022-05-03 15:22:10|11140.93|11140.93|11139.27|11139.27|11140.93|11140.93|11139.27|11139.27|0
1651591380000|2022-05-03 15:23:00|11139.82|11139.82|11143.51|11143.51|11143.51|11143.51|11139.82|11139.82|0
1651591400000|2022-05-03 15:23:20|11145.44|11145.44|11145.3|11145.3|11146.94|11146.94|11145.3|11145.3|0
1651591410000|2022-05-03 15:23:30|11145.94|11145.94|11146.32|11146.32|11146.32|11146.32|11145.56|11145.56|0
1651591440000|2022-05-03 15:24:00|11145.68|11145.68|11145.03|11145.03|11145.68|11145.68|11142.46|11142.46|0
1651591450000|2022-05-03 15:24:10|11147.6|11147.6|11145.03|11145.03|11147.6|11147.6|11145.03|11145.03|0
1651591460000|2022-05-03 15:24:20|11141.82|11141.82|11141.82|11141.82|11141.82|11141.82|11141.82|11141.82|0
1651591480000|2022-05-03 15:24:40|11140.53|11140.53|11140.53|11140.53|11140.53|11140.53|11140.53|11140.53|0
1651591500000|2022-05-03 15:25:00|11143.75|11143.75|11140.53|11140.53|11143.75|11143.75|11140.53|11140.53|0
1651591520000|2022-05-03 15:25:20|11142.46|11142.46|11143.74|11143.74|11143.74|11143.74|11142.46|11142.46|0
1651591530000|2022-05-03 15:25:30|11142.46|11142.46|11140.08|11140.08|11142.46|11142.46|11140.08|11140.08|0
1651591540000|2022-05-03 15:25:40|11140.45|11140.45|11137.13|11137.13|11140.45|11140.45|11137.13|11137.13|0
1651591550000|2022-05-03 15:25:50|11136.59|11136.59|11135.94|11135.94|11136.59|11136.59|11135.94|11135.94|0
1651591560000|2022-05-03 15:26:00|11134.66|11134.66|11133.8|11133.8|11135.3|11135.3|11133.8|11133.8|0
1651591570000|2022-05-03 15:26:10|11127.36|11127.36|11127.36|11127.36|11127.36|11127.36|11127.36|11127.36|0
1651591600000|2022-05-03 15:26:40|11128.12|11128.12|11126.19|11126.19|11128.12|11128.12|11126.19|11126.19|0
1651591620000|2022-05-03 15:27:00|11124.69|11124.69|11125.33|11125.33|11125.33|11125.33|11124.69|11124.69|0
1651591630000|2022-05-03 15:27:10|11124.2|11124.2|11123.65|11123.65|11124.2|11124.2|11123.65|11123.65|0
1651591640000|2022-05-03 15:27:20|11123.27|11123.27|11123.27|11123.27|11123.27|11123.27|11123.27|11123.27|0
1651591650000|2022-05-03 15:27:30|11122.14|11122.14|11122.52|11122.52|11122.52|11122.52|11122.14|11122.14|0
1651591660000|2022-05-03 15:27:40|11123.8|11123.8|11125.2|11125.2|11125.2|11125.2|11123.8|11123.8|0
1651591670000|2022-05-03 15:27:50|11123.27|11123.27|11123.27|11123.27|11123.27|11123.27|11123.27|11123.27|0
1651591680000|2022-05-03 15:28:00|11122.63|11122.63|11121.35|11121.35|11122.63|11122.63|11121.35|11121.35|0
1651591690000|2022-05-03 15:28:10|11122.63|11122.63|11122.63|11122.63|11122.63|11122.63|11122.63|11122.63|0
1651591710000|2022-05-03 15:28:30|11121.99|11121.99|11119.58|11119.58|11121.99|11121.99|11119.58|11119.58|0
1651591730000|2022-05-03 15:28:50|11119.03|11119.03|11119.03|11119.03|11119.03|11119.03|11119.03|11119.03|0
1651591740000|2022-05-03 15:29:00|11117.9|11117.9|11116.62|11116.62|11117.9|11117.9|11115.33|11115.33|0
1651591750000|2022-05-03 15:29:10|11114.05|11114.05|11113.78|11113.78|11116.62|11116.62|11113.4|11113.4|0
1651591760000|2022-05-03 15:29:20|11115.06|11115.06|11115.06|11115.06|11115.06|11115.06|11115.06|11115.06|0
1651591770000|2022-05-03 15:29:30|11114.42|11114.42|11114.42|11114.42|11114.42|11114.42|11114.42|11114.42|0
1651591780000|2022-05-03 15:29:40|11113.67|11113.67|11114.84|11114.84|11114.84|11114.84|11112.91|11112.91|0
1651591790000|2022-05-03 15:29:50|11112.27|11112.27|11104.9|11104.9|11112.27|11112.27|11104.9|11104.9|0
1651648510000|2022-05-04 07:15:10|11020.59|11020.59|11021.23|11021.23|11021.23|11021.23|11019.94|11019.94|0
1651648520000|2022-05-04 07:15:20|11025.72|11025.72|11025.72|11025.72|11025.72|11025.72|11025.72|11025.72|0
1651648630000|2022-05-04 07:17:10|11027.64|11027.64|11025.72|11025.72|11027.64|11027.64|11023.79|11023.79|0
1651648640000|2022-05-04 07:17:20|11029.57|11029.57|11030.85|11030.85|11030.85|11030.85|11029.57|11029.57|0
1651648650000|2022-05-04 07:17:30|11029.57|11029.57|11027.64|11027.64|11029.57|11029.57|11027.64|11027.64|0
1651648740000|2022-05-04 07:19:00|11028.02|11028.02|11028.02|11028.02|11028.02|11028.02|11028.02|11028.02|0
1651648760000|2022-05-04 07:19:20|11030.65|11030.65|11030.65|11030.65|11030.65|11030.65|11030.65|11030.65|0
1651648850000|2022-05-04 07:20:50|11024.88|11024.88|11024.88|11024.88|11024.88|11024.88|11024.88|11024.88|0
1651648910000|2022-05-04 07:21:50|11012.01|11012.01|11012.01|11012.01|11012.01|11012.01|11012.01|11012.01|0
1651648920000|2022-05-04 07:22:00|11009|11009|11009|11009|11009|11009|11009|11009|0
1651648930000|2022-05-04 07:22:10|11008.62|11008.62|11008.62|11008.62|11008.62|11008.62|11008.62|11008.62|0
1651648940000|2022-05-04 07:22:20|11005.41|11005.41|11005.41|11005.41|11005.41|11005.41|11005.41|11005.41|0
1651648980000|2022-05-04 07:23:00|11009.25|11009.25|11009.25|11009.25|11009.25|11009.25|11009.25|11009.25|0
1651649020000|2022-05-04 07:23:40|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|11008.61|0
1651649030000|2022-05-04 07:23:50|11002.17|11002.17|11002.17|11002.17|11002.17|11002.17|11002.17|11002.17|0
1651649040000|2022-05-04 07:24:00|10995.02|10995.02|10995.02|10995.02|10995.02|10995.02|10995.02|10995.02|0
1651649050000|2022-05-04 07:24:10|10985.37|10985.37|11001.46|11001.46|11001.46|11001.46|10985.37|10985.37|0
1651649180000|2022-05-04 07:26:20|10999.2|10999.2|10999.2|10999.2|10999.2|10999.2|10999.2|10999.2|0
1651649200000|2022-05-04 07:26:40|11000.7|11000.7|10999.2|10999.2|11000.7|11000.7|10999.2|10999.2|0
1651649220000|2022-05-04 07:27:00|11015.28|11015.28|11015.28|11015.28|11015.28|11015.28|11015.28|11015.28|0
1651649240000|2022-05-04 07:27:20|11014.91|11014.91|11014.91|11014.91|11014.91|11014.91|11014.91|11014.91|0
1651649300000|2022-05-04 07:28:20|11012.34|11012.34|11012.34|11012.34|11012.34|11012.34|11012.34|11012.34|0
1651649320000|2022-05-04 07:28:40|11016.19|11016.19|11015.55|11015.55|11016.19|11016.19|11015.55|11015.55|0
1651649340000|2022-05-04 07:29:00|11019.31|11019.31|11019.31|11019.31|11019.31|11019.31|11019.31|11019.31|0
1651649360000|2022-05-04 07:29:20|11022.53|11022.53|11022.53|11022.53|11022.53|11022.53|11022.53|11022.53|0
1651649440000|2022-05-04 07:30:40|11025.16|11025.16|11025.16|11025.16|11025.16|11025.16|11025.16|11025.16|0
1651649470000|2022-05-04 07:31:10|11022.91|11022.91|11023.28|11023.28|11023.28|11023.28|11022.91|11022.91|0
1651649590000|2022-05-04 07:33:10|11029.06|11029.06|11029.06|11029.06|11029.06|11029.06|11029.06|11029.06|0
1651649640000|2022-05-04 07:34:00|11019.41|11019.41|11019.41|11019.41|11019.41|11019.41|11019.41|11019.41|0
1651649650000|2022-05-04 07:34:10|11009.75|11009.75|11003.32|11003.32|11009.75|11009.75|11003.32|11003.32|0
1651649750000|2022-05-04 07:35:50|11005.25|11005.25|11007.17|11007.17|11007.17|11007.17|11005.25|11005.25|0
1651649760000|2022-05-04 07:36:00|11007.92|11007.92|11011.14|11011.14|11011.14|11011.14|11007.92|11007.92|0
1651649790000|2022-05-04 07:36:30|11014.35|11014.35|11014.35|11014.35|11014.35|11014.35|11014.35|11014.35|0
1651649800000|2022-05-04 07:36:40|11019.48|11019.48|11020.99|11020.99|11020.99|11020.99|11019.48|11019.48|0
1651649830000|2022-05-04 07:37:10|11022.63|11022.63|11022.63|11022.63|11022.63|11022.63|11022.63|11022.63|0
1651649870000|2022-05-04 07:37:50|11021.99|11021.99|11021.99|11021.99|11021.99|11021.99|11021.99|11021.99|0
1651649900000|2022-05-04 07:38:20|11018.14|11018.14|11017.5|11017.5|11018.14|11018.14|11017.5|11017.5|0
1651649950000|2022-05-04 07:39:10|11014.86|11014.86|11007.52|11007.52|11014.86|11014.86|11007.52|11007.52|0
1651649960000|2022-05-04 07:39:20|11010.08|11010.08|11010.08|11010.08|11010.08|11010.08|11010.08|11010.08|0
1651649990000|2022-05-04 07:39:50|11009.44|11009.44|11009.44|11009.44|11009.44|11009.44|11009.44|11009.44|0
1651650110000|2022-05-04 07:41:50|11010.08|11010.08|11010.08|11010.08|11010.08|11010.08|11010.08|11010.08|0
1651650260000|2022-05-04 07:44:20|11010.73|11010.73|11010.73|11010.73|11010.73|11010.73|11010.73|11010.73|0
1651650290000|2022-05-04 07:44:50|11021.51|11021.51|11024.52|11024.52|11024.52|11024.52|11021.51|11021.51|0
1651650360000|2022-05-04 07:46:00|11028.37|11028.37|11028.37|11028.37|11028.37|11028.37|11028.37|11028.37|0
1651650390000|2022-05-04 07:46:30|11025.73|11025.73|11025.73|11025.73|11025.73|11025.73|11025.73|11025.73|0
1651650420000|2022-05-04 07:47:00|11012.86|11012.86|11012.86|11012.86|11012.86|11012.86|11012.86|11012.86|0
1651650620000|2022-05-04 07:50:20|11010.98|11010.98|11010.98|11010.98|11010.98|11010.98|11010.98|11010.98|0
1651650750000|2022-05-04 07:52:30|11009.06|11009.06|11006.49|11006.49|11009.06|11009.06|11006.49|11006.49|0
1651650800000|2022-05-04 07:53:20|11011.62|11011.62|11011.62|11011.62|11011.62|11011.62|11011.62|11011.62|0
1651650880000|2022-05-04 07:54:40|11008.42|11008.42|11008.42|11008.42|11008.42|11008.42|11008.42|11008.42|0
1651650910000|2022-05-04 07:55:10|11012.91|11012.91|11012.91|11012.91|11012.91|11012.91|11012.91|11012.91|0
1651650920000|2022-05-04 07:55:20|11014.19|11014.19|11014.19|11014.19|11014.19|11014.19|11014.19|11014.19|0
1651650930000|2022-05-04 07:55:30|11014.83|11014.83|11014.83|11014.83|11014.83|11014.83|11014.83|11014.83|0
1651651010000|2022-05-04 07:56:50|11011.62|11011.62|11011.62|11011.62|11011.62|11011.62|11011.62|11011.62|0
1651651040000|2022-05-04 07:57:20|11008.4|11008.4|11018.05|11018.05|11018.05|11018.05|11008.4|11008.4|0
1651651050000|2022-05-04 07:57:30|11014.66|11014.66|11014.66|11014.66|11014.66|11014.66|11014.66|11014.66|0
1651651070000|2022-05-04 07:57:50|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|0
1651651090000|2022-05-04 07:58:10|11004.37|11004.37|11004.37|11004.37|11004.37|11004.37|11004.37|11004.37|0
1651651220000|2022-05-04 08:00:20|11014.02|11014.02|11014.02|11014.02|11014.02|11014.02|11014.02|11014.02|0
1651651250000|2022-05-04 08:00:50|11007.59|11007.59|11007.59|11007.59|11007.59|11007.59|11007.59|11007.59|0
1651651280000|2022-05-04 08:01:20|11006.83|11006.83|11006.83|11006.83|11006.83|11006.83|11006.83|11006.83|0
1651651360000|2022-05-04 08:02:40|11004.27|11004.27|11000.35|11000.35|11004.27|11004.27|11000.35|11000.35|0
1651651370000|2022-05-04 08:02:50|10997.61|10997.61|11000.62|11000.62|11000.62|11000.62|10997.61|10997.61|0
1651651380000|2022-05-04 08:03:00|11001.72|11001.72|11002.26|11002.26|11002.26|11002.26|11001.72|11001.72|0
1651651390000|2022-05-04 08:03:10|11008.7|11008.7|11005.48|11005.48|11008.7|11008.7|11005.48|11005.48|0
1651651590000|2022-05-04 08:06:30|11004.93|11004.93|11004.93|11004.93|11004.93|11004.93|11004.93|11004.93|0
1651651640000|2022-05-04 08:07:20|11003.29|11003.29|11003.29|11003.29|11003.29|11003.29|11003.29|11003.29|0
1651651650000|2022-05-04 08:07:30|11002.16|11002.16|11002.16|11002.16|11002.16|11002.16|11002.16|11002.16|0
1651651710000|2022-05-04 08:08:30|10998.94|10998.94|10992.51|10992.51|10998.94|10998.94|10992.51|10992.51|0
1651651740000|2022-05-04 08:09:00|10991.38|10991.38|10991.38|10991.38|10991.38|10991.38|10991.38|10991.38|0
1651651800000|2022-05-04 08:10:00|10989.12|10989.12|10989.12|10989.12|10989.12|10989.12|10989.12|10989.12|0
1651651880000|2022-05-04 08:11:20|10991.04|10991.04|10991.04|10991.04|10991.04|10991.04|10991.04|10991.04|0
1651651890000|2022-05-04 08:11:30|10990.29|10990.29|10990.29|10990.29|10990.29|10990.29|10990.29|10990.29|0
1651651900000|2022-05-04 08:11:40|10991.42|10991.42|10991.42|10991.42|10991.42|10991.42|10991.42|10991.42|0
1651652150000|2022-05-04 08:15:50|10988.21|10988.21|10988.21|10988.21|10988.21|10988.21|10988.21|10988.21|0
1651652240000|2022-05-04 08:17:20|10988.59|10988.59|10989.34|10989.34|10989.34|10989.34|10988.59|10988.59|0
1651652350000|2022-05-04 08:19:10|10994.48|10994.48|10994.48|10994.48|10994.48|10994.48|10994.48|10994.48|0
1651652360000|2022-05-04 08:19:20|10995.23|10995.23|10995.23|10995.23|10995.23|10995.23|10995.23|10995.23|0
1651652450000|2022-05-04 08:20:50|10993.58|10993.58|10990.37|10990.37|10993.58|10993.58|10990.37|10990.37|0
1651652460000|2022-05-04 08:21:00|10987.16|10987.16|10987.16|10987.16|10987.16|10987.16|10987.16|10987.16|0
1651652480000|2022-05-04 08:21:20|10980.72|10980.72|10980.72|10980.72|10980.72|10980.72|10980.72|10980.72|0
1651652520000|2022-05-04 08:22:00|10987.16|10987.16|10987.16|10987.16|10987.16|10987.16|10987.16|10987.16|0
1651652530000|2022-05-04 08:22:10|10983.94|10983.94|10983.94|10983.94|10983.94|10983.94|10983.94|10983.94|0
1651652590000|2022-05-04 08:23:10|10985.07|10985.07|10985.07|10985.07|10985.07|10985.07|10985.07|10985.07|0
1651652680000|2022-05-04 08:24:40|10988.29|10988.29|10988.29|10988.29|10988.29|10988.29|10988.29|10988.29|0
1651652750000|2022-05-04 08:25:50|10995.99|10995.99|10995.99|10995.99|10995.99|10995.99|10995.99|10995.99|0
1651652760000|2022-05-04 08:26:00|10992.78|10992.78|10989.57|10989.57|10992.78|10992.78|10989.57|10989.57|0
1651653090000|2022-05-04 08:31:30|10986.35|10986.35|10986.35|10986.35|10986.35|10986.35|10986.35|10986.35|0
1651653100000|2022-05-04 08:31:40|10989.74|10989.74|10989.74|10989.74|10989.74|10989.74|10989.74|10989.74|0
1651653120000|2022-05-04 08:32:00|10989.1|10989.1|10989.1|10989.1|10989.1|10989.1|10989.1|10989.1|0
1651653130000|2022-05-04 08:32:10|10990.19|10990.19|10991.29|10991.29|10991.29|10991.29|10990.19|10990.19|0
1651653370000|2022-05-04 08:36:10|10995.14|10995.14|10995.14|10995.14|10995.14|10995.14|10995.14|10995.14|0
1651653380000|2022-05-04 08:36:20|10995.89|10995.89|10996.27|10996.27|10996.27|10996.27|10995.89|10995.89|0
1651653390000|2022-05-04 08:36:30|10995.52|10995.52|10994.39|10994.39|10995.52|10995.52|10994.39|10994.39|0
1651653500000|2022-05-04 08:38:20|11000.82|11000.82|11010.47|11010.47|11010.47|11010.47|11000.82|11000.82|0
1651653590000|2022-05-04 08:39:50|11017.62|11017.62|11014.61|11014.61|11017.62|11017.62|11014.61|11014.61|0
1651653690000|2022-05-04 08:41:30|11016.26|11016.26|11016.26|11016.26|11016.26|11016.26|11016.26|11016.26|0
1651653740000|2022-05-04 08:42:20|11013.25|11013.25|11013.25|11013.25|11013.25|11013.25|11013.25|11013.25|0
1651653780000|2022-05-04 08:43:00|11013.62|11013.62|11013.62|11013.62|11013.62|11013.62|11013.62|11013.62|0
1651653910000|2022-05-04 08:45:10|11014.75|11014.75|11014.75|11014.75|11014.75|11014.75|11014.75|11014.75|0
1651653920000|2022-05-04 08:45:20|11018.6|11018.6|11014.75|11014.75|11018.6|11018.6|11014.75|11014.75|0
1651654010000|2022-05-04 08:46:50|11016.63|11016.63|11016.63|11016.63|11016.63|11016.63|11016.63|11016.63|0
1651654030000|2022-05-04 08:47:10|11018.89|11018.89|11017.01|11017.01|11018.89|11018.89|11017.01|11017.01|0
1651654040000|2022-05-04 08:47:20|11014.38|11014.38|11014.38|11014.38|11014.38|11014.38|11014.38|11014.38|0
1651654090000|2022-05-04 08:48:10|11013.74|11013.74|11013.74|11013.74|11013.74|11013.74|11013.74|11013.74|0
1651654100000|2022-05-04 08:48:20|11017.65|11017.65|11017.65|11017.65|11017.65|11017.65|11017.65|11017.65|0
1651654120000|2022-05-04 08:48:40|11018.2|11018.2|11018.2|11018.2|11018.2|11018.2|11018.2|11018.2|0
1651654200000|2022-05-04 08:50:00|11022.69|11022.69|11022.69|11022.69|11022.69|11022.69|11022.69|11022.69|0
1651654280000|2022-05-04 08:51:20|11020.44|11020.44|11021.19|11021.19|11021.19|11021.19|11020.44|11020.44|0
1651654380000|2022-05-04 08:53:00|11011.54|11011.54|11011.54|11011.54|11011.54|11011.54|11011.54|11011.54|0
1651654400000|2022-05-04 08:53:20|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|11010.9|0
1651654440000|2022-05-04 08:54:00|11010.52|11010.52|11010.9|11010.9|11010.9|11010.9|11010.52|11010.52|0
1651654460000|2022-05-04 08:54:20|11013.15|11013.15|11013.53|11013.53|11013.53|11013.53|11013.15|11013.15|0
1651654520000|2022-05-04 08:55:20|11014.81|11014.81|11014.81|11014.81|11014.81|11014.81|11014.81|11014.81|0
1651654530000|2022-05-04 08:55:30|11014.44|11014.44|11014.44|11014.44|11014.44|11014.44|11014.44|11014.44|0
1651654630000|2022-05-04 08:57:10|11013.68|11013.68|11013.68|11013.68|11013.68|11013.68|11013.68|11013.68|0
1651654790000|2022-05-04 08:59:50|11012.18|11012.18|11012.93|11012.93|11012.93|11012.93|11012.18|11012.18|0
1651654830000|2022-05-04 09:00:30|11019.37|11019.37|11019.37|11019.37|11019.37|11019.37|11019.37|11019.37|0
1651654890000|2022-05-04 09:01:30|11018.82|11018.82|11018.27|11018.27|11018.82|11018.82|11018.27|11018.27|0
1651654920000|2022-05-04 09:02:00|11018.91|11018.91|11018.91|11018.91|11018.91|11018.91|11018.91|11018.91|0
1651654960000|2022-05-04 09:02:40|11012.48|11012.48|11009.69|11009.69|11012.48|11012.48|11009.69|11009.69|0
1651655000000|2022-05-04 09:03:20|11008.93|11008.93|11008.93|11008.93|11008.93|11008.93|11008.93|11008.93|0
1651655070000|2022-05-04 09:04:30|11006.74|11006.74|11005.24|11005.24|11006.74|11006.74|11005.24|11005.24|0
1651655090000|2022-05-04 09:04:50|11005.88|11005.88|11005.88|11005.88|11005.88|11005.88|11005.88|11005.88|0
1651655100000|2022-05-04 09:05:00|11006.97|11006.97|10994.65|10994.65|11006.97|11006.97|10994.11|10994.11|0
1651655120000|2022-05-04 09:05:20|10993.9|10993.9|10993.9|10993.9|10993.9|10993.9|10993.9|10993.9|0
1651655440000|2022-05-04 09:10:40|10990.68|10990.68|10987.47|10987.47|10997.12|10997.12|10987.47|10987.47|0
1651655450000|2022-05-04 09:10:50|10989.73|10989.73|10983.33|10983.33|10989.73|10989.73|10982.95|10982.95|0
1651655460000|2022-05-04 09:11:00|10982.2|10982.2|10979.57|10979.57|10982.2|10982.2|10979.57|10979.57|0
1651655470000|2022-05-04 09:11:10|10981.07|10981.07|10978.33|10978.33|10981.07|10981.07|10978.33|10978.33|0
1651655480000|2022-05-04 09:11:20|10978.7|10978.7|10985.14|10985.14|10985.14|10985.14|10978.7|10978.7|0
1651655490000|2022-05-04 09:11:30|10984.76|10984.76|10984.76|10984.76|10984.76|10984.76|10984.76|10984.76|0
1651655510000|2022-05-04 09:11:50|10982.2|10982.2|10982.2|10982.2|10982.2|10982.2|10982.2|10982.2|0
1651655520000|2022-05-04 09:12:00|10982.84|10982.84|10982.84|10982.84|10982.84|10982.84|10982.84|10982.84|0
1651655540000|2022-05-04 09:12:20|10986.05|10986.05|10982.76|10982.76|10986.05|10986.05|10982.76|10982.76|0
1651655550000|2022-05-04 09:12:30|10983.31|10983.31|10983.31|10983.31|10983.31|10983.31|10983.31|10983.31|0
1651655580000|2022-05-04 09:13:00|10985.57|10985.57|10985.57|10985.57|10985.57|10985.57|10985.57|10985.57|0
1651655600000|2022-05-04 09:13:20|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|10983.69|0
1651655610000|2022-05-04 09:13:30|10983.14|10983.14|10983.14|10983.14|10983.14|10983.14|10983.14|10983.14|0
1651655630000|2022-05-04 09:13:50|10985.71|10985.71|10989.56|10989.56|10989.56|10989.56|10985.71|10985.71|0
1651655650000|2022-05-04 09:14:10|10990.1|10990.1|10990.1|10990.1|10990.1|10990.1|10990.1|10990.1|0
1651655680000|2022-05-04 09:14:40|10983.67|10983.67|10983.67|10983.67|10983.67|10983.67|10983.67|10983.67|0
1651655730000|2022-05-04 09:15:30|10981.74|10981.74|10983.03|10983.03|10983.03|10983.03|10981.74|10981.74|0
1651655750000|2022-05-04 09:15:50|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|0
1651655760000|2022-05-04 09:16:00|10983.78|10983.78|10983.78|10983.78|10983.78|10983.78|10983.78|10983.78|0
1651655810000|2022-05-04 09:16:50|10987|10987|10987|10987|10987|10987|10987|10987|0
1651655850000|2022-05-04 09:17:30|10987.75|10987.75|10986.62|10986.62|10987.75|10987.75|10986.62|10986.62|0
1651655900000|2022-05-04 09:18:20|10983.4|10983.4|10980.19|10980.19|10983.4|10983.4|10980.19|10980.19|0
1651655910000|2022-05-04 09:18:30|10981.69|10981.69|10981.69|10981.69|10981.69|10981.69|10981.69|10981.69|0
1651655940000|2022-05-04 09:19:00|10982.79|10982.79|10982.79|10982.79|10982.79|10982.79|10982.79|10982.79|0
1651656030000|2022-05-04 09:20:30|10985.36|10985.36|10985.36|10985.36|10985.36|10985.36|10985.36|10985.36|0
1651656040000|2022-05-04 09:20:40|10982.14|10982.14|10982.14|10982.14|10982.14|10982.14|10982.14|10982.14|0
1651656080000|2022-05-04 09:21:20|10988.57|10988.57|10988.57|10988.57|10988.57|10988.57|10988.57|10988.57|0
1651656090000|2022-05-04 09:21:30|10989.86|10989.86|10989.86|10989.86|10989.86|10989.86|10989.86|10989.86|0
1651656140000|2022-05-04 09:22:20|10990.61|10990.61|10990.23|10990.23|10990.61|10990.61|10990.23|10990.23|0
1651656150000|2022-05-04 09:22:30|10989.68|10989.68|10986.19|10986.19|10989.68|10989.68|10985.64|10985.64|0
1651656160000|2022-05-04 09:22:40|10979.76|10979.76|10976.54|10976.54|10979.76|10979.76|10970.11|10970.11|0
1651656170000|2022-05-04 09:22:50|10966.89|10966.89|10970.11|10970.11|10973.32|10973.32|10966.89|10966.89|0
1651656240000|2022-05-04 09:24:00|10973.32|10973.32|10973.32|10973.32|10973.32|10973.32|10973.32|10973.32|0
1651656250000|2022-05-04 09:24:10|10976.54|10976.54|10975.04|10975.04|10976.54|10976.54|10975.04|10975.04|0
1651656320000|2022-05-04 09:25:20|10987.9|10987.9|10987.9|10987.9|10987.9|10987.9|10987.9|10987.9|0
1651656330000|2022-05-04 09:25:30|10988.28|10988.28|10988.28|10988.28|10988.28|10988.28|10988.28|10988.28|0
1651656450000|2022-05-04 09:27:30|10986.4|10986.4|10986.4|10986.4|10986.4|10986.4|10986.4|10986.4|0
1651656480000|2022-05-04 09:28:00|10979.34|10979.34|10979.34|10979.34|10979.34|10979.34|10979.34|10979.34|0
1651656490000|2022-05-04 09:28:10|10977.84|10977.84|10977.84|10977.84|10977.84|10977.84|10977.84|10977.84|0
1651656500000|2022-05-04 09:28:20|10961.75|10961.75|10961.75|10961.75|10961.75|10961.75|10961.75|10961.75|0
1651656580000|2022-05-04 09:29:40|10955.32|10955.32|10955.32|10955.32|10955.32|10955.32|10955.32|10955.32|0
1651656610000|2022-05-04 09:30:10|10952.1|10952.1|10952.1|10952.1|10952.1|10952.1|10952.1|10952.1|0
1651656640000|2022-05-04 09:30:40|10953.98|10953.98|10953.98|10953.98|10953.98|10953.98|10953.98|10953.98|0
1651656690000|2022-05-04 09:31:30|10955.08|10955.08|10955.08|10955.08|10955.08|10955.08|10955.08|10955.08|0
1651656720000|2022-05-04 09:32:00|10961.51|10961.51|10961.51|10961.51|10961.51|10961.51|10961.51|10961.51|0
1651656750000|2022-05-04 09:32:30|10955.08|10955.08|10955.08|10955.08|10955.08|10955.08|10955.08|10955.08|0
1651656810000|2022-05-04 09:33:30|10956.58|10956.58|10956.58|10956.58|10956.58|10956.58|10956.58|10956.58|0
1651656820000|2022-05-04 09:33:40|10956.96|10956.96|10959.53|10959.53|10959.53|10959.53|10956.96|10956.96|0
1651656830000|2022-05-04 09:33:50|10962.09|10962.09|10962.09|10962.09|10962.09|10962.09|10962.09|10962.09|0
1651656850000|2022-05-04 09:34:10|10958.71|10958.71|10958.71|10958.71|10958.71|10958.71|10958.71|10958.71|0
1651656860000|2022-05-04 09:34:20|10956.78|10956.78|10956.78|10956.78|10956.78|10956.78|10956.78|10956.78|0
1651656880000|2022-05-04 09:34:40|10956.41|10956.41|10962.84|10962.84|10962.84|10962.84|10956.41|10956.41|0
1651656920000|2022-05-04 09:35:20|10966.06|10966.06|10966.06|10966.06|10966.06|10966.06|10966.06|10966.06|0
1651656940000|2022-05-04 09:35:40|10967.56|10967.56|10967.56|10967.56|10967.56|10967.56|10967.56|10967.56|0
1651656970000|2022-05-04 09:36:10|10965.64|10965.64|10965.64|10965.64|10965.64|10965.64|10965.64|10965.64|0
1651656980000|2022-05-04 09:36:20|10964.35|10964.35|10964.35|10964.35|10964.35|10964.35|10964.35|10964.35|0
1651657080000|2022-05-04 09:38:00|10961.34|10961.34|10961.34|10961.34|10961.34|10961.34|10961.34|10961.34|0
1651657120000|2022-05-04 09:38:40|10960.06|10960.06|10961.94|10961.94|10961.94|10961.94|10960.06|10960.06|0
1651657130000|2022-05-04 09:38:50|10962.69|10962.69|10962.69|10962.69|10962.69|10962.69|10962.69|10962.69|0
1651657170000|2022-05-04 09:39:30|10964.89|10964.89|10964.89|10964.89|10964.89|10964.89|10964.89|10964.89|0
1651657190000|2022-05-04 09:39:50|10965.53|10965.53|10965.53|10965.53|10965.53|10965.53|10965.53|10965.53|0
1651657210000|2022-05-04 09:40:10|10966.08|10966.08|10966.08|10966.08|10966.08|10966.08|10966.08|10966.08|0
1651657230000|2022-05-04 09:40:30|10967.21|10967.21|10967.21|10967.21|10967.21|10967.21|10967.21|10967.21|0
1651657270000|2022-05-04 09:41:10|10957.56|10957.56|10957.56|10957.56|10957.56|10957.56|10957.56|10957.56|0
1651657330000|2022-05-04 09:42:10|10960.77|10960.77|10960.77|10960.77|10960.77|10960.77|10960.77|10960.77|0
1651657380000|2022-05-04 09:43:00|10963.98|10963.98|10963.98|10963.98|10963.98|10963.98|10963.98|10963.98|0
1651657400000|2022-05-04 09:43:20|10967.2|10967.2|10967.2|10967.2|10967.2|10967.2|10967.2|10967.2|0
1651657520000|2022-05-04 09:45:20|10965.69|10965.69|10965.69|10965.69|10965.69|10965.69|10965.69|10965.69|0
1651657550000|2022-05-04 09:45:50|10959.26|10959.26|10959.26|10959.26|10959.26|10959.26|10959.26|10959.26|0
1651657560000|2022-05-04 09:46:00|10958.62|10958.62|10958.62|10958.62|10958.62|10958.62|10958.62|10958.62|0
1651657620000|2022-05-04 09:47:00|10957.11|10957.11|10957.11|10957.11|10957.11|10957.11|10957.11|10957.11|0
1651657670000|2022-05-04 09:47:50|10957.86|10957.86|10957.86|10957.86|10957.86|10957.86|10957.86|10957.86|0
1651657700000|2022-05-04 09:48:20|10964.3|10964.3|10964.3|10964.3|10964.3|10964.3|10964.3|10964.3|0
1651657710000|2022-05-04 09:48:30|10961.08|10961.08|10961.08|10961.08|10961.08|10961.08|10961.08|10961.08|0
1651657730000|2022-05-04 09:48:50|10959.16|10959.16|10957.23|10957.23|10959.16|10959.16|10957.23|10957.23|0
1651657820000|2022-05-04 09:50:20|10958.36|10958.36|10958.36|10958.36|10958.36|10958.36|10958.36|10958.36|0
1651657850000|2022-05-04 09:50:50|10955.14|10955.14|10955.14|10955.14|10955.14|10955.14|10955.14|10955.14|0
1651657950000|2022-05-04 09:52:30|10958.36|10958.36|10958.36|10958.36|10958.36|10958.36|10958.36|10958.36|0
1651657960000|2022-05-04 09:52:40|10959.49|10959.49|10959.49|10959.49|10959.49|10959.49|10959.49|10959.49|0
1651658200000|2022-05-04 09:56:40|10956.75|10956.75|10960.6|10960.6|10960.6|10960.6|10956.2|10956.2|0
1651658240000|2022-05-04 09:57:20|10970.25|10970.25|10970.25|10970.25|10970.25|10970.25|10970.25|10970.25|0
1651658390000|2022-05-04 09:59:50|10963.81|10963.81|10963.27|10963.27|10963.81|10963.81|10963.27|10963.27|0
1651658410000|2022-05-04 10:00:10|10964.02|10964.02|10964.77|10964.77|10964.77|10964.77|10964.02|10964.02|0
1651658480000|2022-05-04 10:01:20|10963.64|10963.64|10964.39|10964.39|10964.39|10964.39|10963.64|10963.64|0
1651658510000|2022-05-04 10:01:50|10965.52|10965.52|10965.52|10965.52|10965.52|10965.52|10965.52|10965.52|0
1651658560000|2022-05-04 10:02:40|10968.73|10968.73|10968.73|10968.73|10968.73|10968.73|10968.73|10968.73|0
1651658750000|2022-05-04 10:05:50|10988.03|10988.03|10988.03|10988.03|10988.03|10988.03|10988.03|10988.03|0
1651658780000|2022-05-04 10:06:20|10986.9|10986.9|10986.9|10986.9|10986.9|10986.9|10986.9|10986.9|0
1651659100000|2022-05-04 10:11:40|10990.11|10990.11|10990.11|10990.11|10990.11|10990.11|10990.11|10990.11|0
1651659230000|2022-05-04 10:13:50|10980.46|10980.46|10980.46|10980.46|10980.46|10980.46|10980.46|10980.46|0
1651659270000|2022-05-04 10:14:30|10979.82|10979.82|10979.82|10979.82|10979.82|10979.82|10979.82|10979.82|0
1651659400000|2022-05-04 10:16:40|10979.27|10979.27|10979.27|10979.27|10979.27|10979.27|10979.27|10979.27|0
1651659470000|2022-05-04 10:17:50|10979.91|10979.91|10979.91|10979.91|10979.91|10979.91|10979.91|10979.91|0
1651659570000|2022-05-04 10:19:30|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|0
1651659610000|2022-05-04 10:20:10|10977.61|10977.61|10973.85|10973.85|10977.61|10977.61|10973.85|10973.85|0
1651659620000|2022-05-04 10:20:20|10974.6|10974.6|10979.49|10979.49|10979.87|10979.87|10974.23|10974.23|0
1651659670000|2022-05-04 10:21:10|10977.57|10977.57|10977.57|10977.57|10977.57|10977.57|10977.57|10977.57|0
1651659850000|2022-05-04 10:24:10|10974.93|10974.93|10974.93|10974.93|10974.93|10974.93|10974.93|10974.93|0
1651660010000|2022-05-04 10:26:50|10974.29|10974.29|10974.29|10974.29|10974.29|10974.29|10974.29|10974.29|0
1651660030000|2022-05-04 10:27:10|10974.67|10974.67|10974.67|10974.67|10974.67|10974.67|10974.67|10974.67|0
1651660070000|2022-05-04 10:27:50|10973.57|10973.57|10973.57|10973.57|10973.57|10973.57|10973.57|10973.57|0
1651660240000|2022-05-04 10:30:40|10973.2|10973.2|10973.2|10973.2|10973.2|10973.2|10973.2|10973.2|0
1651660250000|2022-05-04 10:30:50|10969.99|10969.99|10969.99|10969.99|10969.99|10969.99|10969.99|10969.99|0
1651660340000|2022-05-04 10:32:20|10968.7|10968.7|10968.7|10968.7|10968.7|10968.7|10968.7|10968.7|0
1651660350000|2022-05-04 10:32:30|10968.16|10968.16|10965.96|10965.96|10968.16|10968.16|10965.96|10965.96|0
1651660360000|2022-05-04 10:32:40|10967.61|10967.61|10967.06|10967.06|10967.61|10967.61|10967.06|10967.06|0
1651660400000|2022-05-04 10:33:20|10963.84|10963.84|10963.84|10963.84|10963.84|10963.84|10963.84|10963.84|0
1651660410000|2022-05-04 10:33:30|10961.96|10961.96|10961.96|10961.96|10961.96|10961.96|10961.96|10961.96|0
1651660430000|2022-05-04 10:33:50|10960.08|10960.08|10960.08|10960.08|10960.08|10960.08|10960.08|10960.08|0
1651660440000|2022-05-04 10:34:00|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|10960.83|0
1651660460000|2022-05-04 10:34:20|10954.4|10954.4|10954.4|10954.4|10954.4|10954.4|10954.4|10954.4|0
1651660620000|2022-05-04 10:37:00|10960.83|10960.83|10966.24|10966.24|10966.24|10966.24|10960.83|10960.83|0
1651660630000|2022-05-04 10:37:10|10966.99|10966.99|10965.11|10965.11|10966.99|10966.99|10965.11|10965.11|0
1651660660000|2022-05-04 10:37:40|10967.04|10967.04|10967.68|10967.68|10967.68|10967.68|10967.04|10967.04|0
1651660690000|2022-05-04 10:38:10|10966.39|10966.39|10966.39|10966.39|10966.39|10966.39|10966.39|10966.39|0
1651660750000|2022-05-04 10:39:10|10966.02|10966.02|10966.02|10966.02|10966.02|10966.02|10966.02|10966.02|0
1651660770000|2022-05-04 10:39:30|10967.3|10967.3|10967.3|10967.3|10967.3|10967.3|10967.3|10967.3|0
1651660810000|2022-05-04 10:40:10|10968.58|10968.58|10968.58|10968.58|10968.58|10968.58|10968.58|10968.58|0
1651660910000|2022-05-04 10:41:50|10970.23|10970.23|10970.23|10970.23|10970.23|10970.23|10970.23|10970.23|0
1651660990000|2022-05-04 10:43:10|10969.59|10969.59|10968.3|10968.3|10969.59|10969.59|10968.3|10968.3|0
1651661110000|2022-05-04 10:45:10|10967.93|10967.93|10967.18|10967.18|10967.93|10967.93|10967.18|10967.18|0
1651661260000|2022-05-04 10:47:40|10970.39|10970.39|10970.39|10970.39|10970.39|10970.39|10970.39|10970.39|0
1651661270000|2022-05-04 10:47:50|10973.61|10973.61|10973.61|10973.61|10973.61|10973.61|10973.61|10973.61|0
1651661320000|2022-05-04 10:48:40|10973.99|10973.99|10973.61|10973.61|10973.99|10973.99|10973.61|10973.61|0
1651661340000|2022-05-04 10:49:00|10976.82|10976.82|10973.61|10973.61|10976.82|10976.82|10973.61|10973.61|0
1651661540000|2022-05-04 10:52:20|10974.16|10974.16|10974.16|10974.16|10974.16|10974.16|10974.16|10974.16|0
1651661560000|2022-05-04 10:52:40|10967.72|10967.72|10967.72|10967.72|10967.72|10967.72|10967.72|10967.72|0
1651661580000|2022-05-04 10:53:00|10966.22|10966.22|10966.22|10966.22|10966.22|10966.22|10966.22|10966.22|0
1651661640000|2022-05-04 10:54:00|10964.29|10964.29|10964.29|10964.29|10964.29|10964.29|10964.29|10964.29|0
1651661780000|2022-05-04 10:56:20|10966.18|10966.18|10966.18|10966.18|10966.18|10966.18|10966.18|10966.18|0
1651661790000|2022-05-04 10:56:30|10965.53|10965.53|10965.53|10965.53|10965.53|10965.53|10965.53|10965.53|0
1651661800000|2022-05-04 10:56:40|10964.89|10964.89|10964.85|10964.85|10964.89|10964.89|10962.97|10962.97|0
1651662000000|2022-05-04 11:00:00|10966.35|10966.35|10970.05|10970.05|10970.05|10970.05|10966.35|10966.35|0
1651662130000|2022-05-04 11:02:10|10968.95|10968.95|10968.95|10968.95|10968.95|10968.95|10968.95|10968.95|0
1651662180000|2022-05-04 11:03:00|10970.24|10970.24|10971.52|10971.52|10971.52|10971.52|10970.24|10970.24|0
1651662250000|2022-05-04 11:04:10|10971.9|10971.9|10971.9|10971.9|10971.9|10971.9|10971.9|10971.9|0
1651662340000|2022-05-04 11:05:40|10971.25|10971.25|10971.25|10971.25|10971.25|10971.25|10971.25|10971.25|0
1651662360000|2022-05-04 11:06:00|10984.12|10984.12|10984.12|10984.12|10984.12|10984.12|10984.12|10984.12|0
1651662390000|2022-05-04 11:06:30|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|10985.63|0
1651662420000|2022-05-04 11:07:00|10986.72|10986.72|10986.72|10986.72|10987.27|10987.27|10986.72|10986.72|0
1651662490000|2022-05-04 11:08:10|10987.48|10987.48|10987.48|10987.48|10987.48|10987.48|10987.48|10987.48|0
1651662510000|2022-05-04 11:08:30|10988.12|10988.12|10988.12|10988.12|10988.12|10988.12|10988.12|10988.12|0
1651662600000|2022-05-04 11:10:00|10994.55|10994.55|10994.55|10994.55|10994.55|10994.55|10994.55|10994.55|0
1651662640000|2022-05-04 11:10:40|10993.91|10993.91|10991.34|10991.34|10993.91|10993.91|10991.34|10991.34|0
1651662690000|2022-05-04 11:11:30|10990.25|10990.25|10990.25|10990.25|10990.25|10990.25|10990.25|10990.25|0
1651662790000|2022-05-04 11:13:10|10989.49|10989.49|10989.49|10989.49|10989.49|10989.49|10989.49|10989.49|0
1651662800000|2022-05-04 11:13:20|10988.74|10988.74|10987.99|10987.99|10988.74|10988.74|10987.99|10987.99|0
1651662930000|2022-05-04 11:15:30|10986.48|10986.48|10986.48|10986.48|10986.48|10986.48|10986.48|10986.48|0
1651663050000|2022-05-04 11:17:30|10986.11|10986.11|10986.11|10986.11|10986.11|10986.11|10986.11|10986.11|0
1651663060000|2022-05-04 11:17:40|10985.56|10985.56|10985.56|10985.56|10985.56|10985.56|10985.56|10985.56|0
1651663090000|2022-05-04 11:18:10|10988.13|10988.13|10997.78|10997.78|10997.78|10997.78|10988.13|10988.13|0
1651663100000|2022-05-04 11:18:20|11000.99|11000.99|11000.99|11000.99|11000.99|11000.99|11000.99|11000.99|0
1651663110000|2022-05-04 11:18:30|11002.28|11002.28|11002.28|11002.28|11002.28|11002.28|11002.28|11002.28|0
1651663220000|2022-05-04 11:20:20|11003.41|11003.41|11003.41|11003.41|11003.41|11003.41|11003.41|11003.41|0
1651663230000|2022-05-04 11:20:30|11003.78|11003.78|11003.78|11003.78|11003.78|11003.78|11003.78|11003.78|0
1651663240000|2022-05-04 11:20:40|11004.16|11004.16|11002.65|11002.65|11004.16|11004.16|11002.65|11002.65|0
1651663260000|2022-05-04 11:21:00|11003.78|11003.78|11003.78|11003.78|11003.78|11003.78|11003.78|11003.78|0
1651663270000|2022-05-04 11:21:10|11007.63|11007.63|11010.84|11010.84|11010.84|11010.84|11007.63|11007.63|0
1651663280000|2022-05-04 11:21:20|11009.56|11009.56|11008.27|11008.27|11009.56|11009.56|11008.27|11008.27|0
1651663290000|2022-05-04 11:21:30|11006.99|11006.99|11004.42|11004.42|11006.99|11006.99|11004.42|11004.42|0
1651663320000|2022-05-04 11:22:00|11005.07|11005.07|11005.07|11005.07|11005.07|11005.07|11005.07|11005.07|0
1651663350000|2022-05-04 11:22:30|11006.99|11006.99|11006.99|11006.99|11006.99|11006.99|11006.99|11006.99|0
1651663500000|2022-05-04 11:25:00|11000.56|11000.56|11000.56|11000.56|11000.56|11000.56|11000.56|11000.56|0
1651663520000|2022-05-04 11:25:20|11013.43|11013.43|11013.43|11013.43|11013.43|11013.43|11013.43|11013.43|0
1651663590000|2022-05-04 11:26:30|11012.14|11012.14|11012.14|11012.14|11012.14|11012.14|11012.14|11012.14|0
1651663760000|2022-05-04 11:29:20|11011.77|11011.77|11011.77|11011.77|11011.77|11011.77|11011.77|11011.77|0
1651663780000|2022-05-04 11:29:40|11009.84|11009.84|11009.84|11009.84|11009.84|11009.84|11009.84|11009.84|0
1651663790000|2022-05-04 11:29:50|11008.56|11008.56|11008.56|11008.56|11008.56|11008.56|11008.56|11008.56|0
1651663800000|2022-05-04 11:30:00|11007.43|11007.43|11007.43|11007.43|11007.43|11007.43|11007.43|11007.43|0
1651663830000|2022-05-04 11:30:30|11005.17|11005.17|11005.17|11005.17|11005.17|11005.17|11005.17|11005.17|0
1651663940000|2022-05-04 11:32:20|11006.3|11006.3|11006.3|11006.3|11006.3|11006.3|11006.3|11006.3|0
1651663970000|2022-05-04 11:32:50|11005.66|11005.66|11005.02|11005.02|11005.66|11005.66|11004.38|11004.38|0
1651664030000|2022-05-04 11:33:50|11006.15|11006.15|11006.15|11006.15|11006.15|11006.15|11006.15|11006.15|0
1651664180000|2022-05-04 11:36:20|11009.35|11009.35|11009.35|11009.35|11009.35|11009.35|11009.35|11009.35|0
1651664200000|2022-05-04 11:36:40|11005.5|11005.5|11005.5|11005.5|11005.5|11005.5|11005.5|11005.5|0
1651664210000|2022-05-04 11:36:50|11004.38|11004.38|11004.38|11004.38|11004.38|11004.38|11004.38|11004.38|0
1651664220000|2022-05-04 11:37:00|11001.16|11001.16|11001.16|11001.16|11001.16|11001.16|11001.16|11001.16|0
1651664230000|2022-05-04 11:37:10|11000.06|11000.06|11000.06|11000.06|11000.06|11000.06|11000.06|11000.06|0
1651664240000|2022-05-04 11:37:20|10999.51|10999.51|10999.51|10999.51|10999.51|10999.51|10999.51|10999.51|0
1651664250000|2022-05-04 11:37:30|10997.32|10997.32|10997.32|10997.32|10997.32|10997.32|10997.32|10997.32|0
1651664450000|2022-05-04 11:40:50|10993.93|10993.93|10993.56|10993.56|10993.93|10993.93|10993.56|10993.56|0
1651664460000|2022-05-04 11:41:00|10989.06|10989.06|10989.06|10989.06|10989.06|10989.06|10989.06|10989.06|0
1651664470000|2022-05-04 11:41:10|10985.85|10985.85|10985.85|10985.85|10987.35|10987.35|10985.85|10985.85|0
1651664480000|2022-05-04 11:41:20|10986.94|10986.94|10989.32|10989.32|10989.32|10989.32|10986.94|10986.94|0
1651664620000|2022-05-04 11:43:40|10988.78|10988.78|10988.78|10988.78|10988.78|10988.78|10988.78|10988.78|0
1651664630000|2022-05-04 11:43:50|10988.13|10988.13|10988.13|10988.13|10988.13|10988.13|10988.13|10988.13|0
1651664700000|2022-05-04 11:45:00|10986.63|10986.63|10986.63|10986.63|10986.63|10986.63|10986.63|10986.63|0
1651664770000|2022-05-04 11:46:10|10984.06|10984.06|10985.35|10985.35|10987.27|10987.27|10984.06|10984.06|0
1651664890000|2022-05-04 11:48:10|10982.13|10982.13|10982.13|10982.13|10982.13|10982.13|10982.13|10982.13|0
1651664920000|2022-05-04 11:48:40|10981.49|10981.49|10982.13|10982.13|10982.13|10982.13|10981.49|10981.49|0
1651664950000|2022-05-04 11:49:10|10980.48|10980.48|10980.48|10980.48|10980.48|10980.48|10980.48|10980.48|0
1651665070000|2022-05-04 11:51:10|10981.58|10981.58|10981.58|10981.58|10981.58|10981.58|10981.58|10981.58|0
1651665120000|2022-05-04 11:52:00|10982.71|10982.71|10979.49|10979.49|10982.71|10982.71|10979.49|10979.49|0
1651665240000|2022-05-04 11:54:00|10981.37|10981.37|10981.37|10981.37|10981.37|10981.37|10981.37|10981.37|0
1651665280000|2022-05-04 11:54:40|10978.16|10978.16|10978.1|10978.1|10980.73|10980.73|10978.1|10978.1|0
1651665290000|2022-05-04 11:54:50|10980.35|10980.35|10980.35|10980.35|10980.35|10980.35|10980.35|10980.35|0
1651665500000|2022-05-04 11:58:20|10981.11|10981.11|10981.11|10981.11|10981.11|10981.11|10981.11|10981.11|0
1651665580000|2022-05-04 11:59:40|10990.76|10990.76|10990.76|10990.76|10990.76|10990.76|10990.76|10990.76|0
1651665600000|2022-05-04 12:00:00|10991.51|10991.51|10985.08|10985.08|10991.51|10991.51|10985.08|10985.08|0
1651665610000|2022-05-04 12:00:10|10986.36|10986.36|10985.08|10985.08|10986.36|10986.36|10985.08|10985.08|0
1651665720000|2022-05-04 12:02:00|10986.21|10986.21|10986.21|10986.21|10986.21|10986.21|10986.21|10986.21|0
1651666140000|2022-05-04 12:09:00|10984.7|10984.7|10984.32|10984.32|10984.7|10984.7|10984.32|10984.32|0
1651666180000|2022-05-04 12:09:40|10993.98|10993.98|10993.98|10993.98|10993.98|10993.98|10993.98|10993.98|0
1651666220000|2022-05-04 12:10:20|10984.32|10984.32|10984.32|10984.32|10984.32|10984.32|10984.32|10984.32|0
1651666270000|2022-05-04 12:11:10|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|0
1651666280000|2022-05-04 12:11:20|10986.21|10986.21|10986.21|10986.21|10986.21|10986.21|10986.21|10986.21|0
1651666300000|2022-05-04 12:11:40|10984.56|10984.56|10984.56|10984.56|10984.56|10984.56|10984.56|10984.56|0
1651666310000|2022-05-04 12:11:50|10985.11|10985.11|10985.11|10985.11|10985.11|10985.11|10985.11|10985.11|0
1651666320000|2022-05-04 12:12:00|10983.23|10983.23|10983.23|10983.23|10983.23|10983.23|10983.23|10983.23|0
1651666340000|2022-05-04 12:12:20|10983.78|10983.78|10983.78|10983.78|10983.78|10983.78|10983.78|10983.78|0
1651666350000|2022-05-04 12:12:30|10984.53|10984.53|10984.53|10984.53|10984.53|10984.53|10984.53|10984.53|0
1651666380000|2022-05-04 12:13:00|10986.03|10986.03|10986.03|10986.03|10986.03|10986.03|10986.03|10986.03|0
1651666410000|2022-05-04 12:13:30|10986.79|10986.79|10986.79|10986.79|10986.79|10986.79|10986.79|10986.79|0
1651666470000|2022-05-04 12:14:30|10987.16|10987.16|10987.16|10987.16|10987.16|10987.16|10987.16|10987.16|0
1651666510000|2022-05-04 12:15:10|10987.8|10987.8|10985.77|10985.77|10987.8|10987.8|10985.77|10985.77|0
1651666550000|2022-05-04 12:15:50|10984.48|10984.48|10981.28|10981.28|10984.48|10984.48|10981.28|10981.28|0
1651666560000|2022-05-04 12:16:00|10982.37|10982.37|10982.37|10982.37|10982.37|10982.37|10982.37|10982.37|0
1651666570000|2022-05-04 12:16:10|10981.73|10981.73|10982.86|10982.86|10982.86|10982.86|10981.73|10981.73|0
1651666580000|2022-05-04 12:16:20|10984.14|10984.14|10984.14|10984.14|10984.14|10984.14|10984.14|10984.14|0
1651666630000|2022-05-04 12:17:10|10977.71|10977.71|10977.71|10977.71|10977.71|10977.71|10977.71|10977.71|0
1651666640000|2022-05-04 12:17:20|10978.46|10978.46|10978.46|10978.46|10978.46|10978.46|10978.46|10978.46|0
1651666670000|2022-05-04 12:17:50|10977.91|10977.91|10977.91|10977.91|10977.91|10977.91|10977.91|10977.91|0
1651666700000|2022-05-04 12:18:20|10980.66|10980.66|10981.21|10981.21|10981.21|10981.21|10980.66|10980.66|0
1651666710000|2022-05-04 12:18:30|10980.56|10980.56|10981.21|10981.21|10981.21|10981.21|10980.56|10980.56|0
1651666730000|2022-05-04 12:18:50|10980.66|10980.66|10979.01|10979.01|10980.66|10980.66|10979.01|10979.01|0
1651666790000|2022-05-04 12:19:50|10978.37|10978.37|10978.37|10978.37|10978.37|10978.37|10978.37|10978.37|0
1651666870000|2022-05-04 12:21:10|10977.24|10977.24|10974.23|10974.23|10977.24|10977.24|10974.23|10974.23|0
1651666880000|2022-05-04 12:21:20|10973.85|10973.85|10973.85|10973.85|10973.85|10973.85|10973.85|10973.85|0
1651667000000|2022-05-04 12:23:20|10972.76|10972.76|10972.76|10972.76|10972.76|10972.76|10972.76|10972.76|0
1651667140000|2022-05-04 12:25:40|10992.06|10992.06|10990.78|10990.78|10992.06|10992.06|10990.78|10990.78|0
1651667150000|2022-05-04 12:25:50|10990.13|10990.13|10983.7|10983.7|10990.13|10990.13|10983.7|10983.7|0
1651667220000|2022-05-04 12:27:00|10979.85|10979.85|10979.21|10979.21|10979.85|10979.85|10979.21|10979.21|0
1651667230000|2022-05-04 12:27:10|10976.64|10976.64|10976.64|10976.64|10976.64|10976.64|10976.64|10976.64|0
1651667240000|2022-05-04 12:27:20|10977.28|10977.28|10977.93|10977.93|10977.93|10977.93|10977.28|10977.28|0
1651667370000|2022-05-04 12:29:30|10975.67|10975.67|10975.67|10975.67|10975.67|10975.67|10975.67|10975.67|0
1651667400000|2022-05-04 12:30:00|10974.57|10974.57|10974.57|10974.57|10974.57|10974.57|10974.57|10974.57|0
1651667470000|2022-05-04 12:31:10|10974.02|10974.02|10973.47|10973.47|10974.02|10974.02|10973.47|10973.47|0
1651667480000|2022-05-04 12:31:20|10971.83|10971.83|10971.83|10971.83|10971.83|10971.83|10971.83|10971.83|0
1651667500000|2022-05-04 12:31:40|10970.32|10970.32|10971.76|10971.76|10971.76|10971.76|10969.57|10969.57|0
1651667520000|2022-05-04 12:32:00|10965.33|10965.33|10965.33|10965.33|10965.33|10965.33|10965.33|10965.33|0
1651667530000|2022-05-04 12:32:10|10967.52|10967.52|10967.52|10967.52|10967.52|10967.52|10967.52|10967.52|0
1651667540000|2022-05-04 12:32:20|10967.15|10967.15|10967.15|10967.15|10967.15|10967.15|10967.15|10967.15|0
1651667570000|2022-05-04 12:32:50|10961.37|10961.37|10966.61|10966.61|10966.61|10966.61|10961.37|10961.37|0
1651667630000|2022-05-04 12:33:50|10967.89|10967.89|10968.53|10968.53|10968.53|10968.53|10967.89|10967.89|0
1651667650000|2022-05-04 12:34:10|10969.29|10969.29|10969.29|10969.29|10969.29|10969.29|10969.29|10969.29|0
1651667760000|2022-05-04 12:36:00|10968.64|10968.64|10968.64|10968.64|10968.64|10968.64|10968.64|10968.64|0
1651667890000|2022-05-04 12:38:10|10967.89|10967.89|10967.52|10967.52|10967.89|10967.89|10967.52|10967.52|0
1651667910000|2022-05-04 12:38:30|10964.3|10964.3|10964.3|10964.3|10964.3|10964.3|10964.3|10964.3|0
1651668160000|2022-05-04 12:42:40|10961.08|10961.08|10961.08|10961.08|10961.08|10961.08|10961.08|10961.08|0
1651668280000|2022-05-04 12:44:40|10963.65|10963.65|10963.65|10963.65|10964.93|10964.93|10963.65|10963.65|0
1651668290000|2022-05-04 12:44:50|10957.21|10957.21|10957.21|10957.21|10957.21|10957.21|10957.21|10957.21|0
1651668380000|2022-05-04 12:46:20|10956.09|10956.09|10956.09|10956.09|10956.09|10956.09|10956.09|10956.09|0
1651668420000|2022-05-04 12:47:00|10955.54|10955.54|10955.54|10955.54|10955.54|10955.54|10955.54|10955.54|0
1651668440000|2022-05-04 12:47:20|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|10954.41|0
1651668490000|2022-05-04 12:48:10|10960.84|10960.84|10960.84|10960.84|10960.84|10960.84|10960.84|10960.84|0
1651668550000|2022-05-04 12:49:10|10961.22|10961.22|10961.22|10961.22|10961.22|10961.22|10961.22|10961.22|0
1651668590000|2022-05-04 12:49:50|10959.71|10959.71|10959.71|10959.71|10959.71|10959.71|10959.71|10959.71|0
1651668620000|2022-05-04 12:50:20|10958.58|10958.58|10954.82|10954.82|10958.58|10958.58|10954.82|10954.82|0
1651668630000|2022-05-04 12:50:30|10951.81|10951.81|10957.29|10957.29|10958.04|10958.04|10951.44|10951.44|0
1651668670000|2022-05-04 12:51:10|10956.91|10956.91|10956.91|10956.91|10956.91|10956.91|10956.91|10956.91|0
1651668690000|2022-05-04 12:51:30|10954.34|10954.34|10954.34|10954.34|10954.34|10954.34|10954.34|10954.34|0
1651668760000|2022-05-04 12:52:40|10953.97|10953.97|10953.97|10953.97|10953.97|10953.97|10953.97|10953.97|0
1651668780000|2022-05-04 12:53:00|10953.59|10953.59|10956.22|10956.22|10956.22|10956.22|10952.84|10952.84|0
1651668830000|2022-05-04 12:53:50|10959.44|10959.44|10959.44|10959.44|10959.44|10959.44|10959.44|10959.44|0
1651668850000|2022-05-04 12:54:10|10956.15|10956.15|10956.15|10956.15|10956.15|10956.15|10956.15|10956.15|0
1651668870000|2022-05-04 12:54:30|10962.58|10962.58|10962.58|10962.58|10962.58|10962.58|10962.58|10962.58|0
1651668910000|2022-05-04 12:55:10|10960.33|10960.33|10960.33|10960.33|10960.33|10960.33|10960.33|10960.33|0
1651668950000|2022-05-04 12:55:50|10960.88|10960.88|10960.88|10960.88|10960.88|10960.88|10960.88|10960.88|0
1651668960000|2022-05-04 12:56:00|10957.66|10957.66|10957.66|10957.66|10957.66|10957.66|10957.66|10957.66|0
1651668990000|2022-05-04 12:56:30|10964.09|10964.09|10964.09|10964.09|10964.09|10964.09|10964.09|10964.09|0
1651669020000|2022-05-04 12:57:00|10965.19|10965.19|10967.07|10967.07|10967.07|10967.07|10965.19|10965.19|0
1651669080000|2022-05-04 12:58:00|10967.82|10967.82|10967.82|10967.82|10967.82|10967.82|10967.82|10967.82|0
1651669120000|2022-05-04 12:58:40|10965.9|10965.9|10965.9|10965.9|10965.9|10965.9|10965.9|10965.9|0
1651669280000|2022-05-04 13:01:20|10967.4|10967.4|10967.4|10967.4|10967.4|10967.4|10967.4|10967.4|0
1651669300000|2022-05-04 13:01:40|10967.78|10967.78|10966.65|10966.65|10967.78|10967.78|10966.65|10966.65|0
1651669340000|2022-05-04 13:02:20|10969.22|10969.22|10969.22|10969.22|10969.22|10969.22|10969.22|10969.22|0
1651669410000|2022-05-04 13:03:30|10970.72|10970.72|10970.72|10970.72|10970.72|10970.72|10970.72|10970.72|0
1651669420000|2022-05-04 13:03:40|10973.29|10973.29|10973.29|10973.29|10973.29|10973.29|10973.29|10973.29|0
1651669500000|2022-05-04 13:05:00|10974.04|10974.04|10974.04|10974.04|10974.04|10974.04|10974.04|10974.04|0
1651669590000|2022-05-04 13:06:30|10972.76|10972.76|10972.76|10972.76|10972.76|10972.76|10972.76|10972.76|0
1651669600000|2022-05-04 13:06:40|10970.88|10970.88|10970.88|10970.88|10970.88|10970.88|10970.88|10970.88|0
1651669780000|2022-05-04 13:09:40|10969.59|10969.59|10969.59|10969.59|10969.59|10969.59|10969.59|10969.59|0
1651669830000|2022-05-04 13:10:30|10968.47|10968.47|10966.96|10966.96|10968.47|10968.47|10966.96|10966.96|0
1651669840000|2022-05-04 13:10:40|10964.7|10964.7|10966.21|10966.21|10966.21|10966.21|10964.7|10964.7|0
1651669860000|2022-05-04 13:11:00|10968.47|10968.47|10969.59|10969.59|10969.59|10969.59|10968.47|10968.47|0
1651670000000|2022-05-04 13:13:20|10963.16|10963.16|10963.16|10963.16|10963.16|10963.16|10963.16|10963.16|0
1651670010000|2022-05-04 13:13:30|10969.59|10969.59|10969.59|10969.59|10969.59|10969.59|10969.59|10969.59|0
1651670040000|2022-05-04 13:14:00|10969.97|10969.97|10969.97|10969.97|10969.97|10969.97|10969.97|10969.97|0
1651670060000|2022-05-04 13:14:20|10973.19|10973.19|10973.19|10973.19|10973.19|10973.19|10973.19|10973.19|0
1651670140000|2022-05-04 13:15:40|10969.97|10969.97|10969.97|10969.97|10969.97|10969.97|10969.97|10969.97|0
1651670210000|2022-05-04 13:16:50|10968.47|10968.47|10967.37|10967.37|10968.47|10968.47|10967.37|10967.37|0
1651670230000|2022-05-04 13:17:10|10967.92|10967.92|10966.82|10966.82|10967.92|10967.92|10966.82|10966.82|0
1651670240000|2022-05-04 13:17:20|10966.27|10966.27|10964.63|10964.63|10966.27|10966.27|10964.63|10964.63|0
1651670370000|2022-05-04 13:19:30|10966.55|10966.55|10966.55|10966.55|10966.55|10966.55|10966.55|10966.55|0
1651670380000|2022-05-04 13:19:40|10969.29|10969.29|10969.29|10969.29|10969.29|10969.29|10969.29|10969.29|0
1651670390000|2022-05-04 13:19:50|10978.94|10978.94|10978.94|10978.94|10978.94|10978.94|10978.94|10978.94|0
1651670400000|2022-05-04 13:20:00|10975.73|10975.73|10976.86|10976.86|10976.86|10976.86|10975.73|10975.73|0
1651670440000|2022-05-04 13:20:40|10977.95|10977.95|10977.95|10977.95|10977.95|10977.95|10977.95|10977.95|0
1651670530000|2022-05-04 13:22:10|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|10979.83|0
1651670720000|2022-05-04 13:25:20|10979.08|10979.08|10979.08|10979.08|10979.08|10979.08|10979.08|10979.08|0
1651670740000|2022-05-04 13:25:40|10978.33|10978.33|10978.33|10978.33|10978.33|10978.33|10978.33|10978.33|0
1651670940000|2022-05-04 13:29:00|10980.9|10980.9|10980.9|10980.9|10980.9|10980.9|10980.9|10980.9|0
1651670960000|2022-05-04 13:29:20|10979.61|10979.61|10979.61|10979.61|10979.61|10979.61|10979.61|10979.61|0
1651670990000|2022-05-04 13:29:50|10979.99|10979.99|10970.34|10970.34|10979.99|10979.99|10969.21|10969.21|0
1651671000000|2022-05-04 13:30:00|10979.99|10979.99|10996.66|10996.66|11006.32|11006.32|10979.99|10979.99|0
1651671010000|2022-05-04 13:30:10|10997.76|10997.76|11001.05|11001.05|11001.05|11001.05|10997.76|10997.76|0
1651671020000|2022-05-04 13:30:20|11001.69|11001.69|11003.62|11003.62|11004.26|11004.26|11001.69|11001.69|0
1651671030000|2022-05-04 13:30:30|11000.4|11000.4|10997.19|10997.19|11000.4|11000.4|10997.19|10997.19|0
1651671050000|2022-05-04 13:30:50|10999.75|10999.75|11000.39|11000.39|11000.39|11000.39|10999.75|10999.75|0
1651671060000|2022-05-04 13:31:00|11003.03|11003.03|11022.33|11022.33|11022.33|11022.33|11003.03|11003.03|0
1651671080000|2022-05-04 13:31:20|11025.55|11025.55|11035.2|11035.2|11035.2|11035.2|11025.55|11025.55|0
1651671090000|2022-05-04 13:31:30|11031.98|11031.98|11035.2|11035.2|11035.2|11035.2|11031.98|11031.98|0
1651671100000|2022-05-04 13:31:40|11038.42|11038.42|11038.42|11038.42|11038.42|11038.42|11038.42|11038.42|0
1651671120000|2022-05-04 13:32:00|11035.2|11035.2|11051.28|11051.28|11051.28|11051.28|11035.2|11035.2|0
1651671140000|2022-05-04 13:32:20|11044.85|11044.85|11044.85|11044.85|11048.07|11048.07|11044.85|11044.85|0
1651671180000|2022-05-04 13:33:00|11047.11|11047.11|11045.98|11045.98|11047.11|11047.11|11045.98|11045.98|0
1651671200000|2022-05-04 13:33:20|11046.62|11046.62|11046.62|11046.62|11046.62|11046.62|11046.62|11046.62|0
1651671210000|2022-05-04 13:33:30|11056.27|11056.27|11043.72|11043.72|11056.27|11056.27|11037.29|11037.29|0
1651671300000|2022-05-04 13:35:00|11030.85|11030.85|11036.64|11036.64|11039.86|11039.86|11030.21|11030.21|0
1651671320000|2022-05-04 13:35:20|11037.29|11037.29|11037.29|11037.29|11037.29|11037.29|11037.29|11037.29|0
1651671330000|2022-05-04 13:35:30|11043.72|11043.72|11043.72|11043.72|11045|11045|11043.72|11043.72|0
1651671340000|2022-05-04 13:35:40|11043.08|11043.08|11040.5|11040.5|11043.08|11043.08|11040.5|11040.5|0
1651671360000|2022-05-04 13:36:00|11039.95|11039.95|11039.95|11039.95|11039.95|11039.95|11039.95|11039.95|0
1651671390000|2022-05-04 13:36:30|11043.17|11043.17|11032.18|11032.18|11043.17|11043.17|11032.18|11032.18|0
1651671400000|2022-05-04 13:36:40|11032.73|11032.73|11032.73|11032.73|11032.73|11032.73|11032.73|11032.73|0
1651671420000|2022-05-04 13:37:00|11031.44|11031.44|11031.44|11031.44|11031.44|11031.44|11031.44|11031.44|0
1651671430000|2022-05-04 13:37:10|11028.23|11028.23|11028.23|11028.23|11028.23|11028.23|11028.23|11028.23|0
1651671440000|2022-05-04 13:37:20|11037.88|11037.88|11037.88|11037.88|11037.88|11037.88|11037.88|11037.88|0
1651671450000|2022-05-04 13:37:30|11041.1|11041.1|11034.66|11034.66|11041.1|11041.1|11034.66|11034.66|0
1651671470000|2022-05-04 13:37:50|11033.38|11033.38|11033.38|11033.38|11033.38|11033.38|11033.38|11033.38|0
1651671480000|2022-05-04 13:38:00|11030.16|11030.16|11030.16|11030.16|11030.16|11030.16|11030.16|11030.16|0
1651671490000|2022-05-04 13:38:10|11027.53|11027.53|11027.53|11027.53|11027.53|11027.53|11027.53|11027.53|0
1651671520000|2022-05-04 13:38:40|11026.24|11026.24|11025.87|11025.87|11026.24|11026.24|11025.87|11025.87|0
1651671560000|2022-05-04 13:39:20|11026.62|11026.62|11026.62|11026.62|11026.62|11026.62|11026.62|11026.62|0
1651671570000|2022-05-04 13:39:30|11025.49|11025.49|11025.49|11025.49|11025.49|11025.49|11025.49|11025.49|0
1651671590000|2022-05-04 13:39:50|11031.92|11031.92|11038.36|11038.36|11038.36|11038.36|11028.71|11028.71|0
1651671600000|2022-05-04 13:40:00|11035.14|11035.14|11035.14|11035.14|11035.14|11035.14|11035.14|11035.14|0
1651671610000|2022-05-04 13:40:10|11036.65|11036.65|11035.89|11035.89|11036.65|11036.65|11035.89|11035.89|0
1651671620000|2022-05-04 13:40:20|11045.55|11045.55|11044.26|11044.26|11045.55|11045.55|11044.26|11044.26|0
1651671630000|2022-05-04 13:40:30|11047.48|11047.48|11047.48|11047.48|11047.48|11047.48|11047.48|11047.48|0
1651671660000|2022-05-04 13:41:00|11050.7|11050.7|11057.13|11057.13|11057.13|11057.13|11050.7|11050.7|0
1651671670000|2022-05-04 13:41:10|11053.91|11053.91|11056.17|11056.17|11056.17|11056.17|11053.91|11053.91|0
1651671690000|2022-05-04 13:41:30|11051.6|11051.6|11051.6|11051.6|11051.6|11051.6|11051.6|11051.6|0
1651671720000|2022-05-04 13:42:00|11048.38|11048.38|11048.38|11048.38|11048.38|11048.38|11048.38|11048.38|0
1651671730000|2022-05-04 13:42:10|11048|11048|11048|11048|11048|11048|11048|11048|0
1651671780000|2022-05-04 13:43:00|11044.79|11044.79|11044.79|11044.79|11044.79|11044.79|11044.79|11044.79|0
1651671800000|2022-05-04 13:43:20|11046.71|11046.71|11046.71|11046.71|11046.71|11046.71|11046.71|11046.71|0
1651671830000|2022-05-04 13:43:50|11043.49|11043.49|11043.49|11043.49|11043.49|11043.49|11043.49|11043.49|0
1651671890000|2022-05-04 13:44:50|11040.28|11040.28|11040.28|11040.28|11046.71|11046.71|11040.28|11040.28|0
1651671910000|2022-05-04 13:45:10|11037.06|11037.06|11037.06|11037.06|11037.06|11037.06|11037.06|11037.06|0
1651671970000|2022-05-04 13:46:10|11038.19|11038.19|11038.19|11038.19|11038.19|11038.19|11038.19|11038.19|0
1651672000000|2022-05-04 13:46:40|11031.75|11031.75|11031.75|11031.75|11031.75|11031.75|11031.75|11031.75|0
1651672030000|2022-05-04 13:47:10|11028.54|11028.54|11028.54|11028.54|11028.54|11028.54|11028.54|11028.54|0
1651672040000|2022-05-04 13:47:20|11031.75|11031.75|11028.54|11028.54|11031.75|11031.75|11028.54|11028.54|0
1651672060000|2022-05-04 13:47:40|11026.66|11026.66|11026.28|11026.28|11026.66|11026.66|11026.28|11026.28|0
1651672080000|2022-05-04 13:48:00|11029.5|11029.5|11029.5|11029.5|11029.5|11029.5|11029.5|11029.5|0
1651672090000|2022-05-04 13:48:10|11031.42|11031.42|11031.42|11031.42|11031.42|11031.42|11031.42|11031.42|0
1651672110000|2022-05-04 13:48:30|11024.99|11024.99|11024.99|11024.99|11024.99|11024.99|11024.99|11024.99|0
1651672130000|2022-05-04 13:48:50|11028.2|11028.2|11028.2|11028.2|11028.2|11028.2|11028.2|11028.2|0
1651672170000|2022-05-04 13:49:30|11031.42|11031.42|11037.86|11037.86|11037.86|11037.86|11031.42|11031.42|0
1651672180000|2022-05-04 13:49:40|11035.93|11035.93|11034.65|11034.65|11035.93|11035.93|11034.65|11034.65|0
1651672190000|2022-05-04 13:49:50|11034.27|11034.27|11034.27|11034.27|11034.27|11034.27|11034.27|11034.27|0
1651672200000|2022-05-04 13:50:00|11035.55|11035.55|11035.55|11035.55|11035.55|11035.55|11035.55|11035.55|0
1651672210000|2022-05-04 13:50:10|11032.34|11032.34|11022.69|11022.69|11032.34|11032.34|11022.69|11022.69|0
1651672220000|2022-05-04 13:50:20|11020.81|11020.81|11020.81|11020.81|11020.81|11020.81|11020.81|11020.81|0
1651672240000|2022-05-04 13:50:40|11018.88|11018.88|11016.96|11016.96|11018.88|11018.88|11016.96|11016.96|0
1651672250000|2022-05-04 13:50:50|11023.39|11023.39|11023.39|11023.39|11023.39|11023.39|11023.39|11023.39|0
1651672260000|2022-05-04 13:51:00|11020.17|11020.17|11020.17|11020.17|11020.17|11020.17|11020.17|11020.17|0
1651672320000|2022-05-04 13:52:00|11019.42|11019.42|11020.92|11020.92|11020.92|11020.92|11019.42|11019.42|0
1651672340000|2022-05-04 13:52:20|11024.14|11024.14|11024.14|11024.14|11024.14|11024.14|11024.14|11024.14|0
1651672380000|2022-05-04 13:53:00|11020.92|11020.92|11020.92|11020.92|11020.92|11020.92|11020.92|11020.92|0
1651672390000|2022-05-04 13:53:10|11027.36|11027.36|11029.62|11029.62|11029.62|11029.62|11027.36|11027.36|0
1651672420000|2022-05-04 13:53:40|11029.99|11029.99|11029.99|11029.99|11029.99|11029.99|11029.99|11029.99|0
1651672450000|2022-05-04 13:54:10|11029.24|11029.24|11029.24|11029.24|11029.24|11029.24|11029.24|11029.24|0
1651672460000|2022-05-04 13:54:20|11024.9|11024.9|11022.71|11022.71|11024.9|11024.9|11022.16|11022.16|0
1651672470000|2022-05-04 13:54:30|11025.28|11025.28|11023.99|11023.99|11025.28|11025.28|11023.99|11023.99|0
1651672510000|2022-05-04 13:55:10|11017.56|11017.56|11017.56|11017.56|11017.56|11017.56|11017.56|11017.56|0
1651672520000|2022-05-04 13:55:20|11018.66|11018.66|11018.66|11018.66|11018.66|11018.66|11018.66|11018.66|0
1651672530000|2022-05-04 13:55:30|11015.44|11015.44|11014.34|11014.34|11015.44|11015.44|11014.34|11014.34|0
1651672540000|2022-05-04 13:55:40|11013.24|11013.24|11013.24|11013.24|11013.24|11013.24|11013.24|11013.24|0
1651672570000|2022-05-04 13:56:10|11010.03|11010.03|11010.03|11010.03|11010.03|11010.03|11010.03|11010.03|0
1651672580000|2022-05-04 13:56:20|11013.24|11013.24|11010.03|11010.03|11013.24|11013.24|11010.03|11010.03|0
1651672590000|2022-05-04 13:56:30|11010.78|11010.78|11010.25|11010.25|11011.53|11011.53|11010.25|11010.25|0
1651672600000|2022-05-04 13:56:40|11009.12|11009.12|11009.12|11009.12|11009.12|11009.12|11009.12|11009.12|0
1651672620000|2022-05-04 13:57:00|11011.69|11011.69|11011.69|11011.69|11011.69|11011.69|11011.69|11011.69|0
1651672630000|2022-05-04 13:57:10|11015.07|11015.07|11015.07|11015.07|11015.07|11015.07|11015.07|11015.07|0
1651672690000|2022-05-04 13:58:10|11015.71|11015.71|11015.07|11015.07|11015.71|11015.71|11015.07|11015.07|0
1651672700000|2022-05-04 13:58:20|11015.62|11015.62|11015.62|11015.62|11015.62|11015.62|11015.62|11015.62|0
1651672780000|2022-05-04 13:59:40|11013.7|11013.7|11013.36|11013.36|11015.62|11015.62|11013.36|11013.36|0
1651672790000|2022-05-04 13:59:50|11016.75|11016.75|11016.75|11016.75|11016.75|11016.75|11016.75|11016.75|0
1651672800000|2022-05-04 14:00:00|11014.87|11014.87|11014.87|11014.87|11014.87|11014.87|11014.87|11014.87|0
1651672810000|2022-05-04 14:00:10|11008.43|11008.43|11011.65|11011.65|11011.65|11011.65|11008.43|11008.43|0
1651672830000|2022-05-04 14:00:30|11014.87|11014.87|11014.87|11014.87|11014.87|11014.87|11014.87|11014.87|0
1651672850000|2022-05-04 14:00:50|11016.37|11016.37|11016|11016|11016.37|11016.37|11016|11016|0
1651672860000|2022-05-04 14:01:00|11012.78|11012.78|11012.78|11012.78|11012.78|11012.78|11012.78|11012.78|0
1651672870000|2022-05-04 14:01:10|11009.56|11009.56|11009.56|11009.56|11009.56|11009.56|11009.56|11009.56|0
1651672890000|2022-05-04 14:01:30|11010.21|11010.21|11003.88|11003.88|11010.21|11010.21|11003.88|11003.88|0
1651672920000|2022-05-04 14:02:00|11002.78|11002.78|11002.23|11002.23|11002.78|11002.78|11002.23|11002.23|0
1651672930000|2022-05-04 14:02:10|11004.11|11004.11|11004.11|11004.11|11007.33|11007.33|11004.11|11004.11|0
1651672940000|2022-05-04 14:02:20|11002.98|11002.98|11002.98|11002.98|11002.98|11002.98|11002.98|11002.98|0
1651672980000|2022-05-04 14:03:00|11009.42|11009.42|11006.2|11006.2|11009.42|11009.42|11006.2|11006.2|0
1651673000000|2022-05-04 14:03:20|11002.98|11002.98|11002.98|11002.98|11002.98|11002.98|10999.77|10999.77|0
1651673010000|2022-05-04 14:03:30|11003.62|11003.62|11003.62|11003.62|11003.62|11003.62|11003.62|11003.62|0
1651673070000|2022-05-04 14:04:30|11000.41|11000.41|11003.62|11003.62|11003.62|11003.62|11000.41|11000.41|0
1651673120000|2022-05-04 14:05:20|11006.84|11006.84|11006.84|11006.84|11006.84|11006.84|11006.84|11006.84|0
1651673140000|2022-05-04 14:05:40|11003.62|11003.62|11003.62|11003.62|11003.62|11003.62|11003.62|11003.62|0
1651673150000|2022-05-04 14:05:50|11010.06|11010.06|11010.06|11010.06|11010.06|11010.06|11010.06|11010.06|0
1651673180000|2022-05-04 14:06:20|11012.69|11012.69|11012.69|11012.69|11012.69|11012.69|11012.69|11012.69|0
1651673250000|2022-05-04 14:07:30|11013.98|11013.98|11015.26|11015.26|11015.26|11015.26|11013.98|11013.98|0
1651673260000|2022-05-04 14:07:40|11014.88|11014.88|11014.88|11014.88|11014.88|11014.88|11014.88|11014.88|0
1651673290000|2022-05-04 14:08:10|11014.24|11014.24|11014.24|11014.24|11014.24|11014.24|11014.24|11014.24|0
1651673330000|2022-05-04 14:08:50|11017.46|11017.46|11017.46|11017.46|11017.46|11017.46|11017.46|11017.46|0
1651673340000|2022-05-04 14:09:00|11016.71|11016.71|11020.3|11020.3|11020.3|11020.3|11016.71|11016.71|0
1651673350000|2022-05-04 14:09:10|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|11017.08|0
1651673370000|2022-05-04 14:09:30|11020.3|11020.3|11020.3|11020.3|11020.3|11020.3|11020.3|11020.3|0
1651673450000|2022-05-04 14:10:50|11019.55|11019.55|11019.55|11019.55|11019.55|11019.55|11019.55|11019.55|0
1651673490000|2022-05-04 14:11:30|11020.1|11020.1|11020.1|11020.1|11020.1|11020.1|11020.1|11020.1|0
1651673530000|2022-05-04 14:12:10|11013.66|11013.66|11010.44|11010.44|11013.66|11013.66|11010.44|11010.44|0
1651673540000|2022-05-04 14:12:20|11010.82|11010.82|11010.82|11010.82|11010.82|11010.82|11010.82|11010.82|0
1651673620000|2022-05-04 14:13:40|11007.61|11007.61|11007.61|11007.61|11007.61|11007.61|11007.61|11007.61|0
1651673680000|2022-05-04 14:14:40|11005.42|11005.42|11005.42|11005.42|11005.42|11005.42|11005.42|11005.42|0
1651673720000|2022-05-04 14:15:20|11006.06|11006.06|11006.7|11006.7|11006.7|11006.7|11006.06|11006.06|0
1651673730000|2022-05-04 14:15:30|11007.08|11007.08|11007.08|11007.08|11007.08|11007.08|11007.08|11007.08|0
1651673760000|2022-05-04 14:16:00|11007.72|11007.72|11007.72|11007.72|11007.72|11007.72|11007.72|11007.72|0
1651673770000|2022-05-04 14:16:10|11006.62|11006.62|11006.62|11006.62|11006.62|11006.62|11006.62|11006.62|0
1651673790000|2022-05-04 14:16:30|11005.34|11005.34|11017.62|11017.62|11024.06|11024.06|11005.34|11005.34|0
1651673820000|2022-05-04 14:17:00|11014.41|11014.41|11014.41|11014.41|11014.41|11014.41|11014.41|11014.41|0
1651673830000|2022-05-04 14:17:10|11007.97|11007.97|11011.19|11011.19|11011.19|11011.19|11007.97|11007.97|0
1651673840000|2022-05-04 14:17:20|11009|11009|11009|11009|11009|11009|11009|11009|0
1651673850000|2022-05-04 14:17:30|11011.56|11011.56|11011.56|11011.56|11011.56|11011.56|11011.56|11011.56|0
1651673870000|2022-05-04 14:17:50|11011.01|11011.01|11011.01|11011.01|11011.01|11011.01|11011.01|11011.01|0
1651673880000|2022-05-04 14:18:00|11010.37|11010.37|11008.49|11008.49|11010.37|11010.37|11008.49|11008.49|0
1651673910000|2022-05-04 14:18:30|11009.59|11009.59|11009.59|11009.59|11009.59|11009.59|11009.59|11009.59|0
1651673920000|2022-05-04 14:18:40|11007.02|11007.02|11007.02|11007.02|11007.02|11007.02|11007.02|11007.02|0
1651673960000|2022-05-04 14:19:20|11003.8|11003.8|11003.8|11003.8|11003.8|11003.8|11003.8|11003.8|0
1651673990000|2022-05-04 14:19:50|11002.67|11002.67|11003.32|11003.32|11003.32|11003.32|11002.67|11002.67|0
1651674000000|2022-05-04 14:20:00|11006.53|11006.53|11006.53|11006.53|11006.53|11006.53|11006.53|11006.53|0
1651674010000|2022-05-04 14:20:10|11007.18|11007.18|11007.18|11007.18|11007.18|11007.18|11007.18|11007.18|0
1651674030000|2022-05-04 14:20:30|11006.42|11006.42|11006.42|11006.42|11006.42|11006.42|11006.42|11006.42|0
1651674040000|2022-05-04 14:20:40|11009.64|11009.64|11009.64|11009.64|11009.64|11009.64|11009.64|11009.64|0
1651674080000|2022-05-04 14:21:20|11010.74|11010.74|11011.29|11011.29|11011.29|11011.29|11010.74|11010.74|0
1651674100000|2022-05-04 14:21:40|11024.15|11024.15|11024.15|11024.15|11024.15|11024.15|11024.15|11024.15|0
1651674110000|2022-05-04 14:21:50|11017.72|11017.72|11017.72|11017.72|11017.72|11017.72|11017.72|11017.72|0
1651674230000|2022-05-04 14:23:50|11018.1|11018.1|11018.1|11018.1|11018.1|11018.1|11018.1|11018.1|0
1651674260000|2022-05-04 14:24:20|11021.3|11021.3|11021.3|11021.3|11021.3|11021.3|11021.3|11021.3|0
1651674280000|2022-05-04 14:24:40|11022.06|11022.06|11022.06|11022.06|11022.06|11022.06|11022.06|11022.06|0
1651674430000|2022-05-04 14:27:10|11023.98|11023.98|11023.98|11023.98|11023.98|11023.98|11023.98|11023.98|0
1651674470000|2022-05-04 14:27:50|11017.55|11017.55|11017.55|11017.55|11017.55|11017.55|11017.55|11017.55|0
1651674480000|2022-05-04 14:28:00|11015.67|11015.67|11015.67|11015.67|11015.67|11015.67|11015.67|11015.67|0
1651674490000|2022-05-04 14:28:10|11018.23|11018.23|11018.23|11018.23|11018.23|11018.23|11018.23|11018.23|0
1651674540000|2022-05-04 14:29:00|11017.86|11017.86|11016.73|11016.73|11017.86|11017.86|11016.73|11016.73|0
1651674550000|2022-05-04 14:29:10|11015.6|11015.6|11015.6|11015.6|11015.6|11015.6|11015.6|11015.6|0
1651674560000|2022-05-04 14:29:20|11016.73|11016.73|11017.86|11017.86|11017.86|11017.86|11016.73|11016.73|0
1651674600000|2022-05-04 14:30:00|11011.42|11011.42|11011.42|11011.42|11011.42|11011.42|11011.42|11011.42|0
1651674610000|2022-05-04 14:30:10|11010.14|11010.14|11009.5|11009.5|11010.14|11010.14|11009.5|11009.5|0
1651674630000|2022-05-04 14:30:30|11008.74|11008.74|11007.24|11007.24|11008.74|11008.74|11007.24|11007.24|0
1651674640000|2022-05-04 14:30:40|11004.02|11004.02|11004.02|11004.02|11004.02|11004.02|11004.02|11004.02|0
1651674680000|2022-05-04 14:31:20|11002.93|11002.93|11001.83|11001.83|11002.93|11002.93|11001.83|11001.83|0
1651674690000|2022-05-04 14:31:30|11005.05|11005.05|11002.85|11002.85|11005.05|11005.05|11002.85|11002.85|0
1651674730000|2022-05-04 14:32:10|11003.23|11003.23|11003.23|11003.23|11003.23|11003.23|11003.23|11003.23|0
1651674740000|2022-05-04 14:32:20|11002.47|11002.47|11002.47|11002.47|11002.47|11002.47|11002.47|11002.47|0
1651674770000|2022-05-04 14:32:50|11000.55|11000.55|11000.55|11000.55|11000.55|11000.55|11000.55|11000.55|0
1651674790000|2022-05-04 14:33:10|11001.65|11001.65|11001.65|11001.65|11001.65|11001.65|11001.65|11001.65|0
1651674800000|2022-05-04 14:33:20|11002.74|11002.74|11005.32|11005.32|11005.96|11005.96|11002.74|11002.74|0
1651674810000|2022-05-04 14:33:30|10998.89|10998.89|10998.89|10998.89|10998.89|10998.89|10998.89|10998.89|0
1651674820000|2022-05-04 14:33:40|10995.67|10995.67|10995.67|10995.67|10995.67|10995.67|10995.67|10995.67|0
1651674840000|2022-05-04 14:34:00|10995.12|10995.12|10995.12|10995.12|10995.12|10995.12|10995.12|10995.12|0
1651674860000|2022-05-04 14:34:20|10991.9|10991.9|10995.12|10995.12|10995.12|10995.12|10991.9|10991.9|0
1651674900000|2022-05-04 14:35:00|10998.34|10998.34|10998.34|10998.34|10998.34|10998.34|10998.34|10998.34|0
1651674950000|2022-05-04 14:35:50|11001.55|11001.55|11002.84|11002.84|11002.84|11002.84|11001.55|11001.55|0
1651674960000|2022-05-04 14:36:00|11006.05|11006.05|11006.05|11006.05|11006.05|11006.05|11006.05|11006.05|0
1651674980000|2022-05-04 14:36:20|11009.27|11009.27|11009.27|11009.27|11009.27|11009.27|11009.27|11009.27|0
1651675010000|2022-05-04 14:36:50|11010.55|11010.55|11010.55|11010.55|11010.55|11010.55|11010.55|11010.55|0
1651675050000|2022-05-04 14:37:30|11012.81|11012.81|11013.94|11013.94|11013.94|11013.94|11012.81|11012.81|0
1651675100000|2022-05-04 14:38:20|11013.19|11013.19|11013.19|11013.19|11013.19|11013.19|11013.19|11013.19|0
1651675140000|2022-05-04 14:39:00|11014.32|11014.32|11014.32|11014.32|11014.32|11014.32|11014.32|11014.32|0
1651675310000|2022-05-04 14:41:50|11011.1|11011.1|11011.1|11011.1|11011.1|11011.1|11011.1|11011.1|0
1651675340000|2022-05-04 14:42:20|11010.55|11010.55|11009.42|11009.42|11010.55|11010.55|11009.42|11009.42|0
1651675360000|2022-05-04 14:42:40|11009.97|11009.97|11011.07|11011.07|11011.07|11011.07|11009.97|11009.97|0
1651675380000|2022-05-04 14:43:00|11007.85|11007.85|11004.63|11004.63|11007.85|11007.85|11004.63|11004.63|0
1651675420000|2022-05-04 14:43:40|11006.56|11006.56|11005.92|11005.92|11007.2|11007.2|11005.92|11005.92|0
1651675430000|2022-05-04 14:43:50|11007.56|11007.56|11007.56|11007.56|11007.56|11007.56|11007.56|11007.56|0
1651675440000|2022-05-04 14:44:00|11006.81|11006.81|11006.81|11006.81|11006.81|11006.81|11006.81|11006.81|0
1651675470000|2022-05-04 14:44:30|11007.19|11007.19|11006.81|11006.81|11007.19|11007.19|11006.81|11006.81|0
1651675480000|2022-05-04 14:44:40|11007.74|11007.74|11008.86|11008.86|11008.86|11008.86|11007.74|11007.74|0
1651675510000|2022-05-04 14:45:10|11006.94|11006.94|11006.94|11006.94|11006.94|11006.94|11006.94|11006.94|0
1651675560000|2022-05-04 14:46:00|11010.79|11010.79|11010.79|11010.79|11010.79|11010.79|11010.79|11010.79|0
1651675580000|2022-05-04 14:46:20|11014.01|11014.01|11014.01|11014.01|11014.01|11014.01|11014.01|11014.01|0
1651675610000|2022-05-04 14:46:50|11014.56|11014.56|11008.12|11008.12|11014.56|11014.56|11008.12|11008.12|0
1651675630000|2022-05-04 14:47:10|11006.73|11006.73|11004.31|11004.31|11006.73|11006.73|11004.31|11004.31|0
1651675680000|2022-05-04 14:48:00|11003.67|11003.67|11003.67|11003.67|11003.67|11003.67|11003.67|11003.67|0
1651675690000|2022-05-04 14:48:10|11000.46|11000.46|11000.46|11000.46|11000.46|11000.46|11000.46|11000.46|0
1651675710000|2022-05-04 14:48:30|11006.89|11006.89|11003.67|11003.67|11006.89|11006.89|11003.67|11003.67|0
1651675720000|2022-05-04 14:48:40|11002.54|11002.54|11002.54|11002.54|11002.54|11002.54|11002.54|11002.54|0
1651675730000|2022-05-04 14:48:50|11001.26|11001.26|11001.26|11001.26|11001.26|11001.26|11001.26|11001.26|0
1651675740000|2022-05-04 14:49:00|10998.04|10998.04|11001.26|11001.26|11001.26|11001.26|10998.04|10998.04|0
1651675750000|2022-05-04 14:49:10|11004.48|11004.48|11004.48|11004.48|11004.48|11004.48|11004.48|11004.48|0
1651675770000|2022-05-04 14:49:30|11004.85|11004.85|11005.81|11005.81|11006.36|11006.36|11004.85|11004.85|0
1651675780000|2022-05-04 14:49:40|11009.03|11009.03|11011.6|11011.6|11012.25|11012.25|11009.03|11009.03|0
1651675860000|2022-05-04 14:51:00|11012.25|11012.25|11012.25|11012.25|11012.25|11012.25|11012.25|11012.25|0
1651675930000|2022-05-04 14:52:10|11013.89|11013.89|11015.36|11015.36|11016.12|11016.12|11013.89|11013.89|0
1651675940000|2022-05-04 14:52:20|11016.01|11016.01|11016.01|11016.01|11016.01|11016.01|11016.01|11016.01|0
1651676030000|2022-05-04 14:53:50|11015.63|11015.63|11013.37|11013.37|11015.63|11015.63|11013.37|11013.37|0
1651676060000|2022-05-04 14:54:20|11019.81|11019.81|11019.81|11019.81|11019.81|11019.81|11019.81|11019.81|0
1651676100000|2022-05-04 14:55:00|11018.68|11018.68|11018.3|11018.3|11018.68|11018.68|11018.3|11018.3|0
1651676110000|2022-05-04 14:55:10|11016.8|11016.8|11016.42|11016.42|11017.55|11017.55|11016.42|11016.42|0
1651676170000|2022-05-04 14:56:10|11017.17|11017.17|11018.68|11018.68|11018.68|11018.68|11017.17|11017.17|0
1651676180000|2022-05-04 14:56:20|11018.3|11018.3|11018.3|11018.3|11018.3|11018.3|11018.3|11018.3|0
1651676230000|2022-05-04 14:57:10|11015.08|11015.08|11018.3|11018.3|11018.3|11018.3|11015.08|11015.08|0
1651676250000|2022-05-04 14:57:30|11021.52|11021.52|11018.3|11018.3|11021.52|11021.52|11018.3|11018.3|0
1651676290000|2022-05-04 14:58:10|11017.02|11017.02|11023.45|11023.45|11023.45|11023.45|11017.02|11017.02|0
1651676310000|2022-05-04 14:58:30|11022.17|11022.17|11018.96|11018.96|11022.17|11022.17|11018.96|11018.96|0
1651676320000|2022-05-04 14:58:40|11019.6|11019.6|11019.6|11019.6|11019.6|11019.6|11019.6|11019.6|0
1651676340000|2022-05-04 14:59:00|11019.98|11019.98|11022.61|11022.61|11022.61|11022.61|11019.98|11019.98|0
1651676350000|2022-05-04 14:59:10|11022.99|11022.99|11022.99|11022.99|11022.99|11022.99|11022.99|11022.99|0
1651676370000|2022-05-04 14:59:30|11026.21|11026.21|11026.21|11026.21|11026.21|11026.21|11026.21|11026.21|0
1651676420000|2022-05-04 15:00:20|11028.13|11028.13|11028.13|11028.13|11028.13|11028.13|11028.13|11028.13|0
1651676430000|2022-05-04 15:00:30|11031.35|11031.35|11034.56|11034.56|11034.56|11034.56|11031.35|11031.35|0
1651676440000|2022-05-04 15:00:40|11031.35|11031.35|11029.09|11029.09|11031.35|11031.35|11029.09|11029.09|0
1651676450000|2022-05-04 15:00:50|11027.96|11027.96|11029.47|11029.47|11031.35|11031.35|11027.96|11027.96|0
1651676460000|2022-05-04 15:01:00|11026.25|11026.25|11026.25|11026.25|11026.25|11026.25|11026.25|11026.25|0
1651676470000|2022-05-04 15:01:10|11027.75|11027.75|11027.75|11027.75|11027.75|11027.75|11027.75|11027.75|0
1651676480000|2022-05-04 15:01:20|11030.97|11030.97|11030.97|11030.97|11030.97|11030.97|11030.97|11030.97|0
1651676510000|2022-05-04 15:01:50|11030.59|11030.59|11032.1|11032.1|11032.1|11032.1|11030.59|11030.59|0
1651676630000|2022-05-04 15:03:50|11035.32|11035.32|11037.24|11037.24|11037.24|11037.24|11035.32|11035.32|0
1651676640000|2022-05-04 15:04:00|11040.46|11040.46|11039.82|11039.82|11040.46|11040.46|11039.82|11039.82|0
1651676680000|2022-05-04 15:04:40|11036.6|11036.6|11036.6|11036.6|11036.6|11036.6|11036.6|11036.6|0
1651676690000|2022-05-04 15:04:50|11039.82|11039.82|11043.03|11043.03|11043.03|11043.03|11039.82|11039.82|0
1651676710000|2022-05-04 15:05:10|11047.55|11047.55|11046.04|11046.04|11047.55|11047.55|11046.04|11046.04|0
1651676720000|2022-05-04 15:05:20|11047.33|11047.33|11047.33|11047.33|11047.33|11047.33|11047.33|11047.33|0
1651676740000|2022-05-04 15:05:40|11046.2|11046.2|11046.2|11046.2|11046.2|11046.2|11046.2|11046.2|0
1651676790000|2022-05-04 15:06:30|11045.82|11045.82|11045.45|11045.45|11045.82|11045.82|11045.45|11045.45|0
1651676800000|2022-05-04 15:06:40|11046.2|11046.2|11046.2|11046.2|11046.2|11046.2|11046.2|11046.2|0
1651676810000|2022-05-04 15:06:50|11046.95|11046.95|11046.95|11046.95|11046.95|11046.95|11046.95|11046.95|0
1651676820000|2022-05-04 15:07:00|11046.58|11046.58|11044.54|11044.54|11046.58|11046.58|11044.54|11044.54|0
1651676870000|2022-05-04 15:07:50|11047.76|11047.76|11047.76|11047.76|11047.76|11047.76|11047.76|11047.76|0
1651676880000|2022-05-04 15:08:00|11054.19|11054.19|11054.19|11054.19|11054.19|11054.19|11054.19|11054.19|0
1651676930000|2022-05-04 15:08:50|11053.55|11053.55|11053.55|11053.55|11053.55|11053.55|11053.55|11053.55|0
1651676950000|2022-05-04 15:09:10|11056.77|11056.77|11063.2|11063.2|11063.2|11063.2|11056.77|11056.77|0
1651676960000|2022-05-04 15:09:20|11059.98|11059.98|11059.98|11059.98|11059.98|11059.98|11059.98|11059.98|0
1651677000000|2022-05-04 15:10:00|11066.42|11066.42|11066.42|11066.42|11066.42|11066.42|11066.42|11066.42|0
1651677020000|2022-05-04 15:10:20|11072.85|11072.85|11072.85|11072.85|11072.85|11072.85|11072.85|11072.85|0
1651677030000|2022-05-04 15:10:30|11069.63|11069.63|11069.63|11069.63|11069.63|11069.63|11069.63|11069.63|0
1651677040000|2022-05-04 15:10:40|11070.39|11070.39|11070.39|11070.39|11070.39|11070.39|11070.39|11070.39|0
1651677050000|2022-05-04 15:10:50|11070.94|11070.94|11070.94|11070.94|11070.94|11070.94|11070.94|11070.94|0
1651677070000|2022-05-04 15:11:10|11067.72|11067.72|11067.08|11067.08|11067.72|11067.72|11067.08|11067.08|0
1651677110000|2022-05-04 15:11:50|11063.86|11063.86|11060.64|11060.64|11063.86|11063.86|11060.64|11060.64|0
1651677120000|2022-05-04 15:12:00|11059.55|11059.55|11060.09|11060.09|11060.09|11060.09|11059|11059|0
1651677140000|2022-05-04 15:12:20|11056.88|11056.88|11056.88|11056.88|11056.88|11056.88|11056.88|11056.88|0
1651677160000|2022-05-04 15:12:40|11055.75|11055.75|11055|11055|11055.75|11055.75|11055|11055|0
1651677170000|2022-05-04 15:12:50|11055.54|11055.54|11052.33|11052.33|11055.54|11055.54|11052.33|11052.33|0
1651677190000|2022-05-04 15:13:10|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|11055.54|0
1651677200000|2022-05-04 15:13:20|11052.33|11052.33|11052.33|11052.33|11052.33|11052.33|11052.33|11052.33|0
1651677230000|2022-05-04 15:13:50|11052.88|11052.88|11052.88|11052.88|11052.88|11052.88|11052.88|11052.88|0
1651677260000|2022-05-04 15:14:20|11049.66|11049.66|11050.04|11050.04|11050.41|11050.41|11049.66|11049.66|0
1651677300000|2022-05-04 15:15:00|11048.39|11048.39|11048.39|11048.39|11048.39|11048.39|11048.39|11048.39|0
1651677310000|2022-05-04 15:15:10|11051.61|11051.61|11051.61|11051.61|11051.61|11051.61|11051.61|11051.61|0
1651677350000|2022-05-04 15:15:50|11048.39|11048.39|11045.81|11045.81|11049.03|11049.03|11045.81|11045.81|0
1651677360000|2022-05-04 15:16:00|11046.46|11046.46|11046.46|11046.46|11046.46|11046.46|11046.46|11046.46|0
1651677370000|2022-05-04 15:16:10|11045.81|11045.81|11045.81|11045.81|11045.81|11045.81|11045.81|11045.81|0
1651677390000|2022-05-04 15:16:30|11045.44|11045.44|11044.69|11044.69|11045.44|11045.44|11044.69|11044.69|0
1651677400000|2022-05-04 15:16:40|11044.31|11044.31|11047.9|11047.9|11047.9|11047.9|11044.31|11044.31|0
1651677410000|2022-05-04 15:16:50|11051.12|11051.12|11053.69|11053.69|11054.34|11054.34|11051.12|11051.12|0
1651677440000|2022-05-04 15:17:20|11056.91|11056.91|11050.48|11050.48|11056.91|11056.91|11050.48|11050.48|0
1651677460000|2022-05-04 15:17:40|11053.69|11053.69|11053.69|11053.69|11053.69|11053.69|11053.69|11053.69|0
1651677470000|2022-05-04 15:17:50|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|11054.79|0
1651677480000|2022-05-04 15:18:00|11058.01|11058.01|11055.81|11055.81|11058.01|11058.01|11055.81|11055.81|0
1651677490000|2022-05-04 15:18:10|11052.6|11052.6|11052.6|11052.6|11052.6|11052.6|11052.6|11052.6|0
1651677510000|2022-05-04 15:18:30|11054.52|11054.52|11055.65|11055.65|11055.65|11055.65|11054.52|11054.52|0
1651677520000|2022-05-04 15:18:40|11056.93|11056.93|11056.29|11056.29|11056.93|11056.93|11056.29|11056.29|0
1651677530000|2022-05-04 15:18:50|11065.94|11065.94|11065.94|11065.94|11065.94|11065.94|11065.94|11065.94|0
1651677540000|2022-05-04 15:19:00|11065.19|11065.19|11058.76|11058.76|11065.19|11065.19|11058.76|11058.76|0
1651677570000|2022-05-04 15:19:30|11059.51|11059.51|11059.13|11059.13|11059.51|11059.51|11059.13|11059.13|0
1651677600000|2022-05-04 15:20:00|11059.68|11059.68|11068.14|11068.14|11068.79|11068.79|11059.13|11059.13|0
1651677610000|2022-05-04 15:20:10|11069.43|11069.43|11069.43|11069.43|11069.43|11069.43|11069.43|11069.43|0
1651677640000|2022-05-04 15:20:40|11067.92|11067.92|11067.55|11067.55|11067.92|11067.92|11067.55|11067.55|0
1651677650000|2022-05-04 15:20:50|11068.3|11068.3|11068.3|11068.3|11068.3|11068.3|11068.3|11068.3|0
1651677660000|2022-05-04 15:21:00|11065.08|11065.08|11061.86|11061.86|11065.08|11065.08|11061.86|11061.86|0
1651677670000|2022-05-04 15:21:10|11055.43|11055.43|11055.43|11055.43|11055.43|11055.43|11055.43|11055.43|0
1651677680000|2022-05-04 15:21:20|11061.86|11061.86|11061.86|11061.86|11061.86|11061.86|11061.86|11061.86|0
1651677730000|2022-05-04 15:22:10|11059.94|11059.94|11062.51|11062.51|11062.51|11062.51|11059.94|11059.94|0
1651677740000|2022-05-04 15:22:20|11056.08|11056.08|11056.08|11056.08|11056.08|11056.08|11056.08|11056.08|0
1651677760000|2022-05-04 15:22:40|11059.3|11059.3|11059.3|11059.3|11059.3|11059.3|11059.3|11059.3|0
1651677780000|2022-05-04 15:23:00|11065.73|11065.73|11059.3|11059.3|11065.73|11065.73|11059.3|11059.3|0
1651677840000|2022-05-04 15:24:00|11058.2|11058.2|11058.2|11058.2|11058.2|11058.2|11058.2|11058.2|0
1651677890000|2022-05-04 15:24:50|11060.13|11060.13|11060.77|11060.77|11060.77|11060.77|11060.13|11060.13|0
1651677920000|2022-05-04 15:25:20|11067.2|11067.2|11073.26|11073.26|11073.64|11073.64|11067.2|11067.2|0
1651677930000|2022-05-04 15:25:30|11066.82|11066.82|11066.82|11066.82|11066.82|11066.82|11066.82|11066.82|0
1651677940000|2022-05-04 15:25:40|11066.45|11066.45|11066.45|11066.45|11066.45|11066.45|11066.45|11066.45|0
1651677950000|2022-05-04 15:25:50|11065.81|11065.81|11068.65|11068.65|11068.65|11068.65|11065.43|11065.43|0
1651677980000|2022-05-04 15:26:20|11071.86|11071.86|11075.08|11075.08|11075.08|11075.08|11071.86|11071.86|0
1651677990000|2022-05-04 15:26:30|11074.33|11074.33|11074.33|11074.33|11074.33|11074.33|11074.33|11074.33|0
1651678000000|2022-05-04 15:26:40|11073.95|11073.95|11073.95|11073.95|11077.17|11077.17|11073.95|11073.95|0
1651678020000|2022-05-04 15:27:00|11074.33|11074.33|11068.65|11068.65|11075.08|11075.08|11068.65|11068.65|0
1651678030000|2022-05-04 15:27:10|11067.89|11067.89|11067.89|11067.89|11067.89|11067.89|11067.89|11067.89|0
1651678040000|2022-05-04 15:27:20|11067.25|11067.25|11067.25|11067.25|11067.25|11067.25|11067.25|11067.25|0
1651678070000|2022-05-04 15:27:50|11066.5|11066.5|11066.5|11066.5|11066.5|11066.5|11066.5|11066.5|0
1651678080000|2022-05-04 15:28:00|11067.25|11067.25|11067.25|11067.25|11067.25|11067.25|11067.25|11067.25|0
1651678090000|2022-05-04 15:28:10|11064.04|11064.04|11063.39|11063.39|11064.04|11064.04|11063.39|11063.39|0
1651678100000|2022-05-04 15:28:20|11062.75|11062.75|11061.73|11061.73|11062.75|11062.75|11061.73|11061.73|0
1651678110000|2022-05-04 15:28:30|11061.09|11061.09|11061.09|11061.09|11061.09|11061.09|11061.09|11061.09|0
1651678140000|2022-05-04 15:29:00|11057.88|11057.88|11057.88|11057.88|11057.88|11057.88|11057.88|11057.88|0
1651678150000|2022-05-04 15:29:10|11056.23|11056.23|11056.23|11056.23|11056.23|11056.23|11056.23|11056.23|0
1651678170000|2022-05-04 15:29:30|11059.44|11059.44|11055.21|11055.21|11059.44|11059.44|11055.21|11055.21|0
1651678180000|2022-05-04 15:29:40|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|11056.5|0
1651678190000|2022-05-04 15:29:50|11057.62|11057.62|11057.62|11057.62|11057.62|11057.62|11057.62|11057.62|0
1651734900000|2022-05-05 07:15:00|11381.7|11381.7|11380.42|11380.42|11381.7|11381.7|11380.42|11380.42|0
1651734950000|2022-05-05 07:15:50|11379.67|11379.67|11379.67|11379.67|11379.67|11379.67|11379.67|11379.67|0
1651734990000|2022-05-05 07:16:30|11379.29|11379.29|11379.29|11379.29|11379.29|11379.29|11379.29|11379.29|0
1651735040000|2022-05-05 07:17:20|11381.17|11381.17|11381.17|11381.17|11381.17|11381.17|11381.17|11381.17|0
1651735060000|2022-05-05 07:17:40|11379.29|11379.29|11379.29|11379.29|11379.29|11379.29|11379.29|11379.29|0
1651735090000|2022-05-05 07:18:10|11375.44|11375.44|11379.29|11379.29|11379.29|11379.29|11375.44|11375.44|0
1651735100000|2022-05-05 07:18:20|11383.06|11383.06|11379.29|11379.29|11383.06|11383.06|11379.29|11379.29|0
1651735110000|2022-05-05 07:18:30|11378.92|11378.92|11379.29|11379.29|11379.29|11379.29|11378.92|11378.92|0
1651735150000|2022-05-05 07:19:10|11385.71|11385.71|11391.63|11391.63|11394.38|11394.38|11385.71|11385.71|0
1651735160000|2022-05-05 07:19:20|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|11394.64|0
1651735180000|2022-05-05 07:19:40|11394.27|11394.27|11395.4|11395.4|11395.4|11395.4|11394.27|11394.27|0
1651735210000|2022-05-05 07:20:10|11394.3|11394.3|11394.3|11394.3|11394.3|11394.3|11394.3|11394.3|0
1651735260000|2022-05-05 07:21:00|11368.56|11368.56|11368.56|11368.56|11368.56|11368.56|11368.56|11368.56|0
1651735270000|2022-05-05 07:21:10|11375|11375|11445.77|11445.77|11445.77|11445.77|11368.56|11368.56|0
1651735280000|2022-05-05 07:21:20|11439.34|11439.34|11458.64|11458.64|11458.64|11458.64|11432.91|11432.91|0
1651735390000|2022-05-05 07:23:10|11458.09|11458.09|11458.09|11458.09|11458.09|11458.09|11458.09|11458.09|0
1651735400000|2022-05-05 07:23:20|11456.59|11456.59|11456.59|11456.59|11456.59|11456.59|11456.59|11456.59|0
1651735420000|2022-05-05 07:23:40|11459.8|11459.8|11459.8|11459.8|11459.8|11459.8|11459.8|11459.8|0
1651735450000|2022-05-05 07:24:10|11459.25|11459.25|11459.25|11459.25|11459.25|11459.25|11459.25|11459.25|0
1651735460000|2022-05-05 07:24:20|11458.7|11458.7|11458.7|11458.7|11458.7|11458.7|11458.7|11458.7|0
1651735470000|2022-05-05 07:24:30|11458.32|11458.32|11458.32|11458.32|11458.32|11458.32|11458.32|11458.32|0
1651735490000|2022-05-05 07:24:50|11455.69|11455.69|11455.69|11455.69|11455.69|11455.69|11455.69|11455.69|0
1651735500000|2022-05-05 07:25:00|11459.08|11459.08|11460.58|11460.58|11460.58|11460.58|11459.08|11459.08|0
1651735510000|2022-05-05 07:25:10|11460.2|11460.2|11459.83|11459.83|11460.2|11460.2|11459.83|11459.83|0
1651735540000|2022-05-05 07:25:40|11476.01|11476.01|11476.01|11476.01|11476.01|11476.01|11476.01|11476.01|0
1651735550000|2022-05-05 07:25:50|11476.38|11476.38|11476.38|11476.38|11476.38|11476.38|11476.38|11476.38|0
1651735560000|2022-05-05 07:26:00|11474.12|11474.12|11474.12|11474.12|11474.12|11474.12|11474.12|11474.12|0
1651735570000|2022-05-05 07:26:10|11472.84|11472.84|11472.84|11472.84|11472.84|11472.84|11472.84|11472.84|0
1651735600000|2022-05-05 07:26:40|11472.2|11472.2|11471.56|11471.56|11472.2|11472.2|11471.56|11471.56|0
1651735670000|2022-05-05 07:27:50|11469.63|11469.63|11469.63|11469.63|11469.63|11469.63|11469.63|11469.63|0
1651735690000|2022-05-05 07:28:10|11472.27|11472.27|11472.27|11472.27|11472.27|11472.27|11472.27|11472.27|0
1651735700000|2022-05-05 07:28:20|11470.01|11470.01|11470.01|11470.01|11470.01|11470.01|11470.01|11470.01|0
1651735710000|2022-05-05 07:28:30|11424.97|11424.97|11424.97|11424.97|11424.97|11424.97|11424.97|11424.97|0
1651735720000|2022-05-05 07:28:40|11437.84|11437.84|11502.18|11502.18|11502.18|11502.18|11437.84|11437.84|0
1651735730000|2022-05-05 07:28:50|11482.88|11482.88|11474.94|11474.94|11482.88|11482.88|11474.94|11474.94|0
1651735740000|2022-05-05 07:29:00|11481.37|11481.37|11481.37|11481.37|11481.37|11481.37|11481.37|11481.37|0
1651735790000|2022-05-05 07:29:50|11480.62|11480.62|11481.37|11481.37|11481.37|11481.37|11480.62|11480.62|0
1651735800000|2022-05-05 07:30:00|11483.63|11483.63|11485.82|11485.82|11485.82|11485.82|11483.63|11483.63|0
1651735830000|2022-05-05 07:30:30|11484.69|11484.69|11467.96|11467.96|11484.69|11484.69|11465.39|11465.39|0
1651735840000|2022-05-05 07:30:40|11470.59|11470.59|11473.16|11473.16|11475.08|11475.08|11467.38|11467.38|0
1651735850000|2022-05-05 07:30:50|11475.73|11475.73|11475.35|11475.35|11476.48|11476.48|11475.35|11475.35|0
1651735860000|2022-05-05 07:31:00|11474.22|11474.22|11472.94|11472.94|11474.22|11474.22|11472.94|11472.94|0
1651735870000|2022-05-05 07:31:10|11472.56|11472.56|11474.24|11474.24|11474.24|11474.24|11472.56|11472.56|0
1651735880000|2022-05-05 07:31:20|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|11476.12|0
1651735920000|2022-05-05 07:32:00|11478.75|11478.75|11479.51|11479.51|11479.51|11479.51|11478.75|11478.75|0
1651735930000|2022-05-05 07:32:10|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|11477.63|0
1651735940000|2022-05-05 07:32:20|11464.76|11464.76|11464.76|11464.76|11464.76|11464.76|11464.76|11464.76|0
1651735950000|2022-05-05 07:32:30|11466.64|11466.64|11467.01|11467.01|11467.01|11467.01|11466.64|11466.64|0
1651735970000|2022-05-05 07:32:50|11468.3|11468.3|11467.66|11467.66|11468.3|11468.3|11467.66|11467.66|0
1651735990000|2022-05-05 07:33:10|11468.41|11468.41|11468.41|11468.41|11468.41|11468.41|11468.41|11468.41|0
1651736000000|2022-05-05 07:33:20|11466.9|11466.9|11465.81|11465.81|11466.9|11466.9|11465.81|11465.81|0
1651736010000|2022-05-05 07:33:30|11467.31|11467.31|11467.31|11467.31|11467.31|11467.31|11467.31|11467.31|0
1651736020000|2022-05-05 07:33:40|11466.18|11466.18|11466.18|11466.18|11466.18|11466.18|11466.18|11466.18|0
1651736030000|2022-05-05 07:33:50|11465.54|11465.54|11465.54|11465.54|11465.54|11465.54|11465.54|11465.54|0
1651736050000|2022-05-05 07:34:10|11463.66|11463.66|11463.66|11463.66|11463.66|11463.66|11463.66|11463.66|0
1651736060000|2022-05-05 07:34:20|11462.91|11462.91|11462.15|11462.15|11462.91|11462.91|11462.15|11462.15|0
1651736120000|2022-05-05 07:35:20|11461.61|11461.61|11461.61|11461.61|11461.61|11461.61|11461.61|11461.61|0
1651736190000|2022-05-05 07:36:30|11459.72|11459.72|11459.72|11459.72|11459.72|11459.72|11459.72|11459.72|0
1651736200000|2022-05-05 07:36:40|11457.09|11457.09|11457.09|11457.09|11457.09|11457.09|11457.09|11457.09|0
1651736230000|2022-05-05 07:37:10|11458.22|11458.22|11464.12|11464.12|11464.12|11464.12|11458.22|11458.22|0
1651736250000|2022-05-05 07:37:30|11465.63|11465.63|11465.63|11465.63|11465.63|11465.63|11465.63|11465.63|0
1651736280000|2022-05-05 07:38:00|11466.38|11466.38|11466.38|11466.38|11466.38|11466.38|11466.38|11466.38|0
1651736320000|2022-05-05 07:38:40|11469.59|11469.59|11469.59|11469.59|11469.59|11469.59|11469.59|11469.59|0
1651736330000|2022-05-05 07:38:50|11470.34|11470.34|11470.34|11470.34|11470.34|11470.34|11470.34|11470.34|0
1651736380000|2022-05-05 07:39:40|11467.71|11467.71|11467.71|11467.71|11467.71|11467.71|11467.71|11467.71|0
1651736390000|2022-05-05 07:39:50|11470.92|11470.92|11470.09|11470.09|11471.56|11471.56|11468.99|11468.99|0
1651736400000|2022-05-05 07:40:00|11469.54|11469.54|11465.96|11465.96|11469.54|11469.54|11465.96|11465.96|0
1651736440000|2022-05-05 07:40:40|11469.16|11469.16|11469.16|11469.16|11469.16|11469.16|11469.16|11469.16|0
1651736460000|2022-05-05 07:41:00|11472.17|11472.17|11472.17|11472.17|11472.17|11472.17|11472.17|11472.17|0
1651736480000|2022-05-05 07:41:20|11468.32|11468.32|11466.4|11466.4|11468.32|11468.32|11466.4|11466.4|0
1651736500000|2022-05-05 07:41:40|11465.27|11465.27|11463.39|11463.39|11465.27|11465.27|11463.39|11463.39|0
1651736540000|2022-05-05 07:42:20|11460.82|11460.82|11458.26|11458.26|11460.82|11460.82|11458.26|11458.26|0
1651736610000|2022-05-05 07:43:30|11459.54|11459.54|11459.54|11459.54|11459.54|11459.54|11459.54|11459.54|0
1651736630000|2022-05-05 07:43:50|11464.43|11464.43|11464.43|11464.43|11464.43|11464.43|11464.43|11464.43|0
1651736740000|2022-05-05 07:45:40|11467|11467|11466.36|11466.36|11467|11467|11466.36|11466.36|0
1651736750000|2022-05-05 07:45:50|11492.09|11492.09|11504.96|11504.96|11504.96|11504.96|11492.09|11492.09|0
1651736760000|2022-05-05 07:46:00|11508.17|11508.17|11521.41|11521.41|11521.41|11521.41|11508.17|11508.17|0
1651736770000|2022-05-05 07:46:10|11534.28|11534.28|11534.28|11534.28|11534.28|11534.28|11534.28|11534.28|0
1651736790000|2022-05-05 07:46:30|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|0
1651736810000|2022-05-05 07:46:50|11535.03|11535.03|11535.03|11535.03|11535.03|11535.03|11535.03|11535.03|0
1651736820000|2022-05-05 07:47:00|11541.47|11541.47|11541.47|11541.47|11541.47|11541.47|11541.47|11541.47|0
1651736830000|2022-05-05 07:47:10|11547.9|11547.9|11554.34|11554.34|11554.34|11554.34|11547.9|11547.9|0
1651736880000|2022-05-05 07:48:00|11556.9|11556.9|11557.37|11557.37|11560.75|11560.75|11556.9|11556.9|0
1651736890000|2022-05-05 07:48:10|11555.86|11555.86|11575.16|11575.16|11575.16|11575.16|11555.86|11555.86|0
1651736900000|2022-05-05 07:48:20|11562.3|11562.3|11562.3|11562.3|11562.3|11562.3|11562.3|11562.3|0
1651736940000|2022-05-05 07:49:00|11561.2|11561.2|11561.2|11561.2|11561.2|11561.2|11561.2|11561.2|0
1651737000000|2022-05-05 07:50:00|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|11559.69|0
1651737020000|2022-05-05 07:50:20|11557.77|11557.77|11557.77|11557.77|11557.77|11557.77|11557.77|11557.77|0
1651737030000|2022-05-05 07:50:30|11560.4|11560.4|11560.4|11560.4|11560.4|11560.4|11560.4|11560.4|0
1651737070000|2022-05-05 07:51:10|11560.03|11560.03|11560.03|11560.03|11560.03|11560.03|11560.03|11560.03|0
1651737090000|2022-05-05 07:51:30|11558.1|11558.1|11555.84|11555.84|11558.1|11558.1|11555.84|11555.84|0
1651737180000|2022-05-05 07:53:00|11620.19|11620.19|11620.19|11620.19|11620.19|11620.19|11620.19|11620.19|0
1651737210000|2022-05-05 07:53:30|11622.11|11622.11|11625.96|11625.96|11625.96|11625.96|11622.11|11622.11|0
1651737220000|2022-05-05 07:53:40|11624.68|11624.68|11624.68|11624.68|11624.68|11624.68|11624.68|11624.68|0
1651737290000|2022-05-05 07:54:50|11625.32|11625.32|11625.32|11625.32|11625.32|11625.32|11625.32|11625.32|0
1651737300000|2022-05-05 07:55:00|11623.44|11623.44|11620.8|11620.8|11623.44|11623.44|11620.8|11620.8|0
1651737320000|2022-05-05 07:55:20|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|11621.44|0
1651737420000|2022-05-05 07:57:00|11626.34|11626.34|11626.34|11626.34|11626.34|11626.34|11626.34|11626.34|0
1651737440000|2022-05-05 07:57:20|11623.13|11623.13|11623.13|11623.13|11623.13|11623.13|11623.13|11623.13|0
1651737450000|2022-05-05 07:57:30|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|0
1651737480000|2022-05-05 07:58:00|11592.84|11592.84|11592.84|11592.84|11592.84|11592.84|11592.84|11592.84|0
1651737540000|2022-05-05 07:59:00|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|11595.85|0
1651737590000|2022-05-05 07:59:50|11594.72|11594.72|11593.62|11593.62|11594.72|11594.72|11593.62|11593.62|0
1651737600000|2022-05-05 08:00:00|11591.74|11591.74|11588.73|11588.73|11591.74|11591.74|11588.73|11588.73|0
1651737620000|2022-05-05 08:00:20|11587.45|11587.45|11590.08|11590.08|11590.08|11590.08|11587.45|11587.45|0
1651737630000|2022-05-05 08:00:30|11590.46|11590.46|11589.18|11589.18|11590.46|11590.46|11589.18|11589.18|0
1651737650000|2022-05-05 08:00:50|11589.93|11589.93|11589.93|11589.93|11589.93|11589.93|11589.93|11589.93|0
1651737660000|2022-05-05 08:01:00|11592.56|11592.56|11592.56|11592.56|11592.56|11592.56|11592.56|11592.56|0
1651737680000|2022-05-05 08:01:20|11590.3|11590.3|11590.3|11590.3|11590.3|11590.3|11590.3|11590.3|0
1651737710000|2022-05-05 08:01:50|11592.87|11592.87|11592.87|11592.87|11592.87|11592.87|11592.87|11592.87|0
1651737870000|2022-05-05 08:04:30|11594.15|11594.15|11594.15|11594.15|11594.15|11594.15|11594.15|11594.15|0
1651737880000|2022-05-05 08:04:40|11593.51|11593.51|11591.59|11591.59|11593.51|11593.51|11591.59|11591.59|0
1651737890000|2022-05-05 08:04:50|11590.3|11590.3|11590.3|11590.3|11590.3|11590.3|11590.3|11590.3|0
1651737900000|2022-05-05 08:05:00|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|0
1651737930000|2022-05-05 08:05:30|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|0
1651738030000|2022-05-05 08:07:10|11592.87|11592.87|11592.87|11592.87|11592.87|11592.87|11592.87|11592.87|0
1651738050000|2022-05-05 08:07:30|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|0
1651738060000|2022-05-05 08:07:40|11589.71|11589.71|11588.58|11588.58|11590.08|11590.08|11587.45|11587.45|0
1651738080000|2022-05-05 08:08:00|11588.95|11588.95|11587.07|11587.07|11588.95|11588.95|11587.07|11587.07|0
1651738110000|2022-05-05 08:08:30|11586.52|11586.52|11585.97|11585.97|11586.52|11586.52|11585.97|11585.97|0
1651738180000|2022-05-05 08:09:40|11584.05|11584.05|11583.41|11583.41|11584.05|11584.05|11583.41|11583.41|0
1651738190000|2022-05-05 08:09:50|11584.69|11584.69|11586.62|11586.62|11586.62|11586.62|11584.69|11584.69|0
1651738210000|2022-05-05 08:10:10|11585.49|11585.49|11584.85|11584.85|11585.49|11585.49|11584.85|11584.85|0
1651738360000|2022-05-05 08:12:40|11588.05|11588.05|11596.94|11596.94|11596.94|11596.94|11588.05|11588.05|0
1651738370000|2022-05-05 08:12:50|11596.18|11596.18|11595.06|11595.06|11596.18|11596.18|11595.06|11595.06|0
1651738380000|2022-05-05 08:13:00|11594.3|11594.3|11594.3|11594.3|11594.3|11594.3|11594.3|11594.3|0
1651738400000|2022-05-05 08:13:20|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|11594.68|0
1651738420000|2022-05-05 08:13:40|11592.42|11592.42|11591.29|11591.29|11592.42|11592.42|11591.29|11591.29|0
1651738600000|2022-05-05 08:16:40|11590.65|11590.65|11590.65|11590.65|11590.65|11590.65|11590.65|11590.65|0
1651738610000|2022-05-05 08:16:50|11593.28|11593.28|11593.28|11593.28|11593.28|11593.28|11593.28|11593.28|0
1651738620000|2022-05-05 08:17:00|11594.41|11594.41|11593.28|11593.28|11594.41|11594.41|11593.28|11593.28|0
1651738640000|2022-05-05 08:17:20|11594.79|11594.79|11592.53|11592.53|11594.79|11594.79|11592.53|11592.53|0
1651738680000|2022-05-05 08:18:00|11591.78|11591.78|11591.78|11591.78|11591.78|11591.78|11591.78|11591.78|0
1651738690000|2022-05-05 08:18:10|11590.27|11590.27|11590.27|11590.27|11590.27|11590.27|11590.27|11590.27|0
1651738710000|2022-05-05 08:18:30|11594.12|11594.12|11594.12|11594.12|11594.12|11594.12|11594.12|11594.12|0
1651738740000|2022-05-05 08:19:00|11596.76|11596.76|11596.76|11596.76|11596.76|11596.76|11596.76|11596.76|0
1651738750000|2022-05-05 08:19:10|11592.91|11592.91|11591.62|11591.62|11592.91|11592.91|11591.62|11591.62|0
1651738760000|2022-05-05 08:19:20|11623.8|11623.8|11623.8|11623.8|11623.8|11623.8|11623.8|11623.8|0
1651738780000|2022-05-05 08:19:40|11610.93|11610.93|11630.23|11630.23|11630.23|11630.23|11610.93|11610.93|0
1651738800000|2022-05-05 08:20:00|11629.1|11629.1|11629.1|11629.1|11629.1|11629.1|11629.1|11629.1|0
1651738820000|2022-05-05 08:20:20|11632.31|11632.31|11632.31|11632.31|11632.31|11632.31|11632.31|11632.31|0
1651738860000|2022-05-05 08:21:00|11630.05|11630.05|11630.05|11630.05|11630.05|11630.05|11630.05|11630.05|0
1651738880000|2022-05-05 08:21:20|11626.2|11626.2|11625.65|11625.65|11626.2|11626.2|11625.65|11625.65|0
1651738920000|2022-05-05 08:22:00|11624.52|11624.52|11624.52|11624.52|11624.52|11624.52|11624.52|11624.52|0
1651738940000|2022-05-05 08:22:20|11623.24|11623.24|11623.24|11623.24|11623.24|11623.24|11623.24|11623.24|0
1651738960000|2022-05-05 08:22:40|11624.75|11624.75|11622.82|11622.82|11624.75|11624.75|11622.18|11622.18|0
1651739020000|2022-05-05 08:23:40|11620.94|11620.94|11620.94|11620.94|11620.94|11620.94|11620.94|11620.94|0
1651739030000|2022-05-05 08:23:50|11620.3|11620.3|11619.66|11619.66|11620.3|11620.3|11619.66|11619.66|0
1651739080000|2022-05-05 08:24:40|11619.01|11619.01|11619.01|11619.01|11619.01|11619.01|11619.01|11619.01|0
1651739180000|2022-05-05 08:26:20|11617.89|11617.89|11617.89|11617.89|11617.89|11617.89|11617.89|11617.89|0
1651739270000|2022-05-05 08:27:50|11616|11616|11616|11616|11616|11616|11616|11616|0
1651739290000|2022-05-05 08:28:10|11614.08|11614.08|11614.08|11614.08|11614.08|11614.08|11614.08|11614.08|0
1651739340000|2022-05-05 08:29:00|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|11612.8|0
1651739350000|2022-05-05 08:29:10|11610.87|11610.87|11610.87|11610.87|11610.87|11610.87|11610.87|11610.87|0
1651739360000|2022-05-05 08:29:20|11607.48|11607.48|11607.48|11607.48|11607.48|11607.48|11607.48|11607.48|0
1651739530000|2022-05-05 08:32:10|11610.87|11610.87|11610.87|11610.87|11610.87|11610.87|11610.87|11610.87|0
1651739540000|2022-05-05 08:32:20|11615.43|11615.43|11617.62|11617.62|11617.62|11617.62|11615.43|11615.43|0
1651739570000|2022-05-05 08:32:50|11619.88|11619.88|11618|11618|11619.88|11619.88|11618|11618|0
1651739620000|2022-05-05 08:33:40|11619.93|11619.93|11601.91|11601.91|11619.93|11619.93|11599.98|11599.98|0
1651739650000|2022-05-05 08:34:10|11599.34|11599.34|11598.7|11598.7|11599.34|11599.34|11598.7|11598.7|0
1651739690000|2022-05-05 08:34:50|11597.41|11597.41|11590.98|11590.98|11597.41|11597.41|11590.98|11590.98|0
1651739710000|2022-05-05 08:35:10|11592.49|11592.49|11592.11|11592.11|11592.49|11592.49|11592.11|11592.11|0
1651739740000|2022-05-05 08:35:40|11590.23|11590.23|11589.48|11589.48|11590.23|11590.23|11589.48|11589.48|0
1651739750000|2022-05-05 08:35:50|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|0
1651739770000|2022-05-05 08:36:10|11590.6|11590.6|11590.6|11590.6|11590.6|11590.6|11590.6|11590.6|0
1651739820000|2022-05-05 08:37:00|11589.32|11589.32|11589.32|11589.32|11589.32|11589.32|11589.32|11589.32|0
1651739830000|2022-05-05 08:37:10|11592.37|11592.37|11592.37|11592.37|11592.37|11592.37|11592.37|11592.37|0
1651739840000|2022-05-05 08:37:20|11594.02|11594.02|11591.79|11591.79|11594.02|11594.02|11591.79|11591.79|0
1651739850000|2022-05-05 08:37:30|11590.15|11590.15|11590.15|11590.15|11590.15|11590.15|11590.15|11590.15|0
1651739870000|2022-05-05 08:37:50|11588.64|11588.64|11588.64|11588.64|11588.64|11588.64|11588.64|11588.64|0
1651739880000|2022-05-05 08:38:00|11588.27|11588.27|11589.02|11589.02|11589.02|11589.02|11588.27|11588.27|0
1651739930000|2022-05-05 08:38:50|11575.51|11575.51|11561.36|11561.36|11575.51|11575.51|11561.36|11561.36|0
1651739940000|2022-05-05 08:39:00|11559.85|11559.85|11559.85|11559.85|11559.85|11559.85|11559.85|11559.85|0
1651739950000|2022-05-05 08:39:10|11560.4|11560.4|11560.4|11560.4|11560.4|11560.4|11560.4|11560.4|0
1651739960000|2022-05-05 08:39:20|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|11559.12|0
1651739970000|2022-05-05 08:39:30|11557.83|11557.83|11557.83|11557.83|11557.83|11557.83|11557.83|11557.83|0
1651739980000|2022-05-05 08:39:40|11561.04|11561.04|11561.04|11561.04|11561.04|11561.04|11561.04|11561.04|0
1651740010000|2022-05-05 08:40:10|11562.17|11562.17|11562.17|11562.17|11562.17|11562.17|11562.17|11562.17|0
1651740110000|2022-05-05 08:41:50|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|0
1651740120000|2022-05-05 08:42:00|11561.42|11561.42|11561.42|11561.42|11561.42|11561.42|11561.42|11561.42|0
1651740130000|2022-05-05 08:42:10|11562.17|11562.17|11562.17|11562.17|11562.17|11562.17|11562.17|11562.17|0
1651740170000|2022-05-05 08:42:50|11587.91|11587.91|11587.91|11587.91|11587.91|11587.91|11587.91|11587.91|0
1651740190000|2022-05-05 08:43:10|11589.04|11589.04|11589.04|11589.04|11589.04|11589.04|11589.04|11589.04|0
1651740240000|2022-05-05 08:44:00|11587.75|11587.75|11587.75|11587.75|11587.75|11587.75|11587.75|11587.75|0
1651740300000|2022-05-05 08:45:00|11600.62|11600.62|11598.7|11598.7|11600.62|11600.62|11598.7|11598.7|0
1651740440000|2022-05-05 08:47:20|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|11599.45|0
1651740560000|2022-05-05 08:49:20|11593.67|11593.67|11593.67|11593.67|11593.67|11593.67|11593.67|11593.67|0
1651740680000|2022-05-05 08:51:20|11594.8|11594.8|11595.18|11595.18|11595.18|11595.18|11594.8|11594.8|0
1651740720000|2022-05-05 08:52:00|11595.93|11595.93|11595.93|11595.93|11595.93|11595.93|11595.93|11595.93|0
1651740740000|2022-05-05 08:52:20|11596.31|11596.31|11596.31|11596.31|11596.31|11596.31|11596.31|11596.31|0
1651740760000|2022-05-05 08:52:40|11597.81|11597.81|11597.81|11597.81|11597.81|11597.81|11597.81|11597.81|0
1651740790000|2022-05-05 08:53:10|11596.69|11596.69|11598.19|11598.19|11598.19|11598.19|11596.69|11596.69|0
1651740810000|2022-05-05 08:53:30|11599.7|11599.7|11599.7|11599.7|11599.7|11599.7|11599.7|11599.7|0
1651740840000|2022-05-05 08:54:00|11597.77|11597.77|11597.77|11597.77|11597.77|11597.77|11597.77|11597.77|0
1651740850000|2022-05-05 08:54:10|11600.4|11600.4|11600.4|11600.4|11600.4|11600.4|11600.4|11600.4|0
1651740880000|2022-05-05 08:54:40|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|0
1651740910000|2022-05-05 08:55:10|11597.39|11597.39|11596.64|11596.64|11597.39|11597.39|11596.64|11596.64|0
1651740950000|2022-05-05 08:55:50|11597.39|11597.39|11598.15|11598.15|11598.15|11598.15|11597.39|11597.39|0
1651740970000|2022-05-05 08:56:10|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|0
1651741050000|2022-05-05 08:57:30|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|0
1651741160000|2022-05-05 08:59:20|11596|11596|11596|11596|11596|11596|11596|11596|0
1651741210000|2022-05-05 09:00:10|11595.36|11595.36|11595.36|11595.36|11595.36|11595.36|11595.36|11595.36|0
1651741240000|2022-05-05 09:00:40|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|0
1651741310000|2022-05-05 09:01:50|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|0
1651741360000|2022-05-05 09:02:40|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|0
1651741520000|2022-05-05 09:05:20|11601.79|11601.79|11602.06|11602.06|11602.06|11602.06|11598.21|11598.21|0
1651741560000|2022-05-05 09:06:00|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|0
1651741660000|2022-05-05 09:07:40|11600.29|11600.29|11600.29|11600.29|11600.29|11600.29|11600.29|11600.29|0
1651741670000|2022-05-05 09:07:50|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|0
1651741720000|2022-05-05 09:08:40|11603.67|11603.67|11602.55|11602.55|11603.67|11603.67|11602.55|11602.55|0
1651741750000|2022-05-05 09:09:10|11603.67|11603.67|11603.67|11603.67|11603.67|11603.67|11603.67|11603.67|0
1651741850000|2022-05-05 09:10:50|11616.54|11616.54|11616.54|11616.54|11616.54|11616.54|11616.54|11616.54|0
1651741870000|2022-05-05 09:11:10|11615.41|11615.41|11615.41|11615.41|11615.41|11615.41|11615.41|11615.41|0
1651741970000|2022-05-05 09:12:50|11616.06|11616.06|11616.06|11616.06|11616.06|11616.06|11616.06|11616.06|0
1651741980000|2022-05-05 09:13:00|11617.34|11617.34|11617.34|11617.34|11617.34|11617.34|11617.34|11617.34|0
1651742020000|2022-05-05 09:13:40|11618.84|11618.84|11617.34|11617.34|11618.84|11618.84|11617.34|11617.34|0
1651742030000|2022-05-05 09:13:50|11616.21|11616.21|11615.83|11615.83|11616.21|11616.21|11615.83|11615.83|0
1651742040000|2022-05-05 09:14:00|11616.59|11616.59|11616.59|11616.59|11616.59|11616.59|11616.59|11616.59|0
1651742120000|2022-05-05 09:15:20|11616.21|11616.21|11616.21|11616.21|11616.21|11616.21|11616.21|11616.21|0
1651742130000|2022-05-05 09:15:30|11617.49|11617.49|11617.49|11617.49|11617.49|11617.49|11617.49|11617.49|0
1651742150000|2022-05-05 09:15:50|11611.06|11611.06|11610.68|11610.68|11611.06|11611.06|11610.68|11610.68|0
1651742310000|2022-05-05 09:18:30|11612.33|11612.33|11612.33|11612.33|11612.33|11612.33|11612.33|11612.33|0
1651742320000|2022-05-05 09:18:40|11612.88|11612.88|11611.78|11611.78|11612.88|11612.88|11611.78|11611.78|0
1651742330000|2022-05-05 09:18:50|11624.65|11624.65|11624.65|11624.65|11624.65|11624.65|11624.65|11624.65|0
1651742340000|2022-05-05 09:19:00|11637.52|11637.52|11637.52|11637.52|11637.52|11637.52|11637.52|11637.52|0
1651742350000|2022-05-05 09:19:10|11650.38|11650.38|11650.38|11650.38|11650.38|11650.38|11650.38|11650.38|0
1651742360000|2022-05-05 09:19:20|11663.25|11663.25|11669.69|11669.69|11669.69|11669.69|11663.25|11663.25|0
1651742410000|2022-05-05 09:20:10|11682.56|11682.56|11656.82|11656.82|11682.56|11682.56|11656.82|11656.82|0
1651742420000|2022-05-05 09:20:20|11655.69|11655.69|11655.69|11655.69|11655.69|11655.69|11655.69|11655.69|0
1651742450000|2022-05-05 09:20:50|11656.97|11656.97|11657.61|11657.61|11657.61|11657.61|11656.97|11656.97|0
1651742480000|2022-05-05 09:21:20|11656.49|11656.49|11656.49|11656.49|11656.49|11656.49|11656.49|11656.49|0
1651742510000|2022-05-05 09:21:50|11655.84|11655.84|11655.84|11655.84|11655.84|11655.84|11655.84|11655.84|0
1651742520000|2022-05-05 09:22:00|11642.98|11642.98|11626.24|11626.24|11642.98|11642.98|11626.24|11626.24|0
1651742610000|2022-05-05 09:23:30|11627.52|11627.52|11628.28|11628.28|11628.65|11628.65|11627.52|11627.52|0
1651742620000|2022-05-05 09:23:40|11629.78|11629.78|11631.37|11631.37|11632.13|11632.13|11629.78|11629.78|0
1651742730000|2022-05-05 09:25:30|11634.58|11634.58|11634.58|11634.58|11634.58|11634.58|11634.58|11634.58|0
1651742910000|2022-05-05 09:28:30|11633.3|11633.3|11631.37|11631.37|11633.3|11633.3|11630.09|11630.09|0
1651742940000|2022-05-05 09:29:00|11634.38|11634.38|11636.31|11636.31|11636.31|11636.31|11634.38|11634.38|0
1651742950000|2022-05-05 09:29:10|11637.59|11637.59|11637.59|11637.59|11637.59|11637.59|11637.59|11637.59|0
1651743070000|2022-05-05 09:31:10|11638.34|11638.34|11642.11|11642.11|11642.11|11642.11|11638.34|11638.34|0
1651743090000|2022-05-05 09:31:30|11641.36|11641.36|11641.36|11641.36|11641.36|11641.36|11641.36|11641.36|0
1651743100000|2022-05-05 09:31:40|11643.55|11643.55|11645.47|11645.47|11645.47|11645.47|11643.55|11643.55|0
1651743160000|2022-05-05 09:32:40|11643.22|11643.22|11643.22|11643.22|11643.22|11643.22|11643.22|11643.22|0
1651743180000|2022-05-05 09:33:00|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|11662.52|0
1651743270000|2022-05-05 09:34:30|11665.09|11665.09|11665.73|11665.73|11665.73|11665.73|11665.09|11665.09|0
1651743360000|2022-05-05 09:36:00|11659.29|11659.29|11659.29|11659.29|11659.29|11659.29|11659.29|11659.29|0
1651743370000|2022-05-05 09:36:10|11672.16|11672.16|11672.16|11672.16|11672.16|11672.16|11672.16|11672.16|0
1651743400000|2022-05-05 09:36:40|11671.03|11671.03|11669.37|11669.37|11671.41|11671.41|11664.98|11664.98|0
1651743430000|2022-05-05 09:37:10|11662.94|11662.94|11662.94|11662.94|11662.94|11662.94|11662.94|11662.94|0
1651743440000|2022-05-05 09:37:20|11656.51|11656.51|11656.51|11656.51|11656.51|11656.51|11656.51|11656.51|0
1651743530000|2022-05-05 09:38:50|11658.43|11658.43|11658.43|11658.43|11658.43|11658.43|11658.43|11658.43|0
1651743550000|2022-05-05 09:39:10|11661.64|11661.64|11662.28|11662.28|11663.56|11663.56|11661.64|11661.64|0
1651743580000|2022-05-05 09:39:40|11653.94|11653.94|11653.94|11653.94|11653.94|11653.94|11653.94|11653.94|0
1651743640000|2022-05-05 09:40:40|11651.37|11651.37|11651.37|11651.37|11651.37|11651.37|11651.37|11651.37|0
1651743690000|2022-05-05 09:41:30|11649.73|11649.73|11649.73|11649.73|11649.73|11649.73|11649.73|11649.73|0
1651743830000|2022-05-05 09:43:50|11645.88|11645.88|11643.95|11643.95|11651.01|11651.01|11643.95|11643.95|0
1651743870000|2022-05-05 09:44:30|11644.7|11644.7|11644.7|11644.7|11644.7|11644.7|11644.7|11644.7|0
1651743900000|2022-05-05 09:45:00|11647.27|11647.27|11647.91|11647.91|11649.2|11649.2|11647.27|11647.27|0
1651743960000|2022-05-05 09:46:00|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|11648.46|0
1651744060000|2022-05-05 09:47:40|11654.89|11654.89|11648.46|11648.46|11654.89|11654.89|11648.46|11648.46|0
1651744120000|2022-05-05 09:48:40|11635.59|11635.59|11635.59|11635.59|11635.59|11635.59|11635.59|11635.59|0
1651744130000|2022-05-05 09:48:50|11635.58|11635.58|11635.58|11635.58|11635.58|11635.58|11635.58|11635.58|0
1651744140000|2022-05-05 09:49:00|11634.29|11634.29|11626.57|11626.57|11634.29|11634.29|11625.93|11625.93|0
1651744160000|2022-05-05 09:49:20|11628.5|11628.5|11628.5|11628.5|11628.5|11628.5|11628.5|11628.5|0
1651744200000|2022-05-05 09:50:00|11626.99|11626.99|11624.74|11624.74|11626.99|11626.99|11624.74|11624.74|0
1651744270000|2022-05-05 09:51:10|11623.98|11623.98|11623.98|11623.98|11623.98|11623.98|11623.98|11623.98|0
1651744310000|2022-05-05 09:51:50|11625.87|11625.87|11625.87|11625.87|11625.87|11625.87|11625.87|11625.87|0
1651744320000|2022-05-05 09:52:00|11626.99|11626.99|11628.5|11628.5|11628.5|11628.5|11626.99|11626.99|0
1651744380000|2022-05-05 09:53:00|11629.78|11629.78|11629.78|11629.78|11629.78|11629.78|11629.78|11629.78|0
1651744510000|2022-05-05 09:55:10|11629.14|11629.14|11631.07|11631.07|11631.07|11631.07|11629.14|11629.14|0
1651744540000|2022-05-05 09:55:40|11629.78|11629.78|11629.78|11629.78|11629.78|11629.78|11629.78|11629.78|0
1651744560000|2022-05-05 09:56:00|11631.07|11631.07|11631.71|11631.71|11631.71|11631.71|11631.07|11631.07|0
1651744570000|2022-05-05 09:56:10|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|0
1651744660000|2022-05-05 09:57:40|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|0
1651744770000|2022-05-05 09:59:30|11630.95|11630.95|11629.67|11629.67|11631.71|11631.71|11629.67|11629.67|0
1651744780000|2022-05-05 09:59:40|11628.57|11628.57|11628.57|11628.57|11628.57|11628.57|11628.57|11628.57|0
1651744790000|2022-05-05 09:59:50|11628.03|11628.03|11630.93|11630.93|11630.93|11630.93|11624.82|11624.82|0
1651744870000|2022-05-05 10:01:10|11629|11629|11629|11629|11629|11629|11629|11629|0
1651744880000|2022-05-05 10:01:20|11629.38|11629.38|11629.38|11629.38|11629.38|11629.38|11629.38|11629.38|0
1651744890000|2022-05-05 10:01:30|11631.94|11631.94|11631.94|11631.94|11631.94|11631.94|11631.94|11631.94|0
1651744900000|2022-05-05 10:01:40|11630.81|11630.81|11630.06|11630.06|11630.81|11630.81|11630.06|11630.06|0
1651744920000|2022-05-05 10:02:00|11631.99|11631.99|11632.63|11632.63|11632.63|11632.63|11630.7|11630.7|0
1651744960000|2022-05-05 10:02:40|11633|11633|11634.51|11634.51|11634.51|11634.51|11633|11633|0
1651745000000|2022-05-05 10:03:20|11635.06|11635.06|11635.06|11635.06|11635.06|11635.06|11635.06|11635.06|0
1651745050000|2022-05-05 10:04:10|11633.13|11633.13|11633.13|11633.13|11633.13|11633.13|11633.13|11633.13|0
1651745070000|2022-05-05 10:04:30|11634.42|11634.42|11632.49|11632.49|11634.42|11634.42|11632.49|11632.49|0
1651745080000|2022-05-05 10:04:40|11631.21|11631.21|11631.21|11631.21|11631.21|11631.21|11631.21|11631.21|0
1651745090000|2022-05-05 10:04:50|11630.57|11630.57|11630.57|11630.57|11630.57|11630.57|11630.57|11630.57|0
1651745130000|2022-05-05 10:05:30|11631.85|11631.85|11631.85|11631.85|11631.85|11631.85|11631.85|11631.85|0
1651745140000|2022-05-05 10:05:40|11629.28|11629.28|11629.28|11629.28|11629.28|11629.28|11629.28|11629.28|0
1651745180000|2022-05-05 10:06:20|11625.43|11625.43|11623.51|11623.51|11625.43|11625.43|11623.51|11623.51|0
1651745280000|2022-05-05 10:08:00|11624.06|11624.06|11606.68|11606.68|11626.62|11626.62|11606.68|11606.68|0
1651745410000|2022-05-05 10:10:10|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|0
1651745490000|2022-05-05 10:11:30|11608.49|11608.49|11608.49|11608.49|11608.49|11608.49|11608.49|11608.49|0
1651745540000|2022-05-05 10:12:20|11627.8|11627.8|11627.8|11627.8|11627.8|11627.8|11627.8|11627.8|0
1651745600000|2022-05-05 10:13:20|11626.67|11626.67|11626.67|11626.67|11626.67|11626.67|11626.67|11626.67|0
1651745610000|2022-05-05 10:13:30|11639.54|11639.54|11652.4|11652.4|11652.4|11652.4|11639.54|11639.54|0
1651745630000|2022-05-05 10:13:50|11655.04|11655.04|11655.04|11655.04|11655.04|11655.04|11655.04|11655.04|0
1651745660000|2022-05-05 10:14:20|11656.14|11656.14|11656.68|11656.68|11656.68|11656.68|11656.14|11656.14|0
1651745670000|2022-05-05 10:14:30|11657.33|11657.33|11657.97|11657.97|11657.97|11657.97|11657.33|11657.33|0
1651745700000|2022-05-05 10:15:00|11659.47|11659.47|11661.39|11661.39|11663.61|11663.61|11659.47|11659.47|0
1651745710000|2022-05-05 10:15:10|11660.26|11660.26|11660.26|11660.26|11660.26|11660.26|11660.26|11660.26|0
1651745720000|2022-05-05 10:15:20|11659.88|11659.88|11657.25|11657.25|11659.88|11659.88|11657.25|11657.25|0
1651745750000|2022-05-05 10:15:50|11657.89|11657.89|11657.89|11657.89|11657.89|11657.89|11657.89|11657.89|0
1651745770000|2022-05-05 10:16:10|11659.77|11659.77|11659.77|11659.77|11659.77|11659.77|11659.77|11659.77|0
1651745830000|2022-05-05 10:17:10|11647.54|11647.54|11639.83|11639.83|11647.54|11647.54|11639.18|11639.18|0
1651745930000|2022-05-05 10:18:50|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|11641.71|0
1651745940000|2022-05-05 10:19:00|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|11640.95|0
1651745990000|2022-05-05 10:19:50|11640.2|11640.2|11640.2|11640.2|11640.2|11640.2|11640.2|11640.2|0
1651746000000|2022-05-05 10:20:00|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|0
1651746010000|2022-05-05 10:20:10|11631.84|11631.84|11631.84|11631.84|11631.84|11631.84|11631.84|11631.84|0
1651746090000|2022-05-05 10:21:30|11633.13|11633.13|11634.41|11634.41|11634.41|11634.41|11633.13|11633.13|0
1651746100000|2022-05-05 10:21:40|11653.71|11653.71|11653.71|11653.71|11653.71|11653.71|11653.71|11653.71|0
1651746110000|2022-05-05 10:21:50|11655.22|11655.22|11655.22|11655.22|11655.22|11655.22|11655.22|11655.22|0
1651746120000|2022-05-05 10:22:00|11661.65|11661.65|11661.65|11661.65|11661.65|11661.65|11661.65|11661.65|0
1651746130000|2022-05-05 10:22:10|11668.08|11668.08|11668.08|11668.08|11668.08|11668.08|11668.08|11668.08|0
1651746160000|2022-05-05 10:22:40|11669.18|11669.18|11682.05|11682.05|11682.05|11682.05|11669.18|11669.18|0
1651746250000|2022-05-05 10:24:10|11688.48|11688.48|11686.56|11686.56|11688.48|11688.48|11686.56|11686.56|0
1651746280000|2022-05-05 10:24:40|11699.43|11699.43|11698.79|11698.79|11699.43|11699.43|11698.79|11698.79|0
1651746320000|2022-05-05 10:25:20|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|0
1651746340000|2022-05-05 10:25:40|11704.67|11704.67|11704.67|11704.67|11704.67|11704.67|11704.67|11704.67|0
1651746350000|2022-05-05 10:25:50|11704.12|11704.12|11704.12|11704.12|11704.12|11704.12|11704.12|11704.12|0
1651746410000|2022-05-05 10:26:50|11703.48|11703.48|11673.89|11673.89|11703.48|11703.48|11673.89|11673.89|0
1651746430000|2022-05-05 10:27:10|11675.18|11675.18|11671.95|11671.95|11675.18|11675.18|11671.95|11671.95|0
1651746440000|2022-05-05 10:27:20|11678.39|11678.39|11678.39|11678.39|11678.39|11678.39|11678.39|11678.39|0
1651746450000|2022-05-05 10:27:30|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|0
1651746500000|2022-05-05 10:28:20|11698.97|11698.97|11698.97|11698.97|11698.97|11698.97|11698.97|11698.97|0
1651746540000|2022-05-05 10:29:00|11700.85|11700.85|11700.85|11700.85|11700.85|11700.85|11700.85|11700.85|0
1651746560000|2022-05-05 10:29:20|11701.61|11701.61|11701.61|11701.61|11701.61|11701.61|11701.61|11701.61|0
1651746570000|2022-05-05 10:29:30|11701.23|11701.23|11700.85|11700.85|11701.23|11701.23|11700.85|11700.85|0
1651746590000|2022-05-05 10:29:50|11707.29|11707.29|11707.29|11707.29|11707.29|11707.29|11707.29|11707.29|0
1651746600000|2022-05-05 10:30:00|11705.36|11705.36|11703.86|11703.86|11705.36|11705.36|11703.86|11703.86|0
1651746640000|2022-05-05 10:30:40|11702.57|11702.57|11700.01|11700.01|11702.57|11702.57|11700.01|11700.01|0
1651746690000|2022-05-05 10:31:30|11706.44|11706.44|11705.8|11705.8|11706.44|11706.44|11705.8|11705.8|0
1651746700000|2022-05-05 10:31:40|11686.5|11686.5|11683.27|11683.27|11689.71|11689.71|11683.27|11683.27|0
1651746820000|2022-05-05 10:33:40|11679.42|11679.42|11698.72|11698.72|11698.72|11698.72|11679.42|11679.42|0
1651746830000|2022-05-05 10:33:50|11699.85|11699.85|11699.85|11699.85|11699.85|11699.85|11699.85|11699.85|0
1651746900000|2022-05-05 10:35:00|11700.23|11700.23|11706.66|11706.66|11706.66|11706.66|11700.23|11700.23|0
1651746930000|2022-05-05 10:35:30|11702.81|11702.81|11701.31|11701.31|11702.81|11702.81|11701.31|11701.31|0
1651746940000|2022-05-05 10:35:40|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|0
1651746950000|2022-05-05 10:35:50|11699.65|11699.65|11702.06|11702.06|11702.06|11702.06|11699.65|11699.65|0
1651746960000|2022-05-05 10:36:00|11702.92|11702.92|11704.81|11704.81|11705.56|11705.56|11702.92|11702.92|0
1651746970000|2022-05-05 10:36:10|11698.37|11698.37|11689.35|11689.35|11698.37|11698.37|11685.5|11685.5|0
1651747020000|2022-05-05 10:37:00|11690.11|11690.11|11690.11|11690.11|11690.11|11690.11|11690.11|11690.11|0
1651747050000|2022-05-05 10:37:30|11684.96|11684.96|11684.96|11684.96|11684.96|11684.96|11684.96|11684.96|0
1651747060000|2022-05-05 10:37:40|11683.83|11683.83|11683.83|11683.83|11683.83|11683.83|11683.83|11683.83|0
1651747070000|2022-05-05 10:37:50|11677.39|11677.39|11674.18|11674.18|11677.39|11677.39|11674.18|11674.18|0
1651747090000|2022-05-05 10:38:10|11676.75|11676.75|11676.75|11676.75|11676.75|11676.75|11676.75|11676.75|0
1651747150000|2022-05-05 10:39:10|11676.11|11676.11|11676.11|11676.11|11676.11|11676.11|11676.11|11676.11|0
1651747180000|2022-05-05 10:39:40|11677.24|11677.24|11677.24|11677.24|11677.24|11677.24|11677.24|11677.24|0
1651747200000|2022-05-05 10:40:00|11676.69|11676.69|11702.43|11702.43|11702.43|11702.43|11676.69|11676.69|0
1651747210000|2022-05-05 10:40:10|11705.63|11705.63|11705.63|11705.63|11705.63|11705.63|11705.63|11705.63|0
1651747270000|2022-05-05 10:41:10|11702.43|11702.43|11702.43|11702.43|11702.43|11702.43|11702.43|11702.43|0
1651747370000|2022-05-05 10:42:50|11702.8|11702.8|11705.44|11705.44|11705.44|11705.44|11702.8|11702.8|0
1651747380000|2022-05-05 10:43:00|11706.56|11706.56|11706.56|11706.56|11706.56|11706.56|11706.56|11706.56|0
1651747400000|2022-05-05 10:43:20|11705.28|11705.28|11705.28|11705.28|11705.28|11705.28|11705.28|11705.28|0
1651747450000|2022-05-05 10:44:10|11705.66|11705.66|11690.21|11690.21|11708.87|11708.87|11690.21|11690.21|0
1651747500000|2022-05-05 10:45:00|11689.45|11689.45|11689.45|11689.45|11689.45|11689.45|11689.45|11689.45|0
1651747510000|2022-05-05 10:45:10|11689.08|11689.08|11688.7|11688.7|11689.08|11689.08|11688.7|11688.7|0
1651747530000|2022-05-05 10:45:30|11714.44|11714.44|11714.44|11714.44|11714.44|11714.44|11714.44|11714.44|0
1651747550000|2022-05-05 10:45:50|11713.31|11713.31|11713.31|11713.31|11713.31|11713.31|11713.31|11713.31|0
1651747660000|2022-05-05 10:47:40|11714.95|11714.95|11714.95|11714.95|11716.05|11716.05|11714.95|11714.95|0
1651747670000|2022-05-05 10:47:50|11715.33|11715.33|11715.33|11715.33|11715.33|11715.33|11715.33|11715.33|0
1651747740000|2022-05-05 10:49:00|11716.61|11716.61|11719.18|11719.18|11719.18|11719.18|11716.61|11716.61|0
1651747790000|2022-05-05 10:49:50|11720.46|11720.46|11720.46|11720.46|11720.46|11720.46|11720.46|11720.46|0
1651747810000|2022-05-05 10:50:10|11707.6|11707.6|11707.6|11707.6|11707.6|11707.6|11707.6|11707.6|0
1651747850000|2022-05-05 10:50:50|11726.9|11726.9|11726.9|11726.9|11726.9|11726.9|11726.9|11726.9|0
1651747860000|2022-05-05 10:51:00|11727.54|11727.54|11727.54|11727.54|11727.54|11727.54|11727.54|11727.54|0
1651747870000|2022-05-05 10:51:10|11724.97|11724.97|11724.97|11724.97|11724.97|11724.97|11724.97|11724.97|0
1651747890000|2022-05-05 10:51:30|11725.73|11725.73|11725.73|11725.73|11725.73|11725.73|11725.73|11725.73|0
1651747900000|2022-05-05 10:51:40|11727.65|11727.65|11727.65|11727.65|11727.65|11727.65|11727.65|11727.65|0
1651747910000|2022-05-05 10:51:50|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|0
1651747920000|2022-05-05 10:52:00|11706.42|11706.42|11706.42|11706.42|11706.42|11706.42|11706.42|11706.42|0
1651747960000|2022-05-05 10:52:40|11725.73|11725.73|11732.16|11732.16|11732.16|11732.16|11725.73|11725.73|0
1651747970000|2022-05-05 10:52:50|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|11701.91|0
1651747990000|2022-05-05 10:53:10|11702.67|11702.67|11702.67|11702.67|11702.67|11702.67|11702.67|11702.67|0
1651748000000|2022-05-05 10:53:20|11700.74|11700.74|11701.38|11701.38|11701.38|11701.38|11700.74|11700.74|0
1651748010000|2022-05-05 10:53:30|11701.76|11701.76|11702.14|11702.14|11702.14|11702.14|11701.76|11701.76|0
1651748050000|2022-05-05 10:54:10|11700.85|11700.85|11700.85|11700.85|11700.85|11700.85|11700.85|11700.85|0
1651748060000|2022-05-05 10:54:20|11701.23|11701.23|11701.23|11701.23|11701.23|11701.23|11701.23|11701.23|0
1651748090000|2022-05-05 10:54:50|11703.15|11703.15|11703.15|11703.15|11703.15|11703.15|11703.15|11703.15|0
1651748100000|2022-05-05 10:55:00|11728.89|11728.89|11728.89|11728.89|11728.89|11728.89|11728.89|11728.89|0
1651748130000|2022-05-05 10:55:30|11727.38|11727.38|11727.38|11727.38|11727.38|11727.38|11727.38|11727.38|0
1651748140000|2022-05-05 10:55:40|11726.1|11726.1|11726.1|11726.1|11726.1|11726.1|11726.1|11726.1|0
1651748170000|2022-05-05 10:56:10|11725.55|11725.55|11725.55|11725.55|11725.55|11725.55|11725.55|11725.55|0
1651748210000|2022-05-05 10:56:50|11726.84|11726.84|11726.84|11726.84|11726.84|11726.84|11726.84|11726.84|0
1651748240000|2022-05-05 10:57:20|11729.4|11729.4|11729.4|11729.4|11729.4|11729.4|11729.4|11729.4|0
1651748250000|2022-05-05 10:57:30|11722.97|11722.97|11723.61|11723.61|11723.61|11723.61|11722.97|11722.97|0
1651748270000|2022-05-05 10:57:50|11724.25|11724.25|11722.97|11722.97|11724.25|11724.25|11722.97|11722.97|0
1651748310000|2022-05-05 10:58:30|11723.61|11723.61|11723.61|11723.61|11723.61|11723.61|11723.61|11723.61|0
1651748320000|2022-05-05 10:58:40|11724.25|11724.25|11724.25|11724.25|11724.25|11724.25|11724.25|11724.25|0
1651748370000|2022-05-05 10:59:30|11730.69|11730.69|11730.69|11730.69|11730.69|11730.69|11730.69|11730.69|0
1651748380000|2022-05-05 10:59:40|11736.74|11736.74|11736.74|11736.74|11736.74|11736.74|11736.74|11736.74|0
1651748400000|2022-05-05 11:00:00|11743.18|11743.18|11737.2|11737.2|11743.18|11743.18|11723.88|11723.88|0
1651748410000|2022-05-05 11:00:10|11734.63|11734.63|11736.67|11736.67|11736.67|11736.67|11734.63|11734.63|0
1651748500000|2022-05-05 11:01:40|11734.41|11734.41|11734.41|11734.41|11734.41|11734.41|11734.41|11734.41|0
1651748520000|2022-05-05 11:02:00|11740.85|11740.85|11740.85|11740.85|11740.85|11740.85|11740.85|11740.85|0
1651748590000|2022-05-05 11:03:10|11739.75|11739.75|11739.75|11739.75|11739.75|11739.75|11739.75|11739.75|0
1651748640000|2022-05-05 11:04:00|11746.18|11746.18|11746.18|11746.18|11746.18|11746.18|11746.18|11746.18|0
1651748710000|2022-05-05 11:05:10|11745.54|11745.54|11744.26|11744.26|11745.54|11745.54|11744.26|11744.26|0
1651748770000|2022-05-05 11:06:10|11745.35|11745.35|11745.35|11745.35|11746.45|11746.45|11745.35|11745.35|0
1651748780000|2022-05-05 11:06:20|11726.05|11726.05|11719.62|11719.62|11726.05|11726.05|11719.62|11719.62|0
1651748800000|2022-05-05 11:06:40|11720.9|11720.9|11720.9|11720.9|11720.9|11720.9|11720.9|11720.9|0
1651748830000|2022-05-05 11:07:10|11740.2|11740.2|11740.58|11740.58|11740.58|11740.58|11740.2|11740.2|0
1651748850000|2022-05-05 11:07:30|11747.01|11747.01|11747.01|11747.01|11747.01|11747.01|11747.01|11747.01|0
1651748880000|2022-05-05 11:08:00|11748.14|11748.14|11745.13|11745.13|11748.14|11748.14|11745.13|11745.13|0
1651748890000|2022-05-05 11:08:10|11747.39|11747.39|11747.39|11747.39|11747.39|11747.39|11747.39|11747.39|0
1651748910000|2022-05-05 11:08:30|11751.24|11751.24|11753.98|11753.98|11753.98|11753.98|11751.24|11751.24|0
1651748950000|2022-05-05 11:09:10|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|11755.91|0
1651748980000|2022-05-05 11:09:40|11755.53|11755.53|11755.53|11755.53|11755.53|11755.53|11755.53|11755.53|0
1651748990000|2022-05-05 11:09:50|11753.27|11753.27|11753.27|11753.27|11753.27|11753.27|11753.27|11753.27|0
1651749000000|2022-05-05 11:10:00|11766.14|11766.14|11766.14|11766.14|11766.14|11766.14|11766.14|11766.14|0
1651749010000|2022-05-05 11:10:10|11764.26|11764.26|11764.26|11764.26|11764.26|11764.26|11764.26|11764.26|0
1651749020000|2022-05-05 11:10:20|11760.78|11760.78|11758.86|11758.86|11760.78|11760.78|11758.86|11758.86|0
1651749180000|2022-05-05 11:13:00|11745.99|11745.99|11749.2|11749.2|11749.2|11749.2|11745.99|11745.99|0
1651749220000|2022-05-05 11:13:40|11747.32|11747.32|11747.32|11747.32|11747.32|11747.32|11747.32|11747.32|0
1651749230000|2022-05-05 11:13:50|11737.67|11737.67|11738.96|11738.96|11738.96|11738.96|11737.67|11737.67|0
1651749250000|2022-05-05 11:14:10|11737.86|11737.86|11736.58|11736.58|11737.86|11737.86|11736.58|11736.58|0
1651749360000|2022-05-05 11:16:00|11728.22|11728.22|11728.22|11728.22|11728.22|11728.22|11728.22|11728.22|0
1651749370000|2022-05-05 11:16:10|11753.95|11753.95|11753.95|11753.95|11753.95|11753.95|11753.95|11753.95|0
1651749390000|2022-05-05 11:16:30|11752.45|11752.45|11752.45|11752.45|11752.45|11752.45|11752.45|11752.45|0
1651749450000|2022-05-05 11:17:30|11750.94|11750.94|11750.19|11750.19|11750.94|11750.94|11750.19|11750.19|0
1651749480000|2022-05-05 11:18:00|11733.46|11733.46|11733.46|11733.46|11733.46|11733.46|11733.46|11733.46|0
1651749490000|2022-05-05 11:18:10|11734.1|11734.1|11734.1|11734.1|11734.1|11734.1|11734.1|11734.1|0
1651749510000|2022-05-05 11:18:30|11736.36|11736.36|11735.6|11735.6|11736.36|11736.36|11735.6|11735.6|0
1651749520000|2022-05-05 11:18:40|11735.05|11735.05|11735.05|11735.05|11735.05|11735.05|11735.05|11735.05|0
1651749530000|2022-05-05 11:18:50|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|11736.15|0
1651749550000|2022-05-05 11:19:10|11736.7|11736.7|11736.7|11736.7|11736.7|11736.7|11736.7|11736.7|0
1651749620000|2022-05-05 11:20:20|11734.77|11734.77|11721.26|11721.26|11734.77|11734.77|11721.26|11721.26|0
1651749640000|2022-05-05 11:20:40|11740.57|11740.57|11740.57|11740.57|11740.57|11740.57|11740.57|11740.57|0
1651749750000|2022-05-05 11:22:30|11747|11747|11747|11747|11747|11747|11747|11747|0
1651749760000|2022-05-05 11:22:40|11748.88|11748.88|11755.32|11755.32|11755.32|11755.32|11748.88|11748.88|0
1651749770000|2022-05-05 11:22:50|11756.96|11756.96|11756.96|11756.96|11756.96|11756.96|11756.96|11756.96|0
1651749850000|2022-05-05 11:24:10|11755.04|11755.04|11767.91|11767.91|11767.91|11767.91|11755.04|11755.04|0
1651749860000|2022-05-05 11:24:20|11767.36|11767.36|11767.36|11767.36|11767.36|11767.36|11767.36|11767.36|0
1651749870000|2022-05-05 11:24:30|11768.11|11768.11|11768.11|11768.11|11768.11|11768.11|11768.11|11768.11|0
1651749920000|2022-05-05 11:25:20|11769.39|11769.39|11750.73|11750.73|11770.04|11770.04|11750.73|11750.73|0
1651749930000|2022-05-05 11:25:30|11744.3|11744.3|11747.88|11747.88|11747.88|11747.88|11744.3|11744.3|0
1651749940000|2022-05-05 11:25:40|11749.81|11749.81|11749.81|11749.81|11750.45|11750.45|11749.17|11749.17|0
1651750050000|2022-05-05 11:27:30|11769.11|11769.11|11769.11|11769.11|11769.11|11769.11|11769.11|11769.11|0
1651750070000|2022-05-05 11:27:50|11749.17|11749.17|11750.45|11750.45|11750.45|11750.45|11749.17|11749.17|0
1651750100000|2022-05-05 11:28:20|11753.08|11753.08|11752.33|11752.33|11753.08|11753.08|11752.33|11752.33|0
1651750160000|2022-05-05 11:29:20|11754.21|11754.21|11752.93|11752.93|11754.21|11754.21|11752.93|11752.93|0
1651750170000|2022-05-05 11:29:30|11750.67|11750.67|11750.67|11750.67|11750.67|11750.67|11750.67|11750.67|0
1651750270000|2022-05-05 11:31:10|11748.79|11748.79|11747.51|11747.51|11748.79|11748.79|11747.51|11747.51|0
1651750280000|2022-05-05 11:31:20|11766.81|11766.81|11766.81|11766.81|11766.81|11766.81|11766.81|11766.81|0
1651750370000|2022-05-05 11:32:50|11764.24|11764.24|11764.24|11764.24|11764.24|11764.24|11764.24|11764.24|0
1651750400000|2022-05-05 11:33:20|11761.61|11761.61|11761.61|11761.61|11761.61|11761.61|11761.61|11761.61|0
1651750430000|2022-05-05 11:33:50|11761.06|11761.06|11761.06|11761.06|11761.06|11761.06|11761.06|11761.06|0
1651750450000|2022-05-05 11:34:10|11758.49|11758.49|11745.61|11745.61|11758.49|11758.49|11744.32|11744.32|0
1651750470000|2022-05-05 11:34:30|11758.48|11758.48|11745.61|11745.61|11758.48|11758.48|11745.61|11745.61|0
1651750540000|2022-05-05 11:35:40|11764.91|11764.91|11764.91|11764.91|11764.91|11764.91|11764.91|11764.91|0
1651750560000|2022-05-05 11:36:00|11763.81|11763.81|11763.81|11763.81|11763.81|11763.81|11763.81|11763.81|0
1651750650000|2022-05-05 11:37:30|11764.45|11764.45|11733.79|11733.79|11764.45|11764.45|11732.28|11732.28|0
1651750660000|2022-05-05 11:37:40|11734.89|11734.89|11734.89|11734.89|11734.89|11734.89|11734.89|11734.89|0
1651750670000|2022-05-05 11:37:50|11733.79|11733.79|11733.79|11733.79|11733.79|11733.79|11733.79|11733.79|0
1651750710000|2022-05-05 11:38:30|11735.67|11735.67|11735.67|11735.67|11735.67|11735.67|11735.67|11735.67|0
1651750720000|2022-05-05 11:38:40|11733.1|11733.1|11733.1|11733.1|11733.1|11733.1|11733.1|11733.1|0
1651750750000|2022-05-05 11:39:10|11735.74|11735.74|11735.74|11735.74|11735.74|11735.74|11735.74|11735.74|0
1651750830000|2022-05-05 11:40:30|11738.95|11738.95|11738.95|11738.95|11738.95|11738.95|11738.95|11738.95|0
1651750840000|2022-05-05 11:40:40|11739.59|11739.59|11739.59|11739.59|11739.59|11739.59|11739.59|11739.59|0
1651750870000|2022-05-05 11:41:10|11738.84|11738.84|11733.22|11733.22|11738.84|11738.84|11732.85|11732.85|0
1651750890000|2022-05-05 11:41:30|11733.86|11733.86|11732.58|11732.58|11733.86|11733.86|11732.58|11732.58|0
1651750900000|2022-05-05 11:41:40|11731.94|11731.94|11730.66|11730.66|11731.94|11731.94|11730.66|11730.66|0
1651750920000|2022-05-05 11:42:00|11749.96|11749.96|11749.96|11749.96|11749.96|11749.96|11749.96|11749.96|0
1651750950000|2022-05-05 11:42:30|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|0
1651750960000|2022-05-05 11:42:40|11754.91|11754.91|11755.55|11755.55|11755.55|11755.55|11754.91|11754.91|0
1651750970000|2022-05-05 11:42:50|11768.42|11768.42|11768.42|11768.42|11768.42|11768.42|11768.42|11768.42|0
1651751090000|2022-05-05 11:44:50|11774.85|11774.85|11777.11|11777.11|11777.11|11777.11|11774.85|11774.85|0
1651751100000|2022-05-05 11:45:00|11778.24|11778.24|11766.01|11766.01|11780.8|11780.8|11766.01|11766.01|0
1651751110000|2022-05-05 11:45:10|11785.31|11785.31|11783.39|11783.39|11785.31|11785.31|11783.39|11783.39|0
1651751170000|2022-05-05 11:46:10|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|11787.24|0
1651751240000|2022-05-05 11:47:20|11788.37|11788.37|11788.37|11788.37|11788.37|11788.37|11788.37|11788.37|0
1651751270000|2022-05-05 11:47:50|11786.44|11786.44|11786.44|11786.44|11786.44|11786.44|11786.44|11786.44|0
1651751280000|2022-05-05 11:48:00|11787.54|11787.54|11787.54|11787.54|11787.54|11787.54|11787.54|11787.54|0
1651751340000|2022-05-05 11:49:00|11774.67|11774.67|11774.67|11774.67|11774.67|11774.67|11774.67|11774.67|0
1651751370000|2022-05-05 11:49:30|11776.6|11776.6|11776.6|11776.6|11776.6|11776.6|11776.6|11776.6|0
1651751610000|2022-05-05 11:53:30|11775.84|11775.84|11776.22|11776.22|11776.22|11776.22|11775.84|11775.84|0
1651751620000|2022-05-05 11:53:40|11763.35|11763.35|11769.78|11769.78|11769.78|11769.78|11763.35|11763.35|0
1651751650000|2022-05-05 11:54:10|11768.5|11768.5|11768.5|11768.5|11768.5|11768.5|11768.5|11768.5|0
1651751820000|2022-05-05 11:57:00|11769.78|11769.78|11769.78|11769.78|11769.78|11769.78|11769.78|11769.78|0
1651751870000|2022-05-05 11:57:50|11770.43|11770.43|11770.43|11770.43|11770.43|11770.43|11770.43|11770.43|0
1651751890000|2022-05-05 11:58:10|11771.71|11771.71|11771.71|11771.71|11771.71|11771.71|11771.71|11771.71|0
1651751910000|2022-05-05 11:58:30|11772.84|11772.84|11772.46|11772.46|11772.84|11772.84|11772.46|11772.46|0
1651752040000|2022-05-05 12:00:40|11773.21|11773.21|11773.21|11773.21|11773.21|11773.21|11773.21|11773.21|0
1651752050000|2022-05-05 12:00:50|11771.33|11771.33|11771.33|11771.33|11771.33|11771.33|11771.33|11771.33|0
1651752060000|2022-05-05 12:01:00|11772.46|11772.46|11772.46|11772.46|11772.46|11772.46|11772.46|11772.46|0
1651752070000|2022-05-05 12:01:10|11769.9|11769.9|11769.9|11769.9|11769.9|11769.9|11769.9|11769.9|0
1651752180000|2022-05-05 12:03:00|11757.03|11757.03|11757.03|11757.03|11757.03|11757.03|11757.03|11757.03|0
1651752190000|2022-05-05 12:03:10|11776.33|11776.33|11776.33|11776.33|11776.33|11776.33|11776.33|11776.33|0
1651752270000|2022-05-05 12:04:30|11775.05|11775.05|11775.05|11775.05|11775.05|11775.05|11775.05|11775.05|0
1651752290000|2022-05-05 12:04:50|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|0
1651752330000|2022-05-05 12:05:30|11775.91|11775.91|11775.91|11775.91|11775.91|11775.91|11775.91|11775.91|0
1651752350000|2022-05-05 12:05:50|11763.04|11763.04|11763.04|11763.04|11763.04|11763.04|11763.04|11763.04|0
1651752510000|2022-05-05 12:08:30|11761.54|11761.54|11761.91|11761.91|11761.91|11761.91|11761.54|11761.54|0
1651752650000|2022-05-05 12:10:50|11762.55|11762.55|11760.52|11760.52|11762.55|11762.55|11760.52|11760.52|0
1651752660000|2022-05-05 12:11:00|11762.78|11762.78|11762.78|11762.78|11762.78|11762.78|11762.78|11762.78|0
1651752750000|2022-05-05 12:12:30|11764.28|11764.28|11764.28|11764.28|11764.28|11764.28|11764.28|11764.28|0
1651752790000|2022-05-05 12:13:10|11762.78|11762.78|11762.02|11762.02|11762.78|11762.78|11762.02|11762.02|0
1651752860000|2022-05-05 12:14:20|11760.1|11760.1|11760.1|11760.1|11760.1|11760.1|11760.1|11760.1|0
1651752900000|2022-05-05 12:15:00|11766.53|11766.53|11747.23|11747.23|11766.53|11766.53|11747.23|11747.23|0
1651752910000|2022-05-05 12:15:10|11746.68|11746.68|11746.68|11746.68|11746.68|11746.68|11746.68|11746.68|0
1651752920000|2022-05-05 12:15:20|11746.31|11746.31|11746.31|11746.31|11746.31|11746.31|11746.31|11746.31|0
1651752940000|2022-05-05 12:15:40|11744.42|11744.42|11747.43|11747.43|11747.43|11747.43|11744.42|11744.42|0
1651752990000|2022-05-05 12:16:30|11746.34|11746.34|11746.34|11746.34|11746.34|11746.34|11746.34|11746.34|0
1651753060000|2022-05-05 12:17:40|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|0
1651753130000|2022-05-05 12:18:50|11758.83|11758.83|11758.83|11758.83|11758.83|11758.83|11758.83|11758.83|0
1651753240000|2022-05-05 12:20:40|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|0
1651753260000|2022-05-05 12:21:00|11765.64|11765.64|11765.64|11765.64|11765.64|11765.64|11765.64|11765.64|0
1651753280000|2022-05-05 12:21:20|11766.28|11766.28|11766.28|11766.28|11766.28|11766.28|11766.28|11766.28|0
1651753290000|2022-05-05 12:21:30|11767.79|11767.79|11768.33|11768.33|11768.33|11768.33|11767.79|11767.79|0
1651753320000|2022-05-05 12:22:00|11774.77|11774.77|11774.13|11774.13|11774.77|11774.77|11774.13|11774.13|0
1651753380000|2022-05-05 12:23:00|11767.69|11767.69|11767.69|11767.69|11767.69|11767.69|11767.69|11767.69|0
1651753400000|2022-05-05 12:23:20|11769.2|11769.2|11769.2|11769.2|11769.2|11769.2|11769.2|11769.2|0
1651753490000|2022-05-05 12:24:50|11768.65|11768.65|11768.65|11768.65|11768.65|11768.65|11768.65|11768.65|0
1651753510000|2022-05-05 12:25:10|11749.99|11749.99|11749.99|11749.99|11749.99|11749.99|11749.99|11749.99|0
1651753550000|2022-05-05 12:25:50|11749.24|11749.24|11749.24|11749.24|11749.24|11749.24|11749.24|11749.24|0
1651753560000|2022-05-05 12:26:00|11751.16|11751.16|11751.16|11751.16|11751.16|11751.16|11751.16|11751.16|0
1651753580000|2022-05-05 12:26:20|11750.03|11750.03|11750.03|11750.03|11750.03|11750.03|11750.03|11750.03|0
1651753650000|2022-05-05 12:27:30|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|0
1651753690000|2022-05-05 12:28:10|11749.43|11749.43|11749.43|11749.43|11749.43|11749.43|11749.43|11749.43|0
1651753700000|2022-05-05 12:28:20|11768.74|11768.74|11768.74|11768.74|11768.74|11768.74|11768.74|11768.74|0
1651753710000|2022-05-05 12:28:30|11769.49|11769.49|11769.49|11769.49|11769.49|11769.49|11769.49|11769.49|0
1651753730000|2022-05-05 12:28:50|11768.21|11768.21|11760.49|11760.49|11768.21|11768.21|11760.49|11760.49|0
1651753740000|2022-05-05 12:29:00|11761.62|11761.62|11761.62|11761.62|11761.62|11761.62|11761.62|11761.62|0
1651753770000|2022-05-05 12:29:30|11759.05|11759.05|11746.18|11746.18|11759.05|11759.05|11746.18|11746.18|0
1651753780000|2022-05-05 12:29:40|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|0
1651753790000|2022-05-05 12:29:50|11748.75|11748.75|11748.75|11748.75|11748.75|11748.75|11748.75|11748.75|0
1651753850000|2022-05-05 12:30:50|11749.13|11749.13|11749.13|11749.13|11749.13|11749.13|11749.13|11749.13|0
1651753860000|2022-05-05 12:31:00|11746.56|11746.56|11746.56|11746.56|11746.56|11746.56|11746.56|11746.56|0
1651753900000|2022-05-05 12:31:40|11745.81|11745.81|11745.81|11745.81|11745.81|11745.81|11745.81|11745.81|0
1651754020000|2022-05-05 12:33:40|11747.73|11747.73|11747.73|11747.73|11747.73|11747.73|11747.73|11747.73|0
1651754040000|2022-05-05 12:34:00|11745.16|11745.16|11745.16|11745.16|11745.16|11745.16|11745.16|11745.16|0
1651754100000|2022-05-05 12:35:00|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|0
1651754170000|2022-05-05 12:36:10|11745.32|11745.32|11745.32|11745.32|11745.32|11745.32|11745.32|11745.32|0
1651754200000|2022-05-05 12:36:40|11746.07|11746.07|11746.07|11746.07|11746.07|11746.07|11746.07|11746.07|0
1651754310000|2022-05-05 12:38:30|11746.45|11746.45|11746.82|11746.82|11746.82|11746.82|11746.45|11746.45|0
1651754350000|2022-05-05 12:39:10|11759.69|11759.69|11759.69|11759.69|11759.69|11759.69|11759.69|11759.69|0
1651754360000|2022-05-05 12:39:20|11746.82|11746.82|11746.82|11746.82|11746.82|11746.82|11746.82|11746.82|0
1651754400000|2022-05-05 12:40:00|11759.69|11759.69|11759.69|11759.69|11759.69|11759.69|11759.69|11759.69|0
1651754520000|2022-05-05 12:42:00|11761.95|11761.95|11761.95|11761.95|11761.95|11761.95|11761.95|11761.95|0
1651754530000|2022-05-05 12:42:10|11762.5|11762.5|11762.5|11762.5|11762.5|11762.5|11762.5|11762.5|0
1651754540000|2022-05-05 12:42:20|11765.07|11765.07|11765.07|11765.07|11765.07|11765.07|11765.07|11765.07|0
1651754640000|2022-05-05 12:44:00|11764.42|11764.42|11764.42|11764.42|11764.42|11764.42|11764.42|11764.42|0
1651754700000|2022-05-05 12:45:00|11766.35|11766.35|11772.78|11772.78|11772.78|11772.78|11766.35|11766.35|0
1651754710000|2022-05-05 12:45:10|11774.29|11774.29|11774.29|11774.29|11774.29|11774.29|11774.29|11774.29|0
1651754740000|2022-05-05 12:45:40|11775.04|11775.04|11775.04|11775.04|11775.04|11775.04|11775.04|11775.04|0
1651754750000|2022-05-05 12:45:50|11776.17|11776.17|11775.42|11775.42|11776.17|11776.17|11775.42|11775.42|0
1651754850000|2022-05-05 12:47:30|11768.98|11768.98|11768.98|11768.98|11768.98|11768.98|11768.98|11768.98|0
1651754860000|2022-05-05 12:47:40|11775.42|11775.42|11781.85|11781.85|11781.85|11781.85|11775.42|11775.42|0
1651754890000|2022-05-05 12:48:10|11794.72|11794.72|11794.72|11794.72|11794.72|11794.72|11794.72|11794.72|0
1651754920000|2022-05-05 12:48:40|11801.15|11801.15|11801.15|11801.15|11801.15|11801.15|11801.15|11801.15|0
1651754950000|2022-05-05 12:49:10|11794.72|11794.72|11794.72|11794.72|11794.72|11794.72|11794.72|11794.72|0
1651754960000|2022-05-05 12:49:20|11807.59|11807.59|11807.59|11807.59|11807.59|11807.59|11807.59|11807.59|0
1651755000000|2022-05-05 12:50:00|11826.89|11826.89|11835.25|11835.25|11852.63|11852.63|11826.89|11826.89|0
1651755010000|2022-05-05 12:50:10|11828.82|11828.82|11800.23|11800.23|11868.06|11868.06|11800.23|11800.23|0
1651755020000|2022-05-05 12:50:20|11793.8|11793.8|11793.53|11793.53|11794.17|11794.17|11791.6|11791.6|0
1651755050000|2022-05-05 12:50:50|11785.17|11785.17|11785.17|11785.17|11785.17|11785.17|11785.17|11785.17|0
1651755080000|2022-05-05 12:51:20|11784.07|11784.07|11784.07|11784.07|11784.07|11784.07|11784.07|11784.07|0
1651755090000|2022-05-05 12:51:30|11784.72|11784.72|11784.72|11784.72|11784.72|11784.72|11784.72|11784.72|0
1651755100000|2022-05-05 12:51:40|11784.07|11784.07|11784.07|11784.07|11784.07|11784.07|11784.07|11784.07|0
1651755120000|2022-05-05 12:52:00|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|0
1651755140000|2022-05-05 12:52:20|11784.04|11784.04|11784.04|11784.04|11786.24|11786.24|11784.04|11784.04|0
1651755150000|2022-05-05 12:52:30|11784.59|11784.59|11784.04|11784.04|11784.59|11784.59|11784.04|11784.04|0
1651755200000|2022-05-05 12:53:20|11783.29|11783.29|11775.57|11775.57|11784.39|11784.39|11775.57|11775.57|0
1651755240000|2022-05-05 12:54:00|11774.93|11774.93|11775.04|11775.04|11775.04|11775.04|11774.29|11774.29|0
1651755290000|2022-05-05 12:54:50|11775.79|11775.79|11775.79|11775.79|11775.79|11775.79|11775.79|11775.79|0
1651755300000|2022-05-05 12:55:00|11807.96|11807.96|11784.79|11784.79|11807.96|11807.96|11782.23|11782.23|0
1651755320000|2022-05-05 12:55:20|11785.92|11785.92|11785.92|11785.92|11785.92|11785.92|11785.92|11785.92|0
1651755350000|2022-05-05 12:55:50|11786.56|11786.56|11786.56|11786.56|11786.56|11786.56|11786.56|11786.56|0
1651755370000|2022-05-05 12:56:10|11785.92|11785.92|11786.56|11786.56|11786.56|11786.56|11785.92|11785.92|0
1651755380000|2022-05-05 12:56:20|11786.94|11786.94|11786.94|11786.94|11786.94|11786.94|11786.94|11786.94|0
1651755440000|2022-05-05 12:57:20|11786.56|11786.56|11786.19|11786.19|11786.56|11786.56|11786.19|11786.19|0
1651755490000|2022-05-05 12:58:10|11786.94|11786.94|11786.94|11786.94|11786.94|11786.94|11786.94|11786.94|0
1651755560000|2022-05-05 12:59:20|11787.69|11787.69|11787.69|11787.69|11787.69|11787.69|11787.69|11787.69|0
1651755570000|2022-05-05 12:59:30|11788.45|11788.45|11790.33|11790.33|11790.33|11790.33|11788.45|11788.45|0
1651755600000|2022-05-05 13:00:00|11789.2|11789.2|11789.2|11789.2|11789.2|11789.2|11789.2|11789.2|0
1651755640000|2022-05-05 13:00:40|11795.63|11795.63|11795.63|11795.63|11795.63|11795.63|11795.63|11795.63|0
1651755660000|2022-05-05 13:01:00|11793.75|11793.75|11793.75|11793.75|11793.75|11793.75|11793.75|11793.75|0
1651755680000|2022-05-05 13:01:20|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|0
1651755710000|2022-05-05 13:01:50|11793.48|11793.48|11793.48|11793.48|11793.48|11793.48|11793.48|11793.48|0
1651755730000|2022-05-05 13:02:10|11792.94|11792.94|11792.39|11792.39|11792.94|11792.94|11792.39|11792.39|0
1651755770000|2022-05-05 13:02:50|11811.69|11811.69|11824.56|11824.56|11824.56|11824.56|11811.69|11811.69|0
1651755780000|2022-05-05 13:03:00|11825.84|11825.84|11815.21|11815.21|11825.84|11825.84|11807.82|11807.82|0
1651755790000|2022-05-05 13:03:10|11814.84|11814.84|11814.84|11814.84|11814.84|11814.84|11814.84|11814.84|0
1651755810000|2022-05-05 13:03:30|11813.71|11813.71|11813.71|11813.71|11813.71|11813.71|11813.71|11813.71|0
1651755840000|2022-05-05 13:04:00|11813.07|11813.07|11813.07|11813.07|11813.07|11813.07|11813.07|11813.07|0
1651755850000|2022-05-05 13:04:10|11811.78|11811.78|11813.07|11813.07|11813.07|11813.07|11811.78|11811.78|0
1651755860000|2022-05-05 13:04:20|11811.78|11811.78|11810.5|11810.5|11811.78|11811.78|11810.5|11810.5|0
1651755870000|2022-05-05 13:04:30|11811.6|11811.6|11803.97|11803.97|11812.88|11812.88|11803.97|11803.97|0
1651755890000|2022-05-05 13:04:50|11801.41|11801.41|11795.61|11795.61|11801.41|11801.41|11795.61|11795.61|0
1651755920000|2022-05-05 13:05:20|11797.54|11797.54|11797.54|11797.54|11797.54|11797.54|11797.54|11797.54|0
1651755990000|2022-05-05 13:06:30|11795.61|11795.61|11789.18|11789.18|11795.61|11795.61|11789.18|11789.18|0
1651756000000|2022-05-05 13:06:40|11787.9|11787.9|11807.2|11807.2|11807.2|11807.2|11787.9|11787.9|0
1651756010000|2022-05-05 13:06:50|11820.07|11820.07|11826.5|11826.5|11826.5|11826.5|11820.07|11820.07|0
1651756020000|2022-05-05 13:07:00|11825.75|11825.75|11825.75|11825.75|11825.75|11825.75|11825.75|11825.75|0
1651756030000|2022-05-05 13:07:10|11832.18|11832.18|11832.18|11832.18|11832.18|11832.18|11832.18|11832.18|0
1651756060000|2022-05-05 13:07:40|11838.62|11838.62|11838.62|11838.62|11838.62|11838.62|11838.62|11838.62|0
1651756070000|2022-05-05 13:07:50|11839.75|11839.75|11839.75|11839.75|11839.75|11839.75|11839.75|11839.75|0
1651756080000|2022-05-05 13:08:00|11826.88|11826.88|11826.88|11826.88|11826.88|11826.88|11826.88|11826.88|0
1651756180000|2022-05-05 13:09:40|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|11826.33|0
1651756250000|2022-05-05 13:10:50|11858.5|11858.5|11877.8|11877.8|11877.8|11877.8|11858.5|11858.5|0
1651756270000|2022-05-05 13:11:10|11916.41|11916.41|11916.41|11916.41|11916.41|11916.41|11916.41|11916.41|0
1651756310000|2022-05-05 13:11:50|11917.69|11917.69|11917.69|11917.69|11917.69|11917.69|11917.69|11917.69|0
1651756320000|2022-05-05 13:12:00|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|11924.12|0
1651756330000|2022-05-05 13:12:10|11930.56|11930.56|11930.56|11930.56|11930.56|11930.56|11930.56|11930.56|0
1651756390000|2022-05-05 13:13:10|11932.06|11932.06|11963.86|11963.86|11963.86|11963.86|11931.69|11931.69|0
1651756410000|2022-05-05 13:13:30|11964.23|11964.23|11964.23|11964.23|11964.23|11964.23|11964.23|11964.23|0
1651756470000|2022-05-05 13:14:30|11964.88|11964.88|11964.88|11964.88|11964.88|11964.88|11964.88|11964.88|0
1651756490000|2022-05-05 13:14:50|11961.67|11961.67|11961.67|11961.67|11961.67|11961.67|11961.67|11961.67|0
1651756500000|2022-05-05 13:15:00|11923.06|11923.06|11914.33|11914.33|11923.06|11923.06|11914.33|11914.33|0
1651756510000|2022-05-05 13:15:10|11915.61|11915.61|11916.14|11916.14|11916.14|11916.14|11914.86|11914.86|0
1651756550000|2022-05-05 13:15:50|11909.71|11909.71|11909.71|11909.71|11909.71|11909.71|11909.71|11909.71|0
1651756630000|2022-05-05 13:17:10|11910.8|11910.8|11910.8|11910.8|11910.8|11910.8|11910.8|11910.8|0
1651756660000|2022-05-05 13:17:40|11885.07|11885.07|11885.07|11885.07|11885.07|11885.07|11885.07|11885.07|0
1651756670000|2022-05-05 13:17:50|11852.9|11852.9|11878.63|11878.63|11878.63|11878.63|11852.9|11852.9|0
1651756730000|2022-05-05 13:18:50|11879.27|11879.27|11879.27|11879.27|11879.27|11879.27|11879.27|11879.27|0
1651756750000|2022-05-05 13:19:10|11880.56|11880.56|11880.56|11880.56|11880.56|11880.56|11880.56|11880.56|0
1651756760000|2022-05-05 13:19:20|11879.92|11879.92|11879.92|11879.92|11879.92|11879.92|11879.92|11879.92|0
1651756780000|2022-05-05 13:19:40|11881.84|11881.84|11881.84|11881.84|11881.84|11881.84|11881.84|11881.84|0
1651756800000|2022-05-05 13:20:00|11882.22|11882.22|11882.22|11882.22|11882.22|11882.22|11882.22|11882.22|0
1651756820000|2022-05-05 13:20:20|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|11880.93|0
1651756850000|2022-05-05 13:20:50|11880.39|11880.39|11880.39|11880.39|11880.39|11880.39|11880.39|11880.39|0
1651756860000|2022-05-05 13:21:00|11879.74|11879.74|11877.18|11877.18|11879.74|11879.74|11877.18|11877.18|0
1651756880000|2022-05-05 13:21:20|11878.46|11878.46|11878.46|11878.46|11878.46|11878.46|11878.46|11878.46|0
1651756900000|2022-05-05 13:21:40|11877.71|11877.71|11877.71|11877.71|11877.71|11877.71|11877.71|11877.71|0
1651757010000|2022-05-05 13:23:30|11879.21|11879.21|11879.21|11879.21|11879.21|11879.21|11879.21|11879.21|0
1651757030000|2022-05-05 13:23:50|11876.65|11876.65|11875.89|11875.89|11876.65|11876.65|11875.89|11875.89|0
1651757100000|2022-05-05 13:25:00|11877.18|11877.18|11875.25|11875.25|11877.18|11877.18|11875.25|11875.25|0
1651757140000|2022-05-05 13:25:40|11881.69|11881.69|11881.69|11881.69|11881.69|11881.69|11881.69|11881.69|0
1651757150000|2022-05-05 13:25:50|11894.56|11894.56|11894.73|11894.73|11894.73|11894.73|11893.43|11893.43|0
1651757190000|2022-05-05 13:26:30|11895.48|11895.48|11895.86|11895.86|11895.86|11895.86|11895.48|11895.48|0
1651757260000|2022-05-05 13:27:40|11894.76|11894.76|11894.76|11894.76|11894.76|11894.76|11894.76|11894.76|0
1651757270000|2022-05-05 13:27:50|11895.31|11895.31|11895.31|11895.31|11895.31|11895.31|11895.31|11895.31|0
1651757290000|2022-05-05 13:28:10|11901.74|11901.74|11901.74|11901.74|11901.74|11901.74|11901.74|11901.74|0
1651757300000|2022-05-05 13:28:20|11902.29|11902.29|11902.29|11902.29|11902.84|11902.84|11902.29|11902.29|0
1651757310000|2022-05-05 13:28:30|11902.84|11902.84|11901.16|11901.16|11902.84|11902.84|11901.16|11901.16|0
1651757320000|2022-05-05 13:28:40|11901.54|11901.54|11901.54|11901.54|11901.54|11901.54|11901.54|11901.54|0
1651757330000|2022-05-05 13:28:50|11900.25|11900.25|11900.25|11900.25|11900.25|11900.25|11900.25|11900.25|0
1651757340000|2022-05-05 13:29:00|11887.39|11887.39|11889.95|11889.95|11889.95|11889.95|11887.39|11887.39|0
1651757350000|2022-05-05 13:29:10|11891.88|11891.88|11891.33|11891.33|11891.88|11891.88|11891.33|11891.33|0
1651757380000|2022-05-05 13:29:40|11884.9|11884.9|11865.59|11865.59|11884.9|11884.9|11865.59|11865.59|0
1651757400000|2022-05-05 13:30:00|11769.08|11769.08|11668.72|11668.72|11775.51|11775.51|11654.57|11654.57|0
1651757410000|2022-05-05 13:30:10|11675.15|11675.15|11688.02|11688.02|11688.02|11688.02|11662.28|11662.28|0
1651757420000|2022-05-05 13:30:20|11688.77|11688.77|11713.38|11713.38|11719.81|11719.81|11688.77|11688.77|0
1651757430000|2022-05-05 13:30:30|11700.51|11700.51|11699.01|11699.01|11713.38|11713.38|11699.01|11699.01|0
1651757440000|2022-05-05 13:30:40|11711.88|11711.88|11711.88|11711.88|11711.88|11711.88|11711.88|11711.88|0
1651757450000|2022-05-05 13:30:50|11724.74|11724.74|11724.74|11724.74|11724.74|11724.74|11724.74|11724.74|0
1651757460000|2022-05-05 13:31:00|11737.61|11737.61|11769.78|11769.78|11769.78|11769.78|11737.61|11737.61|0
1651757470000|2022-05-05 13:31:10|11766.57|11766.57|11766.57|11766.57|11766.57|11766.57|11766.57|11766.57|0
1651757480000|2022-05-05 13:31:20|11773.01|11773.01|11800.25|11800.25|11800.25|11800.25|11773.01|11773.01|0
1651757500000|2022-05-05 13:31:40|11801.76|11801.76|11808.19|11808.19|11808.19|11808.19|11795.32|11795.32|0
1651757510000|2022-05-05 13:31:50|11795.32|11795.32|11801.76|11801.76|11801.76|11801.76|11795.32|11795.32|0
1651757530000|2022-05-05 13:32:10|11801.21|11801.21|11801.21|11801.21|11801.21|11801.21|11801.21|11801.21|0
1651757550000|2022-05-05 13:32:30|11803.77|11803.77|11804.42|11804.42|11804.42|11804.42|11803.77|11803.77|0
1651757570000|2022-05-05 13:32:50|11803.87|11803.87|11791|11791|11803.87|11803.87|11791|11791|0
1651757580000|2022-05-05 13:33:00|11784.56|11784.56|11782.68|11782.68|11784.56|11784.56|11782.68|11782.68|0
1651757590000|2022-05-05 13:33:10|11781.59|11781.59|11781.59|11781.59|11781.59|11781.59|11781.59|11781.59|0
1651757600000|2022-05-05 13:33:20|11781.04|11781.04|11774.6|11774.6|11787.47|11787.47|11774.6|11774.6|0
1651757620000|2022-05-05 13:33:40|11772.04|11772.04|11766.51|11766.51|11772.04|11772.04|11766.51|11766.51|0
1651757630000|2022-05-05 13:33:50|11764.86|11764.86|11765.24|11765.24|11765.24|11765.24|11764.86|11764.86|0
1651757670000|2022-05-05 13:34:30|11752.37|11752.37|11747.03|11747.03|11752.37|11752.37|11739.5|11739.5|0
1651757680000|2022-05-05 13:34:40|11747.58|11747.58|11747.58|11747.58|11747.58|11747.58|11747.58|11747.58|0
1651757710000|2022-05-05 13:35:10|11741.14|11741.14|11747.58|11747.58|11747.58|11747.58|11741.14|11741.14|0
1651757720000|2022-05-05 13:35:20|11741.14|11741.14|11734.71|11734.71|11741.14|11741.14|11734.71|11734.71|0
1651757730000|2022-05-05 13:35:30|11728.28|11728.28|11716.52|11716.52|11728.28|11728.28|11715.43|11715.43|0
1651757740000|2022-05-05 13:35:40|11710.09|11710.09|11703.65|11703.65|11710.09|11710.09|11703.65|11703.65|0
1651757750000|2022-05-05 13:35:50|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|0
1651757760000|2022-05-05 13:36:00|11684.35|11684.35|11690.79|11690.79|11690.79|11690.79|11684.35|11684.35|0
1651757770000|2022-05-05 13:36:10|11697.22|11697.22|11690.79|11690.79|11697.22|11697.22|11690.79|11690.79|0
1651757780000|2022-05-05 13:36:20|11684.35|11684.35|11684.35|11684.35|11684.35|11684.35|11684.35|11684.35|0
1651757790000|2022-05-05 13:36:30|11690.79|11690.79|11691.2|11691.2|11691.2|11691.2|11684.01|11684.01|0
1651757800000|2022-05-05 13:36:40|11697.63|11697.63|11705.95|11705.95|11705.95|11705.95|11697.63|11697.63|0
1651757810000|2022-05-05 13:36:50|11699.51|11699.51|11699.51|11699.51|11712.38|11712.38|11699.51|11699.51|0
1651757820000|2022-05-05 13:37:00|11705.95|11705.95|11715.41|11715.41|11715.41|11715.41|11700.61|11700.61|0
1651757830000|2022-05-05 13:37:10|11708.97|11708.97|11703.82|11703.82|11708.97|11708.97|11702.54|11702.54|0
1651757860000|2022-05-05 13:37:40|11697.39|11697.39|11697.39|11697.39|11697.39|11697.39|11697.39|11697.39|0
1651757870000|2022-05-05 13:37:50|11690.95|11690.95|11678.08|11678.08|11690.95|11690.95|11678.08|11678.08|0
1651757880000|2022-05-05 13:38:00|11690.95|11690.95|11684.52|11684.52|11690.95|11690.95|11678.08|11678.08|0
1651757890000|2022-05-05 13:38:10|11682.87|11682.87|11664.41|11664.41|11683.34|11683.34|11664.04|11664.04|0
1651757910000|2022-05-05 13:38:30|11670.85|11670.85|11670.85|11670.85|11670.85|11670.85|11670.85|11670.85|0
1651757920000|2022-05-05 13:38:40|11664.41|11664.41|11664.41|11664.41|11664.41|11664.41|11664.41|11664.41|0
1651757930000|2022-05-05 13:38:50|11670.85|11670.85|11671.6|11671.6|11671.6|11671.6|11670.85|11670.85|0
1651757940000|2022-05-05 13:39:00|11658.73|11658.73|11662.7|11662.7|11667.84|11667.84|11658.73|11658.73|0
1651757980000|2022-05-05 13:39:40|11649.83|11649.83|11656.27|11656.27|11656.27|11656.27|11649.83|11649.83|0
1651757990000|2022-05-05 13:39:50|11658.46|11658.46|11643.03|11643.03|11658.46|11658.46|11642.39|11642.39|0
1651758020000|2022-05-05 13:40:20|11655.9|11655.9|11655.14|11655.14|11655.9|11655.9|11655.14|11655.14|0
1651758030000|2022-05-05 13:40:30|11661.58|11661.58|11661.58|11661.58|11661.58|11661.58|11661.58|11661.58|0
1651758050000|2022-05-05 13:40:50|11662.33|11662.33|11655.9|11655.9|11662.33|11662.33|11655.9|11655.9|0
1651758060000|2022-05-05 13:41:00|11653.33|11653.33|11653.33|11653.33|11653.33|11653.33|11653.33|11653.33|0
1651758070000|2022-05-05 13:41:10|11646.89|11646.89|11645.77|11645.77|11646.89|11646.89|11645.77|11645.77|0
1651758080000|2022-05-05 13:41:20|11639.33|11639.33|11632.9|11632.9|11639.33|11639.33|11632.9|11632.9|0
1651758090000|2022-05-05 13:41:30|11626.46|11626.46|11625.91|11625.91|11626.46|11626.46|11625.91|11625.91|0
1651758130000|2022-05-05 13:42:10|11622.06|11622.06|11621.69|11621.69|11622.06|11622.06|11621.69|11621.69|0
1651758140000|2022-05-05 13:42:20|11622.33|11622.33|11620.45|11620.45|11622.33|11622.33|11620.45|11620.45|0
1651758170000|2022-05-05 13:42:50|11619.9|11619.9|11619.9|11619.9|11619.9|11619.9|11619.9|11619.9|0
1651758180000|2022-05-05 13:43:00|11619.26|11619.26|11618.13|11618.13|11619.26|11619.26|11618.13|11618.13|0
1651758210000|2022-05-05 13:43:30|11624.56|11624.56|11624.56|11624.56|11624.56|11624.56|11624.56|11624.56|0
1651758230000|2022-05-05 13:43:50|11626.82|11626.82|11626.82|11626.82|11626.82|11626.82|11626.82|11626.82|0
1651758240000|2022-05-05 13:44:00|11628.1|11628.1|11628.1|11628.1|11628.1|11628.1|11628.1|11628.1|0
1651758250000|2022-05-05 13:44:10|11627.46|11627.46|11626.82|11626.82|11627.46|11627.46|11626.82|11626.82|0
1651758260000|2022-05-05 13:44:20|11628.47|11628.47|11628.47|11628.47|11628.47|11628.47|11628.47|11628.47|0
1651758270000|2022-05-05 13:44:30|11622.03|11622.03|11609.16|11609.16|11622.03|11622.03|11609.16|11609.16|0
1651758280000|2022-05-05 13:44:40|11622.03|11622.03|11620.9|11620.9|11622.03|11622.03|11620.15|11620.15|0
1651758300000|2022-05-05 13:45:00|11614.47|11614.47|11608.04|11608.04|11614.47|11614.47|11608.04|11608.04|0
1651758320000|2022-05-05 13:45:20|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|11601.6|0
1651758340000|2022-05-05 13:45:40|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|0
1651758370000|2022-05-05 13:46:10|11608.68|11608.68|11609.32|11609.32|11609.32|11609.32|11608.68|11608.68|0
1651758400000|2022-05-05 13:46:40|11608.04|11608.04|11606.3|11606.3|11608.04|11608.04|11606.3|11606.3|0
1651758410000|2022-05-05 13:46:50|11605.17|11605.17|11604.53|11604.53|11605.17|11605.17|11604.53|11604.53|0
1651758440000|2022-05-05 13:47:20|11643.13|11643.13|11644.64|11644.64|11644.64|11644.64|11643.13|11643.13|0
1651758450000|2022-05-05 13:47:30|11651.07|11651.07|11625.33|11625.33|11651.07|11651.07|11625.33|11625.33|0
1651758460000|2022-05-05 13:47:40|11628.54|11628.54|11628.54|11628.54|11628.54|11628.54|11628.54|11628.54|0
1651758470000|2022-05-05 13:47:50|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|0
1651758480000|2022-05-05 13:48:00|11615.67|11615.67|11615.67|11615.67|11615.67|11615.67|11615.67|11615.67|0
1651758500000|2022-05-05 13:48:20|11622.11|11622.11|11615.67|11615.67|11622.11|11622.11|11615.67|11615.67|0
1651758510000|2022-05-05 13:48:30|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|0
1651758540000|2022-05-05 13:49:00|11602.16|11602.16|11602.54|11602.54|11603.29|11603.29|11602.16|11602.16|0
1651758550000|2022-05-05 13:49:10|11602.16|11602.16|11595.73|11595.73|11602.16|11602.16|11595.73|11595.73|0
1651758560000|2022-05-05 13:49:20|11595.18|11595.18|11595.18|11595.18|11595.18|11595.18|11595.18|11595.18|0
1651758570000|2022-05-05 13:49:30|11594.05|11594.05|11594.05|11594.05|11594.05|11594.05|11594.05|11594.05|0
1651758590000|2022-05-05 13:49:50|11587.62|11587.62|11583.13|11583.13|11587.62|11587.62|11583.13|11583.13|0
1651758600000|2022-05-05 13:50:00|11582|11582|11571.49|11571.49|11582|11582|11571.49|11571.49|0
1651758610000|2022-05-05 13:50:10|11570.94|11570.94|11570.94|11570.94|11570.94|11570.94|11570.94|11570.94|0
1651758670000|2022-05-05 13:51:10|11564.51|11564.51|11558.07|11558.07|11564.51|11564.51|11558.07|11558.07|0
1651758720000|2022-05-05 13:52:00|11545.2|11545.2|11532.33|11532.33|11545.2|11545.2|11532.33|11532.33|0
1651758740000|2022-05-05 13:52:20|11531.79|11531.79|11531.79|11531.79|11531.79|11531.79|11531.79|11531.79|0
1651758750000|2022-05-05 13:52:30|11532.54|11532.54|11531.41|11531.41|11537.84|11537.84|11531.41|11531.41|0
1651758770000|2022-05-05 13:52:50|11529.22|11529.22|11529.22|11529.22|11529.22|11529.22|11529.22|11529.22|0
1651758780000|2022-05-05 13:53:00|11535.65|11535.65|11535.65|11535.65|11535.65|11535.65|11535.65|11535.65|0
1651758790000|2022-05-05 13:53:10|11535.01|11535.01|11535.01|11535.01|11535.01|11535.01|11535.01|11535.01|0
1651758860000|2022-05-05 13:54:20|11536.65|11536.65|11536.65|11536.65|11536.65|11536.65|11536.65|11536.65|0
1651758870000|2022-05-05 13:54:30|11536.1|11536.1|11534.46|11534.46|11536.1|11536.1|11534.46|11534.46|0
1651758880000|2022-05-05 13:54:40|11528.02|11528.02|11533.91|11533.91|11534.46|11534.46|11528.02|11528.02|0
1651758890000|2022-05-05 13:54:50|11534.66|11534.66|11534.66|11534.66|11534.66|11534.66|11534.66|11534.66|0
1651758900000|2022-05-05 13:55:00|11528.23|11528.23|11521.79|11521.79|11528.23|11528.23|11521.79|11521.79|0
1651758910000|2022-05-05 13:55:10|11518.59|11518.59|11510.43|11510.43|11518.59|11518.59|11510.43|11510.43|0
1651758920000|2022-05-05 13:55:20|11509.79|11509.79|11503.35|11503.35|11509.79|11509.79|11503.35|11503.35|0
1651758930000|2022-05-05 13:55:30|11504.64|11504.64|11504.64|11504.64|11504.64|11504.64|11504.64|11504.64|0
1651758940000|2022-05-05 13:55:40|11498.2|11498.2|11498.2|11498.2|11498.2|11498.2|11498.2|11498.2|0
1651759010000|2022-05-05 13:56:50|11498.58|11498.58|11486.84|11486.84|11499.71|11499.71|11486.84|11486.84|0
1651759020000|2022-05-05 13:57:00|11493.28|11493.28|11493.28|11493.28|11493.28|11493.28|11493.28|11493.28|0
1651759030000|2022-05-05 13:57:10|11499.71|11499.71|11499.71|11499.71|11499.71|11499.71|11499.71|11499.71|0
1651759040000|2022-05-05 13:57:20|11500.99|11500.99|11500.99|11500.99|11500.99|11500.99|11500.99|11500.99|0
1651759050000|2022-05-05 13:57:30|11499.71|11499.71|11499.71|11499.71|11499.71|11499.71|11499.71|11499.71|0
1651759060000|2022-05-05 13:57:40|11506.14|11506.14|11512.58|11512.58|11512.58|11512.58|11506.14|11506.14|0
1651759070000|2022-05-05 13:57:50|11514.5|11514.5|11514.5|11514.5|11514.5|11514.5|11514.5|11514.5|0
1651759100000|2022-05-05 13:58:20|11527.37|11527.37|11527.37|11527.37|11527.37|11527.37|11527.37|11527.37|0
1651759110000|2022-05-05 13:58:30|11533.81|11533.81|11533.81|11533.81|11533.81|11533.81|11533.81|11533.81|0
1651759130000|2022-05-05 13:58:50|11532.3|11532.3|11532.3|11532.3|11532.3|11532.3|11532.3|11532.3|0
1651759140000|2022-05-05 13:59:00|11531.66|11531.66|11538.09|11538.09|11538.09|11538.09|11531.66|11531.66|0
1651759150000|2022-05-05 13:59:10|11537.45|11537.45|11536.81|11536.81|11537.45|11537.45|11536.81|11536.81|0
1651759160000|2022-05-05 13:59:20|11537.91|11537.91|11537.91|11537.91|11537.91|11537.91|11537.91|11537.91|0
1651759170000|2022-05-05 13:59:30|11550.77|11550.77|11552.06|11552.06|11552.06|11552.06|11550.77|11550.77|0
1651759180000|2022-05-05 13:59:40|11551.51|11551.51|11551.51|11551.51|11551.51|11551.51|11551.51|11551.51|0
1651759190000|2022-05-05 13:59:50|11550.96|11550.96|11563.83|11563.83|11563.83|11563.83|11550.96|11550.96|0
1651759270000|2022-05-05 14:01:10|11576.7|11576.7|11576.7|11576.7|11576.7|11576.7|11576.7|11576.7|0
1651759280000|2022-05-05 14:01:20|11577.45|11577.45|11576.32|11576.32|11577.45|11577.45|11576.32|11576.32|0
1651759320000|2022-05-05 14:02:00|11576.96|11576.96|11576.41|11576.41|11576.96|11576.96|11576.41|11576.41|0
1651759330000|2022-05-05 14:02:10|11573.85|11573.85|11521.09|11521.09|11573.85|11573.85|11521.09|11521.09|0
1651759380000|2022-05-05 14:03:00|11519.99|11519.99|11519.99|11519.99|11519.99|11519.99|11519.99|11519.99|0
1651759390000|2022-05-05 14:03:10|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|0
1651759410000|2022-05-05 14:03:30|11515.7|11515.7|11515.7|11515.7|11515.7|11515.7|11515.7|11515.7|0
1651759460000|2022-05-05 14:04:20|11514.6|11514.6|11513.85|11513.85|11514.6|11514.6|11513.85|11513.85|0
1651759480000|2022-05-05 14:04:40|11520.28|11520.28|11521.38|11521.38|11521.93|11521.93|11519.64|11519.64|0
1651759490000|2022-05-05 14:04:50|11521.01|11521.01|11521.01|11521.01|11521.01|11521.01|11521.01|11521.01|0
1651759510000|2022-05-05 14:05:10|11508.14|11508.14|11500.95|11500.95|11508.14|11508.14|11500.95|11500.95|0
1651759520000|2022-05-05 14:05:20|11501.59|11501.59|11499.48|11499.48|11502.23|11502.23|11499.48|11499.48|0
1651759530000|2022-05-05 14:05:30|11498.72|11498.72|11498.72|11498.72|11498.72|11498.72|11498.72|11498.72|0
1651759540000|2022-05-05 14:05:40|11499.48|11499.48|11499.48|11499.48|11499.48|11499.48|11499.48|11499.48|0
1651759550000|2022-05-05 14:05:50|11501.4|11501.4|11500.12|11500.12|11501.4|11501.4|11500.12|11500.12|0
1651759560000|2022-05-05 14:06:00|11500.67|11500.67|11500.67|11500.67|11500.67|11500.67|11500.67|11500.67|0
1651759570000|2022-05-05 14:06:10|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|11499.38|0
1651759580000|2022-05-05 14:06:20|11500.67|11500.67|11501.22|11501.22|11501.22|11501.22|11500.67|11500.67|0
1651759590000|2022-05-05 14:06:30|11507.65|11507.65|11508.2|11508.2|11508.2|11508.2|11507.65|11507.65|0
1651759600000|2022-05-05 14:06:40|11506.92|11506.92|11504.35|11504.35|11506.92|11506.92|11504.35|11504.35|0
1651759610000|2022-05-05 14:06:50|11503.8|11503.8|11506.37|11506.37|11506.37|11506.37|11503.8|11503.8|0
1651759620000|2022-05-05 14:07:00|11512.8|11512.8|11512.8|11512.8|11512.8|11512.8|11512.8|11512.8|0
1651759650000|2022-05-05 14:07:30|11511.67|11511.67|11511.67|11511.67|11511.67|11511.67|11511.67|11511.67|0
1651759660000|2022-05-05 14:07:40|11509.79|11509.79|11509.79|11509.79|11509.79|11509.79|11509.79|11509.79|0
1651759670000|2022-05-05 14:07:50|11509.15|11509.15|11509.15|11509.15|11509.15|11509.15|11509.15|11509.15|0
1651759680000|2022-05-05 14:08:00|11508.05|11508.05|11488.11|11488.11|11508.05|11508.05|11488.11|11488.11|0
1651759700000|2022-05-05 14:08:20|11488.86|11488.86|11488.86|11488.86|11488.86|11488.86|11488.86|11488.86|0
1651759710000|2022-05-05 14:08:30|11490.78|11490.78|11490.78|11490.78|11490.78|11490.78|11490.78|11490.78|0
1651759720000|2022-05-05 14:08:40|11497.22|11497.22|11495.71|11495.71|11497.22|11497.22|11495.71|11495.71|0
1651759760000|2022-05-05 14:09:20|11496.81|11496.81|11478.52|11478.52|11496.81|11496.81|11478.52|11478.52|0
1651759770000|2022-05-05 14:09:30|11479.16|11479.16|11479.16|11479.16|11479.16|11479.16|11479.16|11479.16|0
1651759790000|2022-05-05 14:09:50|11472.73|11472.73|11472.73|11472.73|11472.73|11472.73|11472.73|11472.73|0
1651759800000|2022-05-05 14:10:00|11474.01|11474.01|11474.01|11474.01|11474.01|11474.01|11474.01|11474.01|0
1651759810000|2022-05-05 14:10:10|11477.4|11477.4|11486.09|11486.09|11486.09|11486.09|11477.4|11477.4|0
1651759840000|2022-05-05 14:10:40|11482.88|11482.88|11480.2|11480.2|11482.88|11482.88|11480.2|11480.2|0
1651759850000|2022-05-05 14:10:50|11480.85|11480.85|11479.34|11479.34|11480.85|11480.85|11479.34|11479.34|0
1651759860000|2022-05-05 14:11:00|11466.47|11466.47|11466.47|11466.47|11466.47|11466.47|11466.47|11466.47|0
1651759910000|2022-05-05 14:11:50|11467.22|11467.22|11467.22|11467.22|11467.22|11467.22|11467.22|11467.22|0
1651759950000|2022-05-05 14:12:30|11466.85|11466.85|11466.85|11466.85|11466.85|11466.85|11466.85|11466.85|0
1651759970000|2022-05-05 14:12:50|11464.65|11464.65|11464.65|11464.65|11464.65|11464.65|11464.65|11464.65|0
1651759980000|2022-05-05 14:13:00|11471.09|11471.09|11471.09|11471.09|11471.09|11471.09|11471.09|11471.09|0
1651760000000|2022-05-05 14:13:20|11469.16|11469.16|11469.16|11469.16|11469.16|11469.16|11469.16|11469.16|0
1651760020000|2022-05-05 14:13:40|11475.6|11475.6|11475.6|11475.6|11475.6|11475.6|11475.6|11475.6|0
1651760030000|2022-05-05 14:13:50|11478.61|11478.61|11476.35|11476.35|11478.61|11478.61|11476.35|11476.35|0
1651760050000|2022-05-05 14:14:10|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|11482.78|0
1651760060000|2022-05-05 14:14:20|11481.5|11481.5|11479.58|11479.58|11481.5|11481.5|11479.58|11479.58|0
1651760070000|2022-05-05 14:14:30|11486.01|11486.01|11495.01|11495.01|11495.01|11495.01|11486.01|11486.01|0
1651760080000|2022-05-05 14:14:40|11493.36|11493.36|11493.36|11493.36|11493.36|11493.36|11493.36|11493.36|0
1651760090000|2022-05-05 14:14:50|11494.46|11494.46|11493.82|11493.82|11494.46|11494.46|11493.82|11493.82|0
1651760140000|2022-05-05 14:15:40|11506.69|11506.69|11507.06|11507.06|11507.06|11507.06|11506.69|11506.69|0
1651760150000|2022-05-05 14:15:50|11505.42|11505.42|11505.42|11505.42|11505.42|11505.42|11505.42|11505.42|0
1651760160000|2022-05-05 14:16:00|11503.91|11503.91|11500.48|11500.48|11503.91|11503.91|11500.48|11500.48|0
1651760250000|2022-05-05 14:17:30|11500.11|11500.11|11499.56|11499.56|11501.06|11501.06|11498.43|11498.43|0
1651760260000|2022-05-05 14:17:40|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|0
1651760270000|2022-05-05 14:17:50|11499.76|11499.76|11499.76|11499.76|11499.76|11499.76|11499.76|11499.76|0
1651760290000|2022-05-05 14:18:10|11498.48|11498.48|11506.59|11506.59|11506.59|11506.59|11498.48|11498.48|0
1651760340000|2022-05-05 14:19:00|11519.46|11519.46|11519.46|11519.46|11519.46|11519.46|11519.46|11519.46|0
1651760350000|2022-05-05 14:19:10|11518.71|11518.71|11525.89|11525.89|11525.89|11525.89|11518.71|11518.71|0
1651760360000|2022-05-05 14:19:20|11532.33|11532.33|11531.78|11531.78|11532.33|11532.33|11531.78|11531.78|0
1651760390000|2022-05-05 14:19:50|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|11531.23|0
1651760400000|2022-05-05 14:20:00|11529.31|11529.31|11528.4|11528.4|11529.31|11529.31|11528.02|11528.02|0
1651760410000|2022-05-05 14:20:10|11526.89|11526.89|11526.89|11526.89|11526.89|11526.89|11526.89|11526.89|0
1651760430000|2022-05-05 14:20:30|11528.4|11528.4|11527.65|11527.65|11528.4|11528.4|11527.65|11527.65|0
1651760440000|2022-05-05 14:20:40|11528.19|11528.19|11528.19|11528.19|11528.19|11528.19|11528.19|11528.19|0
1651760460000|2022-05-05 14:21:00|11526.91|11526.91|11520.48|11520.48|11526.91|11526.91|11520.48|11520.48|0
1651760500000|2022-05-05 14:21:40|11519.93|11519.93|11519.93|11519.93|11519.93|11519.93|11519.93|11519.93|0
1651760520000|2022-05-05 14:22:00|11513.49|11513.49|11507.06|11507.06|11513.49|11513.49|11507.06|11507.06|0
1651760540000|2022-05-05 14:22:20|11500.63|11500.63|11494.19|11494.19|11500.63|11500.63|11494.19|11494.19|0
1651760570000|2022-05-05 14:22:50|11493.64|11493.64|11493.64|11493.64|11493.64|11493.64|11493.64|11493.64|0
1651760600000|2022-05-05 14:23:20|11492.89|11492.89|11478.52|11478.52|11492.89|11492.89|11478.52|11478.52|0
1651760620000|2022-05-05 14:23:40|11472.1|11472.1|11472.1|11472.1|11472.1|11472.1|11472.1|11472.1|0
1651760630000|2022-05-05 14:23:50|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|11473.49|0
1651760660000|2022-05-05 14:24:20|11479.93|11479.93|11479.93|11479.93|11479.93|11479.93|11479.93|11479.93|0
1651760680000|2022-05-05 14:24:40|11478|11478|11478|11478|11478|11478|11478|11478|0
1651760710000|2022-05-05 14:25:10|11477.63|11477.63|11471.19|11471.19|11477.63|11477.63|11471.19|11471.19|0
1651760720000|2022-05-05 14:25:20|11490.5|11490.5|11490.5|11490.5|11490.5|11490.5|11490.5|11490.5|0
1651760740000|2022-05-05 14:25:40|11488.85|11488.85|11475.98|11475.98|11488.85|11488.85|11475.98|11475.98|0
1651760750000|2022-05-05 14:25:50|11474.48|11474.48|11475.57|11475.57|11475.57|11475.57|11474.48|11474.48|0
1651760790000|2022-05-05 14:26:30|11477.5|11477.5|11477.5|11477.5|11477.5|11477.5|11477.5|11477.5|0
1651760800000|2022-05-05 14:26:40|11476.75|11476.75|11479|11479|11479|11479|11476.75|11476.75|0
1651760810000|2022-05-05 14:26:50|11478.25|11478.25|11478.25|11478.25|11478.25|11478.25|11478.25|11478.25|0
1651760820000|2022-05-05 14:27:00|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|0
1651760840000|2022-05-05 14:27:20|11480.29|11480.29|11480.29|11480.29|11481.79|11481.79|11479.53|11479.53|0
1651760850000|2022-05-05 14:27:30|11486.35|11486.35|11483.14|11483.14|11486.35|11486.35|11481.85|11481.85|0
1651760890000|2022-05-05 14:28:10|11482.04|11482.04|11482.04|11482.04|11482.04|11482.04|11482.04|11482.04|0
1651760900000|2022-05-05 14:28:20|11481.66|11481.66|11481.66|11481.66|11481.66|11481.66|11481.66|11481.66|0
1651760910000|2022-05-05 14:28:30|11480.91|11480.91|11474.91|11474.91|11480.91|11480.91|11474.91|11474.91|0
1651760950000|2022-05-05 14:29:10|11475.46|11475.46|11475.46|11475.46|11475.46|11475.46|11475.46|11475.46|0
1651760960000|2022-05-05 14:29:20|11474.71|11474.71|11474.71|11474.71|11474.71|11474.71|11474.71|11474.71|0
1651760970000|2022-05-05 14:29:30|11473.43|11473.43|11473.63|11473.63|11475.14|11475.14|11472.88|11472.88|0
1651760980000|2022-05-05 14:29:40|11473.25|11473.25|11473.25|11473.25|11473.25|11473.25|11473.25|11473.25|0
1651761000000|2022-05-05 14:30:00|11486.12|11486.12|11495.77|11495.77|11495.77|11495.77|11486.12|11486.12|0
1651761010000|2022-05-05 14:30:10|11488.78|11488.78|11487.28|11487.28|11488.78|11488.78|11487.28|11487.28|0
1651761040000|2022-05-05 14:30:40|11486.18|11486.18|11486.18|11486.18|11486.18|11486.18|11486.18|11486.18|0
1651761050000|2022-05-05 14:30:50|11492.61|11492.61|11499.05|11499.05|11499.05|11499.05|11492.61|11492.61|0
1651761060000|2022-05-05 14:31:00|11505.48|11505.48|11505.48|11505.48|11505.48|11505.48|11505.48|11505.48|0
1651761080000|2022-05-05 14:31:20|11492.61|11492.61|11492.61|11492.61|11492.61|11492.61|11492.61|11492.61|0
1651761120000|2022-05-05 14:32:00|11505.48|11505.48|11511.92|11511.92|11511.92|11511.92|11499.05|11499.05|0
1651761130000|2022-05-05 14:32:10|11510.63|11510.63|11513.27|11513.27|11513.27|11513.27|11510.63|11510.63|0
1651761140000|2022-05-05 14:32:20|11514.77|11514.77|11514.22|11514.22|11514.77|11514.77|11514.22|11514.22|0
1651761150000|2022-05-05 14:32:30|11501.36|11501.36|11494.92|11494.92|11501.36|11501.36|11494.92|11494.92|0
1651761160000|2022-05-05 14:32:40|11488.49|11488.49|11477.53|11477.53|11488.49|11488.49|11477.53|11477.53|0
1651761190000|2022-05-05 14:33:10|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|11476.02|0
1651761210000|2022-05-05 14:33:30|11474.72|11474.72|11474.72|11474.72|11474.72|11474.72|11474.72|11474.72|0
1651761250000|2022-05-05 14:34:10|11475.82|11475.82|11488.69|11488.69|11488.69|11488.69|11475.82|11475.82|0
1651761260000|2022-05-05 14:34:20|11488.14|11488.14|11488.14|11488.14|11488.14|11488.14|11488.14|11488.14|0
1651761280000|2022-05-05 14:34:40|11485.57|11485.57|11485.57|11485.57|11485.57|11485.57|11485.57|11485.57|0
1651761300000|2022-05-05 14:35:00|11486.85|11486.85|11485.21|11485.21|11487.4|11487.4|11485.21|11485.21|0
1651761320000|2022-05-05 14:35:20|11483.92|11483.92|11483.92|11483.92|11483.92|11483.92|11483.92|11483.92|0
1651761350000|2022-05-05 14:35:50|11485.05|11485.05|11485.05|11485.05|11485.05|11485.05|11485.05|11485.05|0
1651761370000|2022-05-05 14:36:10|11483.41|11483.41|11483.41|11483.41|11483.41|11483.41|11483.41|11483.41|0
1651761380000|2022-05-05 14:36:20|11482.28|11482.28|11482.81|11482.81|11484.09|11484.09|11481.9|11481.9|0
1651761390000|2022-05-05 14:36:30|11484.46|11484.46|11483.91|11483.91|11484.46|11484.46|11483.91|11483.91|0
1651761400000|2022-05-05 14:36:40|11480.93|11480.93|11474.49|11474.49|11480.93|11480.93|11474.49|11474.49|0
1651761410000|2022-05-05 14:36:50|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|0
1651761430000|2022-05-05 14:37:10|11475.59|11475.59|11475.59|11475.59|11475.59|11475.59|11475.59|11475.59|0
1651761460000|2022-05-05 14:37:40|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|0
1651761480000|2022-05-05 14:38:00|11475.5|11475.5|11476.63|11476.63|11476.63|11476.63|11475.5|11475.5|0
1651761490000|2022-05-05 14:38:10|11483.06|11483.06|11483.06|11483.06|11483.06|11483.06|11483.06|11483.06|0
1651761520000|2022-05-05 14:38:40|11489.5|11489.5|11491.42|11491.42|11491.42|11491.42|11489.5|11489.5|0
1651761530000|2022-05-05 14:38:50|11497.85|11497.85|11497.85|11497.85|11497.85|11497.85|11497.85|11497.85|0
1651761550000|2022-05-05 14:39:10|11484.99|11484.99|11484.99|11484.99|11484.99|11484.99|11484.99|11484.99|0
1651761560000|2022-05-05 14:39:20|11483.48|11483.48|11484.99|11484.99|11484.99|11484.99|11483.48|11483.48|0
1651761570000|2022-05-05 14:39:30|11483.06|11483.06|11480.68|11480.68|11483.06|11483.06|11480.68|11480.68|0
1651761580000|2022-05-05 14:39:40|11479.55|11479.55|11479.18|11479.18|11479.55|11479.55|11479.18|11479.18|0
1651761610000|2022-05-05 14:40:10|11478.53|11478.53|11478.53|11478.53|11478.53|11478.53|11478.53|11478.53|0
1651761620000|2022-05-05 14:40:20|11472.1|11472.1|11459.23|11459.23|11472.1|11472.1|11459.23|11459.23|0
1651761650000|2022-05-05 14:40:50|11457.35|11457.35|11458.1|11458.1|11458.1|11458.1|11457.35|11457.35|0
1651761660000|2022-05-05 14:41:00|11455.54|11455.54|11455.54|11455.54|11455.54|11455.54|11455.54|11455.54|0
1651761680000|2022-05-05 14:41:20|11457.46|11457.46|11457.46|11457.46|11457.46|11457.46|11457.46|11457.46|0
1651761690000|2022-05-05 14:41:30|11456.91|11456.91|11454.28|11454.28|11456.91|11456.91|11454.28|11454.28|0
1651761720000|2022-05-05 14:42:00|11447.84|11447.84|11447.84|11447.84|11447.84|11447.84|11447.84|11447.84|0
1651761790000|2022-05-05 14:43:10|11446.56|11446.56|11445.28|11445.28|11446.56|11446.56|11445.28|11445.28|0
1651761810000|2022-05-05 14:43:30|11443.35|11443.35|11434.69|11434.69|11443.35|11443.35|11434.69|11434.69|0
1651761820000|2022-05-05 14:43:40|11435.98|11435.98|11434.05|11434.05|11435.98|11435.98|11434.05|11434.05|0
1651761860000|2022-05-05 14:44:20|11435.7|11435.7|11437|11437|11437|11437|11435.7|11435.7|0
1651761870000|2022-05-05 14:44:30|11449.87|11449.87|11449.87|11449.87|11449.87|11449.87|11449.87|11449.87|0
1651761880000|2022-05-05 14:44:40|11449.32|11449.32|11449.32|11449.32|11449.32|11449.32|11449.32|11449.32|0
1651761900000|2022-05-05 14:45:00|11448.68|11448.68|11449.32|11449.32|11449.32|11449.32|11448.68|11448.68|0
1651761910000|2022-05-05 14:45:10|11451.24|11451.24|11451.24|11451.24|11451.24|11451.24|11451.24|11451.24|0
1651761920000|2022-05-05 14:45:20|11449.96|11449.96|11445.71|11445.71|11452.53|11452.53|11445.71|11445.71|0
1651761930000|2022-05-05 14:45:30|11445.07|11445.07|11438.64|11438.64|11445.07|11445.07|11438.64|11438.64|0
1651761960000|2022-05-05 14:46:00|11439.28|11439.28|11432.85|11432.85|11439.28|11439.28|11432.85|11432.85|0
1651761970000|2022-05-05 14:46:10|11433.49|11433.49|11433.49|11433.49|11433.49|11433.49|11433.49|11433.49|0
1651761990000|2022-05-05 14:46:30|11432.94|11432.94|11432.94|11432.94|11432.94|11432.94|11432.94|11432.94|0
1651762010000|2022-05-05 14:46:50|11434.22|11434.22|11430.75|11430.75|11434.22|11434.22|11430.75|11430.75|0
1651762030000|2022-05-05 14:47:10|11430.1|11430.1|11423.12|11423.12|11430.1|11430.1|11423.12|11423.12|0
1651762060000|2022-05-05 14:47:40|11420.11|11420.11|11406.24|11406.24|11420.11|11420.11|11406.24|11406.24|0
1651762070000|2022-05-05 14:47:50|11407.88|11407.88|11407.88|11407.88|11407.88|11407.88|11407.88|11407.88|0
1651762080000|2022-05-05 14:48:00|11409.39|11409.39|11403.7|11403.7|11410.14|11410.14|11403.7|11403.7|0
1651762090000|2022-05-05 14:48:10|11402.58|11402.58|11402.58|11402.58|11402.58|11402.58|11402.58|11402.58|0
1651762110000|2022-05-05 14:48:30|11403.22|11403.22|11396.78|11396.78|11403.22|11403.22|11396.78|11396.78|0
1651762120000|2022-05-05 14:48:40|11396.03|11396.03|11396.03|11396.03|11396.03|11396.03|11396.03|11396.03|0
1651762130000|2022-05-05 14:48:50|11394.11|11394.11|11385.79|11385.79|11394.11|11394.11|11385.79|11385.79|0
1651762140000|2022-05-05 14:49:00|11387.67|11387.67|11387.03|11387.03|11387.67|11387.67|11386.39|11386.39|0
1651762170000|2022-05-05 14:49:30|11388.16|11388.16|11388.16|11388.16|11388.16|11388.16|11388.16|11388.16|0
1651762190000|2022-05-05 14:49:50|11387.61|11387.61|11385.96|11385.96|11387.61|11387.61|11385.96|11385.96|0
1651762200000|2022-05-05 14:50:00|11392.4|11392.4|11392.4|11392.4|11392.4|11392.4|11392.4|11392.4|0
1651762210000|2022-05-05 14:50:10|11398.83|11398.83|11398.83|11398.83|11398.83|11398.83|11398.83|11398.83|0
1651762220000|2022-05-05 14:50:20|11398.46|11398.46|11398.46|11398.46|11398.46|11398.46|11398.46|11398.46|0
1651762260000|2022-05-05 14:51:00|11385.59|11385.59|11382|11382|11385.59|11385.59|11380.9|11380.9|0
1651762270000|2022-05-05 14:51:10|11381.25|11381.25|11381.25|11381.25|11381.25|11381.25|11381.25|11381.25|0
1651762280000|2022-05-05 14:51:20|11382.37|11382.37|11382.37|11382.37|11382.37|11382.37|11382.37|11382.37|0
1651762290000|2022-05-05 14:51:30|11388.81|11388.81|11389.18|11389.18|11389.18|11389.18|11388.81|11388.81|0
1651762300000|2022-05-05 14:51:40|11389.73|11389.73|11389.73|11389.73|11389.73|11389.73|11389.73|11389.73|0
1651762350000|2022-05-05 14:52:30|11389.09|11389.09|11396.45|11396.45|11396.45|11396.45|11389.09|11389.09|0
1651762370000|2022-05-05 14:52:50|11387.59|11387.59|11387.04|11387.04|11387.59|11387.59|11387.04|11387.04|0
1651762380000|2022-05-05 14:53:00|11380.06|11380.06|11378.55|11378.55|11380.06|11380.06|11378.55|11378.55|0
1651762430000|2022-05-05 14:53:50|11380.43|11380.43|11382.36|11382.36|11382.36|11382.36|11380.43|11380.43|0
1651762440000|2022-05-05 14:54:00|11380.43|11380.43|11380.43|11380.43|11380.43|11380.43|11380.43|11380.43|0
1651762470000|2022-05-05 14:54:30|11379.68|11379.68|11379.68|11379.68|11379.68|11379.68|11379.68|11379.68|0
1651762510000|2022-05-05 14:55:10|11380.43|11380.43|11380.43|11380.43|11380.43|11380.43|11380.43|11380.43|0
1651762560000|2022-05-05 14:56:00|11381.53|11381.53|11381.53|11381.53|11381.53|11381.53|11381.53|11381.53|0
1651762570000|2022-05-05 14:56:10|11380.4|11380.4|11380.4|11380.4|11380.4|11380.4|11380.4|11380.4|0
1651762590000|2022-05-05 14:56:30|11378.52|11378.52|11378.52|11378.52|11378.52|11378.52|11378.52|11378.52|0
1651762610000|2022-05-05 14:56:50|11378.14|11378.14|11378.14|11378.14|11378.14|11378.14|11378.14|11378.14|0
1651762620000|2022-05-05 14:57:00|11376.22|11376.22|11375.58|11375.58|11376.22|11376.22|11374.93|11374.93|0
1651762640000|2022-05-05 14:57:20|11368.04|11368.04|11363.53|11363.53|11368.04|11368.04|11363.53|11363.53|0
1651762650000|2022-05-05 14:57:30|11366.54|11366.54|11367.67|11367.67|11368.42|11368.42|11366.54|11366.54|0
1651762660000|2022-05-05 14:57:40|11369.17|11369.17|11369.17|11369.17|11369.17|11369.17|11369.17|11369.17|0
1651762680000|2022-05-05 14:58:00|11375.61|11375.61|11375.06|11375.06|11375.61|11375.61|11375.06|11375.06|0
1651762690000|2022-05-05 14:58:10|11375.43|11375.43|11375.55|11375.55|11376.83|11376.83|11375.43|11375.43|0
1651762700000|2022-05-05 14:58:20|11376.19|11376.19|11376.19|11376.19|11376.19|11376.19|11376.19|11376.19|0
1651762730000|2022-05-05 14:58:50|11369.75|11369.75|11369.75|11369.75|11369.75|11369.75|11369.75|11369.75|0
1651762740000|2022-05-05 14:59:00|11371.68|11371.68|11373.56|11373.56|11373.56|11373.56|11371.68|11371.68|0
1651762750000|2022-05-05 14:59:10|11379.99|11379.99|11379.35|11379.35|11379.99|11379.99|11379.35|11379.35|0
1651762760000|2022-05-05 14:59:20|11378.8|11378.8|11379.35|11379.35|11379.35|11379.35|11378.8|11378.8|0
1651762780000|2022-05-05 14:59:40|11378.98|11378.98|11378.98|11378.98|11378.98|11378.98|11378.98|11378.98|0
1651762800000|2022-05-05 15:00:00|11377.69|11377.69|11377.69|11377.69|11377.69|11377.69|11377.69|11377.69|0
1651762810000|2022-05-05 15:00:10|11378.07|11378.07|11375.5|11375.5|11378.07|11378.07|11375.5|11375.5|0
1651762820000|2022-05-05 15:00:20|11376.14|11376.14|11376.25|11376.25|11376.25|11376.25|11375.88|11375.88|0
1651762850000|2022-05-05 15:00:50|11379.46|11379.46|11379.46|11379.46|11379.46|11379.46|11379.46|11379.46|0
1651762860000|2022-05-05 15:01:00|11380.97|11380.97|11380.97|11380.97|11380.97|11380.97|11380.97|11380.97|0
1651762880000|2022-05-05 15:01:20|11379.04|11379.04|11377.76|11377.76|11379.04|11379.04|11377.76|11377.76|0
1651762900000|2022-05-05 15:01:40|11371.33|11371.33|11371.33|11371.33|11371.33|11371.33|11371.33|11371.33|0
1651762910000|2022-05-05 15:01:50|11364.89|11364.89|11364.89|11364.89|11364.89|11364.89|11364.89|11364.89|0
1651762920000|2022-05-05 15:02:00|11364.25|11364.25|11370.68|11370.68|11370.68|11370.68|11364.25|11364.25|0
1651762950000|2022-05-05 15:02:30|11366.83|11366.83|11366.83|11366.83|11366.83|11366.83|11366.83|11366.83|0
1651762970000|2022-05-05 15:02:50|11367.48|11367.48|11367.48|11367.48|11367.48|11367.48|11367.48|11367.48|0
1651762980000|2022-05-05 15:03:00|11360.29|11360.29|11360.29|11360.29|11360.29|11360.29|11360.29|11360.29|0
1651763000000|2022-05-05 15:03:20|11359.01|11359.01|11347.78|11347.78|11359.01|11359.01|11347.78|11347.78|0
1651763010000|2022-05-05 15:03:30|11347.95|11347.95|11348.33|11348.33|11348.33|11348.33|11347.95|11347.95|0
1651763020000|2022-05-05 15:03:40|11347.23|11347.23|11347.23|11347.23|11347.23|11347.23|11347.23|11347.23|0
1651763030000|2022-05-05 15:03:50|11347.98|11347.98|11349.11|11349.11|11349.11|11349.11|11347.98|11347.98|0
1651763040000|2022-05-05 15:04:00|11342.68|11342.68|11342.68|11342.68|11342.68|11342.68|11342.68|11342.68|0
1651763050000|2022-05-05 15:04:10|11336.24|11336.24|11334.74|11334.74|11336.88|11336.88|11334.74|11334.74|0
1651763060000|2022-05-05 15:04:20|11328.3|11328.3|11328.3|11328.3|11328.3|11328.3|11328.3|11328.3|0
1651763080000|2022-05-05 15:04:40|11334.74|11334.74|11334.74|11334.74|11334.74|11334.74|11334.74|11334.74|0
1651763110000|2022-05-05 15:05:10|11335.38|11335.38|11334.1|11334.1|11335.38|11335.38|11334.1|11334.1|0
1651763120000|2022-05-05 15:05:20|11333.34|11333.34|11333.99|11333.99|11333.99|11333.99|11333.34|11333.34|0
1651763130000|2022-05-05 15:05:30|11332.89|11332.89|11329.68|11329.68|11332.89|11332.89|11329.68|11329.68|0
1651763140000|2022-05-05 15:05:40|11316.81|11316.81|11316.81|11316.81|11316.81|11316.81|11316.81|11316.81|0
1651763160000|2022-05-05 15:06:00|11316.44|11316.44|11316.44|11316.44|11316.44|11316.44|11316.44|11316.44|0
1651763170000|2022-05-05 15:06:10|11315.15|11315.15|11315.15|11315.15|11315.15|11315.15|11315.15|11315.15|0
1651763180000|2022-05-05 15:06:20|11314.6|11314.6|11315.15|11315.15|11315.15|11315.15|11314.6|11314.6|0
1651763190000|2022-05-05 15:06:30|11316.8|11316.8|11323.23|11323.23|11323.23|11323.23|11316.8|11316.8|0
1651763200000|2022-05-05 15:06:40|11322.86|11322.86|11322.86|11322.86|11322.86|11322.86|11322.86|11322.86|0
1651763220000|2022-05-05 15:07:00|11316.42|11316.42|11316.42|11316.42|11316.42|11316.42|11316.42|11316.42|0
1651763230000|2022-05-05 15:07:10|11314.57|11314.57|11313.29|11313.29|11314.57|11314.57|11313.29|11313.29|0
1651763240000|2022-05-05 15:07:20|11312.65|11312.65|11312.65|11312.65|11312.65|11312.65|11312.65|11312.65|0
1651763250000|2022-05-05 15:07:30|11312|11312|11313.66|11313.66|11313.66|11313.66|11312|11312|0
1651763280000|2022-05-05 15:08:00|11314.04|11314.04|11314.04|11314.04|11314.04|11314.04|11314.04|11314.04|0
1651763290000|2022-05-05 15:08:10|11313.4|11313.4|11313.4|11313.4|11313.4|11313.4|11313.4|11313.4|0
1651763310000|2022-05-05 15:08:30|11313.02|11313.02|11313.02|11313.02|11313.02|11313.02|11313.02|11313.02|0
1651763320000|2022-05-05 15:08:40|11313.66|11313.66|11311.47|11311.47|11313.66|11313.66|11311.47|11311.47|0
1651763330000|2022-05-05 15:08:50|11312.02|11312.02|11297.87|11297.87|11312.02|11312.02|11297.87|11297.87|0
1651763340000|2022-05-05 15:09:00|11289.41|11289.41|11280.55|11280.55|11289.41|11289.41|11279.42|11279.42|0
1651763360000|2022-05-05 15:09:20|11281.3|11281.3|11281.03|11281.03|11281.68|11281.68|11281.03|11281.03|0
1651763390000|2022-05-05 15:09:50|11279.11|11279.11|11279.11|11279.11|11279.11|11279.11|11279.11|11279.11|0
1651763400000|2022-05-05 15:10:00|11291.98|11291.98|11291.98|11291.98|11291.98|11291.98|11291.98|11291.98|0
1651763410000|2022-05-05 15:10:10|11293.26|11293.26|11293.26|11293.26|11293.26|11293.26|11293.26|11293.26|0
1651763420000|2022-05-05 15:10:20|11292.62|11292.62|11291.98|11291.98|11292.62|11292.62|11291.98|11291.98|0
1651763430000|2022-05-05 15:10:30|11290.69|11290.69|11291.34|11291.34|11291.34|11291.34|11290.69|11290.69|0
1651763440000|2022-05-05 15:10:40|11284.9|11284.9|11284.9|11284.9|11284.9|11284.9|11284.9|11284.9|0
1651763450000|2022-05-05 15:10:50|11283.77|11283.77|11282.74|11282.74|11283.77|11283.77|11280.72|11280.72|0
1651763460000|2022-05-05 15:11:00|11283.12|11283.12|11281.61|11281.61|11283.12|11283.12|11281.61|11281.61|0
1651763470000|2022-05-05 15:11:10|11280.48|11280.48|11280.48|11280.48|11280.48|11280.48|11280.48|11280.48|0
1651763480000|2022-05-05 15:11:20|11274.05|11274.05|11285.63|11285.63|11286.92|11286.92|11274.05|11274.05|0
1651763490000|2022-05-05 15:11:30|11284.99|11284.99|11284.99|11284.99|11284.99|11284.99|11284.99|11284.99|0
1651763510000|2022-05-05 15:11:50|11286.12|11286.12|11287.25|11287.25|11287.25|11287.25|11286.12|11286.12|0
1651763530000|2022-05-05 15:12:10|11287.63|11287.63|11288.46|11288.46|11289.65|11289.65|11287.63|11287.63|0
1651763560000|2022-05-05 15:12:40|11288.83|11288.83|11288.83|11288.83|11288.83|11288.83|11288.83|11288.83|0
1651763600000|2022-05-05 15:13:20|11275.97|11275.97|11277.47|11277.47|11279.15|11279.15|11275.97|11275.97|0
1651763610000|2022-05-05 15:13:30|11276.92|11276.92|11275.83|11275.83|11276.92|11276.92|11275.83|11275.83|0
1651763620000|2022-05-05 15:13:40|11275.28|11275.28|11275.28|11275.28|11275.28|11275.28|11275.28|11275.28|0
1651763640000|2022-05-05 15:14:00|11274.73|11274.73|11273.63|11273.63|11274.73|11274.73|11273.63|11273.63|0
1651763660000|2022-05-05 15:14:20|11273.08|11273.08|11270.1|11270.1|11273.08|11273.08|11270.1|11270.1|0
1651763670000|2022-05-05 15:14:30|11269.56|11269.56|11269.56|11269.56|11269.56|11269.56|11269.01|11269.01|0
1651763690000|2022-05-05 15:14:50|11270.1|11270.1|11274.71|11274.71|11278.18|11278.18|11270.1|11270.1|0
1651763700000|2022-05-05 15:15:00|11274.06|11274.06|11278.98|11278.98|11278.98|11278.98|11271.04|11271.04|0
1651763710000|2022-05-05 15:15:10|11272.55|11272.55|11272.55|11272.55|11272.55|11272.55|11272.55|11272.55|0
1651763730000|2022-05-05 15:15:30|11269.98|11269.98|11266.75|11266.75|11273.19|11273.19|11266.75|11266.75|0
1651763740000|2022-05-05 15:15:40|11264.83|11264.83|11264.83|11264.83|11264.83|11264.83|11264.83|11264.83|0
1651763760000|2022-05-05 15:16:00|11271.26|11271.26|11271.26|11271.26|11271.26|11271.26|11271.26|11271.26|0
1651763780000|2022-05-05 15:16:20|11264.83|11264.83|11264.83|11264.83|11264.83|11264.83|11264.83|11264.83|0
1651763790000|2022-05-05 15:16:30|11263.7|11263.7|11265.2|11265.2|11265.2|11265.2|11263.7|11263.7|0
1651763800000|2022-05-05 15:16:40|11265.75|11265.75|11265.11|11265.11|11265.75|11265.75|11263.83|11263.83|0
1651763810000|2022-05-05 15:16:50|11266.24|11266.24|11266.24|11266.24|11266.24|11266.24|11266.24|11266.24|0
1651763820000|2022-05-05 15:17:00|11265.69|11265.69|11265.69|11265.69|11265.69|11265.69|11265.14|11265.14|0
1651763830000|2022-05-05 15:17:10|11265.14|11265.14|11262.95|11262.95|11265.14|11265.14|11262.95|11262.95|0
1651763840000|2022-05-05 15:17:20|11263.59|11263.59|11264.69|11264.69|11264.69|11264.69|11263.59|11263.59|0
1651763860000|2022-05-05 15:17:40|11277.56|11277.56|11277.56|11277.56|11277.56|11277.56|11277.56|11277.56|0
1651763870000|2022-05-05 15:17:50|11277.93|11277.93|11278.68|11278.68|11278.68|11278.68|11277.93|11277.93|0
1651763880000|2022-05-05 15:18:00|11277.4|11277.4|11279.23|11279.23|11279.23|11279.23|11277.4|11277.4|0
1651763890000|2022-05-05 15:18:10|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|11277.73|0
1651763920000|2022-05-05 15:18:40|11277.35|11277.35|11277.35|11277.35|11277.35|11277.35|11277.35|11277.35|0
1651763940000|2022-05-05 15:19:00|11275.43|11275.43|11275.43|11275.43|11275.43|11275.43|11275.43|11275.43|0
1651763950000|2022-05-05 15:19:10|11274.88|11274.88|11260.91|11260.91|11274.88|11274.88|11260.91|11260.91|0
1651763960000|2022-05-05 15:19:20|11259.82|11259.82|11259.44|11259.44|11259.82|11259.82|11259.44|11259.44|0
1651763970000|2022-05-05 15:19:30|11256.81|11256.81|11256.81|11256.81|11256.81|11256.81|11256.81|11256.81|0
1651763980000|2022-05-05 15:19:40|11257.35|11257.35|11256.22|11256.22|11257.35|11257.35|11256.22|11256.22|0
1651763990000|2022-05-05 15:19:50|11256.6|11256.6|11256.6|11256.6|11256.6|11256.6|11256.6|11256.6|0
1651764000000|2022-05-05 15:20:00|11257.7|11257.7|11258.25|11258.25|11258.25|11258.25|11257.7|11257.7|0
1651764010000|2022-05-05 15:20:10|11259|11259|11249.79|11249.79|11259.38|11259.38|11249.79|11249.79|0
1651764020000|2022-05-05 15:20:20|11250.89|11250.89|11263.76|11263.76|11263.76|11263.76|11250.89|11250.89|0
1651764040000|2022-05-05 15:20:40|11264.13|11264.13|11261.57|11261.57|11264.13|11264.13|11261.57|11261.57|0
1651764080000|2022-05-05 15:21:20|11264.13|11264.13|11264.13|11264.13|11264.13|11264.13|11264.13|11264.13|0
1651764100000|2022-05-05 15:21:40|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|11270.57|0
1651764120000|2022-05-05 15:22:00|11271.21|11271.21|11273.13|11273.13|11273.13|11273.13|11271.21|11271.21|0
1651764140000|2022-05-05 15:22:20|11279.57|11279.57|11280.52|11280.52|11280.52|11280.52|11279.02|11279.02|0
1651764150000|2022-05-05 15:22:30|11282.45|11282.45|11283.73|11283.73|11283.73|11283.73|11282.45|11282.45|0
1651764160000|2022-05-05 15:22:40|11285.99|11285.99|11285.99|11285.99|11285.99|11285.99|11285.99|11285.99|0
1651764170000|2022-05-05 15:22:50|11279.56|11279.56|11279.56|11279.56|11279.56|11279.56|11279.56|11279.56|0
1651764180000|2022-05-05 15:23:00|11278.43|11278.43|11278.43|11278.43|11278.43|11278.43|11278.43|11278.43|0
1651764190000|2022-05-05 15:23:10|11277.14|11277.14|11277.79|11277.79|11277.79|11277.79|11277.14|11277.14|0
1651764200000|2022-05-05 15:23:20|11276.14|11276.14|11276.14|11276.14|11276.14|11276.14|11276.14|11276.14|0
1651764230000|2022-05-05 15:23:50|11282.57|11282.57|11282.57|11282.57|11282.57|11282.57|11282.57|11282.57|0
1651764240000|2022-05-05 15:24:00|11281.44|11281.44|11281.44|11281.44|11281.44|11281.44|11281.44|11281.44|0
1651764250000|2022-05-05 15:24:10|11280.35|11280.35|11280.35|11280.35|11280.35|11280.35|11280.35|11280.35|0
1651764260000|2022-05-05 15:24:20|11265.8|11265.8|11264.67|11264.67|11265.8|11265.8|11264.67|11264.67|0
1651764280000|2022-05-05 15:24:40|11271.11|11271.11|11271.11|11271.11|11271.11|11271.11|11271.11|11271.11|0
1651764290000|2022-05-05 15:24:50|11272.24|11272.24|11272.03|11272.03|11272.24|11272.24|11271.48|11271.48|0
1651764300000|2022-05-05 15:25:00|11270.11|11270.11|11277.64|11277.64|11277.64|11277.64|11263.67|11263.67|0
1651764310000|2022-05-05 15:25:10|11276.54|11276.54|11275.44|11275.44|11276.54|11276.54|11275.44|11275.44|0
1651764320000|2022-05-05 15:25:20|11273.56|11273.56|11275.12|11275.12|11275.12|11275.12|11271.82|11271.82|0
1651764340000|2022-05-05 15:25:40|11272.37|11272.37|11272.37|11272.37|11272.37|11272.37|11271.28|11271.28|0
1651764350000|2022-05-05 15:25:50|11271.24|11271.24|11270.6|11270.6|11271.24|11271.24|11270.6|11270.6|0
1651764360000|2022-05-05 15:26:00|11271.7|11271.7|11271.06|11271.06|11271.7|11271.7|11271.06|11271.06|0
1651764370000|2022-05-05 15:26:10|11272.34|11272.34|11260.11|11260.11|11272.98|11272.98|11260.11|11260.11|0
1651764380000|2022-05-05 15:26:20|11260.66|11260.66|11256.27|11256.27|11260.66|11260.66|11256.27|11256.27|0
1651764390000|2022-05-05 15:26:30|11262.71|11262.71|11262.71|11262.71|11262.71|11262.71|11262.71|11262.71|0
1651764410000|2022-05-05 15:26:50|11263.35|11263.35|11259.96|11259.96|11267.49|11267.49|11259.96|11259.96|0
1651764420000|2022-05-05 15:27:00|11259.32|11259.32|11253.79|11253.79|11266.21|11266.21|11253.79|11253.79|0
1651764430000|2022-05-05 15:27:10|11253.15|11253.15|11253.15|11253.15|11253.15|11253.15|11253.15|11253.15|0
1651764440000|2022-05-05 15:27:20|11254.25|11254.25|11254.25|11254.25|11254.25|11254.25|11254.25|11254.25|0
1651764450000|2022-05-05 15:27:30|11253.61|11253.61|11251.96|11251.96|11253.61|11253.61|11251.96|11251.96|0
1651764460000|2022-05-05 15:27:40|11253.24|11253.24|11251.14|11251.14|11253.89|11253.89|11251.14|11251.14|0
1651764470000|2022-05-05 15:27:50|11245.5|11245.5|11247.38|11247.38|11247.38|11247.38|11245.5|11245.5|0
1651764480000|2022-05-05 15:28:00|11250.67|11250.67|11248.75|11248.75|11250.67|11250.67|11248.75|11248.75|0
1651764500000|2022-05-05 15:28:20|11249.3|11249.3|11247.79|11247.79|11249.3|11249.3|11247.79|11247.79|0
1651764510000|2022-05-05 15:28:30|11248.92|11248.92|11248.92|11248.92|11248.92|11248.92|11248.92|11248.92|0
1651764520000|2022-05-05 15:28:40|11250.84|11250.84|11250.84|11250.84|11250.84|11250.84|11250.84|11250.84|0
1651764530000|2022-05-05 15:28:50|11250.2|11250.2|11249.83|11249.83|11250.2|11250.2|11246.36|11246.36|0
1651764540000|2022-05-05 15:29:00|11249.07|11249.07|11245.55|11245.55|11249.07|11249.07|11245.55|11245.55|0
1651764550000|2022-05-05 15:29:10|11245.92|11245.92|11246.64|11246.64|11246.64|11246.64|11245.55|11245.55|0
1651764560000|2022-05-05 15:29:20|11247.74|11247.74|11246.35|11246.35|11247.74|11247.74|11246.35|11246.35|0
1651764570000|2022-05-05 15:29:30|11246.89|11246.89|11250.18|11250.18|11250.18|11250.18|11246.25|11246.25|0
1651764580000|2022-05-05 15:29:40|11251.83|11251.83|11245.88|11245.88|11251.83|11251.83|11245.24|11245.24|0
1651764590000|2022-05-05 15:29:50|11244.37|11244.37|11247.71|11247.71|11250.92|11250.92|11244.37|11244.37|0
1651821300000|2022-05-06 07:15:00|11336.63|11336.63|11340.48|11340.48|11342.4|11342.4|11336.63|11336.63|0
1651821310000|2022-05-06 07:15:10|11334.04|11334.04|11314.74|11314.74|11334.04|11334.04|11314.74|11314.74|0
1651821370000|2022-05-06 07:16:10|11327.61|11327.61|11327.61|11327.61|11327.61|11327.61|11327.61|11327.61|0
1651821380000|2022-05-06 07:16:20|11325.68|11325.68|11324.55|11324.55|11325.68|11325.68|11324.55|11324.55|0
1651821450000|2022-05-06 07:17:30|11318.12|11318.12|11318.12|11318.12|11318.12|11318.12|11318.12|11318.12|0
1651821490000|2022-05-06 07:18:10|11311.69|11311.69|11305.25|11305.25|11311.69|11311.69|11305.25|11305.25|0
1651821540000|2022-05-06 07:19:00|11311.69|11311.69|11311.69|11311.69|11311.69|11311.69|11311.69|11311.69|0
1651821650000|2022-05-06 07:20:50|11305.25|11305.25|11292.38|11292.38|11305.25|11305.25|11292.38|11292.38|0
1651821670000|2022-05-06 07:21:10|11311.69|11311.69|11311.69|11311.69|11311.69|11311.69|11311.69|11311.69|0
1651821690000|2022-05-06 07:21:30|11311.14|11311.14|11312.23|11312.23|11312.23|11312.23|11311.14|11311.14|0
1651821830000|2022-05-06 07:23:50|11305.8|11305.8|11291.01|11291.01|11305.8|11305.8|11291.01|11291.01|0
1651821950000|2022-05-06 07:25:50|11293.57|11293.57|11293.57|11293.57|11293.57|11293.57|11293.57|11293.57|0
1651821960000|2022-05-06 07:26:00|11300.01|11300.01|11300.01|11300.01|11300.01|11300.01|11300.01|11300.01|0
1651822020000|2022-05-06 07:27:00|11292.11|11292.11|11292.11|11292.11|11292.11|11292.11|11292.11|11292.11|0
1651822140000|2022-05-06 07:29:00|11292.75|11292.75|11292.75|11292.75|11292.75|11292.75|11292.75|11292.75|0
1651822200000|2022-05-06 07:30:00|11289.54|11289.54|11289.54|11289.54|11289.54|11289.54|11289.54|11289.54|0
1651822240000|2022-05-06 07:30:40|11293.39|11293.39|11293.39|11293.39|11293.39|11293.39|11293.39|11293.39|0
1651822250000|2022-05-06 07:30:50|11300.16|11300.16|11300.16|11300.16|11300.16|11300.16|11300.16|11300.16|0
1651822260000|2022-05-06 07:31:00|11302.04|11302.04|11302.04|11302.04|11302.04|11302.04|11302.04|11302.04|0
1651822290000|2022-05-06 07:31:30|11304.3|11304.3|11304.68|11304.68|11304.68|11304.68|11304.3|11304.3|0
1651822300000|2022-05-06 07:31:40|11305.05|11305.05|11309.19|11309.19|11309.19|11309.19|11305.05|11305.05|0
1651822320000|2022-05-06 07:32:00|11315.63|11315.63|11315.63|11315.63|11315.63|11315.63|11315.63|11315.63|0
1651822330000|2022-05-06 07:32:10|11309.19|11309.19|11309.19|11309.19|11309.19|11309.19|11309.19|11309.19|0
1651822360000|2022-05-06 07:32:40|11304.06|11304.06|11304.06|11304.06|11304.06|11304.06|11304.06|11304.06|0
1651822390000|2022-05-06 07:33:10|11302.13|11302.13|11302.13|11302.13|11302.13|11302.13|11302.13|11302.13|0
1651822400000|2022-05-06 07:33:20|11299.39|11299.39|11299.39|11299.39|11299.39|11299.39|11299.39|11299.39|0
1651822420000|2022-05-06 07:33:40|11298.64|11298.64|11280.35|11280.35|11298.64|11298.64|11280.35|11280.35|0
1651822450000|2022-05-06 07:34:10|11278.7|11278.7|11278.7|11278.7|11278.7|11278.7|11278.7|11278.7|0
1651822460000|2022-05-06 07:34:20|11280.9|11280.9|11277.05|11277.05|11280.9|11280.9|11277.05|11277.05|0
1651822470000|2022-05-06 07:34:30|11275.76|11275.76|11275.76|11275.76|11275.76|11275.76|11275.76|11275.76|0
1651822490000|2022-05-06 07:34:50|11273.88|11273.88|11273.88|11273.88|11273.88|11273.88|11273.88|11273.88|0
1651822520000|2022-05-06 07:35:20|11286.75|11286.75|11286.75|11286.75|11286.75|11286.75|11286.75|11286.75|0
1651822540000|2022-05-06 07:35:40|11293.18|11293.18|11293.18|11293.18|11293.18|11293.18|11293.18|11293.18|0
1651822630000|2022-05-06 07:37:10|11296.39|11296.39|11297.68|11297.68|11297.68|11297.68|11296.39|11296.39|0
1651822740000|2022-05-06 07:39:00|11310.54|11310.54|11310.54|11310.54|11310.54|11310.54|11310.54|11310.54|0
1651822750000|2022-05-06 07:39:10|11316.98|11316.98|11316.98|11316.98|11316.98|11316.98|11316.98|11316.98|0
1651822810000|2022-05-06 07:40:10|11318.9|11318.9|11306.04|11306.04|11318.9|11318.9|11306.04|11306.04|0
1651822840000|2022-05-06 07:40:40|11300.26|11300.26|11300.26|11300.26|11300.26|11300.26|11300.26|11300.26|0
1651822880000|2022-05-06 07:41:20|11297.25|11297.25|11297.25|11297.25|11297.25|11297.25|11297.25|11297.25|0
1651822890000|2022-05-06 07:41:30|11301.39|11301.39|11301.39|11301.39|11301.39|11301.39|11301.39|11301.39|0
1651823020000|2022-05-06 07:43:40|11299.13|11299.13|11299.13|11299.13|11299.13|11299.13|11299.13|11299.13|0
1651823030000|2022-05-06 07:43:50|11301.7|11301.7|11301.7|11301.7|11301.7|11301.7|11301.7|11301.7|0
1651823040000|2022-05-06 07:44:00|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|11302.34|0
1651823060000|2022-05-06 07:44:20|11304.6|11304.6|11304.97|11304.97|11304.97|11304.97|11304.6|11304.6|0
1651823210000|2022-05-06 07:46:50|11304.33|11304.33|11304.33|11304.33|11304.33|11304.33|11304.33|11304.33|0
1651823410000|2022-05-06 07:50:10|11285.03|11285.03|11285.03|11285.03|11285.03|11285.03|11285.03|11285.03|0
1651823480000|2022-05-06 07:51:20|11281.82|11281.82|11281.82|11281.82|11281.82|11281.82|11281.82|11281.82|0
1651823490000|2022-05-06 07:51:30|11283.75|11283.75|11283.75|11283.75|11283.75|11283.75|11283.75|11283.75|0
1651823520000|2022-05-06 07:52:00|11284.39|11284.39|11284.39|11284.39|11284.39|11284.39|11284.39|11284.39|0
1651823530000|2022-05-06 07:52:10|11285.03|11285.03|11285.03|11285.03|11285.03|11285.03|11285.03|11285.03|0
1651823560000|2022-05-06 07:52:40|11283.52|11283.52|11280.89|11280.89|11283.52|11283.52|11280.89|11280.89|0
1651823570000|2022-05-06 07:52:50|11281.53|11281.53|11281.53|11281.53|11281.53|11281.53|11281.53|11281.53|0
1651823590000|2022-05-06 07:53:10|11277.68|11277.68|11277.68|11277.68|11277.68|11277.68|11277.68|11277.68|0
1651823640000|2022-05-06 07:54:00|11303.42|11303.42|11303.42|11303.42|11303.42|11303.42|11303.42|11303.42|0
1651823650000|2022-05-06 07:54:10|11302.78|11302.78|11302.78|11302.78|11302.78|11302.78|11302.78|11302.78|0
1651823830000|2022-05-06 07:57:10|11298.93|11298.93|11298.93|11298.93|11298.93|11298.93|11298.93|11298.93|0
1651823930000|2022-05-06 07:58:50|11301.49|11301.49|11301.49|11301.49|11301.49|11301.49|11301.49|11301.49|0
1651824020000|2022-05-06 08:00:20|11293.59|11293.59|11292.09|11292.09|11293.59|11293.59|11292.09|11292.09|0
1651824030000|2022-05-06 08:00:30|11289.45|11289.45|11289.45|11289.45|11289.45|11289.45|11289.45|11289.45|0
1651824060000|2022-05-06 08:01:00|11289.83|11289.83|11287.95|11287.95|11289.83|11289.83|11287.95|11287.95|0
1651824070000|2022-05-06 08:01:10|11295.47|11295.47|11295.47|11295.47|11295.47|11295.47|11295.47|11295.47|0
1651824080000|2022-05-06 08:01:20|11292.84|11292.84|11292.84|11292.84|11292.84|11292.84|11292.84|11292.84|0
1651824110000|2022-05-06 08:01:50|11290.1|11290.1|11290.65|11290.65|11290.65|11290.65|11290.1|11290.1|0
1651824140000|2022-05-06 08:02:20|11287.9|11287.9|11287.9|11287.9|11287.9|11287.9|11287.9|11287.9|0
1651824150000|2022-05-06 08:02:30|11289.55|11289.55|11289.55|11289.55|11289.55|11289.55|11289.55|11289.55|0
1651824170000|2022-05-06 08:02:50|11282.49|11282.49|11282.49|11282.49|11282.49|11282.49|11282.49|11282.49|0
1651824180000|2022-05-06 08:03:00|11279.1|11279.1|11279.48|11279.48|11279.48|11279.48|11279.1|11279.1|0
1651824200000|2022-05-06 08:03:20|11277.83|11277.83|11277.83|11277.83|11277.83|11277.83|11277.83|11277.83|0
1651824250000|2022-05-06 08:04:10|11271.81|11271.81|11272.94|11272.94|11272.94|11272.94|11270.68|11270.68|0
1651824260000|2022-05-06 08:04:20|11274.45|11274.45|11274.45|11274.45|11274.45|11274.45|11274.45|11274.45|0
1651824270000|2022-05-06 08:04:30|11266.75|11266.75|11265.55|11265.55|11269.31|11269.31|11265.55|11265.55|0
1651824280000|2022-05-06 08:04:40|11267.06|11267.06|11267.43|11267.43|11267.43|11267.43|11267.06|11267.06|0
1651824300000|2022-05-06 08:05:00|11268.53|11268.53|11268.53|11268.53|11268.53|11268.53|11268.53|11268.53|0
1651824320000|2022-05-06 08:05:20|11265.52|11265.52|11265.14|11265.14|11265.52|11265.52|11265.14|11265.14|0
1651824340000|2022-05-06 08:05:40|11264.39|11264.39|11264.39|11264.39|11264.39|11264.39|11264.39|11264.39|0
1651824370000|2022-05-06 08:06:10|11270.82|11270.82|11264.39|11264.39|11270.82|11270.82|11264.39|11264.39|0
1651824380000|2022-05-06 08:06:20|11263.11|11263.11|11259.26|11259.26|11263.11|11263.11|11259.26|11259.26|0
1651824430000|2022-05-06 08:07:10|11264.39|11264.39|11264.39|11264.39|11264.39|11264.39|11264.39|11264.39|0
1651824440000|2022-05-06 08:07:20|11262.46|11262.46|11262.46|11262.46|11262.46|11262.46|11262.46|11262.46|0
1651824470000|2022-05-06 08:07:50|11266.23|11266.23|11266.23|11266.23|11266.23|11266.23|11266.23|11266.23|0
1651824490000|2022-05-06 08:08:10|11268.11|11268.11|11268.11|11268.11|11268.11|11268.11|11268.11|11268.11|0
1651824590000|2022-05-06 08:09:50|11264.26|11264.26|11261.69|11261.69|11264.26|11264.26|11261.69|11261.69|0
1651824630000|2022-05-06 08:10:30|11260.05|11260.05|11260.05|11260.05|11260.05|11260.05|11260.05|11260.05|0
1651824650000|2022-05-06 08:10:50|11257.41|11257.41|11259.07|11259.07|11259.07|11259.07|11257.41|11257.41|0
1651824740000|2022-05-06 08:12:20|11258.32|11258.32|11258.32|11258.32|11258.32|11258.32|11258.32|11258.32|0
1651824760000|2022-05-06 08:12:40|11259.45|11259.45|11257.94|11257.94|11260.95|11260.95|11257.94|11257.94|0
1651824810000|2022-05-06 08:13:30|11259.87|11259.87|11259.87|11259.87|11259.87|11259.87|11259.87|11259.87|0
1651824900000|2022-05-06 08:15:00|11262.88|11262.88|11264.01|11264.01|11264.01|11264.01|11261.75|11261.75|0
1651825050000|2022-05-06 08:17:30|11260.8|11260.8|11260.8|11260.8|11260.8|11260.8|11260.8|11260.8|0
1651825100000|2022-05-06 08:18:20|11235.06|11235.06|11238.91|11238.91|11240.2|11240.2|11235.06|11235.06|0
1651825120000|2022-05-06 08:18:40|11236.99|11236.99|11236.99|11236.99|11236.99|11236.99|11236.99|11236.99|0
1651825140000|2022-05-06 08:19:00|11235.34|11235.34|11235.34|11235.34|11235.34|11235.34|11235.34|11235.34|0
1651825290000|2022-05-06 08:21:30|11228.91|11228.91|11228.91|11228.91|11228.91|11228.91|11228.91|11228.91|0
1651825390000|2022-05-06 08:23:10|11226.34|11226.34|11226.34|11226.34|11226.34|11226.34|11226.34|11226.34|0
1651825480000|2022-05-06 08:24:40|11219.91|11219.91|11219.91|11219.91|11219.91|11219.91|11219.91|11219.91|0
1651825520000|2022-05-06 08:25:20|11220.55|11220.55|11220.55|11220.55|11220.55|11220.55|11220.55|11220.55|0
1651825530000|2022-05-06 08:25:30|11226.98|11226.98|11226.98|11226.98|11226.98|11226.98|11226.98|11226.98|0
1651825540000|2022-05-06 08:25:40|11233.42|11233.42|11233.42|11233.42|11233.42|11233.42|11233.42|11233.42|0
1651825560000|2022-05-06 08:26:00|11235.98|11235.98|11237.91|11237.91|11237.91|11237.91|11235.98|11235.98|0
1651825590000|2022-05-06 08:26:30|11239.01|11239.01|11247.28|11247.28|11247.28|11247.28|11239.01|11239.01|0
1651825680000|2022-05-06 08:28:00|11244.27|11244.27|11244.27|11244.27|11244.27|11244.27|11244.27|11244.27|0
1651825690000|2022-05-06 08:28:10|11240.42|11240.42|11240.42|11240.42|11240.42|11240.42|11240.42|11240.42|0
1651825750000|2022-05-06 08:29:10|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|11233.99|0
1651825770000|2022-05-06 08:29:30|11232.71|11232.71|11230.51|11230.51|11232.71|11232.71|11230.51|11230.51|0
1651825820000|2022-05-06 08:30:20|11231.15|11231.15|11231.15|11231.15|11231.15|11231.15|11231.15|11231.15|0
1651825890000|2022-05-06 08:31:30|11230.61|11230.61|11230.61|11230.61|11230.61|11230.61|11230.61|11230.61|0
1651825930000|2022-05-06 08:32:10|11249.91|11249.91|11249.91|11249.91|11249.91|11249.91|11249.91|11249.91|0
1651826010000|2022-05-06 08:33:30|11248.81|11248.81|11248.81|11248.81|11248.81|11248.81|11248.81|11248.81|0
1651826050000|2022-05-06 08:34:10|11251.38|11251.38|11251.38|11251.38|11251.38|11251.38|11251.38|11251.38|0
1651826070000|2022-05-06 08:34:30|11253.02|11253.02|11253.57|11253.57|11253.57|11253.57|11253.02|11253.02|0
1651826100000|2022-05-06 08:35:00|11248.68|11248.68|11248.68|11248.68|11248.68|11248.68|11248.68|11248.68|0
1651826150000|2022-05-06 08:35:50|11249.32|11249.32|11249.32|11249.32|11249.32|11249.32|11249.32|11249.32|0
1651826230000|2022-05-06 08:37:10|11248.04|11248.04|11247.4|11247.4|11248.04|11248.04|11247.4|11247.4|0
1651826350000|2022-05-06 08:39:10|11248.04|11248.04|11248.04|11248.04|11248.04|11248.04|11248.04|11248.04|0
1651826450000|2022-05-06 08:40:50|11245.47|11245.47|11244.83|11244.83|11245.47|11245.47|11244.83|11244.83|0
1651826610000|2022-05-06 08:43:30|11242.9|11242.9|11242.9|11242.9|11242.9|11242.9|11242.9|11242.9|0
1651826870000|2022-05-06 08:47:50|11240.65|11240.65|11241.2|11241.2|11241.2|11241.2|11239.55|11239.55|0
1651826890000|2022-05-06 08:48:10|11234.76|11234.76|11241.2|11241.2|11241.2|11241.2|11234.76|11234.76|0
1651826900000|2022-05-06 08:48:20|11234.76|11234.76|11234.76|11234.76|11234.76|11234.76|11234.76|11234.76|0
1651826910000|2022-05-06 08:48:30|11247.63|11247.63|11247.63|11247.63|11247.63|11247.63|11247.63|11247.63|0
1651826940000|2022-05-06 08:49:00|11246.12|11246.12|11245.75|11245.75|11246.12|11246.12|11245.75|11245.75|0
1651826960000|2022-05-06 08:49:20|11247.25|11247.25|11248.01|11248.01|11248.01|11248.01|11247.25|11247.25|0
1651826980000|2022-05-06 08:49:40|11249.13|11249.13|11249.51|11249.51|11249.51|11249.51|11249.13|11249.13|0
1651826990000|2022-05-06 08:49:50|11236.64|11236.64|11236.64|11236.64|11236.64|11236.64|11236.64|11236.64|0
1651827000000|2022-05-06 08:50:00|11255.95|11255.95|11255.95|11255.95|11255.95|11255.95|11255.95|11255.95|0
1651827020000|2022-05-06 08:50:20|11254.02|11254.02|11254.02|11254.02|11254.02|11254.02|11254.02|11254.02|0
1651827060000|2022-05-06 08:51:00|11241.15|11241.15|11241.15|11241.15|11241.15|11241.15|11241.15|11241.15|0
1651827110000|2022-05-06 08:51:50|11240.6|11240.6|11240.6|11240.6|11240.6|11240.6|11240.6|11240.6|0
1651827130000|2022-05-06 08:52:10|11247.38|11247.38|11247.38|11247.38|11247.38|11247.38|11247.38|11247.38|0
1651827140000|2022-05-06 08:52:20|11249.3|11249.3|11249.3|11249.3|11249.3|11249.3|11249.3|11249.3|0
1651827190000|2022-05-06 08:53:10|11248.93|11248.93|11248.93|11248.93|11248.93|11248.93|11248.93|11248.93|0
1651827240000|2022-05-06 08:54:00|11249.57|11249.57|11251.49|11251.49|11251.49|11251.49|11249.57|11249.57|0
1651827320000|2022-05-06 08:55:20|11251.87|11251.87|11251.87|11251.87|11251.87|11251.87|11251.87|11251.87|0
1651827400000|2022-05-06 08:56:40|11251.23|11251.23|11251.23|11251.23|11251.23|11251.23|11251.23|11251.23|0
1651827440000|2022-05-06 08:57:20|11247.46|11247.46|11247.46|11247.46|11247.46|11247.46|11247.46|11247.46|0
1651827450000|2022-05-06 08:57:30|11245.54|11245.54|11246.82|11246.82|11246.82|11246.82|11245.54|11245.54|0
1651827480000|2022-05-06 08:58:00|11245.54|11245.54|11245.54|11245.54|11245.54|11245.54|11245.54|11245.54|0
1651827590000|2022-05-06 08:59:50|11241.02|11241.02|11241.02|11241.02|11241.02|11241.02|11241.02|11241.02|0
1651827610000|2022-05-06 09:00:10|11244.41|11244.41|11244.41|11244.41|11244.41|11244.41|11244.41|11244.41|0
1651827620000|2022-05-06 09:00:20|11243.28|11243.28|11243.28|11243.28|11243.28|11243.28|11243.28|11243.28|0
1651827650000|2022-05-06 09:00:50|11249.72|11249.72|11249.72|11249.72|11249.72|11249.72|11249.72|11249.72|0
1651827660000|2022-05-06 09:01:00|11256.15|11256.15|11256.15|11256.15|11256.15|11256.15|11256.15|11256.15|0
1651827670000|2022-05-06 09:01:10|11254.22|11254.22|11254.22|11254.22|11254.22|11254.22|11254.22|11254.22|0
1651827780000|2022-05-06 09:03:00|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|11260.66|0
1651827900000|2022-05-06 09:05:00|11261.94|11261.94|11261.94|11261.94|11261.94|11261.94|11261.94|11261.94|0
1651827980000|2022-05-06 09:06:20|11262.32|11262.32|11262.32|11262.32|11262.32|11262.32|11262.32|11262.32|0
1651828020000|2022-05-06 09:07:00|11262.96|11262.96|11263.71|11263.71|11266.35|11266.35|11262.96|11262.96|0
1651828040000|2022-05-06 09:07:20|11259.86|11259.86|11258.36|11258.36|11259.86|11259.86|11258.36|11258.36|0
1651828080000|2022-05-06 09:08:00|11257.98|11257.98|11257.98|11257.98|11257.98|11257.98|11257.98|11257.98|0
1651828190000|2022-05-06 09:09:50|11260.55|11260.55|11260.55|11260.55|11260.55|11260.55|11260.55|11260.55|0
1651828220000|2022-05-06 09:10:20|11261.1|11261.1|11261.1|11261.1|11261.1|11261.1|11261.1|11261.1|0
1651828350000|2022-05-06 09:12:30|11260.45|11260.45|11259.7|11259.7|11260.45|11260.45|11259.7|11259.7|0
1651828400000|2022-05-06 09:13:20|11261.58|11261.58|11261.58|11261.58|11261.58|11261.58|11261.58|11261.58|0
1651828420000|2022-05-06 09:13:40|11261.03|11261.03|11259.94|11259.94|11261.03|11261.03|11259.94|11259.94|0
1651828430000|2022-05-06 09:13:50|11261.03|11261.03|11261.03|11261.03|11261.03|11261.03|11261.03|11261.03|0
1651828490000|2022-05-06 09:14:50|11262.16|11262.16|11262.16|11262.16|11262.16|11262.16|11262.16|11262.16|0
1651828510000|2022-05-06 09:15:10|11249.3|11249.3|11249.3|11249.3|11249.3|11249.3|11249.3|11249.3|0
1651828520000|2022-05-06 09:15:20|11229.99|11229.99|11229.99|11229.99|11229.99|11229.99|11229.99|11229.99|0
1651828550000|2022-05-06 09:15:50|11231.28|11231.28|11228.71|11228.71|11231.28|11231.28|11228.71|11228.71|0
1651828700000|2022-05-06 09:18:20|11229.99|11229.99|11229.99|11229.99|11229.99|11229.99|11229.99|11229.99|0
1651828830000|2022-05-06 09:20:30|11231.28|11231.28|11231.28|11231.28|11231.28|11231.28|11231.28|11231.28|0
1651828860000|2022-05-06 09:21:00|11232.03|11232.03|11230.63|11230.63|11232.03|11232.03|11230.63|11230.63|0
1651828870000|2022-05-06 09:21:10|11229.99|11229.99|11232.63|11232.63|11232.63|11232.63|11229.99|11229.99|0
1651828880000|2022-05-06 09:21:20|11233|11233|11233|11233|11233|11233|11233|11233|0
1651828910000|2022-05-06 09:21:50|11233.64|11233.64|11233.64|11233.64|11233.64|11233.64|11233.64|11233.64|0
1651829050000|2022-05-06 09:24:10|11231.08|11231.08|11236.21|11236.21|11236.21|11236.21|11231.08|11231.08|0
1651829100000|2022-05-06 09:25:00|11238.14|11238.14|11238.14|11238.14|11238.14|11238.14|11238.14|11238.14|0
1651829270000|2022-05-06 09:27:50|11237.49|11237.49|11237.49|11237.49|11237.49|11237.49|11237.49|11237.49|0
1651829280000|2022-05-06 09:28:00|11240.06|11240.06|11240.7|11240.7|11240.7|11240.7|11240.06|11240.06|0
1651829310000|2022-05-06 09:28:30|11239.61|11239.61|11239.61|11239.61|11239.61|11239.61|11239.61|11239.61|0
1651829330000|2022-05-06 09:28:50|11240.15|11240.15|11240.15|11240.15|11240.15|11240.15|11240.15|11240.15|0
1651829380000|2022-05-06 09:29:40|11238.87|11238.87|11237.59|11237.59|11238.87|11238.87|11237.59|11237.59|0
1651829390000|2022-05-06 09:29:50|11250.46|11250.46|11250.46|11250.46|11250.46|11250.46|11250.46|11250.46|0
1651829430000|2022-05-06 09:30:30|11251|11251|11251|11251|11251|11251|11251|11251|0
1651829440000|2022-05-06 09:30:40|11250.36|11250.36|11250.36|11250.36|11250.36|11250.36|11250.36|11250.36|0
1651829460000|2022-05-06 09:31:00|11249.72|11249.72|11248.44|11248.44|11249.72|11249.72|11248.44|11248.44|0
1651829480000|2022-05-06 09:31:20|11251|11251|11257.44|11257.44|11257.44|11257.44|11251|11251|0
1651829510000|2022-05-06 09:31:50|11255.18|11255.18|11255.18|11255.18|11255.18|11255.18|11255.18|11255.18|0
1651829620000|2022-05-06 09:33:40|11255.82|11255.82|11256.46|11256.46|11256.46|11256.46|11255.82|11255.82|0
1651829650000|2022-05-06 09:34:10|11254.54|11254.54|11255.18|11255.18|11255.18|11255.18|11254.54|11254.54|0
1651829760000|2022-05-06 09:36:00|11255.82|11255.82|11256.46|11256.46|11256.46|11256.46|11255.82|11255.82|0
1651830000000|2022-05-06 09:40:00|11257.22|11257.22|11270.09|11270.09|11270.09|11270.09|11257.22|11257.22|0
1651830030000|2022-05-06 09:40:30|11270.73|11270.73|11270.73|11270.73|11270.73|11270.73|11270.73|11270.73|0
1651830170000|2022-05-06 09:42:50|11268.8|11268.8|11271.37|11271.37|11271.37|11271.37|11268.8|11268.8|0
1651830220000|2022-05-06 09:43:40|11270.73|11270.73|11270.73|11270.73|11270.73|11270.73|11270.73|11270.73|0
1651830240000|2022-05-06 09:44:00|11269.44|11269.44|11269.44|11269.44|11269.44|11269.44|11269.44|11269.44|0
1651830300000|2022-05-06 09:45:00|11266.88|11266.88|11263.91|11263.91|11266.88|11266.88|11261.99|11261.99|0
1651830320000|2022-05-06 09:45:20|11265.79|11265.79|11265.42|11265.42|11265.79|11265.79|11265.42|11265.42|0
1651830450000|2022-05-06 09:47:30|11263.16|11263.16|11262.78|11262.78|11263.16|11263.16|11262.78|11262.78|0
1651830510000|2022-05-06 09:48:30|11261.14|11261.14|11264.9|11264.9|11264.9|11264.9|11261.14|11261.14|0
1651830720000|2022-05-06 09:52:00|11268.11|11268.11|11268.11|11268.11|11268.11|11268.11|11268.11|11268.11|0
1651830730000|2022-05-06 09:52:10|11267.47|11267.47|11267.47|11267.47|11267.47|11267.47|11267.47|11267.47|0
1651830750000|2022-05-06 09:52:30|11266.37|11266.37|11265.82|11265.82|11266.37|11266.37|11265.82|11265.82|0
1651830760000|2022-05-06 09:52:40|11265.27|11265.27|11265.27|11265.27|11265.27|11265.27|11265.27|11265.27|0
1651830770000|2022-05-06 09:52:50|11266.37|11266.37|11266.37|11266.37|11266.37|11266.37|11266.37|11266.37|0
1651830950000|2022-05-06 09:55:50|11267.01|11267.01|11267.01|11267.01|11267.01|11267.01|11267.01|11267.01|0
1651831070000|2022-05-06 09:57:50|11265.73|11265.73|11262.34|11262.34|11265.73|11265.73|11262.34|11262.34|0
1651831090000|2022-05-06 09:58:10|11263.47|11263.47|11263.47|11263.47|11263.47|11263.47|11263.47|11263.47|0
1651831100000|2022-05-06 09:58:20|11263.09|11263.09|11263.09|11263.09|11263.09|11263.09|11263.09|11263.09|0
1651831110000|2022-05-06 09:58:30|11265.73|11265.73|11265.35|11265.35|11265.73|11265.73|11265.35|11265.35|0
1651831130000|2022-05-06 09:58:50|11266.63|11266.63|11267.28|11267.28|11267.28|11267.28|11266.63|11266.63|0
1651831170000|2022-05-06 09:59:30|11270.02|11270.02|11270.57|11270.57|11270.57|11270.57|11270.02|11270.02|0
1651831240000|2022-05-06 10:00:40|11272.07|11272.07|11272.07|11272.07|11272.07|11272.07|11272.07|11272.07|0
1651831290000|2022-05-06 10:01:30|11274|11274|11274|11274|11274|11274|11274|11274|0
1651831300000|2022-05-06 10:01:40|11274.37|11274.37|11273.09|11273.09|11275.01|11275.01|11273.09|11273.09|0
1651831310000|2022-05-06 10:01:50|11271.81|11271.81|11270.52|11270.52|11271.81|11271.81|11270.52|11270.52|0
1651831330000|2022-05-06 10:02:10|11271.81|11271.81|11270.04|11270.04|11271.81|11271.81|11270.04|11270.04|0
1651831340000|2022-05-06 10:02:20|11270.58|11270.58|11270.58|11270.58|11270.58|11270.58|11270.58|11270.58|0
1651831470000|2022-05-06 10:04:30|11274.43|11274.43|11268|11268|11274.43|11274.43|11268|11268|0
1651831530000|2022-05-06 10:05:30|11266.72|11266.72|11266.72|11266.72|11266.72|11266.72|11266.72|11266.72|0
1651831620000|2022-05-06 10:07:00|11273.15|11273.15|11273.15|11273.15|11273.15|11273.15|11273.15|11273.15|0
1651831710000|2022-05-06 10:08:30|11273.53|11273.53|11273.53|11273.53|11273.53|11273.53|11273.53|11273.53|0
1651831760000|2022-05-06 10:09:20|11276.54|11276.54|11276.54|11276.54|11276.54|11276.54|11276.54|11276.54|0
1651831780000|2022-05-06 10:09:40|11276.91|11276.91|11276.91|11276.91|11276.91|11276.91|11276.91|11276.91|0
1651831810000|2022-05-06 10:10:10|11276.16|11276.16|11275.79|11275.79|11276.16|11276.16|11275.79|11275.79|0
1651831840000|2022-05-06 10:10:40|11274.66|11274.66|11274.66|11274.66|11274.66|11274.66|11274.66|11274.66|0
1651831900000|2022-05-06 10:11:40|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|0
1651832000000|2022-05-06 10:13:20|11266.3|11266.3|11266.3|11266.3|11266.3|11266.3|11266.3|11266.3|0
1651832020000|2022-05-06 10:13:40|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|0
1651832040000|2022-05-06 10:14:00|11274.01|11274.01|11274.01|11274.01|11274.01|11274.01|11274.01|11274.01|0
1651832090000|2022-05-06 10:14:50|11275.14|11275.14|11275.14|11275.14|11275.14|11275.14|11275.14|11275.14|0
1651832100000|2022-05-06 10:15:00|11275.79|11275.79|11275.79|11275.79|11275.79|11275.79|11275.79|11275.79|0
1651832170000|2022-05-06 10:16:10|11262.92|11262.92|11262.92|11262.92|11262.92|11262.92|11262.92|11262.92|0
1651832200000|2022-05-06 10:16:40|11262.28|11262.28|11263.56|11263.56|11263.56|11263.56|11262.28|11262.28|0
1651832230000|2022-05-06 10:17:10|11264.2|11264.2|11264.2|11264.2|11264.2|11264.2|11264.2|11264.2|0
1651832240000|2022-05-06 10:17:20|11264.84|11264.84|11264.84|11264.84|11264.84|11264.84|11264.84|11264.84|0
1651832310000|2022-05-06 10:18:30|11251.97|11251.97|11258.41|11258.41|11258.41|11258.41|11251.97|11251.97|0
1651832320000|2022-05-06 10:18:40|11264.84|11264.84|11264.84|11264.84|11264.84|11264.84|11264.84|11264.84|0
1651832340000|2022-05-06 10:19:00|11262.28|11262.28|11268.71|11268.71|11268.71|11268.71|11262.28|11262.28|0
1651832410000|2022-05-06 10:20:10|11275.14|11275.14|11275.14|11275.14|11275.14|11275.14|11275.14|11275.14|0
1651832460000|2022-05-06 10:21:00|11268.71|11268.71|11268.71|11268.71|11268.71|11268.71|11268.71|11268.71|0
1651832560000|2022-05-06 10:22:40|11281.58|11281.58|11288.01|11288.01|11288.01|11288.01|11281.58|11281.58|0
1651832600000|2022-05-06 10:23:20|11289.3|11289.3|11289.94|11289.94|11289.94|11289.94|11289.3|11289.3|0
1651832660000|2022-05-06 10:24:20|11293.32|11293.32|11293.32|11293.32|11293.32|11293.32|11293.32|11293.32|0
1651832700000|2022-05-06 10:25:00|11295.47|11295.47|11295.47|11295.47|11295.47|11295.47|11295.47|11295.47|0
1651832750000|2022-05-06 10:25:50|11296.11|11296.11|11296.11|11296.11|11296.11|11296.11|11296.11|11296.11|0
1651832800000|2022-05-06 10:26:40|11299.87|11299.87|11299.87|11299.87|11299.87|11299.87|11299.87|11299.87|0
1651832880000|2022-05-06 10:28:00|11301.16|11301.16|11301.16|11301.16|11301.16|11301.16|11301.16|11301.16|0
1651832910000|2022-05-06 10:28:30|11302.44|11302.44|11302.44|11302.44|11302.44|11302.44|11302.44|11302.44|0
1651833000000|2022-05-06 10:30:00|11304.37|11304.37|11305.01|11305.01|11305.01|11305.01|11304.37|11304.37|0
1651833010000|2022-05-06 10:30:10|11303.08|11303.08|11303.08|11303.08|11303.08|11303.08|11303.08|11303.08|0
1651833030000|2022-05-06 10:30:30|11315.95|11315.95|11315.95|11315.95|11315.95|11315.95|11315.95|11315.95|0
1651833040000|2022-05-06 10:30:40|11322.39|11322.39|11321.63|11321.63|11322.39|11322.39|11321.63|11321.63|0
1651833080000|2022-05-06 10:31:20|11322.18|11322.18|11323.14|11323.14|11323.14|11323.14|11321.63|11321.63|0
1651833090000|2022-05-06 10:31:30|11322.76|11322.76|11322.76|11322.76|11322.76|11322.76|11322.76|11322.76|0
1651833110000|2022-05-06 10:31:50|11322.12|11322.12|11322.12|11322.12|11322.12|11322.12|11322.12|11322.12|0
1651833120000|2022-05-06 10:32:00|11324.69|11324.69|11325.55|11325.55|11325.55|11325.55|11324.05|11324.05|0
1651833130000|2022-05-06 10:32:10|11325.93|11325.93|11325.93|11325.93|11325.93|11325.93|11325.93|11325.93|0
1651833190000|2022-05-06 10:33:10|11325.17|11325.17|11325.17|11325.17|11325.17|11325.17|11325.17|11325.17|0
1651833220000|2022-05-06 10:33:40|11326.68|11326.68|11327.06|11327.06|11327.06|11327.06|11326.68|11326.68|0
1651833270000|2022-05-06 10:34:30|11326.68|11326.68|11326.3|11326.3|11326.68|11326.68|11326.3|11326.3|0
1651833280000|2022-05-06 10:34:40|11327.43|11327.43|11326.68|11326.68|11327.43|11327.43|11326.68|11326.68|0
1651833300000|2022-05-06 10:35:00|11329.89|11329.89|11331.81|11331.81|11333.74|11333.74|11327.96|11327.96|0
1651833310000|2022-05-06 10:35:10|11334.38|11334.38|11333.19|11333.19|11334.38|11334.38|11332.55|11332.55|0
1651833340000|2022-05-06 10:35:40|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|0
1651833370000|2022-05-06 10:36:10|11338.24|11338.24|11338.24|11338.24|11338.24|11338.24|11338.24|11338.24|0
1651833380000|2022-05-06 10:36:20|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|11341.62|0
1651833400000|2022-05-06 10:36:40|11344.19|11344.19|11346.11|11346.11|11346.11|11346.11|11344.19|11344.19|0
1651833410000|2022-05-06 10:36:50|11345.36|11345.36|11346.87|11346.87|11346.87|11346.87|11345.36|11345.36|0
1651833420000|2022-05-06 10:37:00|11344.99|11344.99|11347.24|11347.24|11347.24|11347.24|11344.99|11344.99|0
1651833460000|2022-05-06 10:37:40|11334.37|11334.37|11334.37|11334.37|11334.37|11334.37|11334.37|11334.37|0
1651833470000|2022-05-06 10:37:50|11333.73|11333.73|11333.73|11333.73|11333.73|11333.73|11333.73|11333.73|0
1651833480000|2022-05-06 10:38:00|11340.17|11340.17|11353.04|11353.04|11353.04|11353.04|11340.17|11340.17|0
1651833520000|2022-05-06 10:38:40|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|11354.96|0
1651833630000|2022-05-06 10:40:30|11356.06|11356.06|11358.32|11358.32|11358.32|11358.32|11356.06|11356.06|0
1651833640000|2022-05-06 10:40:40|11358.86|11358.86|11359.41|11359.41|11359.41|11359.41|11358.86|11358.86|0
1651833650000|2022-05-06 10:40:50|11360.51|11360.51|11363.8|11363.8|11363.8|11363.8|11360.51|11360.51|0
1651833700000|2022-05-06 10:41:40|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|0
1651833730000|2022-05-06 10:42:10|11365.63|11365.63|11365.63|11365.63|11365.63|11365.63|11365.63|11365.63|0
1651833750000|2022-05-06 10:42:30|11366.73|11366.73|11366.73|11366.73|11366.73|11366.73|11366.73|11366.73|0
1651833780000|2022-05-06 10:43:00|11365.22|11365.22|11365.6|11365.6|11365.6|11365.6|11365.22|11365.22|0
1651833800000|2022-05-06 10:43:20|11363.68|11363.68|11360.67|11360.67|11363.68|11363.68|11360.67|11360.67|0
1651833930000|2022-05-06 10:45:30|11362.55|11362.55|11362.55|11362.55|11362.55|11362.55|11362.55|11362.55|0
1651834120000|2022-05-06 10:48:40|11362.17|11362.17|11361.04|11361.04|11362.17|11362.17|11361.04|11361.04|0
1651834170000|2022-05-06 10:49:30|11356.55|11356.55|11358.48|11358.48|11358.48|11358.48|11356.55|11356.55|0
1651834220000|2022-05-06 10:50:20|11359.76|11359.76|11360.4|11360.4|11360.4|11360.4|11359.76|11359.76|0
1651834250000|2022-05-06 10:50:50|11359.85|11359.85|11359.85|11359.85|11359.85|11359.85|11359.85|11359.85|0
1651834260000|2022-05-06 10:51:00|11353.42|11353.42|11353.42|11353.42|11353.42|11353.42|11353.42|11353.42|0
1651834270000|2022-05-06 10:51:10|11353.97|11353.97|11347.53|11347.53|11353.97|11353.97|11347.53|11347.53|0
1651834320000|2022-05-06 10:52:00|11346.4|11346.4|11346.4|11346.4|11346.4|11346.4|11346.4|11346.4|0
1651834330000|2022-05-06 10:52:10|11347.16|11347.16|11347.16|11347.16|11347.16|11347.16|11347.16|11347.16|0
1651834360000|2022-05-06 10:52:40|11346.78|11346.78|11346.78|11346.78|11346.78|11346.78|11346.78|11346.78|0
1651834450000|2022-05-06 10:54:10|11359.65|11359.65|11366.08|11366.08|11366.08|11366.08|11359.65|11359.65|0
1651834570000|2022-05-06 10:56:10|11368.01|11368.01|11366.27|11366.27|11368.01|11368.01|11366.27|11366.27|0
1651834580000|2022-05-06 10:56:20|11365.63|11365.63|11363.7|11363.7|11365.63|11365.63|11363.7|11363.7|0
1651834600000|2022-05-06 10:56:40|11362.42|11362.42|11362.42|11362.42|11362.42|11362.42|11362.42|11362.42|0
1651834620000|2022-05-06 10:57:00|11359.85|11359.85|11359.85|11359.85|11359.85|11359.85|11359.85|11359.85|0
1651834660000|2022-05-06 10:57:40|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|11366.29|0
1651834670000|2022-05-06 10:57:50|11372.72|11372.72|11379.15|11379.15|11379.15|11379.15|11372.72|11372.72|0
1651834680000|2022-05-06 10:58:00|11381.72|11381.72|11390.08|11390.08|11390.08|11390.08|11381.72|11381.72|0
1651834700000|2022-05-06 10:58:20|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|11387.51|0
1651834710000|2022-05-06 10:58:30|11388.64|11388.64|11392.6|11392.6|11392.6|11392.6|11388.64|11388.64|0
1651834720000|2022-05-06 10:58:40|11390.04|11390.04|11390.04|11390.04|11390.04|11390.04|11390.04|11390.04|0
1651834850000|2022-05-06 11:00:50|11396.47|11396.47|11409.34|11409.34|11409.34|11409.34|11396.47|11396.47|0
1651834860000|2022-05-06 11:01:00|11406.13|11406.13|11406.13|11406.13|11406.13|11406.13|11406.13|11406.13|0
1651834870000|2022-05-06 11:01:10|11393.26|11393.26|11406.13|11406.13|11406.13|11406.13|11393.26|11393.26|0
1651834930000|2022-05-06 11:02:10|11425.43|11425.43|11425.43|11425.43|11425.43|11425.43|11425.43|11425.43|0
1651834940000|2022-05-06 11:02:20|11412.56|11412.56|11380.39|11380.39|11412.56|11412.56|11380.39|11380.39|0
1651834970000|2022-05-06 11:02:50|11393.26|11393.26|11393.26|11393.26|11393.26|11393.26|11393.26|11393.26|0
1651834990000|2022-05-06 11:03:10|11391.98|11391.98|11391.98|11391.98|11391.98|11391.98|11391.98|11391.98|0
1651835020000|2022-05-06 11:03:40|11385.54|11385.54|11385.54|11385.54|11385.54|11385.54|11385.54|11385.54|0
1651835040000|2022-05-06 11:04:00|11391.98|11391.98|11391.98|11391.98|11391.98|11391.98|11391.98|11391.98|0
1651835120000|2022-05-06 11:05:20|11391.23|11391.23|11391.23|11391.23|11391.23|11391.23|11391.23|11391.23|0
1651835130000|2022-05-06 11:05:30|11390.1|11390.1|11390.1|11390.1|11390.1|11390.1|11390.1|11390.1|0
1651835150000|2022-05-06 11:05:50|11396.53|11396.53|11396.53|11396.53|11396.53|11396.53|11396.53|11396.53|0
1651835180000|2022-05-06 11:06:20|11396.15|11396.15|11396.15|11396.15|11396.15|11396.15|11396.15|11396.15|0
1651835210000|2022-05-06 11:06:50|11394.65|11394.65|11394.65|11394.65|11394.65|11394.65|11394.65|11394.65|0
1651835220000|2022-05-06 11:07:00|11396.15|11396.15|11396.15|11396.15|11396.15|11396.15|11396.15|11396.15|0
1651835270000|2022-05-06 11:07:50|11396.8|11396.8|11396.8|11396.8|11396.8|11396.8|11396.8|11396.8|0
1651835290000|2022-05-06 11:08:10|11396.25|11396.25|11396.8|11396.8|11396.8|11396.8|11396.25|11396.25|0
1651835300000|2022-05-06 11:08:20|11398.99|11398.99|11398.99|11398.99|11398.99|11398.99|11398.99|11398.99|0
1651835380000|2022-05-06 11:09:40|11399.37|11399.37|11398.61|11398.61|11399.37|11399.37|11398.61|11398.61|0
1651835530000|2022-05-06 11:12:10|11405.05|11405.05|11405.05|11405.05|11405.05|11405.05|11405.05|11405.05|0
1651835910000|2022-05-06 11:18:30|11404.3|11404.3|11404.3|11404.3|11404.3|11404.3|11404.3|11404.3|0
1651835930000|2022-05-06 11:18:50|11402.41|11402.41|11402.41|11402.41|11402.41|11402.41|11402.41|11402.41|0
1651835970000|2022-05-06 11:19:30|11403.54|11403.54|11403.54|11403.54|11403.54|11403.54|11403.54|11403.54|0
1651836000000|2022-05-06 11:20:00|11402.41|11402.41|11402.04|11402.04|11402.41|11402.41|11402.04|11402.04|0
1651836020000|2022-05-06 11:20:20|11389.17|11389.17|11402.04|11402.04|11402.04|11402.04|11389.17|11389.17|0
1651836030000|2022-05-06 11:20:30|11408.47|11408.47|11408.47|11408.47|11408.47|11408.47|11408.47|11408.47|0
1651836050000|2022-05-06 11:20:50|11409.98|11409.98|11412.24|11412.24|11412.24|11412.24|11409.98|11409.98|0
1651836060000|2022-05-06 11:21:00|11412.61|11412.61|11412.61|11412.61|11412.61|11412.61|11412.61|11412.61|0
1651836120000|2022-05-06 11:22:00|11419.05|11419.05|11419.05|11419.05|11419.05|11419.05|11419.05|11419.05|0
1651836140000|2022-05-06 11:22:20|11419.69|11419.69|11420.33|11420.33|11420.97|11420.97|11419.69|11419.69|0
1651836150000|2022-05-06 11:22:30|11421.46|11421.46|11424.02|11424.02|11424.02|11424.02|11421.46|11421.46|0
1651836250000|2022-05-06 11:24:10|11422.9|11422.9|11429.71|11429.71|11429.71|11429.71|11420.64|11420.64|0
1651836300000|2022-05-06 11:25:00|11416.84|11416.84|11416.84|11416.84|11416.84|11416.84|11416.84|11416.84|0
1651836370000|2022-05-06 11:26:10|11416.46|11416.46|11416.46|11416.46|11416.46|11416.46|11416.46|11416.46|0
1651836410000|2022-05-06 11:26:50|11417.1|11417.1|11417.1|11417.1|11417.1|11417.1|11417.1|11417.1|0
1651836460000|2022-05-06 11:27:40|11418.61|11418.61|11418.61|11418.61|11418.61|11418.61|11418.61|11418.61|0
1651836490000|2022-05-06 11:28:10|11419.89|11419.89|11419.89|11419.89|11419.89|11419.89|11419.89|11419.89|0
1651836550000|2022-05-06 11:29:10|11421.18|11421.18|11421.18|11421.18|11421.18|11421.18|11421.18|11421.18|0
1651836560000|2022-05-06 11:29:20|11423.74|11423.74|11421.82|11421.82|11423.74|11423.74|11419.25|11419.25|0
1651836620000|2022-05-06 11:30:20|11422.37|11422.37|11422.37|11422.37|11422.37|11422.37|11422.37|11422.37|0
1651836650000|2022-05-06 11:30:50|11423.65|11423.65|11430.07|11430.07|11430.07|11430.07|11423.65|11423.65|0
1651836700000|2022-05-06 11:31:40|11429.42|11429.42|11429.42|11429.42|11429.42|11429.42|11429.42|11429.42|0
1651836750000|2022-05-06 11:32:30|11433.27|11433.27|11432.63|11432.63|11433.27|11433.27|11432.63|11432.63|0
1651836810000|2022-05-06 11:33:30|11434.14|11434.14|11436.02|11436.02|11436.02|11436.02|11434.14|11434.14|0
1651836820000|2022-05-06 11:33:40|11437.9|11437.9|11437.9|11437.9|11437.9|11437.9|11437.9|11437.9|0
1651837060000|2022-05-06 11:37:40|11439.18|11439.18|11434.62|11434.62|11439.18|11439.18|11434.62|11434.62|0
1651837070000|2022-05-06 11:37:50|11434.25|11434.25|11432.97|11432.97|11434.25|11434.25|11432.97|11432.97|0
1651837150000|2022-05-06 11:39:10|11434.89|11434.89|11434.89|11434.89|11434.89|11434.89|11434.89|11434.89|0
1651837170000|2022-05-06 11:39:30|11435.64|11435.64|11435.64|11435.64|11435.64|11435.64|11435.64|11435.64|0
1651837180000|2022-05-06 11:39:40|11448.51|11448.51|11448.51|11448.51|11448.51|11448.51|11448.51|11448.51|0
1651837300000|2022-05-06 11:41:40|11447.96|11447.96|11447.41|11447.41|11447.96|11447.96|11447.41|11447.41|0
1651837320000|2022-05-06 11:42:00|11453.85|11453.85|11453.85|11453.85|11453.85|11453.85|11453.85|11453.85|0
1651837340000|2022-05-06 11:42:20|11440.98|11440.98|11440.98|11440.98|11440.98|11440.98|11440.98|11440.98|0
1651837390000|2022-05-06 11:43:10|11440.43|11440.43|11440.43|11440.43|11440.43|11440.43|11440.43|11440.43|0
1651837470000|2022-05-06 11:44:30|11441.94|11441.94|11441.94|11441.94|11441.94|11441.94|11441.94|11441.94|0
1651837480000|2022-05-06 11:44:40|11454.8|11454.8|11450.95|11450.95|11454.8|11454.8|11450.95|11450.95|0
1651837490000|2022-05-06 11:44:50|11454.16|11454.16|11453.52|11453.52|11454.16|11454.16|11453.52|11453.52|0
1651837520000|2022-05-06 11:45:20|11447.09|11447.09|11447.09|11447.09|11447.09|11447.09|11447.09|11447.09|0
1651837540000|2022-05-06 11:45:40|11459.96|11459.96|11459.96|11459.96|11459.96|11459.96|11459.96|11459.96|0
1651837670000|2022-05-06 11:47:50|11472.82|11472.82|11472.82|11472.82|11472.82|11472.82|11472.82|11472.82|0
1651837820000|2022-05-06 11:50:20|11453.52|11453.52|11453.52|11453.52|11453.52|11453.52|11453.52|11453.52|0
1651837840000|2022-05-06 11:50:40|11452.88|11452.88|11451.37|11451.37|11455.45|11455.45|11451.37|11451.37|0
1651837850000|2022-05-06 11:50:50|11450.73|11450.73|11444.3|11444.3|11450.73|11450.73|11444.3|11444.3|0
1651837860000|2022-05-06 11:51:00|11450.73|11450.73|11457.17|11457.17|11457.17|11457.17|11450.73|11450.73|0
1651837890000|2022-05-06 11:51:30|11461.02|11461.02|11460.38|11460.38|11461.02|11461.02|11460.38|11460.38|0
1651837950000|2022-05-06 11:52:30|11459.73|11459.73|11457.81|11457.81|11459.73|11459.73|11457.81|11457.81|0
1651838180000|2022-05-06 11:56:20|11458.94|11458.94|11458.94|11458.94|11458.94|11458.94|11458.94|11458.94|0
1651838240000|2022-05-06 11:57:20|11460.07|11460.07|11460.07|11460.07|11460.07|11460.07|11460.07|11460.07|0
1651838300000|2022-05-06 11:58:20|11459.69|11459.69|11459.69|11459.69|11459.69|11459.69|11459.69|11459.69|0
1651838350000|2022-05-06 11:59:10|11446.82|11446.82|11446.82|11446.82|11446.82|11446.82|11446.82|11446.82|0
1651838380000|2022-05-06 11:59:40|11448.11|11448.11|11447.46|11447.46|11448.11|11448.11|11447.46|11447.46|0
1651838390000|2022-05-06 11:59:50|11449.66|11449.66|11447.46|11447.46|11449.66|11449.66|11447.46|11447.46|0
1651838540000|2022-05-06 12:02:20|11450.03|11450.03|11448.75|11448.75|11450.03|11450.03|11448.75|11448.75|0
1651838570000|2022-05-06 12:02:50|11447.99|11447.99|11447.99|11447.99|11447.99|11447.99|11447.99|11447.99|0
1651838590000|2022-05-06 12:03:10|11448.64|11448.64|11448.64|11448.64|11448.64|11448.64|11448.64|11448.64|0
1651838630000|2022-05-06 12:03:50|11447.51|11447.51|11447.51|11447.51|11447.51|11447.51|11447.51|11447.51|0
1651838640000|2022-05-06 12:04:00|11447.13|11447.13|11447.13|11447.13|11447.13|11447.13|11447.13|11447.13|0
1651838650000|2022-05-06 12:04:10|11445.85|11445.85|11445.21|11445.21|11445.85|11445.85|11445.21|11445.21|0
1651838670000|2022-05-06 12:04:30|11443.92|11443.92|11444.56|11444.56|11444.56|11444.56|11443.92|11443.92|0
1651838720000|2022-05-06 12:05:20|11443.44|11443.44|11443.44|11443.44|11443.44|11443.44|11443.44|11443.44|0
1651838810000|2022-05-06 12:06:50|11443.81|11443.81|11443.81|11443.81|11443.81|11443.81|11443.81|11443.81|0
1651838890000|2022-05-06 12:08:10|11445.09|11445.09|11442.53|11442.53|11445.09|11445.09|11442.53|11442.53|0
1651838950000|2022-05-06 12:09:10|11441.24|11441.24|11441.89|11441.89|11441.89|11441.89|11441.24|11441.24|0
1651839080000|2022-05-06 12:11:20|11440.76|11440.76|11440.76|11440.76|11440.76|11440.76|11440.76|11440.76|0
1651839110000|2022-05-06 12:11:50|11441.4|11441.4|11443.32|11443.32|11443.32|11443.32|11440.12|11440.12|0
1651839120000|2022-05-06 12:12:00|11444.61|11444.61|11443.97|11443.97|11444.61|11444.61|11443.97|11443.97|0
1651839140000|2022-05-06 12:12:20|11446.71|11446.71|11447.26|11447.26|11447.26|11447.26|11446.71|11446.71|0
1651839170000|2022-05-06 12:12:50|11448.01|11448.01|11448.01|11448.01|11448.01|11448.01|11448.01|11448.01|0
1651839210000|2022-05-06 12:13:30|11450.2|11450.2|11452.68|11452.68|11452.68|11452.68|11450.2|11450.2|0
1651839220000|2022-05-06 12:13:40|11455.24|11455.24|11452.68|11452.68|11455.24|11455.24|11452.68|11452.68|0
1651839240000|2022-05-06 12:14:00|11452.3|11452.3|11452.3|11452.3|11452.3|11452.3|11452.3|11452.3|0
1651839290000|2022-05-06 12:14:50|11452.85|11452.85|11452.85|11452.85|11452.85|11452.85|11452.85|11452.85|0
1651839300000|2022-05-06 12:15:00|11453.4|11453.4|11453.4|11453.4|11453.4|11453.4|11453.4|11453.4|0
1651839320000|2022-05-06 12:15:20|11452.27|11452.27|11451.89|11451.89|11452.27|11452.27|11451.89|11451.89|0
1651839420000|2022-05-06 12:17:00|11458.31|11458.31|11458.95|11458.95|11459.59|11459.59|11457.03|11457.03|0
1651839440000|2022-05-06 12:17:20|11460.46|11460.46|11460.46|11460.46|11460.46|11460.46|11460.46|11460.46|0
1651839450000|2022-05-06 12:17:30|11457.89|11457.89|11456.61|11456.61|11457.89|11457.89|11456.61|11456.61|0
1651839490000|2022-05-06 12:18:10|11457.16|11457.16|11457.16|11457.16|11457.16|11457.16|11457.16|11457.16|0
1651839500000|2022-05-06 12:18:20|11456.78|11456.78|11456.78|11456.78|11456.78|11456.78|11456.78|11456.78|0
1651839610000|2022-05-06 12:20:10|11450.35|11450.35|11450.35|11450.35|11450.35|11450.35|11450.35|11450.35|0
1651839620000|2022-05-06 12:20:20|11456.78|11456.78|11456.78|11456.78|11456.78|11456.78|11456.78|11456.78|0
1651839640000|2022-05-06 12:20:40|11463.21|11463.21|11463.21|11463.21|11463.21|11463.21|11463.21|11463.21|0
1651839720000|2022-05-06 12:22:00|11461.93|11461.93|11460.28|11460.28|11461.93|11461.93|11460.28|11460.28|0
1651839730000|2022-05-06 12:22:10|11462.54|11462.54|11462.54|11462.54|11462.54|11462.54|11462.54|11462.54|0
1651839740000|2022-05-06 12:22:20|11462.92|11462.92|11462.92|11462.92|11462.92|11462.92|11462.92|11462.92|0
1651839770000|2022-05-06 12:22:50|11462.54|11462.54|11462.54|11462.54|11462.54|11462.54|11462.54|11462.54|0
1651839780000|2022-05-06 12:23:00|11461.41|11461.41|11461.41|11461.41|11461.41|11461.41|11461.41|11461.41|0
1651839800000|2022-05-06 12:23:20|11462.7|11462.7|11462.06|11462.06|11462.7|11462.7|11462.06|11462.06|0
1651839830000|2022-05-06 12:23:50|11464.62|11464.62|11464.62|11464.62|11464.62|11464.62|11464.62|11464.62|0
1651839890000|2022-05-06 12:24:50|11463.34|11463.34|11464.44|11464.44|11464.44|11464.44|11463.34|11463.34|0
1651839900000|2022-05-06 12:25:00|11463.79|11463.79|11461.87|11461.87|11463.79|11463.79|11461.87|11461.87|0
1651839920000|2022-05-06 12:25:20|11468.3|11468.3|11474.74|11474.74|11474.74|11474.74|11468.3|11468.3|0
1651839950000|2022-05-06 12:25:50|11473.98|11473.98|11473.98|11473.98|11473.98|11473.98|11473.98|11473.98|0
1651839960000|2022-05-06 12:26:00|11472.86|11472.86|11472.86|11472.86|11472.86|11472.86|11472.86|11472.86|0
1651840000000|2022-05-06 12:26:40|11472.48|11472.48|11472.48|11472.48|11472.48|11472.48|11472.48|11472.48|0
1651840060000|2022-05-06 12:27:40|11476.97|11476.97|11478.25|11478.25|11478.25|11478.25|11476.97|11476.97|0
1651840070000|2022-05-06 12:27:50|11476.61|11476.61|11474.04|11474.04|11476.61|11476.61|11474.04|11474.04|0
1651840080000|2022-05-06 12:28:00|11474.42|11474.42|11474.42|11474.42|11474.42|11474.42|11474.42|11474.42|0
1651840120000|2022-05-06 12:28:40|11473.78|11473.78|11473.78|11473.78|11473.78|11473.78|11473.78|11473.78|0
1651840160000|2022-05-06 12:29:20|11473.14|11473.14|11473.14|11473.14|11473.14|11473.14|11473.14|11473.14|0
1651840180000|2022-05-06 12:29:40|11474.64|11474.64|11473.54|11473.54|11474.64|11474.64|11473.54|11473.54|0
1651840190000|2022-05-06 12:29:50|11472.99|11472.99|11471.87|11471.87|11472.99|11472.99|11471.87|11471.87|0
1651840200000|2022-05-06 12:30:00|11484.73|11484.73|11484.73|11484.73|11484.73|11484.73|11484.73|11484.73|0
1651840210000|2022-05-06 12:30:10|11484.36|11484.36|11487.68|11487.68|11487.68|11487.68|11484.36|11484.36|0
1651840220000|2022-05-06 12:30:20|11485.75|11485.75|11484.47|11484.47|11486.39|11486.39|11484.47|11484.47|0
1651840230000|2022-05-06 12:30:30|11486.39|11486.39|11487.52|11487.52|11487.52|11487.52|11486.39|11486.39|0
1651840240000|2022-05-06 12:30:40|11492.66|11492.66|11492.39|11492.39|11492.66|11492.66|11492.01|11492.01|0
1651840250000|2022-05-06 12:30:50|11491.11|11491.11|11490.35|11490.35|11491.11|11491.11|11490.35|11490.35|0
1651840260000|2022-05-06 12:31:00|11488.43|11488.43|11486.36|11486.36|11488.43|11488.43|11486.36|11486.36|0
1651840270000|2022-05-06 12:31:10|11487.49|11487.49|11487.49|11487.49|11487.49|11487.49|11487.49|11487.49|0
1651840290000|2022-05-06 12:31:30|11488.77|11488.77|11488.77|11488.77|11488.77|11488.77|11488.77|11488.77|0
1651840300000|2022-05-06 12:31:40|11487.27|11487.27|11487.27|11487.27|11487.27|11487.27|11487.27|11487.27|0
1651840310000|2022-05-06 12:31:50|11486.14|11486.14|11486.14|11486.14|11486.14|11486.14|11486.14|11486.14|0
1651840350000|2022-05-06 12:32:30|11484.86|11484.86|11484.86|11484.86|11484.86|11484.86|11484.86|11484.86|0
1651840360000|2022-05-06 12:32:40|11485.5|11485.5|11485.5|11485.5|11485.5|11485.5|11485.5|11485.5|0
1651840370000|2022-05-06 12:32:50|11479.06|11479.06|11479.06|11479.06|11479.06|11479.06|11479.06|11479.06|0
1651840410000|2022-05-06 12:33:30|11466.2|11466.2|11464.91|11464.91|11466.2|11466.2|11464.91|11464.91|0
1651840450000|2022-05-06 12:34:10|11469.4|11469.4|11469.4|11469.4|11469.4|11469.4|11469.4|11469.4|0
1651840480000|2022-05-06 12:34:40|11468.76|11468.76|11468.76|11468.76|11468.76|11468.76|11468.76|11468.76|0
1651840550000|2022-05-06 12:35:50|11469.86|11469.86|11468.76|11468.76|11469.86|11469.86|11468.76|11468.76|0
1651840560000|2022-05-06 12:36:00|11470.64|11470.64|11470.64|11470.64|11470.64|11470.64|11470.64|11470.64|0
1651840590000|2022-05-06 12:36:30|11474.49|11474.49|11474.49|11474.49|11474.49|11474.49|11474.49|11474.49|0
1651840630000|2022-05-06 12:37:10|11475.62|11475.62|11474.87|11474.87|11475.62|11475.62|11474.87|11474.87|0
1651840660000|2022-05-06 12:37:40|11494.17|11494.17|11500.61|11500.61|11500.61|11500.61|11494.17|11494.17|0
1651840750000|2022-05-06 12:39:10|11502.49|11502.49|11502.49|11502.49|11502.49|11502.49|11502.49|11502.49|0
1651840760000|2022-05-06 12:39:20|11508.92|11508.92|11508.92|11508.92|11508.92|11508.92|11508.92|11508.92|0
1651840800000|2022-05-06 12:40:00|11511.49|11511.49|11511.49|11511.49|11511.49|11511.49|11511.49|11511.49|0
1651840910000|2022-05-06 12:41:50|11513.75|11513.75|11513.75|11513.75|11513.75|11513.75|11513.75|11513.75|0
1651840920000|2022-05-06 12:42:00|11517.71|11517.71|11520|11520|11520|11520|11517.71|11517.71|0
1651840990000|2022-05-06 12:43:10|11500.69|11500.69|11512.92|11512.92|11513.56|11513.56|11500.69|11500.69|0
1651841000000|2022-05-06 12:43:20|11511.04|11511.04|11509.36|11509.36|11511.04|11511.04|11509.36|11509.36|0
1651841100000|2022-05-06 12:45:00|11508.08|11508.08|11508.08|11508.08|11508.08|11508.08|11508.08|11508.08|0
1651841270000|2022-05-06 12:47:50|11506.95|11506.95|11505.82|11505.82|11506.95|11506.95|11505.82|11505.82|0
1651841290000|2022-05-06 12:48:10|11503.25|11503.25|11501.97|11501.97|11503.25|11503.25|11501.97|11501.97|0
1651841300000|2022-05-06 12:48:20|11495.55|11495.55|11495.55|11495.55|11495.55|11495.55|11495.55|11495.55|0
1651841320000|2022-05-06 12:48:40|11494.27|11494.27|11494.27|11494.27|11494.27|11494.27|11494.27|11494.27|0
1651841350000|2022-05-06 12:49:10|11494.91|11494.91|11494.27|11494.27|11494.91|11494.91|11494.27|11494.27|0
1651841360000|2022-05-06 12:49:20|11492.34|11492.34|11492.34|11492.34|11492.34|11492.34|11492.34|11492.34|0
1651841380000|2022-05-06 12:49:40|11491.25|11491.25|11491.25|11491.25|11491.25|11491.25|11491.25|11491.25|0
1651841460000|2022-05-06 12:51:00|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|0
1651841470000|2022-05-06 12:51:10|11493.17|11493.17|11493.81|11493.81|11493.81|11493.81|11493.17|11493.17|0
1651841560000|2022-05-06 12:52:40|11489.96|11489.96|11489.42|11489.42|11489.96|11489.96|11489.42|11489.42|0
1651841590000|2022-05-06 12:53:10|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|11490.51|0
1651841620000|2022-05-06 12:53:40|11471.21|11471.21|11451.91|11451.91|11471.21|11471.21|11451.91|11451.91|0
1651841630000|2022-05-06 12:53:50|11451.36|11451.36|11451.91|11451.91|11451.91|11451.91|11451.36|11451.36|0
1651841640000|2022-05-06 12:54:00|11464.78|11464.78|11464.78|11464.78|11464.78|11464.78|11464.78|11464.78|0
1651841660000|2022-05-06 12:54:20|11463.49|11463.49|11463.49|11463.49|11463.49|11463.49|11463.49|11463.49|0
1651841680000|2022-05-06 12:54:40|11457.06|11457.06|11457.06|11457.06|11457.06|11457.06|11457.06|11457.06|0
1651841700000|2022-05-06 12:55:00|11469.93|11469.93|11469.93|11469.93|11469.93|11469.93|11469.93|11469.93|0
1651841730000|2022-05-06 12:55:30|11473.14|11473.14|11473.14|11473.14|11473.14|11473.14|11473.14|11473.14|0
1651841750000|2022-05-06 12:55:50|11471.85|11471.85|11471.21|11471.21|11471.85|11471.85|11471.21|11471.21|0
1651841760000|2022-05-06 12:56:00|11471.59|11471.59|11452.59|11452.59|11471.59|11471.59|11452.59|11452.59|0
1651841770000|2022-05-06 12:56:10|11453.34|11453.34|11455.6|11455.6|11455.6|11455.6|11453.34|11453.34|0
1651841910000|2022-05-06 12:58:30|11450.47|11450.47|11450.47|11450.47|11450.47|11450.47|11450.47|11450.47|0
1651841940000|2022-05-06 12:59:00|11451.11|11451.11|11451.75|11451.75|11451.75|11451.75|11451.11|11451.11|0
1651841980000|2022-05-06 12:59:40|11438.88|11438.88|11446.82|11446.82|11446.82|11446.82|11438.88|11438.88|0
1651842040000|2022-05-06 13:00:40|11453.25|11453.25|11440.39|11440.39|11459.69|11459.69|11440.39|11440.39|0
1651842070000|2022-05-06 13:01:10|11440.01|11440.01|11440.01|11440.01|11440.01|11440.01|11440.01|11440.01|0
1651842150000|2022-05-06 13:02:30|11438.08|11438.08|11438.08|11438.08|11438.08|11438.08|11438.08|11438.08|0
1651842180000|2022-05-06 13:03:00|11436.16|11436.16|11436.16|11436.16|11436.16|11436.16|11436.16|11436.16|0
1651842200000|2022-05-06 13:03:20|11442.59|11442.59|11442.59|11442.59|11442.59|11442.59|11442.59|11442.59|0
1651842210000|2022-05-06 13:03:30|11423.29|11423.29|11423.29|11423.29|11423.29|11423.29|11423.29|11423.29|0
1651842230000|2022-05-06 13:03:50|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|11429.73|0
1651842240000|2022-05-06 13:04:00|11428.44|11428.44|11431.65|11431.65|11431.65|11431.65|11428.44|11428.44|0
1651842260000|2022-05-06 13:04:20|11418.78|11418.78|11418.78|11418.78|11418.78|11418.78|11418.78|11418.78|0
1651842280000|2022-05-06 13:04:40|11418.14|11418.14|11418.78|11418.78|11419.42|11419.42|11418.14|11418.14|0
1651842300000|2022-05-06 13:05:00|11419.42|11419.42|11419.42|11419.42|11419.42|11419.42|11419.42|11419.42|0
1651842310000|2022-05-06 13:05:10|11418.67|11418.67|11418.67|11418.67|11418.67|11418.67|11418.67|11418.67|0
1651842360000|2022-05-06 13:06:00|11417.92|11417.92|11417.92|11417.92|11417.92|11417.92|11417.92|11417.92|0
1651842430000|2022-05-06 13:07:10|11411.48|11411.48|11411.48|11411.48|11411.48|11411.48|11411.48|11411.48|0
1651842440000|2022-05-06 13:07:20|11410.84|11410.84|11411.48|11411.48|11411.48|11411.48|11410.84|11410.84|0
1651842460000|2022-05-06 13:07:40|11410.2|11410.2|11410.2|11410.2|11410.2|11410.2|11410.2|11410.2|0
1651842530000|2022-05-06 13:08:50|11408.92|11408.92|11408.92|11408.92|11408.92|11408.92|11408.92|11408.92|0
1651842540000|2022-05-06 13:09:00|11396.05|11396.05|11394.92|11394.92|11396.05|11396.05|11394.92|11394.92|0
1651842630000|2022-05-06 13:10:30|11396.85|11396.85|11396.85|11396.85|11396.85|11396.85|11396.85|11396.85|0
1651842670000|2022-05-06 13:11:10|11394.92|11394.92|11395.83|11395.83|11396.2|11396.2|11394.92|11394.92|0
1651842720000|2022-05-06 13:12:00|11394.73|11394.73|11394.73|11394.73|11394.73|11394.73|11394.73|11394.73|0
1651842740000|2022-05-06 13:12:20|11396.66|11396.66|11395.37|11395.37|11396.66|11396.66|11395.37|11395.37|0
1651842880000|2022-05-06 13:14:40|11394.09|11394.09|11396.01|11396.01|11396.01|11396.01|11394.09|11394.09|0
1651842890000|2022-05-06 13:14:50|11399.4|11399.4|11399.4|11399.4|11399.4|11399.4|11399.4|11399.4|0
1651842900000|2022-05-06 13:15:00|11397.52|11397.52|11397.52|11397.52|11397.52|11397.52|11397.52|11397.52|0
1651842940000|2022-05-06 13:15:40|11396.01|11396.01|11389.24|11389.24|11396.01|11396.01|11389.24|11389.24|0
1651843000000|2022-05-06 13:16:40|11369.94|11369.94|11371.22|11371.22|11371.22|11371.22|11369.94|11369.94|0
1651843020000|2022-05-06 13:17:00|11368.01|11368.01|11368.01|11368.01|11368.01|11368.01|11368.01|11368.01|0
1651843060000|2022-05-06 13:17:40|11367.37|11367.37|11367.37|11367.37|11367.37|11367.37|11367.37|11367.37|0
1651843080000|2022-05-06 13:18:00|11366.99|11366.99|11364.74|11364.74|11366.99|11366.99|11364.74|11364.74|0
1651843130000|2022-05-06 13:18:50|11367.48|11367.48|11367.48|11367.48|11367.48|11367.48|11367.48|11367.48|0
1651843150000|2022-05-06 13:19:10|11348.18|11348.18|11348.18|11348.18|11348.18|11348.18|11348.18|11348.18|0
1651843190000|2022-05-06 13:19:50|11350.1|11350.1|11350.74|11350.74|11351.39|11351.39|11350.1|11350.1|0
1651843200000|2022-05-06 13:20:00|11363.61|11363.61|11363.61|11363.61|11363.61|11363.61|11363.61|11363.61|0
1651843220000|2022-05-06 13:20:20|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|0
1651843240000|2022-05-06 13:20:40|11366.18|11366.18|11366.82|11366.82|11366.82|11366.82|11365.54|11365.54|0
1651843250000|2022-05-06 13:20:50|11364.9|11364.9|11366.82|11366.82|11366.82|11366.82|11364.25|11364.25|0
1651843270000|2022-05-06 13:21:10|11364.9|11364.9|11364.9|11364.9|11364.9|11364.9|11364.9|11364.9|0
1651843300000|2022-05-06 13:21:40|11369.39|11369.39|11369.39|11369.39|11369.39|11369.39|11369.39|11369.39|0
1651843410000|2022-05-06 13:23:30|11370.67|11370.67|11387.46|11387.46|11387.46|11387.46|11370.67|11370.67|0
1651843430000|2022-05-06 13:23:50|11388.1|11388.1|11388.1|11388.1|11388.1|11388.1|11388.1|11388.1|0
1651843440000|2022-05-06 13:24:00|11390.02|11390.02|11390.67|11390.67|11390.67|11390.67|11390.02|11390.02|0
1651843450000|2022-05-06 13:24:10|11389.38|11389.38|11389.38|11389.38|11391.95|11391.95|11389.38|11389.38|0
1651843460000|2022-05-06 13:24:20|11390.67|11390.67|11390.67|11390.67|11390.67|11390.67|11390.67|11390.67|0
1651843470000|2022-05-06 13:24:30|11388.74|11388.74|11388.74|11388.74|11388.74|11388.74|11388.74|11388.74|0
1651843480000|2022-05-06 13:24:40|11390.67|11390.67|11391.31|11391.31|11391.31|11391.31|11390.67|11390.67|0
1651843490000|2022-05-06 13:24:50|11388.1|11388.1|11388.1|11388.1|11388.1|11388.1|11388.1|11388.1|0
1651843500000|2022-05-06 13:25:00|11394.53|11394.53|11397.74|11397.74|11397.74|11397.74|11394.53|11394.53|0
1651843510000|2022-05-06 13:25:10|11399.02|11399.02|11397.74|11397.74|11399.02|11399.02|11397.74|11397.74|0
1651843540000|2022-05-06 13:25:40|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|0
1651843570000|2022-05-06 13:26:10|11404.22|11404.22|11404.22|11404.22|11404.22|11404.22|11404.22|11404.22|0
1651843590000|2022-05-06 13:26:30|11406.15|11406.15|11406.15|11406.15|11406.15|11406.15|11406.15|11406.15|0
1651843620000|2022-05-06 13:27:00|11404.87|11404.87|11402.3|11402.3|11404.87|11404.87|11402.3|11402.3|0
1651843630000|2022-05-06 13:27:10|11403.58|11403.58|11409.31|11409.31|11409.31|11409.31|11403.58|11403.58|0
1651843640000|2022-05-06 13:27:20|11406.75|11406.75|11407.39|11407.39|11408.03|11408.03|11405.46|11405.46|0
1651843650000|2022-05-06 13:27:30|11404.82|11404.82|11407.39|11407.39|11407.39|11407.39|11398.39|11398.39|0
1651843660000|2022-05-06 13:27:40|11406.75|11406.75|11406.11|11406.11|11406.75|11406.75|11406.11|11406.11|0
1651843670000|2022-05-06 13:27:50|11406.75|11406.75|11406.75|11406.75|11406.75|11406.75|11406.75|11406.75|0
1651843690000|2022-05-06 13:28:10|11402.9|11402.9|11401.61|11401.61|11402.9|11402.9|11400.97|11400.97|0
1651843710000|2022-05-06 13:28:30|11406.11|11406.11|11406.75|11406.75|11406.75|11406.75|11406.11|11406.11|0
1651843720000|2022-05-06 13:28:40|11408.67|11408.67|11411.88|11411.88|11411.88|11411.88|11408.67|11408.67|0
1651843730000|2022-05-06 13:28:50|11411.24|11411.24|11411.88|11411.88|11413.16|11413.16|11409.96|11409.96|0
1651843740000|2022-05-06 13:29:00|11408.67|11408.67|11412.26|11412.26|11412.26|11412.26|11408.67|11408.67|0
1651843750000|2022-05-06 13:29:10|11408.41|11408.41|11408.41|11408.41|11408.41|11408.41|11408.41|11408.41|0
1651843760000|2022-05-06 13:29:20|11406.48|11406.48|11404.56|11404.56|11406.48|11406.48|11404.56|11404.56|0
1651843790000|2022-05-06 13:29:50|11405.31|11405.31|11405.31|11405.31|11405.31|11405.31|11405.31|11405.31|0
1651843800000|2022-05-06 13:30:00|11398.88|11398.88|11360.27|11360.27|11398.88|11398.88|11353.84|11353.84|0
1651843840000|2022-05-06 13:30:40|11357.26|11357.26|11344.39|11344.39|11357.26|11357.26|11344.39|11344.39|0
1651843850000|2022-05-06 13:30:50|11350.83|11350.83|11348.08|11348.08|11350.83|11350.83|11348.08|11348.08|0
1651843870000|2022-05-06 13:31:10|11346.58|11346.58|11344.7|11344.7|11346.58|11346.58|11344.7|11344.7|0
1651843880000|2022-05-06 13:31:20|11344.15|11344.15|11344.15|11344.15|11344.15|11344.15|11344.15|11344.15|0
1651843900000|2022-05-06 13:31:40|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|11339.02|0
1651843910000|2022-05-06 13:31:50|11338.26|11338.26|11339.77|11339.77|11339.77|11339.77|11338.26|11338.26|0
1651843920000|2022-05-06 13:32:00|11337.84|11337.84|11336.71|11336.71|11337.84|11337.84|11336.71|11336.71|0
1651843930000|2022-05-06 13:32:10|11335.43|11335.43|11326.43|11326.43|11335.43|11335.43|11322.56|11322.56|0
1651843940000|2022-05-06 13:32:20|11320|11320|11313.56|11313.56|11320|11320|11313.56|11313.56|0
1651843980000|2022-05-06 13:33:00|11326.43|11326.43|11320|11320|11326.43|11326.43|11320|11320|0
1651843990000|2022-05-06 13:33:10|11313.56|11313.56|11313.56|11313.56|11313.56|11313.56|11313.56|11313.56|0
1651844000000|2022-05-06 13:33:20|11317.41|11317.41|11330.13|11330.13|11330.13|11330.13|11316.13|11316.13|0
1651844040000|2022-05-06 13:34:00|11310.82|11310.82|11305.03|11305.03|11311.46|11311.46|11297.95|11297.95|0
1651844060000|2022-05-06 13:34:20|11298.6|11298.6|11298.6|11298.6|11298.6|11298.6|11298.6|11298.6|0
1651844080000|2022-05-06 13:34:40|11299.88|11299.88|11299.24|11299.24|11299.88|11299.88|11299.24|11299.24|0
1651844100000|2022-05-06 13:35:00|11292.8|11292.8|11273.5|11273.5|11292.8|11292.8|11273.5|11273.5|0
1651844110000|2022-05-06 13:35:10|11274.14|11274.14|11273.5|11273.5|11275.43|11275.43|11273.5|11273.5|0
1651844130000|2022-05-06 13:35:30|11299.24|11299.24|11299.99|11299.99|11299.99|11299.99|11299.24|11299.24|0
1651844140000|2022-05-06 13:35:40|11302.46|11302.46|11303.65|11303.65|11303.65|11303.65|11302.46|11302.46|0
1651844160000|2022-05-06 13:36:00|11310.09|11310.09|11310.09|11310.09|11310.09|11310.09|11310.09|11310.09|0
1651844180000|2022-05-06 13:36:20|11316.52|11316.52|11316.52|11316.52|11316.52|11316.52|11316.52|11316.52|0
1651844200000|2022-05-06 13:36:40|11322.96|11322.96|11322.96|11322.96|11322.96|11322.96|11322.96|11322.96|0
1651844220000|2022-05-06 13:37:00|11310.09|11310.09|11322.96|11322.96|11322.96|11322.96|11310.09|11310.09|0
1651844230000|2022-05-06 13:37:10|11303.65|11303.65|11301.73|11301.73|11303.65|11303.65|11301.73|11301.73|0
1651844240000|2022-05-06 13:37:20|11300.22|11300.22|11300.22|11300.22|11300.22|11300.22|11300.22|11300.22|0
1651844250000|2022-05-06 13:37:30|11299.47|11299.47|11297.97|11297.97|11299.47|11299.47|11297.97|11297.97|0
1651844280000|2022-05-06 13:38:00|11304.4|11304.4|11304.4|11304.4|11304.4|11304.4|11304.4|11304.4|0
1651844290000|2022-05-06 13:38:10|11303.65|11303.65|11303.65|11303.65|11303.65|11303.65|11303.65|11303.65|0
1651844300000|2022-05-06 13:38:20|11297.21|11297.21|11297.21|11297.21|11297.21|11297.21|11290.78|11290.78|0
1651844340000|2022-05-06 13:39:00|11294.58|11294.58|11287.44|11287.44|11294.58|11294.58|11287.44|11287.44|0
1651844380000|2022-05-06 13:39:40|11287.06|11287.06|11287.06|11287.06|11287.06|11287.06|11287.06|11287.06|0
1651844390000|2022-05-06 13:39:50|11284.5|11284.5|11284.5|11284.5|11284.5|11284.5|11284.5|11284.5|0
1651844400000|2022-05-06 13:40:00|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|11265.19|11265.19|0
1651844450000|2022-05-06 13:40:50|11270.53|11270.53|11270.53|11270.53|11270.53|11270.53|11270.53|11270.53|0
1651844470000|2022-05-06 13:41:10|11283.4|11283.4|11283.4|11283.4|11283.4|11283.4|11283.4|11283.4|0
1651844500000|2022-05-06 13:41:40|11283.95|11283.95|11283.95|11283.95|11283.95|11283.95|11283.95|11283.95|0
1651844510000|2022-05-06 13:41:50|11277.51|11277.51|11277.51|11277.51|11277.51|11277.51|11277.51|11277.51|0
1651844560000|2022-05-06 13:42:40|11279.77|11279.77|11286.96|11286.96|11286.96|11286.96|11277.89|11277.89|0
1651844600000|2022-05-06 13:43:20|11283.75|11283.75|11283.75|11283.75|11283.75|11283.75|11283.75|11283.75|0
1651844630000|2022-05-06 13:43:50|11282.47|11282.47|11282.47|11282.47|11282.47|11282.47|11282.47|11282.47|0
1651844680000|2022-05-06 13:44:40|11276.03|11276.03|11276.03|11276.03|11276.03|11276.03|11276.03|11276.03|0
1651844690000|2022-05-06 13:44:50|11275.28|11275.28|11275.28|11275.28|11275.28|11275.28|11275.28|11275.28|0
1651844730000|2022-05-06 13:45:30|11268.84|11268.84|11268.84|11268.84|11268.84|11268.84|11268.84|11268.84|0
1651844780000|2022-05-06 13:46:20|11270.35|11270.35|11271.85|11271.85|11271.85|11271.85|11270.35|11270.35|0
1651844790000|2022-05-06 13:46:30|11271.31|11271.31|11290.61|11290.61|11290.61|11290.61|11271.31|11271.31|0
1651844800000|2022-05-06 13:46:40|11291.89|11291.89|11294.46|11294.46|11294.46|11294.46|11291.89|11291.89|0
1651844810000|2022-05-06 13:46:50|11293.91|11293.91|11293.91|11293.91|11293.91|11293.91|11293.91|11293.91|0
1651844820000|2022-05-06 13:47:00|11300.34|11300.34|11297.71|11297.71|11300.34|11300.34|11297.71|11297.71|0
1651844830000|2022-05-06 13:47:10|11298.84|11298.84|11311.71|11311.71|11311.71|11311.71|11298.84|11298.84|0
1651844850000|2022-05-06 13:47:30|11319.65|11319.65|11319.65|11319.65|11319.65|11319.65|11319.65|11319.65|0
1651844860000|2022-05-06 13:47:40|11316.64|11316.64|11302.89|11302.89|11316.64|11316.64|11302.89|11302.89|0
1651844870000|2022-05-06 13:47:50|11290.02|11290.02|11283.58|11283.58|11290.02|11290.02|11283.58|11283.58|0
1651844880000|2022-05-06 13:48:00|11284.23|11284.23|11286.15|11286.15|11286.15|11286.15|11284.23|11284.23|0
1651844890000|2022-05-06 13:48:10|11284.23|11284.23|11284.23|11284.23|11284.23|11284.23|11284.23|11284.23|0
1651844900000|2022-05-06 13:48:20|11286.06|11286.06|11287.98|11287.98|11287.98|11287.98|11286.06|11286.06|0
1651844910000|2022-05-06 13:48:30|11289.27|11289.27|11289.27|11289.27|11289.27|11289.27|11289.27|11289.27|0
1651844930000|2022-05-06 13:48:50|11302.13|11302.13|11303.42|11303.42|11303.42|11303.42|11302.13|11302.13|0
1651844940000|2022-05-06 13:49:00|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|0
1651844950000|2022-05-06 13:49:10|11302.44|11302.44|11308.77|11308.77|11308.77|11308.77|11301.69|11301.69|0
1651844960000|2022-05-06 13:49:20|11309.32|11309.32|11309.32|11309.32|11309.32|11309.32|11309.32|11309.32|0
1651844970000|2022-05-06 13:49:30|11310.44|11310.44|11310.44|11310.44|11310.44|11310.44|11310.44|11310.44|0
1651844980000|2022-05-06 13:49:40|11309.16|11309.16|11309.54|11309.54|11309.54|11309.54|11309.16|11309.16|0
1651844990000|2022-05-06 13:49:50|11306.9|11306.9|11307.81|11307.81|11307.81|11307.81|11306.53|11306.53|0
1651845000000|2022-05-06 13:50:00|11306.3|11306.3|11306.3|11306.3|11306.3|11306.3|11306.3|11306.3|0
1651845010000|2022-05-06 13:50:10|11307.59|11307.59|11307.59|11307.59|11307.59|11307.59|11305.02|11305.02|0
1651845020000|2022-05-06 13:50:20|11305.33|11305.33|11307.48|11307.48|11307.48|11307.48|11305.33|11305.33|0
1651845030000|2022-05-06 13:50:30|11320.35|11320.35|11317.78|11317.78|11320.35|11320.35|11317.78|11317.78|0
1651845050000|2022-05-06 13:50:50|11320.41|11320.41|11320.41|11320.41|11320.41|11320.41|11320.41|11320.41|0
1651845060000|2022-05-06 13:51:00|11321.7|11321.7|11322.98|11322.98|11324.9|11324.9|11321.7|11321.7|0
1651845070000|2022-05-06 13:51:10|11323.62|11323.62|11324.9|11324.9|11324.9|11324.9|11323.62|11323.62|0
1651845080000|2022-05-06 13:51:20|11326.19|11326.19|11327.47|11327.47|11327.47|11327.47|11326.19|11326.19|0
1651845090000|2022-05-06 13:51:30|11328.11|11328.11|11327.66|11327.66|11328.75|11328.75|11327.66|11327.66|0
1651845100000|2022-05-06 13:51:40|11324.45|11324.45|11324.45|11324.45|11324.45|11324.45|11324.45|11324.45|0
1651845110000|2022-05-06 13:51:50|11325.09|11325.09|11325.09|11325.09|11325.09|11325.09|11325.09|11325.09|0
1651845120000|2022-05-06 13:52:00|11326.37|11326.37|11326.37|11326.37|11326.37|11326.37|11326.37|11326.37|0
1651845130000|2022-05-06 13:52:10|11327.66|11327.66|11327.66|11327.66|11327.66|11327.66|11327.02|11327.02|0
1651845140000|2022-05-06 13:52:20|11334.09|11334.09|11334.09|11334.09|11334.09|11334.09|11334.09|11334.09|0
1651845150000|2022-05-06 13:52:30|11334.73|11334.73|11336.57|11336.57|11336.57|11336.57|11334.73|11334.73|0
1651845170000|2022-05-06 13:52:50|11337.21|11337.21|11335.28|11335.28|11338.49|11338.49|11335.28|11335.28|0
1651845180000|2022-05-06 13:53:00|11334.64|11334.64|11334.91|11334.91|11335.28|11335.28|11334.64|11334.64|0
1651845190000|2022-05-06 13:53:10|11341.34|11341.34|11341.34|11341.34|11341.34|11341.34|11338.77|11338.77|0
1651845200000|2022-05-06 13:53:20|11341.98|11341.98|11335.55|11335.55|11343.91|11343.91|11335.55|11335.55|0
1651845210000|2022-05-06 13:53:30|11334.26|11334.26|11323.96|11323.96|11335.55|11335.55|11322.68|11322.68|0
1651845230000|2022-05-06 13:53:50|11325.06|11325.06|11326.34|11326.34|11326.34|11326.34|11325.06|11325.06|0
1651845240000|2022-05-06 13:54:00|11323.13|11323.13|11319.28|11319.28|11323.13|11323.13|11319.28|11319.28|0
1651845250000|2022-05-06 13:54:10|11322.49|11322.49|11322.49|11322.49|11322.49|11322.49|11322.49|11322.49|0
1651845260000|2022-05-06 13:54:20|11323.78|11323.78|11325.06|11325.06|11325.06|11325.06|11323.78|11323.78|0
1651845280000|2022-05-06 13:54:40|11326.34|11326.34|11329.55|11329.55|11329.55|11329.55|11326.34|11326.34|0
1651845290000|2022-05-06 13:54:50|11330.83|11330.83|11331.48|11331.48|11331.48|11331.48|11330.83|11330.83|0
1651845300000|2022-05-06 13:55:00|11332.02|11332.02|11329.46|11329.46|11332.02|11332.02|11329.46|11329.46|0
1651845310000|2022-05-06 13:55:10|11325.61|11325.61|11325.61|11325.61|11325.61|11325.61|11325.61|11325.61|0
1651845320000|2022-05-06 13:55:20|11328.82|11328.82|11317.23|11317.23|11330.1|11330.1|11317.23|11317.23|0
1651845330000|2022-05-06 13:55:30|11315.95|11315.95|11318.69|11318.69|11319.33|11319.33|11312.89|11312.89|0
1651845340000|2022-05-06 13:55:40|11319.97|11319.97|11319.22|11319.22|11319.97|11319.97|11319.22|11319.22|0
1651845370000|2022-05-06 13:56:10|11312.78|11312.78|11313.44|11313.44|11319.22|11319.22|11312.78|11312.78|0
1651845380000|2022-05-06 13:56:20|11307.01|11307.01|11307.01|11307.01|11307.01|11307.01|11307.01|11307.01|0
1651845390000|2022-05-06 13:56:30|11305.72|11305.72|11305.72|11305.72|11305.72|11305.72|11305.72|11305.72|0
1651845400000|2022-05-06 13:56:40|11306.82|11306.82|11298.09|11298.09|11306.82|11306.82|11298.09|11298.09|0
1651845410000|2022-05-06 13:56:50|11295.52|11295.52|11289.09|11289.09|11295.52|11295.52|11289.09|11289.09|0
1651845420000|2022-05-06 13:57:00|11287.8|11287.8|11287.8|11287.8|11287.8|11287.8|11287.8|11287.8|0
1651845430000|2022-05-06 13:57:10|11287.16|11287.16|11287.16|11287.16|11287.16|11287.16|11287.16|11287.16|0
1651845460000|2022-05-06 13:57:40|11280.73|11280.73|11280.73|11280.73|11280.73|11280.73|11280.73|11280.73|0
1651845470000|2022-05-06 13:57:50|11276.88|11276.88|11280.73|11280.73|11280.73|11280.73|11276.88|11276.88|0
1651845480000|2022-05-06 13:58:00|11279.44|11279.44|11281.37|11281.37|11281.37|11281.37|11279.44|11279.44|0
1651845500000|2022-05-06 13:58:20|11282.65|11282.65|11289.09|11289.09|11289.09|11289.09|11282.65|11282.65|0
1651845520000|2022-05-06 13:58:40|11282.65|11282.65|11282.65|11282.65|11282.65|11282.65|11282.65|11282.65|0
1651845530000|2022-05-06 13:58:50|11276.22|11276.22|11276.22|11276.22|11276.22|11276.22|11276.22|11276.22|0
1651845560000|2022-05-06 13:59:20|11275.67|11275.67|11276.86|11276.86|11276.86|11276.86|11275.67|11275.67|0
1651845570000|2022-05-06 13:59:30|11278.78|11278.78|11278.14|11278.14|11278.78|11278.78|11278.14|11278.14|0
1651845600000|2022-05-06 14:00:00|11278.78|11278.78|11281.53|11281.53|11281.53|11281.53|11277.5|11277.5|0
1651845610000|2022-05-06 14:00:10|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|11275.09|0
1651845620000|2022-05-06 14:00:20|11273.59|11273.59|11275.78|11275.78|11275.78|11275.78|11273.21|11273.21|0
1651845660000|2022-05-06 14:01:00|11276.42|11276.42|11275.78|11275.78|11276.42|11276.42|11275.78|11275.78|0
1651845690000|2022-05-06 14:01:30|11277.06|11277.06|11277.06|11277.06|11277.06|11277.06|11277.06|11277.06|0
1651845700000|2022-05-06 14:01:40|11283.5|11283.5|11283.12|11283.12|11283.5|11283.5|11283.12|11283.12|0
1651845710000|2022-05-06 14:01:50|11276.69|11276.69|11276.69|11276.69|11276.69|11276.69|11276.69|11276.69|0
1651845720000|2022-05-06 14:02:00|11274.76|11274.76|11274.76|11274.76|11281.2|11281.2|11274.76|11274.76|0
1651845730000|2022-05-06 14:02:10|11274.12|11274.12|11276.05|11276.05|11276.05|11276.05|11274.12|11274.12|0
1651845760000|2022-05-06 14:02:40|11278.61|11278.61|11278.61|11278.61|11278.61|11278.61|11278.61|11278.61|0
1651845790000|2022-05-06 14:03:10|11277.97|11277.97|11277.97|11277.97|11277.97|11277.97|11277.97|11277.97|0
1651845800000|2022-05-06 14:03:20|11277.42|11277.42|11273.66|11273.66|11277.42|11277.42|11273.66|11273.66|0
1651845840000|2022-05-06 14:04:00|11274.79|11274.79|11275.16|11275.16|11275.54|11275.54|11273.28|11273.28|0
1651845850000|2022-05-06 14:04:10|11274.52|11274.52|11274.52|11274.52|11274.52|11274.52|11274.52|11274.52|0
1651845880000|2022-05-06 14:04:40|11274.15|11274.15|11274.15|11274.15|11274.15|11274.15|11274.15|11274.15|0
1651845900000|2022-05-06 14:05:00|11275.28|11275.28|11274.35|11274.35|11276.54|11276.54|11274.35|11274.35|0
1651845910000|2022-05-06 14:05:10|11280.78|11280.78|11280.78|11280.78|11280.78|11280.78|11280.78|11280.78|0
1651845940000|2022-05-06 14:05:40|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|11280.41|0
1651845950000|2022-05-06 14:05:50|11279.77|11279.77|11272.69|11272.69|11279.77|11279.77|11272.69|11272.69|0
1651845980000|2022-05-06 14:06:20|11266.26|11266.26|11266.26|11266.26|11266.26|11266.26|11266.26|11266.26|0
1651846000000|2022-05-06 14:06:40|11268.82|11268.82|11275.26|11275.26|11275.26|11275.26|11268.82|11268.82|0
1651846010000|2022-05-06 14:06:50|11281.69|11281.69|11281.05|11281.05|11281.69|11281.69|11281.05|11281.05|0
1651846040000|2022-05-06 14:07:20|11282.55|11282.55|11282.55|11282.55|11282.55|11282.55|11282.55|11282.55|0
1651846090000|2022-05-06 14:08:10|11282.93|11282.93|11282.55|11282.55|11282.93|11282.93|11282.55|11282.55|0
1651846100000|2022-05-06 14:08:20|11283.84|11283.84|11287.05|11287.05|11287.05|11287.05|11283.84|11283.84|0
1651846110000|2022-05-06 14:08:30|11285.12|11285.12|11285.12|11285.12|11285.12|11285.12|11285.12|11285.12|0
1651846120000|2022-05-06 14:08:40|11284.75|11284.75|11284.75|11284.75|11284.75|11284.75|11284.75|11284.75|0
1651846150000|2022-05-06 14:09:10|11291.18|11291.18|11293.06|11293.06|11293.06|11293.06|11291.18|11291.18|0
1651846190000|2022-05-06 14:09:50|11286.63|11286.63|11286.63|11286.63|11286.63|11286.63|11286.63|11286.63|0
1651846200000|2022-05-06 14:10:00|11287.27|11287.27|11289.53|11289.53|11289.53|11289.53|11287.27|11287.27|0
1651846230000|2022-05-06 14:10:30|11288.24|11288.24|11280.68|11280.68|11288.62|11288.62|11278.05|11278.05|0
1651846240000|2022-05-06 14:10:40|11274.25|11274.25|11274.25|11274.25|11274.25|11274.25|11274.25|11274.25|0
1651846250000|2022-05-06 14:10:50|11272.96|11272.96|11272.96|11272.96|11272.96|11272.96|11272.96|11272.96|0
1651846280000|2022-05-06 14:11:20|11279.4|11279.4|11276.39|11276.39|11279.4|11279.4|11275.63|11275.63|0
1651846290000|2022-05-06 14:11:30|11275.74|11275.74|11276.39|11276.39|11277.03|11277.03|11275.74|11275.74|0
1651846300000|2022-05-06 14:11:40|11282.82|11282.82|11282.82|11282.82|11282.82|11282.82|11282.82|11282.82|0
1651846330000|2022-05-06 14:12:10|11284.75|11284.75|11287.31|11287.31|11287.31|11287.31|11284.75|11284.75|0
1651846340000|2022-05-06 14:12:20|11287.95|11287.95|11287.95|11287.95|11287.95|11287.95|11287.95|11287.95|0
1651846350000|2022-05-06 14:12:30|11289.88|11289.88|11291.65|11291.65|11292.4|11292.4|11289.88|11289.88|0
1651846360000|2022-05-06 14:12:40|11293.57|11293.57|11292.29|11292.29|11293.57|11293.57|11292.29|11292.29|0
1651846370000|2022-05-06 14:12:50|11292.93|11292.93|11292.93|11292.93|11292.93|11292.93|11292.93|11292.93|0
1651846380000|2022-05-06 14:13:00|11291.65|11291.65|11291.65|11291.65|11291.65|11291.65|11291.65|11291.65|0
1651846390000|2022-05-06 14:13:10|11291.01|11291.01|11289.72|11289.72|11291.01|11291.01|11289.72|11289.72|0
1651846420000|2022-05-06 14:13:40|11283.29|11283.29|11289.72|11289.72|11289.72|11289.72|11283.29|11283.29|0
1651846430000|2022-05-06 14:13:50|11291.01|11291.01|11291.01|11291.01|11291.01|11291.01|11291.01|11291.01|0
1651846450000|2022-05-06 14:14:10|11291.76|11291.76|11293.84|11293.84|11293.84|11293.84|11290.63|11290.63|0
1651846460000|2022-05-06 14:14:20|11291.91|11291.91|11292.56|11292.56|11292.56|11292.56|11291.91|11291.91|0
1651846490000|2022-05-06 14:14:50|11290.63|11290.63|11290.63|11290.63|11290.63|11290.63|11290.63|11290.63|0
1651846500000|2022-05-06 14:15:00|11292.14|11292.14|11296.2|11296.2|11298.95|11298.95|11292.14|11292.14|0
1651846510000|2022-05-06 14:15:10|11295.11|11295.11|11301.15|11301.15|11301.15|11301.15|11295.11|11295.11|0
1651846520000|2022-05-06 14:15:20|11302.25|11302.25|11301.7|11301.7|11302.25|11302.25|11301.7|11301.7|0
1651846530000|2022-05-06 14:15:30|11301.06|11301.06|11301.06|11301.06|11301.06|11301.06|11301.06|11301.06|0
1651846550000|2022-05-06 14:15:50|11299.93|11299.93|11299.93|11299.93|11299.93|11299.93|11299.93|11299.93|0
1651846560000|2022-05-06 14:16:00|11298.65|11298.65|11298|11298|11298.65|11298.65|11298|11298|0
1651846570000|2022-05-06 14:16:10|11294.71|11294.71|11296.22|11296.22|11296.22|11296.22|11294.71|11294.71|0
1651846580000|2022-05-06 14:16:20|11289.78|11289.78|11289.78|11289.78|11289.78|11289.78|11289.78|11289.78|0
1651846590000|2022-05-06 14:16:30|11291.07|11291.07|11291.44|11291.44|11292.09|11292.09|11291.07|11291.07|0
1651846630000|2022-05-06 14:17:10|11292.09|11292.09|11292.09|11292.09|11292.09|11292.09|11292.09|11292.09|0
1651846640000|2022-05-06 14:17:20|11298.52|11298.52|11304.95|11304.95|11304.95|11304.95|11298.52|11298.52|0
1651846650000|2022-05-06 14:17:30|11305.6|11305.6|11305.6|11305.6|11305.6|11305.6|11305.6|11305.6|0
1651846660000|2022-05-06 14:17:40|11306.72|11306.72|11306.72|11306.72|11306.72|11306.72|11306.72|11306.72|0
1651846670000|2022-05-06 14:17:50|11311.22|11311.22|11311.22|11311.22|11311.22|11311.22|11311.22|11311.22|0
1651846690000|2022-05-06 14:18:10|11311.86|11311.86|11313.78|11313.78|11313.78|11313.78|11311.86|11311.86|0
1651846700000|2022-05-06 14:18:20|11314.42|11314.42|11315.55|11315.55|11315.55|11315.55|11314.42|11314.42|0
1651846710000|2022-05-06 14:18:30|11316.65|11316.65|11314.18|11314.18|11316.65|11316.65|11313.53|11313.53|0
1651846720000|2022-05-06 14:18:40|11316.1|11316.1|11316.1|11316.1|11316.1|11316.1|11316.1|11316.1|0
1651846730000|2022-05-06 14:18:50|11314.82|11314.82|11314.82|11314.82|11314.82|11314.82|11314.82|11314.82|0
1651846750000|2022-05-06 14:19:10|11313.53|11313.53|11316.1|11316.1|11316.1|11316.1|11313.53|11313.53|0
1651846760000|2022-05-06 14:19:20|11322.54|11322.54|11320.61|11320.61|11322.54|11322.54|11320.61|11320.61|0
1651846780000|2022-05-06 14:19:40|11318.69|11318.69|11318.69|11318.69|11318.69|11318.69|11318.04|11318.04|0
1651846790000|2022-05-06 14:19:50|11315.48|11315.48|11309.04|11309.04|11315.48|11315.48|11309.04|11309.04|0
1651846800000|2022-05-06 14:20:00|11308.4|11308.4|11308.4|11308.4|11308.4|11308.4|11308.4|11308.4|0
1651846810000|2022-05-06 14:20:10|11306.9|11306.9|11304.48|11304.48|11306.9|11306.9|11304.48|11304.48|0
1651846820000|2022-05-06 14:20:20|11310.92|11310.92|11310.92|11310.92|11310.92|11310.92|11310.92|11310.92|0
1651846860000|2022-05-06 14:21:00|11310.17|11310.17|11313.37|11313.37|11313.37|11313.37|11310.17|11310.17|0
1651846880000|2022-05-06 14:21:20|11315.3|11315.3|11315.3|11315.3|11315.3|11315.3|11315.3|11315.3|0
1651846890000|2022-05-06 14:21:30|11314.55|11314.55|11314.55|11314.55|11314.55|11314.55|11314.55|11314.55|0
1651846920000|2022-05-06 14:22:00|11320.98|11320.98|11320.98|11320.98|11320.98|11320.98|11320.98|11320.98|0
1651846940000|2022-05-06 14:22:20|11322.11|11322.11|11322.11|11322.11|11322.11|11322.11|11322.11|11322.11|0
1651846970000|2022-05-06 14:22:50|11323.61|11323.61|11323.61|11323.61|11323.61|11323.61|11323.61|11323.61|0
1651846980000|2022-05-06 14:23:00|11317.18|11317.18|11323.24|11323.24|11323.61|11323.61|11317.18|11317.18|0
1651847000000|2022-05-06 14:23:20|11322.6|11322.6|11322.6|11322.6|11323.24|11323.24|11322.6|11322.6|0
1651847030000|2022-05-06 14:23:50|11316.16|11316.16|11320.01|11320.01|11320.01|11320.01|11316.16|11316.16|0
1651847040000|2022-05-06 14:24:00|11320.65|11320.65|11321.3|11321.3|11321.3|11321.3|11320.65|11320.65|0
1651847050000|2022-05-06 14:24:10|11322.58|11322.58|11323.22|11323.22|11323.22|11323.22|11322.58|11322.58|0
1651847060000|2022-05-06 14:24:20|11323.86|11323.86|11323.86|11323.86|11323.86|11323.86|11323.86|11323.86|0
1651847070000|2022-05-06 14:24:30|11325.15|11325.15|11326.43|11326.43|11326.43|11326.43|11325.15|11325.15|0
1651847080000|2022-05-06 14:24:40|11327.71|11327.71|11327.71|11327.71|11327.71|11327.71|11327.71|11327.71|0
1651847090000|2022-05-06 14:24:50|11325.79|11325.79|11325.15|11325.15|11325.79|11325.79|11325.15|11325.15|0
1651847100000|2022-05-06 14:25:00|11326.65|11326.65|11328.42|11328.42|11328.42|11328.42|11326.65|11326.65|0
1651847110000|2022-05-06 14:25:10|11330.99|11330.99|11331.25|11331.25|11331.63|11331.63|11330.99|11330.99|0
1651847120000|2022-05-06 14:25:20|11337.69|11337.69|11337.69|11337.69|11337.69|11337.69|11337.69|11337.69|0
1651847130000|2022-05-06 14:25:30|11339.19|11339.19|11341.12|11341.12|11341.12|11341.12|11339.19|11339.19|0
1651847140000|2022-05-06 14:25:40|11340.48|11340.48|11346.91|11346.91|11346.91|11346.91|11340.48|11340.48|0
1651847150000|2022-05-06 14:25:50|11349.48|11349.48|11350.76|11350.76|11350.76|11350.76|11349.48|11349.48|0
1651847160000|2022-05-06 14:26:00|11349.48|11349.48|11346.91|11346.91|11350.12|11350.12|11346.91|11346.91|0
1651847170000|2022-05-06 14:26:10|11346.27|11346.27|11355.27|11355.27|11355.27|11355.27|11346.27|11346.27|0
1651847180000|2022-05-06 14:26:20|11356.55|11356.55|11356.55|11356.55|11356.55|11356.55|11356.55|11356.55|0
1651847190000|2022-05-06 14:26:30|11362.99|11362.99|11360.42|11360.42|11362.99|11362.99|11360.42|11360.42|0
1651847200000|2022-05-06 14:26:40|11353.99|11353.99|11352.7|11352.7|11353.99|11353.99|11352.7|11352.7|0
1651847220000|2022-05-06 14:27:00|11350.78|11350.78|11357.21|11357.21|11357.21|11357.21|11350.78|11350.78|0
1651847240000|2022-05-06 14:27:20|11363.65|11363.65|11363.65|11363.65|11363.65|11363.65|11363.65|11363.65|0
1651847270000|2022-05-06 14:27:50|11367.41|11367.41|11367.03|11367.03|11367.41|11367.41|11367.03|11367.03|0
1651847300000|2022-05-06 14:28:20|11361.26|11361.26|11359.86|11359.86|11361.26|11361.26|11359.86|11359.86|0
1651847310000|2022-05-06 14:28:30|11358.73|11358.73|11357.23|11357.23|11358.73|11358.73|11357.23|11357.23|0
1651847320000|2022-05-06 14:28:40|11356.85|11356.85|11367.83|11367.83|11372.02|11372.02|11355.35|11355.35|0
1651847330000|2022-05-06 14:28:50|11367.46|11367.46|11375.18|11375.18|11375.18|11375.18|11359.89|11359.89|0
1651847340000|2022-05-06 14:29:00|11362.68|11362.68|11367.99|11367.99|11369.12|11369.12|11362.68|11362.68|0
1651847350000|2022-05-06 14:29:10|11374.42|11374.42|11373.67|11373.67|11375.18|11375.18|11367.61|11367.61|0
1651847360000|2022-05-06 14:29:20|11373.29|11373.29|11373.29|11373.29|11373.29|11373.29|11373.29|11373.29|0
1651847370000|2022-05-06 14:29:30|11371.37|11371.37|11371.37|11371.37|11371.37|11371.37|11371.37|11371.37|0
1651847380000|2022-05-06 14:29:40|11372.12|11372.12|11363.81|11363.81|11372.12|11372.12|11363.81|11363.81|0
1651847390000|2022-05-06 14:29:50|11357.37|11357.37|11356.73|11356.73|11357.37|11357.37|11356.73|11356.73|0
1651847400000|2022-05-06 14:30:00|11363.16|11363.16|11363.16|11363.16|11363.16|11363.16|11363.16|11363.16|0
1651847410000|2022-05-06 14:30:10|11362.52|11362.52|11362.52|11362.52|11362.52|11362.52|11362.52|11362.52|0
1651847430000|2022-05-06 14:30:30|11349.65|11349.65|11358.35|11358.35|11358.35|11358.35|11349.65|11349.65|0
1651847440000|2022-05-06 14:30:40|11355.71|11355.71|11355.71|11355.71|11355.71|11355.71|11355.71|11355.71|0
1651847450000|2022-05-06 14:30:50|11355.07|11355.07|11354.43|11354.43|11355.07|11355.07|11354.43|11354.43|0
1651847460000|2022-05-06 14:31:00|11355.07|11355.07|11354.43|11354.43|11355.07|11355.07|11354.43|11354.43|0
1651847470000|2022-05-06 14:31:10|11355.07|11355.07|11355.07|11355.07|11355.07|11355.07|11355.07|11355.07|0
1651847480000|2022-05-06 14:31:20|11357.7|11357.7|11358.35|11358.35|11358.35|11358.35|11357.06|11357.06|0
1651847490000|2022-05-06 14:31:30|11360.27|11360.27|11366.05|11366.05|11366.05|11366.05|11360.27|11360.27|0
1651847500000|2022-05-06 14:31:40|11366.69|11366.69|11387.12|11387.12|11387.76|11387.76|11366.69|11366.69|0
1651847510000|2022-05-06 14:31:50|11388.4|11388.4|11386.52|11386.52|11388.4|11388.4|11380.46|11380.46|0
1651847520000|2022-05-06 14:32:00|11387.07|11387.07|11387.07|11387.07|11387.07|11387.07|11387.07|11387.07|0
1651847530000|2022-05-06 14:32:10|11385.79|11385.79|11386.58|11386.58|11387.07|11387.07|11385.79|11385.79|0
1651847560000|2022-05-06 14:32:40|11380.15|11380.15|11378.22|11378.22|11380.15|11380.15|11378.22|11378.22|0
1651847570000|2022-05-06 14:32:50|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|11379.51|0
1651847600000|2022-05-06 14:33:20|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|11373.07|0
1651847610000|2022-05-06 14:33:30|11369.86|11369.86|11369.86|11369.86|11369.86|11369.86|11369.86|11369.86|0
1651847640000|2022-05-06 14:34:00|11372.87|11372.87|11366.44|11366.44|11372.87|11372.87|11366.44|11366.44|0
1651847650000|2022-05-06 14:34:10|11367.95|11367.95|11367.95|11367.95|11367.95|11367.95|11367.95|11367.95|0
1651847670000|2022-05-06 14:34:30|11366.85|11366.85|11366.85|11366.85|11366.85|11366.85|11366.85|11366.85|0
1651847700000|2022-05-06 14:35:00|11369.41|11369.41|11369.41|11369.41|11369.41|11369.41|11369.41|11369.41|0
1651847710000|2022-05-06 14:35:10|11373.27|11373.27|11373.27|11373.27|11373.27|11373.27|11373.27|11373.27|0
1651847720000|2022-05-06 14:35:20|11370.06|11370.06|11370.06|11370.06|11370.06|11370.06|11370.06|11370.06|0
1651847730000|2022-05-06 14:35:30|11371.34|11371.34|11371.34|11371.34|11371.34|11371.34|11371.34|11371.34|0
1651847760000|2022-05-06 14:36:00|11364.91|11364.91|11364.91|11364.91|11364.91|11364.91|11364.91|11364.91|0
1651847770000|2022-05-06 14:36:10|11368.11|11368.11|11369.4|11369.4|11369.4|11369.4|11368.11|11368.11|0
1651847780000|2022-05-06 14:36:20|11377.1|11377.1|11377.1|11377.1|11377.1|11377.1|11377.1|11377.1|0
1651847790000|2022-05-06 14:36:30|11389.97|11389.97|11389.97|11389.97|11389.97|11389.97|11389.97|11389.97|0
1651847820000|2022-05-06 14:37:00|11388.68|11388.68|11388.68|11388.68|11388.68|11388.68|11388.68|11388.68|0
1651847830000|2022-05-06 14:37:10|11382.25|11382.25|11382.25|11382.25|11382.25|11382.25|11382.25|11382.25|0
1651847840000|2022-05-06 14:37:20|11395.12|11395.12|11388.68|11388.68|11395.12|11395.12|11388.68|11388.68|0
1651847850000|2022-05-06 14:37:30|11395.12|11395.12|11393.19|11393.19|11395.12|11395.12|11393.19|11393.19|0
1651847870000|2022-05-06 14:37:50|11395.76|11395.76|11397.68|11397.68|11397.68|11397.68|11395.76|11395.76|0
1651847880000|2022-05-06 14:38:00|11397.04|11397.04|11397.04|11397.04|11397.04|11397.04|11397.04|11397.04|0
1651847930000|2022-05-06 14:38:50|11396.4|11396.4|11395.12|11395.12|11396.4|11396.4|11395.12|11395.12|0
1651847940000|2022-05-06 14:39:00|11393.83|11393.83|11392.55|11392.55|11393.83|11393.83|11392.55|11392.55|0
1651847960000|2022-05-06 14:39:20|11391.27|11391.27|11391.27|11391.27|11391.27|11391.27|11391.27|11391.27|0
1651847970000|2022-05-06 14:39:30|11386.13|11386.13|11387.42|11387.42|11387.42|11387.42|11386.13|11386.13|0
1651847980000|2022-05-06 14:39:40|11388.7|11388.7|11398.34|11398.34|11398.34|11398.34|11388.7|11388.7|0
1651847990000|2022-05-06 14:39:50|11391.91|11391.91|11386.12|11386.12|11391.91|11391.91|11385.47|11385.47|0
1651848010000|2022-05-06 14:40:10|11379.68|11379.68|11379.68|11379.68|11379.68|11379.68|11379.68|11379.68|0
1651848020000|2022-05-06 14:40:20|11379.31|11379.31|11378.76|11378.76|11379.31|11379.31|11378.76|11378.76|0
1651848030000|2022-05-06 14:40:30|11385.19|11385.19|11385.19|11385.19|11385.19|11385.19|11385.19|11385.19|0
1651848040000|2022-05-06 14:40:40|11384.55|11384.55|11382.62|11382.62|11384.55|11384.55|11382.62|11382.62|0
1651848070000|2022-05-06 14:41:10|11389.06|11389.06|11392.27|11392.27|11392.27|11392.27|11389.06|11389.06|0
1651848090000|2022-05-06 14:41:30|11398.7|11398.7|11398.7|11398.7|11398.7|11398.7|11398.7|11398.7|0
1651848100000|2022-05-06 14:41:40|11392.27|11392.27|11392.27|11392.27|11392.27|11392.27|11392.27|11392.27|0
1651848170000|2022-05-06 14:42:50|11394.19|11394.19|11390.98|11390.98|11394.19|11394.19|11390.98|11390.98|0
1651848180000|2022-05-06 14:43:00|11394.37|11394.37|11395.12|11395.12|11395.12|11395.12|11394.37|11394.37|0
1651848200000|2022-05-06 14:43:20|11396.25|11396.25|11396.25|11396.25|11396.25|11396.25|11396.25|11396.25|0
1651848210000|2022-05-06 14:43:30|11396.63|11396.63|11396.63|11396.63|11396.63|11396.63|11396.63|11396.63|0
1651848220000|2022-05-06 14:43:40|11398.27|11398.27|11398.65|11398.65|11398.65|11398.65|11398.27|11398.27|0
1651848250000|2022-05-06 14:44:10|11401.86|11401.86|11401.86|11401.86|11401.86|11401.86|11401.86|11401.86|0
1651848260000|2022-05-06 14:44:20|11400.57|11400.57|11400.57|11400.57|11400.57|11400.57|11400.57|11400.57|0
1651848270000|2022-05-06 14:44:30|11401.22|11401.22|11401.22|11401.22|11401.22|11401.22|11401.22|11401.22|0
1651848290000|2022-05-06 14:44:50|11394.14|11394.14|11394.14|11394.14|11394.14|11394.14|11394.14|11394.14|0
1651848320000|2022-05-06 14:45:20|11396.4|11396.4|11396.4|11396.4|11396.4|11396.4|11396.4|11396.4|0
1651848350000|2022-05-06 14:45:50|11398.28|11398.28|11397.53|11397.53|11398.28|11398.28|11397.53|11397.53|0
1651848360000|2022-05-06 14:46:00|11410.4|11410.4|11409.11|11409.11|11410.4|11410.4|11409.11|11409.11|0
1651848390000|2022-05-06 14:46:30|11409.66|11409.66|11409.66|11409.66|11409.66|11409.66|11409.66|11409.66|0
1651848400000|2022-05-06 14:46:40|11409.11|11409.11|11409.11|11409.11|11409.11|11409.11|11409.11|11409.11|0
1651848410000|2022-05-06 14:46:50|11410.24|11410.24|11410.24|11410.24|11412.12|11412.12|11410.24|11410.24|0
1651848420000|2022-05-06 14:47:00|11409.69|11409.69|11409.69|11409.69|11409.69|11409.69|11409.69|11409.69|0
1651848430000|2022-05-06 14:47:10|11409.14|11409.14|11409.14|11409.14|11409.14|11409.14|11409.14|11409.14|0
1651848450000|2022-05-06 14:47:30|11406.58|11406.58|11405.29|11405.29|11406.58|11406.58|11405.29|11405.29|0
1651848460000|2022-05-06 14:47:40|11411.73|11411.73|11411.73|11411.73|11411.73|11411.73|11411.73|11411.73|0
1651848490000|2022-05-06 14:48:10|11413.01|11413.01|11415.58|11415.58|11415.58|11415.58|11413.01|11413.01|0
1651848520000|2022-05-06 14:48:40|11422.01|11422.01|11415.58|11415.58|11422.01|11422.01|11415.58|11415.58|0
1651848540000|2022-05-06 14:49:00|11416.86|11416.86|11420.71|11420.71|11420.71|11420.71|11416.86|11416.86|0
1651848570000|2022-05-06 14:49:30|11427.15|11427.15|11427.15|11427.15|11427.15|11427.15|11427.15|11427.15|0
1651848580000|2022-05-06 14:49:40|11426.5|11426.5|11425.86|11425.86|11426.5|11426.5|11425.86|11425.86|0
1651848600000|2022-05-06 14:50:00|11419.43|11419.43|11425.86|11425.86|11425.86|11425.86|11419.43|11419.43|0
1651848610000|2022-05-06 14:50:10|11424.58|11424.58|11422.65|11422.65|11424.58|11424.58|11416.22|11416.22|0
1651848620000|2022-05-06 14:50:20|11409.79|11409.79|11409.14|11409.14|11409.79|11409.79|11409.14|11409.14|0
1651848630000|2022-05-06 14:50:30|11411.07|11411.07|11410.43|11410.43|11411.07|11411.07|11410.43|11410.43|0
1651848640000|2022-05-06 14:50:40|11409.79|11409.79|11409.79|11409.79|11409.79|11409.79|11409.79|11409.79|0
1651848660000|2022-05-06 14:51:00|11409.14|11409.14|11409.14|11409.14|11409.14|11409.14|11409.14|11409.14|0
1651848680000|2022-05-06 14:51:20|11410.27|11410.27|11410.27|11410.27|11410.27|11410.27|11410.27|11410.27|0
1651848740000|2022-05-06 14:52:20|11423.14|11423.14|11423.14|11423.14|11423.14|11423.14|11423.14|11423.14|0
1651848760000|2022-05-06 14:52:40|11422.01|11422.01|11422.01|11422.01|11422.01|11422.01|11422.01|11422.01|0
1651848770000|2022-05-06 14:52:50|11423.52|11423.52|11424.65|11424.65|11424.65|11424.65|11423.52|11423.52|0
1651848790000|2022-05-06 14:53:10|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|0
1651848800000|2022-05-06 14:53:20|11417.46|11417.46|11418.74|11418.74|11418.74|11418.74|11417.46|11417.46|0
1651848810000|2022-05-06 14:53:30|11419.29|11419.29|11417.92|11417.92|11419.84|11419.84|11417.92|11417.92|0
1651848820000|2022-05-06 14:53:40|11416.82|11416.82|11417.92|11417.92|11417.92|11417.92|11416.82|11416.82|0
1651848830000|2022-05-06 14:53:50|11416.63|11416.63|11416.63|11416.63|11416.63|11416.63|11416.63|11416.63|0
1651848850000|2022-05-06 14:54:10|11429.5|11429.5|11429.12|11429.12|11429.5|11429.5|11429.12|11429.12|0
1651848860000|2022-05-06 14:54:20|11428.37|11428.37|11421.94|11421.94|11428.37|11428.37|11421.94|11421.94|0
1651848870000|2022-05-06 14:54:30|11420.65|11420.65|11422.58|11422.58|11422.58|11422.58|11420.65|11420.65|0
1651848890000|2022-05-06 14:54:50|11429.01|11429.01|11429.01|11429.01|11429.01|11429.01|11429.01|11429.01|0
1651848900000|2022-05-06 14:55:00|11427.73|11427.73|11426.45|11426.45|11427.73|11427.73|11426.45|11426.45|0
1651848920000|2022-05-06 14:55:20|11426.99|11426.99|11431.04|11431.04|11431.04|11431.04|11426.99|11426.99|0
1651848930000|2022-05-06 14:55:30|11431.59|11431.59|11432.14|11432.14|11433.23|11433.23|11431.59|11431.59|0
1651848970000|2022-05-06 14:56:10|11433.23|11433.23|11431.31|11431.31|11433.23|11433.23|11431.31|11431.31|0
1651848990000|2022-05-06 14:56:30|11437.74|11437.74|11440.61|11440.61|11444.18|11444.18|11437.74|11437.74|0
1651849010000|2022-05-06 14:56:50|11434.17|11434.17|11434.17|11434.17|11434.17|11434.17|11434.17|11434.17|0
1651849050000|2022-05-06 14:57:30|11440.61|11440.61|11442.25|11442.25|11442.25|11442.25|11436.77|11436.77|0
1651849060000|2022-05-06 14:57:40|11441.15|11441.15|11442.25|11442.25|11442.25|11442.25|11441.15|11441.15|0
1651849090000|2022-05-06 14:58:10|11435.82|11435.82|11435.18|11435.18|11435.82|11435.82|11435.18|11435.18|0
1651849110000|2022-05-06 14:58:30|11433.25|11433.25|11433.89|11433.89|11433.89|11433.89|11433.25|11433.25|0
1651849120000|2022-05-06 14:58:40|11435.18|11435.18|11436.27|11436.27|11436.27|11436.27|11435.18|11435.18|0
1651849140000|2022-05-06 14:59:00|11437.03|11437.03|11436.38|11436.38|11437.03|11437.03|11436.38|11436.38|0
1651849150000|2022-05-06 14:59:10|11434.19|11434.19|11433.64|11433.64|11434.19|11434.19|11433.64|11433.64|0
1651849160000|2022-05-06 14:59:20|11432.36|11432.36|11432.36|11432.36|11432.36|11432.36|11432.36|11432.36|0
1651849180000|2022-05-06 14:59:40|11429.15|11429.15|11421.43|11421.43|11429.15|11429.15|11421.43|11421.43|0
1651849190000|2022-05-06 14:59:50|11420.15|11420.15|11420.15|11420.15|11420.15|11420.15|11420.15|11420.15|0
1651849220000|2022-05-06 15:00:20|11413.71|11413.71|11412.43|11412.43|11413.71|11413.71|11412.43|11412.43|0
1651849240000|2022-05-06 15:00:40|11413.71|11413.71|11413.71|11413.71|11413.71|11413.71|11413.71|11413.71|0
1651849260000|2022-05-06 15:01:00|11411.79|11411.79|11411.79|11411.79|11411.79|11411.79|11411.79|11411.79|0
1651849270000|2022-05-06 15:01:10|11409.86|11409.86|11408.73|11408.73|11409.86|11409.86|11408.73|11408.73|0
1651849300000|2022-05-06 15:01:40|11407.98|11407.98|11401.55|11401.55|11407.98|11407.98|11401.55|11401.55|0
1651849360000|2022-05-06 15:02:40|11395.11|11395.11|11393.83|11393.83|11395.11|11395.11|11393.83|11393.83|0
1651849390000|2022-05-06 15:03:10|11393.19|11393.19|11393.83|11393.83|11393.83|11393.83|11393.19|11393.19|0
1651849400000|2022-05-06 15:03:20|11393.19|11393.19|11396.4|11396.4|11396.4|11396.4|11393.19|11393.19|0
1651849410000|2022-05-06 15:03:30|11396.02|11396.02|11400.36|11400.36|11400.36|11400.36|11394.14|11394.14|0
1651849450000|2022-05-06 15:04:10|11401.64|11401.64|11395.21|11395.21|11401.64|11401.64|11395.21|11395.21|0
1651849460000|2022-05-06 15:04:20|11396.3|11396.3|11396.3|11396.3|11396.3|11396.3|11396.3|11396.3|0
1651849470000|2022-05-06 15:04:30|11395.93|11395.93|11395.55|11395.55|11395.93|11395.93|11395.55|11395.55|0
1651849480000|2022-05-06 15:04:40|11395|11395|11388.57|11388.57|11395|11395|11388.57|11388.57|0
1651849500000|2022-05-06 15:05:00|11390.49|11390.49|11391.14|11391.14|11391.78|11391.78|11390.49|11390.49|0
1651849510000|2022-05-06 15:05:10|11390.49|11390.49|11388.57|11388.57|11390.49|11390.49|11388.57|11388.57|0
1651849520000|2022-05-06 15:05:20|11391.14|11391.14|11384.7|11384.7|11391.14|11391.14|11384.7|11384.7|0
1651849540000|2022-05-06 15:05:40|11385.34|11385.34|11385.99|11385.99|11385.99|11385.99|11385.34|11385.34|0
1651849550000|2022-05-06 15:05:50|11392.42|11392.42|11392.42|11392.42|11392.42|11392.42|11392.42|11392.42|0
1651849570000|2022-05-06 15:06:10|11391.14|11391.14|11389.21|11389.21|11391.14|11391.14|11389.21|11389.21|0
1651849580000|2022-05-06 15:06:20|11386.95|11386.95|11386.95|11386.95|11386.95|11386.95|11386.95|11386.95|0
1651849600000|2022-05-06 15:06:40|11393.39|11393.39|11393.39|11393.39|11393.39|11393.39|11393.39|11393.39|0
1651849610000|2022-05-06 15:06:50|11389.54|11389.54|11389.54|11389.54|11389.54|11389.54|11389.54|11389.54|0
1651849640000|2022-05-06 15:07:20|11388.9|11388.9|11388.14|11388.14|11388.9|11388.9|11388.14|11388.14|0
1651849650000|2022-05-06 15:07:30|11394.58|11394.58|11394.58|11394.58|11394.58|11394.58|11394.58|11394.58|0
1651849680000|2022-05-06 15:08:00|11395.86|11395.86|11399.71|11399.71|11399.71|11399.71|11395.86|11395.86|0
1651849740000|2022-05-06 15:09:00|11400.84|11400.84|11401.22|11401.22|11401.22|11401.22|11400.84|11400.84|0
1651849780000|2022-05-06 15:09:40|11400.46|11400.46|11400.46|11400.46|11400.46|11400.46|11400.46|11400.46|0
1651849790000|2022-05-06 15:09:50|11394.03|11394.03|11394.03|11394.03|11394.03|11394.03|11394.03|11394.03|0
1651849800000|2022-05-06 15:10:00|11396.22|11396.22|11398.42|11398.42|11398.42|11398.42|11396.22|11396.22|0
1651849830000|2022-05-06 15:10:30|11391.98|11391.98|11390.06|11390.06|11391.98|11391.98|11390.06|11390.06|0
1651849850000|2022-05-06 15:10:50|11388.13|11388.13|11379.77|11379.77|11388.13|11388.13|11379.77|11379.77|0
1651849860000|2022-05-06 15:11:00|11379.4|11379.4|11379.02|11379.02|11379.4|11379.4|11379.02|11379.02|0
1651849870000|2022-05-06 15:11:10|11384.81|11384.81|11384.81|11384.81|11384.81|11384.81|11384.81|11384.81|0
1651849880000|2022-05-06 15:11:20|11384.27|11384.27|11384.27|11384.27|11384.27|11384.27|11384.27|11384.27|0
1651849910000|2022-05-06 15:11:50|11382.98|11382.98|11382.98|11382.98|11382.98|11382.98|11382.98|11382.98|0
1651849920000|2022-05-06 15:12:00|11384.91|11384.91|11383.62|11383.62|11384.91|11384.91|11383.62|11383.62|0
1651849970000|2022-05-06 15:12:50|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|0
1651849980000|2022-05-06 15:13:00|11396.49|11396.49|11404.06|11404.06|11405.98|11405.98|11396.49|11396.49|0
1651849990000|2022-05-06 15:13:10|11403.41|11403.41|11403.41|11403.41|11403.41|11403.41|11403.41|11403.41|0
1651850030000|2022-05-06 15:13:50|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|0
1651850040000|2022-05-06 15:14:00|11390.55|11390.55|11390.55|11390.55|11396.98|11396.98|11390.55|11390.55|0
1651850070000|2022-05-06 15:14:30|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|11396.98|0
1651850100000|2022-05-06 15:15:00|11398.9|11398.9|11398.26|11398.26|11398.9|11398.9|11398.26|11398.26|0
1651850110000|2022-05-06 15:15:10|11397.62|11397.62|11396.98|11396.98|11397.62|11397.62|11396.98|11396.98|0
1651850150000|2022-05-06 15:15:50|11390.55|11390.55|11390.92|11390.92|11390.92|11390.92|11390.55|11390.55|0
1651850160000|2022-05-06 15:16:00|11389.79|11389.79|11390.17|11390.17|11390.17|11390.17|11389.79|11389.79|0
1651850180000|2022-05-06 15:16:20|11390.81|11390.81|11390.81|11390.81|11390.81|11390.81|11390.81|11390.81|0
1651850220000|2022-05-06 15:17:00|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|11390.06|0
1651850230000|2022-05-06 15:17:10|11389.42|11389.42|11389.42|11389.42|11389.42|11389.42|11389.42|11389.42|0
1651850250000|2022-05-06 15:17:30|11390.51|11390.51|11390.51|11390.51|11390.51|11390.51|11390.51|11390.51|0
1651850280000|2022-05-06 15:18:00|11392.02|11392.02|11392.02|11392.02|11392.02|11392.02|11392.02|11392.02|0
1651850300000|2022-05-06 15:18:20|11392.66|11392.66|11395.23|11395.23|11395.23|11395.23|11392.66|11392.66|0
1651850310000|2022-05-06 15:18:30|11395.78|11395.78|11395.78|11395.78|11395.78|11395.78|11395.78|11395.78|0
1651850330000|2022-05-06 15:18:50|11389.34|11389.34|11388.06|11388.06|11389.34|11389.34|11388.06|11388.06|0
1651850390000|2022-05-06 15:19:50|11381.62|11381.62|11381.62|11381.62|11381.62|11381.62|11381.62|11381.62|0
1651850400000|2022-05-06 15:20:00|11388.06|11388.06|11381.62|11381.62|11388.06|11388.06|11381.62|11381.62|0
1651850410000|2022-05-06 15:20:10|11382|11382|11382|11382|11382|11382|11382|11382|0
1651850440000|2022-05-06 15:20:40|11385.21|11385.21|11385.21|11385.21|11385.21|11385.21|11385.21|11385.21|0
1651850450000|2022-05-06 15:20:50|11385.96|11385.96|11385.96|11385.96|11385.96|11385.96|11385.96|11385.96|0
1651850470000|2022-05-06 15:21:10|11388.53|11388.53|11388.53|11388.53|11388.53|11388.53|11388.53|11388.53|0
1651850480000|2022-05-06 15:21:20|11394.96|11394.96|11403.96|11403.96|11403.96|11403.96|11394.96|11394.96|0
1651850490000|2022-05-06 15:21:30|11405.25|11405.25|11405.25|11405.25|11405.25|11405.25|11405.25|11405.25|0
1651850500000|2022-05-06 15:21:40|11392.38|11392.38|11392.38|11392.38|11398.81|11398.81|11392.38|11392.38|0
1651850510000|2022-05-06 15:21:50|11393.02|11393.02|11392.38|11392.38|11393.02|11393.02|11392.38|11392.38|0
1651850530000|2022-05-06 15:22:10|11406.17|11406.17|11407.3|11407.3|11413.73|11413.73|11406.17|11406.17|0
1651850550000|2022-05-06 15:22:30|11405.79|11405.79|11405.79|11405.79|11405.79|11405.79|11405.79|11405.79|0
1651850560000|2022-05-06 15:22:40|11412.23|11412.23|11416.16|11416.16|11416.16|11416.16|11412.23|11412.23|0
1651850580000|2022-05-06 15:23:00|11417.29|11417.29|11410.86|11410.86|11417.29|11417.29|11410.86|11410.86|0
1651850620000|2022-05-06 15:23:40|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|0
1651850660000|2022-05-06 15:24:20|11410.77|11410.77|11407.76|11407.76|11410.77|11410.77|11407.76|11407.76|0
1651850670000|2022-05-06 15:24:30|11409.04|11409.04|11409.04|11409.04|11409.04|11409.04|11409.04|11409.04|0
1651850690000|2022-05-06 15:24:50|11410.32|11410.32|11413.53|11413.53|11413.53|11413.53|11410.32|11410.32|0
1651850700000|2022-05-06 15:25:00|11410.96|11410.96|11410.96|11410.96|11410.96|11410.96|11410.96|11410.96|0
1651850710000|2022-05-06 15:25:10|11409.83|11409.83|11409.83|11409.83|11409.83|11409.83|11409.83|11409.83|0
1651850770000|2022-05-06 15:26:10|11410.59|11410.59|11410.59|11410.59|11410.59|11410.59|11410.59|11410.59|0
1651850780000|2022-05-06 15:26:20|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|11411.87|0
1651850790000|2022-05-06 15:26:30|11410.59|11410.59|11410.59|11410.59|11410.59|11410.59|11410.59|11410.59|0
1651850850000|2022-05-06 15:27:30|11403.51|11403.51|11403.51|11403.51|11403.51|11403.51|11403.51|11403.51|0
1651850880000|2022-05-06 15:28:00|11404.64|11404.64|11404.64|11404.64|11404.64|11404.64|11404.64|11404.64|0
1651850910000|2022-05-06 15:28:30|11403.54|11403.54|11403.54|11403.54|11403.54|11403.54|11403.54|11403.54|0
1651850940000|2022-05-06 15:29:00|11416.41|11416.41|11422.19|11422.19|11422.19|11422.19|11416.41|11416.41|0
1651850950000|2022-05-06 15:29:10|11423.47|11423.47|11417.04|11417.04|11423.47|11423.47|11415.75|11415.75|0
1651850960000|2022-05-06 15:29:20|11410.6|11410.6|11413.17|11413.17|11413.17|11413.17|11410.6|11410.6|0
1651850970000|2022-05-06 15:29:30|11414.45|11414.45|11418.96|11418.96|11420.89|11420.89|11414.45|11414.45|0
1651850980000|2022-05-06 15:29:40|11420.89|11420.89|11415.47|11415.47|11421.9|11421.9|11415.47|11415.47|0
1651850990000|2022-05-06 15:29:50|11416.02|11416.02|11416.02|11416.02|11416.02|11416.02|11416.02|11416.02|0
1652080500000|2022-05-09 07:15:00|11304.4|11304.4|11321.07|11321.07|11321.07|11321.07|11301.76|11301.76|0
1652080520000|2022-05-09 07:15:20|11314.63|11314.63|11313.5|11313.5|11314.63|11314.63|11313.5|11313.5|0
1652080530000|2022-05-09 07:15:30|11310.49|11310.49|11309.74|11309.74|11310.49|11310.49|11309.74|11309.74|0
1652080540000|2022-05-09 07:15:40|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|11303.31|0
1652080580000|2022-05-09 07:16:20|11308.95|11308.95|11309.59|11309.59|11309.59|11309.59|11308.95|11308.95|0
1652080590000|2022-05-09 07:16:30|11305.75|11305.75|11305.75|11305.75|11305.75|11305.75|11305.75|11305.75|0
1652080600000|2022-05-09 07:16:40|11306.13|11306.13|11306.13|11306.13|11306.13|11306.13|11306.13|11306.13|0
1652080620000|2022-05-09 07:17:00|11299.69|11299.69|11299.69|11299.69|11299.69|11299.69|11299.69|11299.69|0
1652080640000|2022-05-09 07:17:20|11295.85|11295.85|11296.4|11296.4|11296.95|11296.95|11295.85|11295.85|0
1652080660000|2022-05-09 07:17:40|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|11294.9|0
1652080680000|2022-05-09 07:18:00|11295.65|11295.65|11295.27|11295.27|11295.65|11295.65|11295.27|11295.27|0
1652080700000|2022-05-09 07:18:20|11308.14|11308.14|11311.35|11311.35|11311.35|11311.35|11308.14|11308.14|0
1652080710000|2022-05-09 07:18:30|11312.48|11312.48|11312.48|11312.48|11312.48|11312.48|11312.48|11312.48|0
1652080720000|2022-05-09 07:18:40|11318.25|11318.25|11318.25|11318.25|11318.25|11318.25|11318.25|11318.25|0
1652080780000|2022-05-09 07:19:40|11330.45|11330.45|11330.45|11330.45|11330.45|11330.45|11330.45|11330.45|0
1652080790000|2022-05-09 07:19:50|11332.64|11332.64|11333.92|11333.92|11333.92|11333.92|11332.64|11332.64|0
1652080800000|2022-05-09 07:20:00|11336.12|11336.12|11336.12|11336.12|11336.12|11336.12|11336.12|11336.12|0
1652080810000|2022-05-09 07:20:10|11338.04|11338.04|11339.93|11339.93|11339.93|11339.93|11338.04|11338.04|0
1652080840000|2022-05-09 07:20:40|11342.18|11342.18|11343.31|11343.31|11343.31|11343.31|11342.18|11342.18|0
1652080910000|2022-05-09 07:21:50|11331.12|11331.12|11331.12|11331.12|11331.12|11331.12|11331.12|11331.12|0
1652080950000|2022-05-09 07:22:30|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|11324.69|0
1652080970000|2022-05-09 07:22:50|11323.56|11323.56|11323.56|11323.56|11323.56|11323.56|11323.56|11323.56|0
1652080980000|2022-05-09 07:23:00|11314.17|11314.17|11314.17|11314.17|11314.17|11314.17|11314.17|11314.17|0
1652081000000|2022-05-09 07:23:20|11316.05|11316.05|11314.93|11314.93|11316.05|11316.05|11314.93|11314.93|0
1652081020000|2022-05-09 07:23:40|11313.04|11313.04|11316.05|11316.05|11316.05|11316.05|11313.04|11313.04|0
1652081090000|2022-05-09 07:24:50|11307.71|11307.71|11307.71|11307.71|11307.71|11307.71|11307.71|11307.71|0
1652081150000|2022-05-09 07:25:50|11305.46|11305.46|11305.46|11305.46|11305.46|11305.46|11305.46|11305.46|0
1652081170000|2022-05-09 07:26:10|11304.33|11304.33|11301.32|11301.32|11304.33|11304.33|11301.32|11301.32|0
1652081180000|2022-05-09 07:26:20|11300.19|11300.19|11300.19|11300.19|11300.19|11300.19|11300.19|11300.19|0
1652081190000|2022-05-09 07:26:30|11297.93|11297.93|11297.93|11297.93|11297.93|11297.93|11297.93|11297.93|0
1652081200000|2022-05-09 07:26:40|11301.32|11301.32|11301.32|11301.32|11301.32|11301.32|11301.32|11301.32|0
1652081230000|2022-05-09 07:27:10|11288.45|11288.45|11285.88|11285.88|11288.45|11288.45|11285.88|11285.88|0
1652081370000|2022-05-09 07:29:30|11292.94|11292.94|11292.56|11292.56|11292.94|11292.94|11292.56|11292.56|0
1652081380000|2022-05-09 07:29:40|11290.37|11290.37|11294.03|11294.03|11294.03|11294.03|11290.37|11290.37|0
1652081390000|2022-05-09 07:29:50|11295.68|11295.68|11295.68|11295.68|11295.68|11295.68|11295.68|11295.68|0
1652081400000|2022-05-09 07:30:00|11296.05|11296.05|11296.05|11296.05|11296.05|11296.05|11296.05|11296.05|0
1652081410000|2022-05-09 07:30:10|11296.81|11296.81|11295.3|11295.3|11296.81|11296.81|11295.3|11295.3|0
1652081460000|2022-05-09 07:31:00|11298.31|11298.31|11298.31|11298.31|11298.31|11298.31|11298.31|11298.31|0
1652081490000|2022-05-09 07:31:30|11299.07|11299.07|11295.3|11295.3|11299.07|11299.07|11295.3|11295.3|0
1652081550000|2022-05-09 07:32:30|11294.75|11294.75|11296.95|11296.95|11296.95|11296.95|11294.75|11294.75|0
1652081580000|2022-05-09 07:33:00|11298.08|11298.08|11301.93|11301.93|11301.93|11301.93|11298.08|11298.08|0
1652081600000|2022-05-09 07:33:20|11301.29|11301.29|11301.29|11301.29|11301.29|11301.29|11301.29|11301.29|0
1652081640000|2022-05-09 07:34:00|11303.54|11303.54|11303.54|11303.54|11303.54|11303.54|11303.54|11303.54|0
1652081700000|2022-05-09 07:35:00|11304.18|11304.18|11304.18|11304.18|11304.18|11304.18|11304.18|11304.18|0
1652081710000|2022-05-09 07:35:10|11302.68|11302.68|11300.8|11300.8|11302.68|11302.68|11300.8|11300.8|0
1652081720000|2022-05-09 07:35:20|11299.67|11299.67|11299.67|11299.67|11299.67|11299.67|11299.67|11299.67|0
1652081750000|2022-05-09 07:35:50|11331.84|11331.84|11331.84|11331.84|11331.84|11331.84|11331.84|11331.84|0
1652081760000|2022-05-09 07:36:00|11333.35|11333.35|11333.35|11333.35|11333.35|11333.35|11333.35|11333.35|0
1652081770000|2022-05-09 07:36:10|11320.48|11320.48|11307.61|11307.61|11320.48|11320.48|11307.61|11307.61|0
1652081940000|2022-05-09 07:39:00|11301.17|11301.17|11301.17|11301.17|11301.17|11301.17|11301.17|11301.17|0
1652081950000|2022-05-09 07:39:10|11301.55|11301.55|11303.48|11303.48|11303.48|11303.48|11301.55|11301.55|0
1652081980000|2022-05-09 07:39:40|11301.55|11301.55|11301.55|11301.55|11301.55|11301.55|11301.55|11301.55|0
1652082040000|2022-05-09 07:40:40|11303.06|11303.06|11303.06|11303.06|11303.06|11303.06|11303.06|11303.06|0
1652082090000|2022-05-09 07:41:30|11301.96|11301.96|11301.96|11301.96|11301.96|11301.96|11301.96|11301.96|0
1652082150000|2022-05-09 07:42:30|11298.2|11298.2|11291.76|11291.76|11298.2|11298.2|11285.33|11285.33|0
1652082230000|2022-05-09 07:43:50|11293.27|11293.27|11293.27|11293.27|11293.27|11293.27|11293.27|11293.27|0
1652082250000|2022-05-09 07:44:10|11294.77|11294.77|11294.77|11294.77|11294.77|11294.77|11294.77|11294.77|0
1652082320000|2022-05-09 07:45:20|11275.47|11275.47|11268.23|11268.23|11275.47|11275.47|11268.23|11268.23|0
1652082330000|2022-05-09 07:45:30|11267.1|11267.1|11266.53|11266.53|11269.73|11269.73|11266.35|11266.35|0
1652082340000|2022-05-09 07:45:40|11264.6|11264.6|11264.6|11264.6|11264.6|11264.6|11264.6|11264.6|0
1652082350000|2022-05-09 07:45:50|11261.59|11261.59|11259.93|11259.93|11262.34|11262.34|11259.93|11259.93|0
1652082360000|2022-05-09 07:46:00|11261.86|11261.86|11263.14|11263.14|11263.14|11263.14|11261.86|11261.86|0
1652082370000|2022-05-09 07:46:10|11265.71|11265.71|11262.76|11262.76|11266.19|11266.19|11262.76|11262.76|0
1652082420000|2022-05-09 07:47:00|11263.89|11263.89|11261.97|11261.97|11263.89|11263.89|11261.97|11261.97|0
1652082460000|2022-05-09 07:47:40|11262.72|11262.72|11262.72|11262.72|11262.72|11262.72|11262.72|11262.72|0
1652082470000|2022-05-09 07:47:50|11263.47|11263.47|11263.47|11263.47|11263.47|11263.47|11263.47|11263.47|0
1652082490000|2022-05-09 07:48:10|11264.22|11264.22|11263.57|11263.57|11264.22|11264.22|11257.79|11257.79|0
1652082570000|2022-05-09 07:49:30|11264.66|11264.66|11264.66|11264.66|11264.66|11264.66|11264.66|11264.66|0
1652082580000|2022-05-09 07:49:40|11268.05|11268.05|11269.57|11269.57|11269.57|11269.57|11268.05|11268.05|0
1652082590000|2022-05-09 07:49:50|11270.21|11270.21|11269.57|11269.57|11270.21|11270.21|11269.57|11269.57|0
1652082610000|2022-05-09 07:50:10|11270.66|11270.66|11267.22|11267.22|11270.66|11270.66|11265.57|11265.57|0
1652082660000|2022-05-09 07:51:00|11268.5|11268.5|11268.5|11268.5|11268.5|11268.5|11268.5|11268.5|0
1652082790000|2022-05-09 07:53:10|11270.7|11270.7|11270.7|11270.7|11270.7|11270.7|11270.7|11270.7|0
1652082850000|2022-05-09 07:54:10|11251.39|11251.39|11249.89|11249.89|11251.39|11251.39|11249.89|11249.89|0
1652082960000|2022-05-09 07:56:00|11251.81|11251.81|11249.25|11249.25|11251.81|11251.81|11249.25|11249.25|0
1652083050000|2022-05-09 07:57:30|11242.81|11242.81|11242.81|11242.81|11242.81|11242.81|11242.81|11242.81|0
1652083060000|2022-05-09 07:57:40|11244.32|11244.32|11244.32|11244.32|11244.32|11244.32|11244.32|11244.32|0
1652083080000|2022-05-09 07:58:00|11242.39|11242.39|11241.84|11241.84|11242.39|11242.39|11239.65|11239.65|0
1652083100000|2022-05-09 07:58:20|11243.35|11243.35|11243.35|11243.35|11243.35|11243.35|11243.35|11243.35|0
1652083130000|2022-05-09 07:58:50|11244.48|11244.48|11244.48|11244.48|11244.48|11244.48|11244.48|11244.48|0
1652083150000|2022-05-09 07:59:10|11245.76|11245.76|11245.76|11245.76|11245.76|11245.76|11245.76|11245.76|0
1652083160000|2022-05-09 07:59:20|11246.14|11246.14|11238.58|11238.58|11246.14|11246.14|11238.58|11238.58|0
1652083210000|2022-05-09 08:00:10|11237.93|11237.93|11237.93|11237.93|11237.93|11237.93|11237.93|11237.93|0
1652083290000|2022-05-09 08:01:30|11233.55|11233.55|11233.55|11233.55|11233.55|11233.55|11233.55|11233.55|0
1652083320000|2022-05-09 08:02:00|11232.79|11232.79|11233.89|11233.89|11236.63|11236.63|11232.79|11232.79|0
1652083330000|2022-05-09 08:02:10|11237.18|11237.18|11237.18|11237.18|11237.18|11237.18|11237.18|11237.18|0
1652083340000|2022-05-09 08:02:20|11234.55|11234.55|11234.55|11234.55|11234.55|11234.55|11234.55|11234.55|0
1652083370000|2022-05-09 08:02:50|11234|11234|11234.55|11234.55|11234.55|11234.55|11234|11234|0
1652083380000|2022-05-09 08:03:00|11236.19|11236.19|11236.19|11236.19|11236.19|11236.19|11236.19|11236.19|0
1652083460000|2022-05-09 08:04:20|11242.63|11242.63|11242.63|11242.63|11242.63|11242.63|11242.63|11242.63|0
1652083470000|2022-05-09 08:04:30|11240.43|11240.43|11239.88|11239.88|11240.43|11240.43|11239.88|11239.88|0
1652083520000|2022-05-09 08:05:20|11239.34|11239.34|11238.79|11238.79|11239.34|11239.34|11238.79|11238.79|0
1652083560000|2022-05-09 08:06:00|11241.35|11241.35|11241.35|11241.35|11241.35|11241.35|11241.35|11241.35|0
1652083590000|2022-05-09 08:06:30|11238.15|11238.15|11238.15|11238.15|11238.15|11238.15|11238.15|11238.15|0
1652083640000|2022-05-09 08:07:20|11235.95|11235.95|11236.5|11236.5|11236.5|11236.5|11235.95|11235.95|0
1652083660000|2022-05-09 08:07:40|11232.65|11232.65|11232.65|11232.65|11232.65|11232.65|11232.65|11232.65|0
1652083690000|2022-05-09 08:08:10|11232.27|11232.27|11232.27|11232.27|11232.27|11232.27|11232.27|11232.27|0
1652083700000|2022-05-09 08:08:20|11233.78|11233.78|11233.78|11233.78|11233.78|11233.78|11233.78|11233.78|0
1652083720000|2022-05-09 08:08:40|11234.91|11234.91|11234.91|11234.91|11234.91|11234.91|11234.91|11234.91|0
1652083750000|2022-05-09 08:09:10|11240.55|11240.55|11236.41|11236.41|11240.55|11240.55|11236.41|11236.41|0
1652083800000|2022-05-09 08:10:00|11236.79|11236.79|11236.79|11236.79|11236.79|11236.79|11236.79|11236.79|0
1652083830000|2022-05-09 08:10:30|11233.4|11233.4|11233.4|11233.4|11233.4|11233.4|11233.4|11233.4|0
1652083900000|2022-05-09 08:11:40|11246.27|11246.27|11246.27|11246.27|11246.27|11246.27|11246.27|11246.27|0
1652084040000|2022-05-09 08:14:00|11253.97|11253.97|11253.97|11253.97|11253.97|11253.97|11253.97|11253.97|0
1652084080000|2022-05-09 08:14:40|11241.1|11241.1|11246.88|11246.88|11246.88|11246.88|11241.1|11241.1|0
1652084110000|2022-05-09 08:15:10|11253.31|11253.31|11253.31|11253.31|11253.31|11253.31|11253.31|11253.31|0
1652084150000|2022-05-09 08:15:50|11254.96|11254.96|11254.96|11254.96|11254.96|11254.96|11254.96|11254.96|0
1652084200000|2022-05-09 08:16:40|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|0
1652084210000|2022-05-09 08:16:50|11250.56|11250.56|11250.56|11250.56|11250.56|11250.56|11250.56|11250.56|0
1652084240000|2022-05-09 08:17:20|11250.93|11250.93|11250.93|11250.93|11250.93|11250.93|11250.93|11250.93|0
1652084250000|2022-05-09 08:17:30|11257.35|11257.35|11253.5|11253.5|11257.35|11257.35|11253.5|11253.5|0
1652084420000|2022-05-09 08:20:20|11252.86|11252.86|11252.86|11252.86|11252.86|11252.86|11252.86|11252.86|0
1652084430000|2022-05-09 08:20:30|11251.35|11251.35|11251.35|11251.35|11251.35|11251.35|11251.35|11251.35|0
1652084570000|2022-05-09 08:22:50|11251.9|11251.9|11251.9|11251.9|11251.9|11251.9|11251.9|11251.9|0
1652084580000|2022-05-09 08:23:00|11239.03|11239.03|11239.03|11239.03|11239.03|11239.03|11239.03|11239.03|0
1652084630000|2022-05-09 08:23:50|11237.15|11237.15|11236.78|11236.78|11237.15|11237.15|11236.78|11236.78|0
1652084650000|2022-05-09 08:24:10|11235.65|11235.65|11235.65|11235.65|11235.65|11235.65|11235.65|11235.65|0
1652084670000|2022-05-09 08:24:30|11236.78|11236.78|11236.78|11236.78|11236.78|11236.78|11236.78|11236.78|0
1652084680000|2022-05-09 08:24:40|11238.66|11238.66|11238.66|11238.66|11238.66|11238.66|11238.66|11238.66|0
1652084790000|2022-05-09 08:26:30|11236.46|11236.46|11236.46|11236.46|11236.46|11236.46|11236.46|11236.46|0
1652084800000|2022-05-09 08:26:40|11237.75|11237.75|11237.75|11237.75|11237.75|11237.75|11237.75|11237.75|0
1652084850000|2022-05-09 08:27:30|11235.11|11235.11|11235.87|11235.87|11235.87|11235.87|11235.11|11235.11|0
1652084880000|2022-05-09 08:28:00|11235.11|11235.11|11232.86|11232.86|11235.11|11235.11|11232.86|11232.86|0
1652084900000|2022-05-09 08:28:20|11230.29|11230.29|11234.32|11234.32|11234.32|11234.32|11230.29|11230.29|0
1652084910000|2022-05-09 08:28:30|11236.24|11236.24|11236.24|11236.24|11236.24|11236.24|11236.24|11236.24|0
1652084990000|2022-05-09 08:29:50|11236.88|11236.88|11236.88|11236.88|11236.88|11236.88|11236.88|11236.88|0
1652085000000|2022-05-09 08:30:00|11224.01|11224.01|11211.15|11211.15|11224.01|11224.01|11211.15|11211.15|0
1652085080000|2022-05-09 08:31:20|11210.5|11210.5|11207.21|11207.21|11210.5|11210.5|11207.21|11207.21|0
1652085120000|2022-05-09 08:32:00|11204|11204|11204|11204|11204|11204|11204|11204|0
1652085170000|2022-05-09 08:32:50|11204.38|11204.38|11204.38|11204.38|11204.38|11204.38|11204.38|11204.38|0
1652085230000|2022-05-09 08:33:50|11203.28|11203.28|11201.09|11201.09|11203.28|11203.28|11201.09|11201.09|0
1652085280000|2022-05-09 08:34:40|11207.52|11207.52|11201.09|11201.09|11207.52|11207.52|11201.09|11201.09|0
1652085290000|2022-05-09 08:34:50|11197.7|11197.7|11197.7|11197.7|11197.7|11197.7|11197.7|11197.7|0
1652085310000|2022-05-09 08:35:10|11196.2|11196.2|11196.2|11196.2|11196.2|11196.2|11196.2|11196.2|0
1652085340000|2022-05-09 08:35:40|11199.21|11199.21|11199.21|11199.21|11199.21|11199.21|11199.21|11199.21|0
1652085370000|2022-05-09 08:36:10|11198.45|11198.45|11198.45|11198.45|11198.45|11198.45|11198.45|11198.45|0
1652085380000|2022-05-09 08:36:20|11204.89|11204.89|11204.89|11204.89|11204.89|11204.89|11204.89|11204.89|0
1652085400000|2022-05-09 08:36:40|11201.04|11201.04|11201.04|11201.04|11201.04|11201.04|11201.04|11201.04|0
1652085420000|2022-05-09 08:37:00|11188.17|11188.17|11188.17|11188.17|11188.17|11188.17|11188.17|11188.17|0
1652085460000|2022-05-09 08:37:40|11189.68|11189.68|11189.68|11189.68|11189.68|11189.68|11189.68|11189.68|0
1652085490000|2022-05-09 08:38:10|11190.96|11190.96|11190.96|11190.96|11190.96|11190.96|11190.96|11190.96|0
1652085510000|2022-05-09 08:38:30|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|11192.24|0
1652085560000|2022-05-09 08:39:20|11186.6|11186.6|11186.6|11186.6|11186.6|11186.6|11186.6|11186.6|0
1652085570000|2022-05-09 08:39:30|11184.34|11184.34|11183.59|11183.59|11185.09|11185.09|11183.59|11183.59|0
1652085580000|2022-05-09 08:39:40|11188.48|11188.48|11188.48|11188.48|11188.48|11188.48|11188.48|11188.48|0
1652085640000|2022-05-09 08:40:40|11184.09|11184.09|11182.99|11182.99|11184.09|11184.09|11182.99|11182.99|0
1652085660000|2022-05-09 08:41:00|11181.11|11181.11|11175.09|11175.09|11181.11|11181.11|11175.09|11175.09|0
1652085680000|2022-05-09 08:41:20|11177.35|11177.35|11177.35|11177.35|11177.35|11177.35|11177.35|11177.35|0
1652085700000|2022-05-09 08:41:40|11179.23|11179.23|11178.1|11178.1|11182.24|11182.24|11178.1|11178.1|0
1652085720000|2022-05-09 08:42:00|11197.4|11197.4|11197.4|11197.4|11197.4|11197.4|11197.4|11197.4|0
1652085730000|2022-05-09 08:42:10|11200.15|11200.15|11199.02|11199.02|11200.15|11200.15|11199.02|11199.02|0
1652085740000|2022-05-09 08:42:20|11197.92|11197.92|11200.12|11200.12|11200.12|11200.12|11197.92|11197.92|0
1652085750000|2022-05-09 08:42:30|11191.77|11191.77|11193.06|11193.06|11193.06|11193.06|11191.77|11191.77|0
1652085770000|2022-05-09 08:42:50|11192.3|11192.3|11192.3|11192.3|11192.3|11192.3|11192.3|11192.3|0
1652085800000|2022-05-09 08:43:20|11187.41|11187.41|11187.41|11187.41|11187.41|11187.41|11187.41|11187.41|0
1652085820000|2022-05-09 08:43:40|11191.26|11191.26|11192.55|11192.55|11192.55|11192.55|11191.26|11191.26|0
1652085840000|2022-05-09 08:44:00|11198.94|11198.94|11198.94|11198.94|11198.94|11198.94|11198.94|11198.94|0
1652085850000|2022-05-09 08:44:10|11202.15|11202.15|11202.15|11202.15|11202.15|11202.15|11202.15|11202.15|0
1652085900000|2022-05-09 08:45:00|11204.72|11204.72|11204.72|11204.72|11204.72|11204.72|11204.72|11204.72|0
1652085980000|2022-05-09 08:46:20|11202.15|11202.15|11202.15|11202.15|11202.15|11202.15|11202.15|11202.15|0
1652085990000|2022-05-09 08:46:30|11198.86|11198.86|11198.86|11198.86|11198.86|11198.86|11198.86|11198.86|0
1652086000000|2022-05-09 08:46:40|11198.31|11198.31|11198.86|11198.86|11198.86|11198.86|11196.67|11196.67|0
1652086020000|2022-05-09 08:47:00|11197.21|11197.21|11197.21|11197.21|11197.21|11197.21|11197.21|11197.21|0
1652086040000|2022-05-09 08:47:20|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|11193.08|0
1652086100000|2022-05-09 08:48:20|11196.46|11196.46|11196.46|11196.46|11196.46|11196.46|11196.46|11196.46|0
1652086120000|2022-05-09 08:48:40|11199.21|11199.21|11199.21|11199.21|11199.21|11199.21|11199.21|11199.21|0
1652086140000|2022-05-09 08:49:00|11195.82|11195.82|11195.82|11195.82|11195.82|11195.82|11195.82|11195.82|0
1652086170000|2022-05-09 08:49:30|11193.08|11193.08|11195.82|11195.82|11195.82|11195.82|11193.08|11193.08|0
1652086200000|2022-05-09 08:50:00|11196.37|11196.37|11196.37|11196.37|11196.37|11196.37|11196.37|11196.37|0
1652086220000|2022-05-09 08:50:20|11191.23|11191.23|11191.23|11191.23|11191.23|11191.23|11191.23|11191.23|0
1652086240000|2022-05-09 08:50:40|11186.72|11186.72|11186.72|11186.72|11186.72|11186.72|11186.72|11186.72|0
1652086310000|2022-05-09 08:51:50|11183.43|11183.43|11183.43|11183.43|11183.43|11183.43|11183.43|11183.43|0
1652086370000|2022-05-09 08:52:50|11186.81|11186.81|11186.81|11186.81|11186.81|11186.81|11186.81|11186.81|0
1652086390000|2022-05-09 08:53:10|11189.82|11189.82|11189.82|11189.82|11189.82|11189.82|11189.82|11189.82|0
1652086440000|2022-05-09 08:54:00|11192.02|11192.02|11193.12|11193.12|11193.12|11193.12|11192.02|11192.02|0
1652086450000|2022-05-09 08:54:10|11194.76|11194.76|11192.02|11192.02|11194.76|11194.76|11192.02|11192.02|0
1652086460000|2022-05-09 08:54:20|11190.92|11190.92|11190.92|11190.92|11190.92|11190.92|11190.92|11190.92|0
1652086470000|2022-05-09 08:54:30|11191.47|11191.47|11191.47|11191.47|11191.47|11191.47|11191.47|11191.47|0
1652086520000|2022-05-09 08:55:20|11197.9|11197.9|11191.47|11191.47|11197.9|11197.9|11191.47|11191.47|0
1652086530000|2022-05-09 08:55:30|11194.21|11194.21|11195.31|11195.31|11195.31|11195.31|11194.21|11194.21|0
1652086540000|2022-05-09 08:55:40|11188.88|11188.88|11188.88|11188.88|11188.88|11188.88|11188.88|11188.88|0
1652086550000|2022-05-09 08:55:50|11187.78|11187.78|11187.78|11187.78|11187.78|11187.78|11187.78|11187.78|0
1652086600000|2022-05-09 08:56:40|11181.34|11181.34|11181.34|11181.34|11181.34|11181.34|11181.34|11181.34|0
1652086650000|2022-05-09 08:57:30|11180.8|11180.8|11180.8|11180.8|11180.8|11180.8|11180.8|11180.8|0
1652086660000|2022-05-09 08:57:40|11182.44|11182.44|11177.55|11177.55|11182.44|11182.44|11177.55|11177.55|0
1652086670000|2022-05-09 08:57:50|11176.42|11176.42|11176.42|11176.42|11176.42|11176.42|11176.42|11176.42|0
1652086680000|2022-05-09 08:58:00|11169.99|11169.99|11169.99|11169.99|11169.99|11169.99|11169.99|11169.99|0
1652086710000|2022-05-09 08:58:30|11170.36|11170.36|11170.36|11170.36|11170.36|11170.36|11170.36|11170.36|0
1652086740000|2022-05-09 08:59:00|11176.8|11176.8|11176.8|11176.8|11176.8|11176.8|11176.8|11176.8|0
1652086780000|2022-05-09 08:59:40|11168.45|11168.45|11177.44|11177.44|11177.44|11177.44|11168.45|11168.45|0
1652086790000|2022-05-09 08:59:50|11173.59|11173.59|11173.59|11173.59|11173.59|11173.59|11173.59|11173.59|0
1652086810000|2022-05-09 09:00:10|11175.09|11175.09|11178.82|11178.82|11178.82|11178.82|11175.09|11175.09|0
1652086820000|2022-05-09 09:00:20|11179.37|11179.37|11179.28|11179.28|11179.37|11179.37|11178.73|11178.73|0
1652086930000|2022-05-09 09:02:10|11185.71|11185.71|11185.71|11185.71|11185.71|11185.71|11185.71|11185.71|0
1652086940000|2022-05-09 09:02:20|11184.59|11184.59|11184.59|11184.59|11184.59|11184.59|11184.59|11184.59|0
1652087010000|2022-05-09 09:03:30|11171.72|11171.72|11171.72|11171.72|11171.72|11171.72|11171.72|11171.72|0
1652087030000|2022-05-09 09:03:50|11178.15|11178.15|11178.15|11178.15|11178.15|11178.15|11178.15|11178.15|0
1652087070000|2022-05-09 09:04:30|11177.02|11177.02|11176.27|11176.27|11177.02|11177.02|11176.27|11176.27|0
1652087080000|2022-05-09 09:04:40|11172.98|11172.98|11172.98|11172.98|11172.98|11172.98|11172.98|11172.98|0
1652087090000|2022-05-09 09:04:50|11175.17|11175.17|11175.17|11175.17|11175.17|11175.17|11175.17|11175.17|0
1652087140000|2022-05-09 09:05:40|11177.81|11177.81|11177.81|11177.81|11177.81|11177.81|11177.81|11177.81|0
1652087180000|2022-05-09 09:06:20|11181.66|11181.66|11182.3|11182.3|11182.3|11182.3|11181.66|11181.66|0
1652087190000|2022-05-09 09:06:30|11183.05|11183.05|11183.05|11183.05|11183.05|11183.05|11183.05|11183.05|0
1652087200000|2022-05-09 09:06:40|11185.25|11185.25|11185.25|11185.25|11185.25|11185.25|11185.25|11185.25|0
1652087310000|2022-05-09 09:08:30|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|0
1652087320000|2022-05-09 09:08:40|11182.13|11182.13|11183.78|11183.78|11183.78|11183.78|11182.13|11182.13|0
1652087340000|2022-05-09 09:09:00|11183.4|11183.4|11183.4|11183.4|11183.4|11183.4|11183.4|11183.4|0
1652087350000|2022-05-09 09:09:10|11181.47|11181.47|11183.44|11183.44|11183.44|11183.44|11179.59|11179.59|0
1652087430000|2022-05-09 09:10:30|11196.31|11196.31|11196.31|11196.31|11196.31|11196.31|11196.31|11196.31|0
1652087500000|2022-05-09 09:11:40|11197.59|11197.59|11197.59|11197.59|11197.59|11197.59|11197.59|11197.59|0
1652087560000|2022-05-09 09:12:40|11210.46|11210.46|11210.46|11210.46|11210.46|11210.46|11210.46|11210.46|0
1652087580000|2022-05-09 09:13:00|11211.75|11211.75|11211.75|11211.75|11211.75|11211.75|11211.75|11211.75|0
1652087600000|2022-05-09 09:13:20|11209.55|11209.55|11211.75|11211.75|11211.75|11211.75|11209.55|11209.55|0
1652087630000|2022-05-09 09:13:50|11208.45|11208.45|11207.91|11207.91|11208.45|11208.45|11207.91|11207.91|0
1652087640000|2022-05-09 09:14:00|11205.34|11205.34|11205.34|11205.34|11205.34|11205.34|11205.34|11205.34|0
1652087650000|2022-05-09 09:14:10|11206.62|11206.62|11206.62|11206.62|11206.62|11206.62|11206.62|11206.62|0
1652087670000|2022-05-09 09:14:30|11209.63|11209.63|11209.63|11209.63|11209.63|11209.63|11209.63|11209.63|0
1652087870000|2022-05-09 09:17:50|11212.64|11212.64|11212.64|11212.64|11212.64|11212.64|11212.64|11212.64|0
1652087900000|2022-05-09 09:18:20|11212.09|11212.09|11212.64|11212.64|11212.64|11212.64|11212.09|11212.09|0
1652087910000|2022-05-09 09:18:30|11219.08|11219.08|11219.08|11219.08|11219.08|11219.08|11219.08|11219.08|0
1652087940000|2022-05-09 09:19:00|11221.64|11221.64|11221.64|11221.64|11221.64|11221.64|11221.64|11221.64|0
1652088130000|2022-05-09 09:22:10|11223.84|11223.84|11223.84|11223.84|11223.84|11223.84|11223.84|11223.84|0
1652088210000|2022-05-09 09:23:30|11231.36|11231.36|11231.36|11231.36|11231.36|11231.36|11231.36|11231.36|0
1652088220000|2022-05-09 09:23:40|11237.78|11237.78|11234.02|11234.02|11237.78|11237.78|11234.02|11234.02|0
1652088270000|2022-05-09 09:24:30|11236.28|11236.28|11236.28|11236.28|11236.28|11236.28|11236.28|11236.28|0
1652088370000|2022-05-09 09:26:10|11235.9|11235.9|11235.9|11235.9|11235.9|11235.9|11235.9|11235.9|0
1652088390000|2022-05-09 09:26:30|11236.28|11236.28|11227.87|11227.87|11236.28|11236.28|11227.87|11227.87|0
1652088400000|2022-05-09 09:26:40|11230.43|11230.43|11230.43|11230.43|11230.43|11230.43|11230.43|11230.43|0
1652088520000|2022-05-09 09:28:40|11243.3|11243.3|11243.3|11243.3|11243.3|11243.3|11243.3|11243.3|0
1652088530000|2022-05-09 09:28:50|11242.55|11242.55|11242.55|11242.55|11242.55|11242.55|11242.55|11242.55|0
1652088540000|2022-05-09 09:29:00|11233.57|11233.57|11233.57|11233.57|11233.57|11233.57|11232.28|11232.28|0
1652088620000|2022-05-09 09:30:20|11235.45|11235.45|11234.69|11234.69|11235.45|11235.45|11234.69|11234.69|0
1652088810000|2022-05-09 09:33:30|11237.9|11237.9|11239.83|11239.83|11239.83|11239.83|11237.9|11237.9|0
1652088850000|2022-05-09 09:34:10|11237.26|11237.26|11237.26|11237.26|11237.26|11237.26|11237.26|11237.26|0
1652089120000|2022-05-09 09:38:40|11236.62|11236.62|11237.26|11237.26|11237.26|11237.26|11236.62|11236.62|0
1652089190000|2022-05-09 09:39:50|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|11238.54|0
1652089240000|2022-05-09 09:40:40|11235.8|11235.8|11235.25|11235.25|11235.8|11235.8|11235.25|11235.25|0
1652089270000|2022-05-09 09:41:10|11236.54|11236.54|11236.54|11236.54|11236.54|11236.54|11236.54|11236.54|0
1652089310000|2022-05-09 09:41:50|11238.04|11238.04|11235.41|11235.41|11238.04|11238.04|11235.41|11235.41|0
1652089400000|2022-05-09 09:43:20|11237.97|11237.97|11237.97|11237.97|11237.97|11237.97|11237.97|11237.97|0
1652089480000|2022-05-09 09:44:40|11236.05|11236.05|11236.05|11236.05|11236.05|11236.05|11236.05|11236.05|0
1652089600000|2022-05-09 09:46:40|11235.41|11235.41|11235.41|11235.41|11235.41|11235.41|11235.41|11235.41|0
1652089640000|2022-05-09 09:47:20|11216.11|11216.11|11216.11|11216.11|11216.11|11216.11|11216.11|11216.11|0
1652089830000|2022-05-09 09:50:30|11216.75|11216.75|11217.39|11217.39|11217.39|11217.39|11216.75|11216.75|0
1652089840000|2022-05-09 09:50:40|11218.52|11218.52|11217.39|11217.39|11218.52|11218.52|11217.39|11217.39|0
1652089940000|2022-05-09 09:52:20|11215.51|11215.51|11215.51|11215.51|11215.51|11215.51|11215.51|11215.51|0
1652089990000|2022-05-09 09:53:10|11217.15|11217.15|11217.15|11217.15|11217.15|11217.15|11217.15|11217.15|0
1652090040000|2022-05-09 09:54:00|11218.28|11218.28|11217.91|11217.91|11218.28|11218.28|11217.91|11217.91|0
1652090070000|2022-05-09 09:54:30|11211.47|11211.47|11211.47|11211.47|11211.47|11211.47|11211.47|11211.47|0
1652090120000|2022-05-09 09:55:20|11209.55|11209.55|11210.83|11210.83|11210.83|11210.83|11209.55|11209.55|0
1652090130000|2022-05-09 09:55:30|11212.75|11212.75|11212.75|11212.75|11212.75|11212.75|11212.75|11212.75|0
1652090140000|2022-05-09 09:55:40|11210.5|11210.5|11207.29|11207.29|11210.5|11210.5|11207.29|11207.29|0
1652090180000|2022-05-09 09:56:20|11213.72|11213.72|11213.72|11213.72|11213.72|11213.72|11213.72|11213.72|0
1652090230000|2022-05-09 09:57:10|11211.8|11211.8|11198.93|11198.93|11211.8|11211.8|11198.93|11198.93|0
1652090240000|2022-05-09 09:57:20|11202.78|11202.78|11209.21|11209.21|11209.21|11209.21|11202.78|11202.78|0
1652090290000|2022-05-09 09:58:10|11202.78|11202.78|11202.78|11202.78|11202.78|11202.78|11202.78|11202.78|0
1652090310000|2022-05-09 09:58:30|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|11209.21|0
1652090360000|2022-05-09 09:59:20|11205.36|11205.36|11211.05|11211.05|11211.8|11211.8|11205.36|11205.36|0
1652090370000|2022-05-09 09:59:30|11209.16|11209.16|11214.09|11214.09|11214.09|11214.09|11207.66|11207.66|0
1652090380000|2022-05-09 09:59:40|11214.47|11214.47|11214.47|11214.47|11214.47|11214.47|11214.47|11214.47|0
1652090420000|2022-05-09 10:00:20|11217.68|11217.68|11217.68|11217.68|11217.68|11217.68|11217.68|11217.68|0
1652090460000|2022-05-09 10:01:00|11224.11|11224.11|11224.11|11224.11|11224.11|11224.11|11224.11|11224.11|0
1652090480000|2022-05-09 10:01:20|11224.75|11224.75|11224.75|11224.75|11224.75|11224.75|11224.75|11224.75|0
1652090490000|2022-05-09 10:01:30|11225.88|11225.88|11226.26|11226.26|11226.26|11226.26|11225.88|11225.88|0
1652090640000|2022-05-09 10:04:00|11227.39|11227.39|11229.27|11229.27|11229.27|11229.27|11227.39|11227.39|0
1652090660000|2022-05-09 10:04:20|11222.83|11222.83|11222.83|11222.83|11222.83|11222.83|11222.83|11222.83|0
1652090680000|2022-05-09 10:04:40|11229.27|11229.27|11229.27|11229.27|11229.27|11229.27|11229.27|11229.27|0
1652090710000|2022-05-09 10:05:10|11228.63|11228.63|11228.63|11228.63|11228.63|11228.63|11228.63|11228.63|0
1652090730000|2022-05-09 10:05:30|11222.19|11222.19|11222.19|11222.19|11222.19|11222.19|11222.19|11222.19|0
1652090740000|2022-05-09 10:05:40|11217.06|11217.06|11212.03|11212.03|11217.06|11217.06|11212.03|11212.03|0
1652090790000|2022-05-09 10:06:30|11213.31|11213.31|11213.31|11213.31|11213.31|11213.31|11213.31|11213.31|0
1652090800000|2022-05-09 10:06:40|11211.39|11211.39|11211.39|11211.39|11211.39|11211.39|11211.39|11211.39|0
1652090820000|2022-05-09 10:07:00|11217.82|11217.82|11217.82|11217.82|11217.82|11217.82|11217.82|11217.82|0
1652090830000|2022-05-09 10:07:10|11220.39|11220.39|11220.65|11220.65|11221.03|11221.03|11220.39|11220.39|0
1652090840000|2022-05-09 10:07:20|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|11219.9|0
1652090900000|2022-05-09 10:08:20|11218.62|11218.62|11219.26|11219.26|11219.26|11219.26|11218.62|11218.62|0
1652091030000|2022-05-09 10:10:30|11220.54|11220.54|11221.82|11221.82|11221.82|11221.82|11220.54|11220.54|0
1652091060000|2022-05-09 10:11:00|11220.54|11220.54|11220.54|11220.54|11220.54|11220.54|11220.54|11220.54|0
1652091110000|2022-05-09 10:11:50|11224.68|11224.68|11226.56|11226.56|11226.56|11226.56|11224.68|11224.68|0
1652091140000|2022-05-09 10:12:20|11223.35|11223.35|11228.49|11228.49|11228.49|11228.49|11223.35|11223.35|0
1652091280000|2022-05-09 10:14:40|11234.92|11234.92|11234.92|11234.92|11234.92|11234.92|11234.92|11234.92|0
1652091300000|2022-05-09 10:15:00|11228.49|11228.49|11228.86|11228.86|11228.86|11228.86|11226.98|11226.98|0
1652091340000|2022-05-09 10:15:40|11229.5|11229.5|11229.5|11229.5|11229.5|11229.5|11229.5|11229.5|0
1652091350000|2022-05-09 10:15:50|11230.15|11230.15|11230.15|11230.15|11230.15|11230.15|11230.15|11230.15|0
1652091360000|2022-05-09 10:16:00|11228.86|11228.86|11228.86|11228.86|11228.86|11228.86|11228.86|11228.86|0
1652091380000|2022-05-09 10:16:20|11229.5|11229.5|11228.86|11228.86|11229.5|11229.5|11228.86|11228.86|0
1652091390000|2022-05-09 10:16:30|11230.15|11230.15|11230.15|11230.15|11230.15|11230.15|11230.15|11230.15|0
1652091400000|2022-05-09 10:16:40|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|0
1652091440000|2022-05-09 10:17:20|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|0
1652091520000|2022-05-09 10:18:40|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|0
1652091580000|2022-05-09 10:19:40|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|11222.43|0
1652091640000|2022-05-09 10:20:40|11221.79|11221.79|11222.43|11222.43|11222.43|11222.43|11221.79|11221.79|0
1652091650000|2022-05-09 10:20:50|11221.79|11221.79|11223.07|11223.07|11223.07|11223.07|11221.79|11221.79|0
1652091710000|2022-05-09 10:21:50|11223.71|11223.71|11230.15|11230.15|11230.15|11230.15|11223.71|11223.71|0
1652091730000|2022-05-09 10:22:10|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|11223.71|0
1652091780000|2022-05-09 10:23:00|11222.07|11222.07|11219.5|11219.5|11222.07|11222.07|11219.5|11219.5|0
1652091800000|2022-05-09 10:23:20|11218.86|11218.86|11221.42|11221.42|11221.42|11221.42|11218.22|11218.22|0
1652091810000|2022-05-09 10:23:30|11220.14|11220.14|11220.14|11220.14|11220.78|11220.78|11219.5|11219.5|0
1652091820000|2022-05-09 10:23:40|11221.42|11221.42|11220.14|11220.14|11221.42|11221.42|11218.86|11218.86|0
1652091860000|2022-05-09 10:24:20|11217.57|11217.57|11217.57|11217.57|11217.57|11217.57|11217.57|11217.57|0
1652091890000|2022-05-09 10:24:50|11204.71|11204.71|11204.71|11204.71|11204.71|11204.71|11204.71|11204.71|0
1652091910000|2022-05-09 10:25:10|11207.27|11207.27|11209.84|11209.84|11209.84|11209.84|11207.27|11207.27|0
1652091920000|2022-05-09 10:25:20|11207.65|11207.65|11207.65|11207.65|11207.65|11207.65|11207.65|11207.65|0
1652091930000|2022-05-09 10:25:30|11208.29|11208.29|11208.29|11208.29|11208.29|11208.29|11208.29|11208.29|0
1652091940000|2022-05-09 10:25:40|11209.57|11209.57|11210.21|11210.21|11210.21|11210.21|11209.57|11209.57|0
1652091950000|2022-05-09 10:25:50|11209.57|11209.57|11209.57|11209.57|11209.57|11209.57|11209.57|11209.57|0
1652091970000|2022-05-09 10:26:10|11203.93|11203.93|11203.93|11203.93|11203.93|11203.93|11203.93|11203.93|0
1652092010000|2022-05-09 10:26:50|11200.72|11200.72|11200.72|11200.72|11200.72|11200.72|11200.72|11200.72|0
1652092020000|2022-05-09 10:27:00|11198.15|11198.15|11198.15|11198.15|11198.15|11198.15|11198.15|11198.15|0
1652092050000|2022-05-09 10:27:30|11191.72|11191.72|11192.47|11192.47|11192.47|11192.47|11191.72|11191.72|0
1652092060000|2022-05-09 10:27:40|11194.66|11194.66|11196.86|11196.86|11196.86|11196.86|11194.66|11194.66|0
1652092070000|2022-05-09 10:27:50|11195.76|11195.76|11195.76|11195.76|11195.76|11195.76|11195.76|11195.76|0
1652092080000|2022-05-09 10:28:00|11198.33|11198.33|11198.33|11198.33|11198.33|11198.33|11198.33|11198.33|0
1652092100000|2022-05-09 10:28:20|11199.42|11199.42|11199.42|11199.42|11199.42|11199.42|11199.42|11199.42|0
1652092110000|2022-05-09 10:28:30|11202.06|11202.06|11202.06|11202.06|11202.06|11202.06|11202.06|11202.06|0
1652092290000|2022-05-09 10:31:30|11200.96|11200.96|11200.96|11200.96|11200.96|11200.96|11200.96|11200.96|0
1652092360000|2022-05-09 10:32:40|11197.58|11197.58|11193.72|11193.72|11197.58|11197.58|11193.72|11193.72|0
1652092390000|2022-05-09 10:33:10|11197.11|11197.11|11194.48|11194.48|11197.11|11197.11|11194.48|11194.48|0
1652092500000|2022-05-09 10:35:00|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|11192.97|0
1652092540000|2022-05-09 10:35:40|11186.54|11186.54|11173.67|11173.67|11186.54|11186.54|11173.67|11173.67|0
1652092560000|2022-05-09 10:36:00|11180.1|11180.1|11180.1|11180.1|11180.1|11180.1|11180.1|11180.1|0
1652092600000|2022-05-09 10:36:40|11186.54|11186.54|11186.54|11186.54|11186.54|11186.54|11186.54|11186.54|0
1652092610000|2022-05-09 10:36:50|11185.9|11185.9|11185.9|11185.9|11185.9|11185.9|11185.9|11185.9|0
1652092640000|2022-05-09 10:37:20|11184.8|11184.8|11184.8|11184.8|11184.8|11184.8|11184.8|11184.8|0
1652092660000|2022-05-09 10:37:40|11186.08|11186.08|11186.72|11186.72|11186.72|11186.72|11186.08|11186.08|0
1652092670000|2022-05-09 10:37:50|11187.37|11187.37|11186.72|11186.72|11187.37|11187.37|11186.72|11186.72|0
1652092680000|2022-05-09 10:38:00|11193.16|11193.16|11189.93|11189.93|11196.37|11196.37|11189.93|11189.93|0
1652092690000|2022-05-09 10:38:10|11190.57|11190.57|11189.29|11189.29|11190.57|11190.57|11189.29|11189.29|0
1652092720000|2022-05-09 10:38:40|11195.73|11195.73|11195.73|11195.73|11195.73|11195.73|11195.73|11195.73|0
1652092730000|2022-05-09 10:38:50|11193.84|11193.84|11193.84|11193.84|11193.84|11193.84|11193.84|11193.84|0
1652092770000|2022-05-09 10:39:30|11187.41|11187.41|11187.41|11187.41|11187.41|11187.41|11187.41|11187.41|0
1652092790000|2022-05-09 10:39:50|11185.15|11185.15|11185.15|11185.15|11185.15|11185.15|11185.15|11185.15|0
1652092820000|2022-05-09 10:40:20|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|0
1652092940000|2022-05-09 10:42:20|11191.21|11191.21|11191.21|11191.21|11191.21|11191.21|11191.21|11191.21|0
1652092970000|2022-05-09 10:42:50|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|0
1652092980000|2022-05-09 10:43:00|11178.34|11178.34|11179.47|11179.47|11179.47|11179.47|11178.34|11178.34|0
1652093110000|2022-05-09 10:45:10|11185.9|11185.9|11186.55|11186.55|11186.55|11186.55|11185.9|11185.9|0
1652093130000|2022-05-09 10:45:30|11186.92|11186.92|11186.92|11186.92|11188.8|11188.8|11186.92|11186.92|0
1652093140000|2022-05-09 10:45:40|11188.8|11188.8|11188.16|11188.16|11188.8|11188.8|11188.16|11188.16|0
1652093150000|2022-05-09 10:45:50|11181.73|11181.73|11181.73|11181.73|11181.73|11181.73|11181.73|11181.73|0
1652093160000|2022-05-09 10:46:00|11183.01|11183.01|11184.29|11184.29|11184.29|11184.29|11183.01|11183.01|0
1652093170000|2022-05-09 10:46:10|11184.94|11184.94|11184.94|11184.94|11184.94|11184.94|11184.94|11184.94|0
1652093180000|2022-05-09 10:46:20|11185.58|11185.58|11184.34|11184.34|11186.22|11186.22|11184.34|11184.34|0
1652093190000|2022-05-09 10:46:30|11182.41|11182.41|11183.06|11183.06|11183.06|11183.06|11182.41|11182.41|0
1652093200000|2022-05-09 10:46:40|11182.41|11182.41|11182.41|11182.41|11182.41|11182.41|11182.41|11182.41|0
1652093210000|2022-05-09 10:46:50|11183.06|11183.06|11183.06|11183.06|11183.06|11183.06|11183.06|11183.06|0
1652093220000|2022-05-09 10:47:00|11181.77|11181.77|11183.06|11183.06|11183.06|11183.06|11181.77|11181.77|0
1652093240000|2022-05-09 10:47:20|11181.93|11181.93|11182.57|11182.57|11182.57|11182.57|11181.93|11181.93|0
1652093270000|2022-05-09 10:47:50|11181.28|11181.28|11183.21|11183.21|11183.21|11183.21|11181.28|11181.28|0
1652093310000|2022-05-09 10:48:30|11180.64|11180.64|11180.64|11180.64|11180.64|11180.64|11180.64|11180.64|0
1652093340000|2022-05-09 10:49:00|11179.85|11179.85|11179.85|11179.85|11179.85|11179.85|11179.85|11179.85|0
1652093350000|2022-05-09 10:49:10|11177.21|11177.21|11177.21|11177.21|11177.21|11177.21|11177.21|11177.21|0
1652093400000|2022-05-09 10:50:00|11177.59|11177.59|11177.59|11177.59|11177.59|11177.59|11177.59|11177.59|0
1652093420000|2022-05-09 10:50:20|11178.72|11178.72|11178.72|11178.72|11178.72|11178.72|11178.72|11178.72|0
1652093470000|2022-05-09 10:51:10|11181.28|11181.28|11200.59|11200.59|11200.59|11200.59|11181.28|11181.28|0
1652093500000|2022-05-09 10:51:40|11201.34|11201.34|11201.34|11201.34|11201.34|11201.34|11201.34|11201.34|0
1652093510000|2022-05-09 10:51:50|11194.91|11194.91|11194.91|11194.91|11194.91|11194.91|11194.91|11194.91|0
1652093760000|2022-05-09 10:56:00|11196.03|11196.03|11197.54|11197.54|11197.54|11197.54|11196.03|11196.03|0
1652093770000|2022-05-09 10:56:10|11198.29|11198.29|11198.29|11198.29|11198.29|11198.29|11198.29|11198.29|0
1652093920000|2022-05-09 10:58:40|11195.08|11195.08|11190.94|11190.94|11195.08|11195.08|11190.94|11190.94|0
1652093940000|2022-05-09 10:59:00|11184.51|11184.51|11184.51|11184.51|11184.51|11184.51|11184.51|11184.51|0
1652093970000|2022-05-09 10:59:30|11184.89|11184.89|11184.89|11184.89|11184.89|11184.89|11184.89|11184.89|0
1652094010000|2022-05-09 11:00:10|11184.13|11184.13|11184.13|11184.13|11184.13|11184.13|11184.13|11184.13|0
1652094030000|2022-05-09 11:00:30|11187.34|11187.34|11192.12|11192.12|11192.12|11192.12|11186.7|11186.7|0
1652094040000|2022-05-09 11:00:40|11189.56|11189.56|11185.79|11185.79|11189.56|11189.56|11185.79|11185.79|0
1652094100000|2022-05-09 11:01:40|11183.87|11183.87|11184.51|11184.51|11184.51|11184.51|11183.87|11183.87|0
1652094140000|2022-05-09 11:02:20|11178.08|11178.08|11178.08|11178.08|11178.08|11178.08|11178.08|11178.08|0
1652094150000|2022-05-09 11:02:30|11177.53|11177.53|11177.53|11177.53|11177.53|11177.53|11177.53|11177.53|0
1652094170000|2022-05-09 11:02:50|11177.15|11177.15|11176.51|11176.51|11177.15|11177.15|11176.51|11176.51|0
1652094230000|2022-05-09 11:03:50|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|0
1652094240000|2022-05-09 11:04:00|11176.51|11176.51|11176.51|11176.51|11176.51|11176.51|11176.51|11176.51|0
1652094280000|2022-05-09 11:04:40|11177.79|11177.79|11177.79|11177.79|11177.79|11177.79|11177.79|11177.79|0
1652094290000|2022-05-09 11:04:50|11178.43|11178.43|11177.79|11177.79|11178.43|11178.43|11177.79|11177.79|0
1652094300000|2022-05-09 11:05:00|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|11177.15|0
1652094310000|2022-05-09 11:05:10|11175.87|11175.87|11175.87|11175.87|11175.87|11175.87|11175.87|11175.87|0
1652094320000|2022-05-09 11:05:20|11175.23|11175.23|11175.23|11175.23|11175.23|11175.23|11175.23|11175.23|0
1652094330000|2022-05-09 11:05:30|11179.08|11179.08|11179.08|11179.08|11179.08|11179.08|11179.08|11179.08|0
1652094340000|2022-05-09 11:05:40|11180.96|11180.96|11180.96|11180.96|11180.96|11180.96|11180.96|11180.96|0
1652094430000|2022-05-09 11:07:10|11177.75|11177.75|11177.75|11177.75|11177.75|11177.75|11177.75|11177.75|0
1652094440000|2022-05-09 11:07:20|11184.18|11184.18|11184.18|11184.18|11184.18|11184.18|11184.18|11184.18|0
1652094540000|2022-05-09 11:09:00|11186.44|11186.44|11185.31|11185.31|11186.44|11186.44|11185.31|11185.31|0
1652094560000|2022-05-09 11:09:20|11189.8|11189.8|11189.8|11189.8|11189.8|11189.8|11189.8|11189.8|0
1652094580000|2022-05-09 11:09:40|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|11189.16|0
1652094590000|2022-05-09 11:09:50|11192.37|11192.37|11192.37|11192.37|11192.37|11192.37|11192.37|11192.37|0
1652094600000|2022-05-09 11:10:00|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|11193.01|0
1652094620000|2022-05-09 11:10:20|11194.11|11194.11|11194.11|11194.11|11194.11|11194.11|11194.11|11194.11|0
1652094660000|2022-05-09 11:11:00|11187.68|11187.68|11188.22|11188.22|11188.22|11188.22|11185.48|11185.48|0
1652094670000|2022-05-09 11:11:10|11189.87|11189.87|11189.32|11189.32|11189.87|11189.87|11189.32|11189.32|0
1652094680000|2022-05-09 11:11:20|11192.53|11192.53|11193.17|11193.17|11193.17|11193.17|11192.53|11192.53|0
1652094710000|2022-05-09 11:11:50|11192.53|11192.53|11191.25|11191.25|11192.53|11192.53|11191.25|11191.25|0
1652094740000|2022-05-09 11:12:20|11194.45|11194.45|11194.45|11194.45|11194.45|11194.45|11194.45|11194.45|0
1652094830000|2022-05-09 11:13:50|11198.3|11198.3|11197.76|11197.76|11198.3|11198.3|11197.76|11197.76|0
1652094840000|2022-05-09 11:14:00|11196.11|11196.11|11196.11|11196.11|11196.11|11196.11|11196.11|11196.11|0
1652094900000|2022-05-09 11:15:00|11199.32|11199.32|11199.96|11199.96|11199.96|11199.96|11199.32|11199.32|0
1652094950000|2022-05-09 11:15:50|11202.97|11202.97|11202.97|11202.97|11202.97|11202.97|11202.97|11202.97|0
1652095000000|2022-05-09 11:16:40|11205.54|11205.54|11205.54|11205.54|11205.54|11205.54|11205.54|11205.54|0
1652095020000|2022-05-09 11:17:00|11203.61|11203.61|11203.61|11203.61|11203.61|11203.61|11203.61|11203.61|0
1652095030000|2022-05-09 11:17:10|11205.54|11205.54|11205.54|11205.54|11205.54|11205.54|11205.54|11205.54|0
1652095040000|2022-05-09 11:17:20|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|11205.91|0
1652095060000|2022-05-09 11:17:40|11207.2|11207.2|11207.2|11207.2|11207.2|11207.2|11207.2|11207.2|0
1652095140000|2022-05-09 11:19:00|11204.19|11204.19|11202.31|11202.31|11204.19|11204.19|11202.31|11202.31|0
1652095150000|2022-05-09 11:19:10|11192.04|11192.04|11186.91|11186.91|11192.04|11192.04|11186.91|11186.91|0
1652095180000|2022-05-09 11:19:40|11183.7|11183.7|11181.77|11181.77|11183.7|11183.7|11181.77|11181.77|0
1652095230000|2022-05-09 11:20:30|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|11184.78|0
1652095240000|2022-05-09 11:20:40|11184.14|11184.14|11182.86|11182.86|11184.14|11184.14|11182.86|11182.86|0
1652095270000|2022-05-09 11:21:10|11176.42|11176.42|11169.99|11169.99|11176.42|11176.42|11169.99|11169.99|0
1652095340000|2022-05-09 11:22:20|11171.91|11171.91|11171.91|11171.91|11171.91|11171.91|11171.91|11171.91|0
1652095370000|2022-05-09 11:22:50|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|0
1652095380000|2022-05-09 11:23:00|11180.27|11180.27|11179.14|11179.14|11180.27|11180.27|11179.14|11179.14|0
1652095390000|2022-05-09 11:23:10|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|11172.71|0
1652095490000|2022-05-09 11:24:50|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|11173.84|0
1652095500000|2022-05-09 11:25:00|11172.74|11172.74|11174.94|11174.94|11174.94|11174.94|11172.74|11172.74|0
1652095550000|2022-05-09 11:25:50|11168.5|11168.5|11168.5|11168.5|11168.5|11168.5|11168.5|11168.5|0
1652095560000|2022-05-09 11:26:00|11167.22|11167.22|11167.22|11167.22|11167.22|11167.22|11167.22|11167.22|0
1652095580000|2022-05-09 11:26:20|11165.93|11165.93|11165.93|11165.93|11165.93|11165.93|11165.93|11165.93|0
1652095690000|2022-05-09 11:28:10|11163.3|11163.3|11161.8|11161.8|11163.3|11163.3|11161.8|11161.8|0
1652096040000|2022-05-09 11:34:00|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|11160.7|0
1652096180000|2022-05-09 11:36:20|11157.49|11157.49|11157.49|11157.49|11157.49|11157.49|11157.49|11157.49|0
1652096190000|2022-05-09 11:36:30|11157.11|11157.11|11157.11|11157.11|11157.11|11157.11|11157.11|11157.11|0
1652096240000|2022-05-09 11:37:20|11158.24|11158.24|11158.24|11158.24|11158.24|11158.24|11158.24|11158.24|0
1652096270000|2022-05-09 11:37:50|11157.6|11157.6|11157.6|11157.6|11157.6|11157.6|11157.6|11157.6|0
1652096280000|2022-05-09 11:38:00|11159.48|11159.48|11159.48|11159.48|11159.48|11159.48|11159.48|11159.48|0
1652096310000|2022-05-09 11:38:30|11160.77|11160.77|11162.05|11162.05|11162.05|11162.05|11160.77|11160.77|0
1652096320000|2022-05-09 11:38:40|11174.92|11174.92|11174.92|11174.92|11174.92|11174.92|11174.92|11174.92|0
1652096340000|2022-05-09 11:39:00|11173.63|11173.63|11173.63|11173.63|11173.63|11173.63|11173.63|11173.63|0
1652096390000|2022-05-09 11:39:50|11174.92|11174.92|11179.41|11179.41|11179.41|11179.41|11174.92|11174.92|0
1652096400000|2022-05-09 11:40:00|11178.13|11178.13|11178.13|11178.13|11178.13|11178.13|11178.13|11178.13|0
1652096560000|2022-05-09 11:42:40|11176.2|11176.2|11182.64|11182.64|11182.64|11182.64|11176.2|11176.2|0
1652096650000|2022-05-09 11:44:10|11180.99|11180.99|11182.64|11182.64|11182.64|11182.64|11180.99|11180.99|0
1652096690000|2022-05-09 11:44:50|11183.73|11183.73|11183.73|11183.73|11183.73|11183.73|11183.73|11183.73|0
1652096880000|2022-05-09 11:48:00|11181.47|11181.47|11181.47|11181.47|11181.47|11181.47|11181.47|11181.47|0
1652096980000|2022-05-09 11:49:40|11180.83|11180.83|11180.83|11180.83|11180.83|11180.83|11180.83|11180.83|0
1652096990000|2022-05-09 11:49:50|11178.91|11178.91|11178.91|11178.91|11178.91|11178.91|11178.91|11178.91|0
1652097000000|2022-05-09 11:50:00|11180.19|11180.19|11181.47|11181.47|11181.47|11181.47|11180.19|11180.19|0
1652097160000|2022-05-09 11:52:40|11179.55|11179.55|11179.55|11179.55|11179.55|11179.55|11179.55|11179.55|0
1652097170000|2022-05-09 11:52:50|11176.98|11176.98|11176.98|11176.98|11176.98|11176.98|11176.98|11176.98|0
1652097190000|2022-05-09 11:53:10|11174.35|11174.35|11173.97|11173.97|11174.35|11174.35|11173.97|11173.97|0
1652097220000|2022-05-09 11:53:40|11174.35|11174.35|11175.1|11175.1|11175.1|11175.1|11174.35|11174.35|0
1652097230000|2022-05-09 11:53:50|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|11174.35|0
1652097270000|2022-05-09 11:54:30|11173.8|11173.8|11173.8|11173.8|11173.8|11173.8|11173.8|11173.8|0
1652097290000|2022-05-09 11:54:50|11168.67|11168.67|11168.67|11168.67|11168.67|11168.67|11168.67|11168.67|0
1652097320000|2022-05-09 11:55:20|11177.01|11177.01|11178.14|11178.14|11178.14|11178.14|11177.01|11177.01|0
1652097340000|2022-05-09 11:55:40|11178.69|11178.69|11178.69|11178.69|11178.69|11178.69|11178.69|11178.69|0
1652097370000|2022-05-09 11:56:10|11179.81|11179.81|11179.81|11179.81|11179.81|11179.81|11179.81|11179.81|0
1652097390000|2022-05-09 11:56:30|11177.25|11177.25|11177.25|11177.25|11177.25|11177.25|11177.25|11177.25|0
1652097590000|2022-05-09 11:59:50|11172.76|11172.76|11172.76|11172.76|11172.76|11172.76|11172.76|11172.76|0
1652097630000|2022-05-09 12:00:30|11177.25|11177.25|11177.25|11177.25|11177.25|11177.25|11177.25|11177.25|0
1652097690000|2022-05-09 12:01:30|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|11178.89|0
1652097700000|2022-05-09 12:01:40|11179.44|11179.44|11179.44|11179.44|11179.44|11179.44|11179.44|11179.44|0
1652097710000|2022-05-09 12:01:50|11179.99|11179.99|11178.49|11178.49|11179.99|11179.99|11178.49|11178.49|0
1652097790000|2022-05-09 12:03:10|11177.73|11177.73|11174.52|11174.52|11177.73|11177.73|11174.52|11174.52|0
1652097890000|2022-05-09 12:04:50|11177.73|11177.73|11177.73|11177.73|11177.73|11177.73|11177.73|11177.73|0
1652097900000|2022-05-09 12:05:00|11184.17|11184.17|11184.17|11184.17|11184.17|11184.17|11184.17|11184.17|0
1652097920000|2022-05-09 12:05:20|11184.81|11184.81|11183.53|11183.53|11186.09|11186.09|11183.53|11183.53|0
1652098040000|2022-05-09 12:07:20|11186.54|11186.54|11186.16|11186.16|11186.54|11186.54|11186.16|11186.16|0
1652098260000|2022-05-09 12:11:00|11189.37|11189.37|11189.37|11189.37|11189.37|11189.37|11189.37|11189.37|0
1652098270000|2022-05-09 12:11:10|11188.08|11188.08|11184.88|11184.88|11188.08|11188.08|11175.22|11175.22|0
1652098280000|2022-05-09 12:11:20|11178.44|11178.44|11178.44|11178.44|11178.44|11178.44|11178.44|11178.44|0
1652098330000|2022-05-09 12:12:10|11178.99|11178.99|11178.99|11178.99|11178.99|11178.99|11178.99|11178.99|0
1652098420000|2022-05-09 12:13:40|11178.35|11178.35|11178.35|11178.35|11178.35|11178.35|11178.35|11178.35|0
1652098430000|2022-05-09 12:13:50|11177.6|11177.6|11177.6|11177.6|11177.6|11177.6|11177.6|11177.6|0
1652098470000|2022-05-09 12:14:30|11173.75|11173.75|11173.75|11173.75|11173.75|11173.75|11173.75|11173.75|0
1652098480000|2022-05-09 12:14:40|11175.03|11175.03|11175.03|11175.03|11175.03|11175.03|11175.03|11175.03|0
1652098560000|2022-05-09 12:16:00|11175.78|11175.78|11177.29|11177.29|11177.29|11177.29|11175.78|11175.78|0
1652098570000|2022-05-09 12:16:10|11178.79|11178.79|11178.04|11178.04|11178.79|11178.79|11178.04|11178.04|0
1652098610000|2022-05-09 12:16:50|11178.68|11178.68|11178.68|11178.68|11178.68|11178.68|11178.68|11178.68|0
1652098780000|2022-05-09 12:19:40|11178.13|11178.13|11178.13|11178.13|11178.13|11178.13|11178.13|11178.13|0
1652098830000|2022-05-09 12:20:30|11176.21|11176.21|11176.21|11176.21|11176.21|11176.21|11176.21|11176.21|0
1652098850000|2022-05-09 12:20:50|11174.92|11174.92|11174.92|11174.92|11174.92|11174.92|11174.92|11174.92|0
1652098880000|2022-05-09 12:21:20|11172.36|11172.36|11172.36|11172.36|11172.36|11172.36|11172.36|11172.36|0
1652098980000|2022-05-09 12:23:00|11170.43|11170.43|11170.43|11170.43|11170.43|11170.43|11170.43|11170.43|0
1652099090000|2022-05-09 12:24:50|11169.88|11169.88|11157.02|11157.02|11169.88|11169.88|11157.02|11157.02|0
1652099100000|2022-05-09 12:25:00|11156.26|11156.26|11156.26|11156.26|11156.26|11156.26|11153.25|11153.25|0
1652099110000|2022-05-09 12:25:10|11155.13|11155.13|11155.13|11155.13|11155.13|11155.13|11155.13|11155.13|0
1652099150000|2022-05-09 12:25:50|11157.06|11157.06|11159.63|11159.63|11159.63|11159.63|11155.78|11155.78|0
1652099200000|2022-05-09 12:26:40|11159.25|11159.25|11159.25|11159.25|11159.25|11159.25|11159.25|11159.25|0
1652099250000|2022-05-09 12:27:30|11160.38|11160.38|11161.13|11161.13|11161.13|11161.13|11160.38|11160.38|0
1652099280000|2022-05-09 12:28:00|11174|11174|11174|11174|11174|11174|11174|11174|0
1652099310000|2022-05-09 12:28:30|11177.85|11177.85|11177.85|11177.85|11177.85|11177.85|11177.85|11177.85|0
1652099430000|2022-05-09 12:30:30|11177.47|11177.47|11177.47|11177.47|11177.47|11177.47|11177.47|11177.47|0
1652099450000|2022-05-09 12:30:50|11176.93|11176.93|11176.93|11176.93|11176.93|11176.93|11176.93|11176.93|0
1652099470000|2022-05-09 12:31:10|11175|11175|11175|11175|11175|11175|11175|11175|0
1652099560000|2022-05-09 12:32:40|11173.87|11173.87|11173.87|11173.87|11173.87|11173.87|11173.87|11173.87|0
1652099590000|2022-05-09 12:33:10|11173.32|11173.32|11173.32|11173.32|11173.32|11173.32|11173.32|11173.32|0
1652099770000|2022-05-09 12:36:10|11175.2|11175.2|11174.83|11174.83|11177.09|11177.09|11174.83|11174.83|0
1652099810000|2022-05-09 12:36:50|11175.96|11175.96|11175.96|11175.96|11175.96|11175.96|11175.96|11175.96|0
1652099910000|2022-05-09 12:38:30|11176.6|11176.6|11176.6|11176.6|11176.6|11176.6|11176.6|11176.6|0
1652100020000|2022-05-09 12:40:20|11177.24|11177.24|11175.96|11175.96|11177.88|11177.88|11175.96|11175.96|0
1652100030000|2022-05-09 12:40:30|11177.88|11177.88|11182.37|11182.37|11182.37|11182.37|11177.88|11177.88|0
1652100040000|2022-05-09 12:40:40|11208.11|11208.11|11208.11|11208.11|11208.11|11208.11|11208.11|11208.11|0
1652100100000|2022-05-09 12:41:40|11214.54|11214.54|11214.54|11214.54|11214.54|11214.54|11214.54|11214.54|0
1652100170000|2022-05-09 12:42:50|11213.9|11213.9|11213.9|11213.9|11213.9|11213.9|11213.9|11213.9|0
1652100190000|2022-05-09 12:43:10|11201.03|11201.03|11201.03|11201.03|11201.03|11201.03|11201.03|11201.03|0
1652100330000|2022-05-09 12:45:30|11207.47|11207.47|11207.47|11207.47|11207.47|11207.47|11207.47|11207.47|0
1652100340000|2022-05-09 12:45:40|11209.66|11209.66|11211.04|11211.04|11211.04|11211.04|11209.11|11209.11|0
1652100540000|2022-05-09 12:49:00|11209.94|11209.94|11209.94|11209.94|11209.94|11209.94|11209.94|11209.94|0
1652100600000|2022-05-09 12:50:00|11208.02|11208.02|11212.51|11212.51|11212.51|11212.51|11208.02|11208.02|0
1652100770000|2022-05-09 12:52:50|11212.89|11212.89|11212.89|11212.89|11212.89|11212.89|11212.89|11212.89|0
1652100860000|2022-05-09 12:54:20|11215.45|11215.45|11215.45|11215.45|11215.45|11215.45|11215.45|11215.45|0
1652100880000|2022-05-09 12:54:40|11216.55|11216.55|11216.55|11216.55|11216.55|11216.55|11216.55|11216.55|0
1652101160000|2022-05-09 12:59:20|11215.04|11215.04|11202.18|11202.18|11215.04|11215.04|11202.18|11202.18|0
1652101210000|2022-05-09 13:00:10|11201.63|11201.63|11201.63|11201.63|11201.63|11201.63|11201.63|11201.63|0
1652101230000|2022-05-09 13:00:30|11202.72|11202.72|11202.72|11202.72|11202.72|11202.72|11202.72|11202.72|0
1652101410000|2022-05-09 13:03:30|11205.73|11205.73|11205.73|11205.73|11205.73|11205.73|11205.73|11205.73|0
1652101420000|2022-05-09 13:03:40|11206.49|11206.49|11206.49|11206.49|11206.49|11206.49|11206.49|11206.49|0
1652101530000|2022-05-09 13:05:30|11205.73|11205.73|11207.99|11207.99|11207.99|11207.99|11205.73|11205.73|0
1652101540000|2022-05-09 13:05:40|11209.87|11209.87|11210.25|11210.25|11211.38|11211.38|11209.87|11209.87|0
1652101560000|2022-05-09 13:06:00|11216.02|11216.02|11215.38|11215.38|11216.02|11216.02|11215.38|11215.38|0
1652101580000|2022-05-09 13:06:20|11217.95|11217.95|11217.95|11217.95|11217.95|11217.95|11217.95|11217.95|0
1652101610000|2022-05-09 13:06:50|11224.38|11224.38|11224.38|11224.38|11224.38|11224.38|11224.38|11224.38|0
1652101670000|2022-05-09 13:07:50|11228.52|11228.52|11226.27|11226.27|11228.52|11228.52|11226.27|11226.27|0
1652101680000|2022-05-09 13:08:00|11226.91|11226.91|11226.91|11226.91|11226.91|11226.91|11226.91|11226.91|0
1652101710000|2022-05-09 13:08:30|11229.92|11229.92|11229.92|11229.92|11229.92|11229.92|11229.92|11229.92|0
1652101720000|2022-05-09 13:08:40|11231.84|11231.84|11231.84|11231.84|11231.84|11231.84|11231.84|11231.84|0
1652101810000|2022-05-09 13:10:10|11233.13|11233.13|11233.13|11233.13|11233.13|11233.13|11233.13|11233.13|0
1652101840000|2022-05-09 13:10:40|11239.56|11239.56|11239.56|11239.56|11239.56|11239.56|11239.56|11239.56|0
1652101880000|2022-05-09 13:11:20|11245.98|11245.98|11245.98|11245.98|11245.98|11245.98|11245.98|11245.98|0
1652101980000|2022-05-09 13:13:00|11254.32|11254.32|11256.24|11256.24|11256.89|11256.89|11254.32|11254.32|0
1652102050000|2022-05-09 13:14:10|11261.38|11261.38|11247.9|11247.9|11261.38|11261.38|11247.9|11247.9|0
1652102060000|2022-05-09 13:14:20|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|11251.11|0
1652102080000|2022-05-09 13:14:40|11254.32|11254.32|11252.39|11252.39|11254.32|11254.32|11252.39|11252.39|0
1652102100000|2022-05-09 13:15:00|11254.32|11254.32|11256.24|11256.24|11256.24|11256.24|11254.32|11254.32|0
1652102110000|2022-05-09 13:15:10|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|11257.53|0
1652102120000|2022-05-09 13:15:20|11254.32|11254.32|11257.53|11257.53|11257.53|11257.53|11254.32|11254.32|0
1652102130000|2022-05-09 13:15:30|11258.17|11258.17|11258.17|11258.17|11258.17|11258.17|11258.17|11258.17|0
1652102140000|2022-05-09 13:15:40|11259.45|11259.45|11263.3|11263.3|11263.3|11263.3|11259.45|11259.45|0
1652102170000|2022-05-09 13:16:10|11263.94|11263.94|11266.51|11266.51|11266.51|11266.51|11263.94|11263.94|0
1652102180000|2022-05-09 13:16:20|11267.61|11267.61|11256.06|11256.06|11267.61|11267.61|11256.06|11256.06|0
1652102190000|2022-05-09 13:16:30|11260.55|11260.55|11260.55|11260.55|11260.55|11260.55|11260.55|11260.55|0
1652102200000|2022-05-09 13:16:40|11259.91|11259.91|11259.91|11259.91|11260.55|11260.55|11259.91|11259.91|0
1652102210000|2022-05-09 13:16:50|11260.55|11260.55|11260.55|11260.55|11260.55|11260.55|11259.91|11259.91|0
1652102220000|2022-05-09 13:17:00|11262.47|11262.47|11261.35|11261.35|11262.47|11262.47|11261.35|11261.35|0
1652102240000|2022-05-09 13:17:20|11266.48|11266.48|11266.48|11266.48|11266.48|11266.48|11266.48|11266.48|0
1652102250000|2022-05-09 13:17:30|11264.55|11264.55|11260.7|11260.7|11264.55|11264.55|11260.7|11260.7|0
1652102270000|2022-05-09 13:17:50|11262.63|11262.63|11262.63|11262.63|11262.63|11262.63|11262.63|11262.63|0
1652102280000|2022-05-09 13:18:00|11265.84|11265.84|11265.84|11265.84|11265.84|11265.84|11265.2|11265.2|0
1652102290000|2022-05-09 13:18:10|11267.12|11267.12|11267.76|11267.76|11267.76|11267.76|11267.12|11267.12|0
1652102300000|2022-05-09 13:18:20|11269.05|11269.05|11270.33|11270.33|11270.33|11270.33|11269.05|11269.05|0
1652102310000|2022-05-09 13:18:30|11270.97|11270.97|11270.97|11270.97|11270.97|11270.97|11270.97|11270.97|0
1652102320000|2022-05-09 13:18:40|11271.52|11271.52|11271.52|11271.52|11271.52|11271.52|11271.52|11271.52|0
1652102340000|2022-05-09 13:19:00|11267.03|11267.03|11267.03|11267.03|11267.03|11267.03|11267.03|11267.03|0
1652102350000|2022-05-09 13:19:10|11267.67|11267.67|11267.67|11267.67|11267.67|11267.67|11267.67|11267.67|0
1652102370000|2022-05-09 13:19:30|11270.24|11270.24|11273.44|11273.44|11273.44|11273.44|11270.24|11270.24|0
1652102380000|2022-05-09 13:19:40|11276.01|11276.01|11276.01|11276.01|11276.01|11276.01|11276.01|11276.01|0
1652102390000|2022-05-09 13:19:50|11269.59|11269.59|11267.34|11267.34|11269.59|11269.59|11267.34|11267.34|0
1652102400000|2022-05-09 13:20:00|11266.96|11266.96|11266.96|11266.96|11266.96|11266.96|11266.96|11266.96|0
1652102410000|2022-05-09 13:20:10|11272.74|11272.74|11274.66|11274.66|11274.66|11274.66|11272.74|11272.74|0
1652102430000|2022-05-09 13:20:30|11270.17|11270.17|11270.17|11270.17|11270.17|11270.17|11270.17|11270.17|0
1652102440000|2022-05-09 13:20:40|11271.45|11271.45|11275.94|11275.94|11275.94|11275.94|11271.45|11271.45|0
1652102470000|2022-05-09 13:21:10|11279.71|11279.71|11279.71|11279.71|11279.71|11279.71|11279.71|11279.71|0
1652102510000|2022-05-09 13:21:50|11280.35|11280.35|11280.35|11280.35|11280.35|11280.35|11280.35|11280.35|0
1652102520000|2022-05-09 13:22:00|11283.56|11283.56|11286.12|11286.12|11286.12|11286.12|11283.56|11283.56|0
1652102530000|2022-05-09 13:22:10|11282.91|11282.91|11284.2|11284.2|11284.2|11284.2|11282.91|11282.91|0
1652102550000|2022-05-09 13:22:30|11286.12|11286.12|11286.12|11286.12|11286.12|11286.12|11283.56|11283.56|0
1652102580000|2022-05-09 13:23:00|11282.91|11282.91|11278.42|11278.42|11282.91|11282.91|11278.42|11278.42|0
1652102590000|2022-05-09 13:23:10|11277.33|11277.33|11297.77|11297.77|11297.77|11297.77|11271.29|11271.29|0
1652102670000|2022-05-09 13:24:30|11295.21|11295.21|11295.21|11295.21|11295.21|11295.21|11295.21|11295.21|0
1652102700000|2022-05-09 13:25:00|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|11292.28|0
1652102710000|2022-05-09 13:25:10|11295.49|11295.49|11294.2|11294.2|11295.49|11295.49|11294.2|11294.2|0
1652102760000|2022-05-09 13:26:00|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|11293.56|0
1652102770000|2022-05-09 13:26:10|11291.3|11291.3|11291.3|11291.3|11291.3|11291.3|11291.3|11291.3|0
1652102800000|2022-05-09 13:26:40|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|0
1652102830000|2022-05-09 13:27:10|11297.08|11297.08|11297.08|11297.08|11297.08|11297.08|11297.08|11297.08|0
1652102850000|2022-05-09 13:27:30|11296.44|11296.44|11295.15|11295.15|11296.44|11296.44|11295.15|11295.15|0
1652102870000|2022-05-09 13:27:50|11297.72|11297.72|11297.68|11297.68|11297.72|11297.72|11295.8|11295.8|0
1652102900000|2022-05-09 13:28:20|11299.32|11299.32|11303.17|11303.17|11303.17|11303.17|11299.32|11299.32|0
1652102910000|2022-05-09 13:28:30|11305.74|11305.74|11305.74|11305.74|11305.74|11305.74|11305.74|11305.74|0
1652102920000|2022-05-09 13:28:40|11307.02|11307.02|11308.95|11308.95|11308.95|11308.95|11307.02|11307.02|0
1652103000000|2022-05-09 13:30:00|11305.74|11305.74|11306.38|11306.38|11308.31|11308.31|11305.74|11305.74|0
1652103030000|2022-05-09 13:30:30|11304.46|11304.46|11304.46|11304.46|11304.46|11304.46|11304.46|11304.46|0
1652103040000|2022-05-09 13:30:40|11310.89|11310.89|11304.46|11304.46|11310.89|11310.89|11304.46|11304.46|0
1652103050000|2022-05-09 13:30:50|11310.89|11310.89|11304.46|11304.46|11310.89|11310.89|11304.46|11304.46|0
1652103060000|2022-05-09 13:31:00|11302.58|11302.58|11290.46|11290.46|11302.58|11302.58|11290.46|11290.46|0
1652103070000|2022-05-09 13:31:10|11289.18|11289.18|11287.14|11287.14|11289.18|11289.18|11287.14|11287.14|0
1652103090000|2022-05-09 13:31:30|11280.71|11280.71|11280.71|11280.71|11280.71|11280.71|11280.71|11280.71|0
1652103100000|2022-05-09 13:31:40|11282.63|11282.63|11282.63|11282.63|11282.63|11282.63|11282.63|11282.63|0
1652103110000|2022-05-09 13:31:50|11283.91|11283.91|11285.2|11285.2|11285.84|11285.84|11283.91|11283.91|0
1652103120000|2022-05-09 13:32:00|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|0
1652103130000|2022-05-09 13:32:10|11289.69|11289.69|11287.76|11287.76|11289.69|11289.69|11287.76|11287.76|0
1652103150000|2022-05-09 13:32:30|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|11286.48|0
1652103160000|2022-05-09 13:32:40|11287.61|11287.61|11297.21|11297.21|11297.21|11297.21|11287.61|11287.61|0
1652103200000|2022-05-09 13:33:20|11303.64|11303.64|11303.64|11303.64|11303.64|11303.64|11303.64|11303.64|0
1652103250000|2022-05-09 13:34:10|11304.74|11304.74|11304.74|11304.74|11304.74|11304.74|11304.74|11304.74|0
1652103270000|2022-05-09 13:34:30|11306.39|11306.39|11306.39|11306.39|11306.39|11306.39|11306.39|11306.39|0
1652103290000|2022-05-09 13:34:50|11307.67|11307.67|11307.67|11307.67|11307.67|11307.67|11307.67|11307.67|0
1652103300000|2022-05-09 13:35:00|11308.31|11308.31|11315.5|11315.5|11315.5|11315.5|11308.31|11308.31|0
1652103310000|2022-05-09 13:35:10|11315.87|11315.87|11315.87|11315.87|11315.87|11315.87|11315.87|11315.87|0
1652103350000|2022-05-09 13:35:50|11317.52|11317.52|11323.95|11323.95|11323.95|11323.95|11317.52|11317.52|0
1652103360000|2022-05-09 13:36:00|11311.09|11311.09|11311.09|11311.09|11311.09|11311.09|11304.65|11304.65|0
1652103400000|2022-05-09 13:36:40|11308.89|11308.89|11308.34|11308.34|11308.89|11308.89|11308.34|11308.34|0
1652103430000|2022-05-09 13:37:10|11305.78|11305.78|11308.34|11308.34|11308.34|11308.34|11305.78|11305.78|0
1652103450000|2022-05-09 13:37:30|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|11309.63|0
1652103460000|2022-05-09 13:37:40|11308.98|11308.98|11311.55|11311.55|11311.55|11311.55|11308.98|11308.98|0
1652103470000|2022-05-09 13:37:50|11308.34|11308.34|11308.34|11308.34|11308.34|11308.34|11308.34|11308.34|0
1652103500000|2022-05-09 13:38:20|11304.96|11304.96|11303.83|11303.83|11304.96|11304.96|11301.9|11301.9|0
1652103510000|2022-05-09 13:38:30|11305.11|11305.11|11306.39|11306.39|11306.39|11306.39|11305.11|11305.11|0
1652103520000|2022-05-09 13:38:40|11307.04|11307.04|11307.04|11307.04|11307.04|11307.04|11307.04|11307.04|0
1652103540000|2022-05-09 13:39:00|11308.96|11308.96|11302.53|11302.53|11308.96|11308.96|11302.53|11302.53|0
1652103550000|2022-05-09 13:39:10|11303.17|11303.17|11304.3|11304.3|11304.3|11304.3|11303.17|11303.17|0
1652103570000|2022-05-09 13:39:30|11305.58|11305.58|11306.86|11306.86|11306.86|11306.86|11305.58|11305.58|0
1652103580000|2022-05-09 13:39:40|11313.3|11313.3|11313.3|11313.3|11313.3|11313.3|11313.3|11313.3|0
1652103610000|2022-05-09 13:40:10|11306.86|11306.86|11306.86|11306.86|11313.3|11313.3|11306.86|11306.86|0
1652103620000|2022-05-09 13:40:20|11303.01|11303.01|11296.58|11296.58|11303.01|11303.01|11296.58|11296.58|0
1652103630000|2022-05-09 13:40:30|11290.15|11290.15|11290.15|11290.15|11290.15|11290.15|11290.15|11290.15|0
1652103650000|2022-05-09 13:40:50|11291.79|11291.79|11291.79|11291.79|11291.79|11291.79|11291.79|11291.79|0
1652103660000|2022-05-09 13:41:00|11298.23|11298.23|11298.23|11298.23|11304.66|11304.66|11298.23|11298.23|0
1652103670000|2022-05-09 13:41:10|11291.79|11291.79|11284.81|11284.81|11291.79|11291.79|11284.81|11284.81|0
1652103690000|2022-05-09 13:41:30|11283.3|11283.3|11288.99|11288.99|11288.99|11288.99|11282.55|11282.55|0
1652103700000|2022-05-09 13:41:40|11282.55|11282.55|11278.7|11278.7|11282.55|11282.55|11278.7|11278.7|0
1652103710000|2022-05-09 13:41:50|11272.27|11272.27|11272.27|11272.27|11272.27|11272.27|11272.27|11272.27|0
1652103740000|2022-05-09 13:42:20|11274.83|11274.83|11274.83|11274.83|11274.83|11274.83|11274.83|11274.83|0
1652103750000|2022-05-09 13:42:30|11278.04|11278.04|11278.04|11278.04|11278.04|11278.04|11278.04|11278.04|0
1652103760000|2022-05-09 13:42:40|11278.68|11278.68|11278.68|11278.68|11278.68|11278.68|11278.68|11278.68|0
1652103770000|2022-05-09 13:42:50|11285.12|11285.12|11283.83|11283.83|11285.12|11285.12|11283.83|11283.83|0
1652103780000|2022-05-09 13:43:00|11283.08|11283.08|11284.59|11284.59|11284.59|11284.59|11283.08|11283.08|0
1652103870000|2022-05-09 13:44:30|11285.87|11285.87|11285.87|11285.87|11285.87|11285.87|11285.87|11285.87|0
1652103900000|2022-05-09 13:45:00|11287.15|11287.15|11287.15|11287.15|11287.15|11287.15|11287.15|11287.15|0
1652103930000|2022-05-09 13:45:30|11280.72|11280.72|11280.72|11280.72|11280.72|11280.72|11280.72|11280.72|0
1652103950000|2022-05-09 13:45:50|11281.36|11281.36|11281.36|11281.36|11281.36|11281.36|11281.36|11281.36|0
1652103960000|2022-05-09 13:46:00|11287.8|11287.8|11287.8|11287.8|11287.8|11287.8|11287.8|11287.8|0
1652103970000|2022-05-09 13:46:10|11281.36|11281.36|11279.17|11279.17|11281.36|11281.36|11279.17|11279.17|0
1652103980000|2022-05-09 13:46:20|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|0
1652103990000|2022-05-09 13:46:30|11274.02|11274.02|11274.02|11274.02|11274.02|11274.02|11274.02|11274.02|0
1652104030000|2022-05-09 13:47:10|11275.94|11275.94|11275.94|11275.94|11275.94|11275.94|11275.94|11275.94|0
1652104040000|2022-05-09 13:47:20|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|11272.73|0
1652104050000|2022-05-09 13:47:30|11266.3|11266.3|11266.3|11266.3|11266.3|11266.3|11266.3|11266.3|0
1652104060000|2022-05-09 13:47:40|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|11259.86|0
1652104080000|2022-05-09 13:48:00|11255.37|11255.37|11263.73|11263.73|11263.73|11263.73|11255.37|11255.37|0
1652104100000|2022-05-09 13:48:20|11263.18|11263.18|11263.18|11263.18|11263.18|11263.18|11263.18|11263.18|0
1652104110000|2022-05-09 13:48:30|11250.31|11250.31|11250.31|11250.31|11250.31|11250.31|11250.31|11250.31|0
1652104120000|2022-05-09 13:48:40|11252.24|11252.24|11252.88|11252.88|11252.88|11252.88|11252.24|11252.24|0
1652104140000|2022-05-09 13:49:00|11259.32|11259.32|11267.03|11267.03|11267.03|11267.03|11259.32|11259.32|0
1652104150000|2022-05-09 13:49:10|11268.96|11268.96|11268.96|11268.96|11268.96|11268.96|11268.96|11268.96|0
1652104160000|2022-05-09 13:49:20|11266.39|11266.39|11266.39|11266.39|11266.39|11266.39|11266.39|11266.39|0
1652104170000|2022-05-09 13:49:30|11267.49|11267.49|11267.49|11267.49|11267.49|11267.49|11267.49|11267.49|0
1652104180000|2022-05-09 13:49:40|11269.41|11269.41|11271.34|11271.34|11271.34|11271.34|11269.41|11269.41|0
1652104200000|2022-05-09 13:50:00|11266.21|11266.21|11248.86|11248.86|11266.21|11266.21|11246.94|11246.94|0
1652104220000|2022-05-09 13:50:20|11249.5|11249.5|11255.94|11255.94|11255.94|11255.94|11249.5|11249.5|0
1652104230000|2022-05-09 13:50:30|11252.73|11252.73|11252.09|11252.09|11252.73|11252.73|11252.09|11252.09|0
1652104250000|2022-05-09 13:50:50|11254.01|11254.01|11251.45|11251.45|11257.22|11257.22|11251.45|11251.45|0
1652104260000|2022-05-09 13:51:00|11245.01|11245.01|11245.01|11245.01|11245.01|11245.01|11245.01|11245.01|0
1652104280000|2022-05-09 13:51:20|11243.73|11243.73|11241.16|11241.16|11243.73|11243.73|11241.16|11241.16|0
1652104300000|2022-05-09 13:51:40|11247.6|11247.6|11247.6|11247.6|11247.6|11247.6|11247.6|11247.6|0
1652104310000|2022-05-09 13:51:50|11254.03|11254.03|11250.82|11250.82|11254.03|11254.03|11250.82|11250.82|0
1652104320000|2022-05-09 13:52:00|11250.18|11250.18|11248.9|11248.9|11250.18|11250.18|11246.97|11246.97|0
1652104330000|2022-05-09 13:52:10|11250.18|11250.18|11250.18|11250.18|11250.18|11250.18|11250.18|11250.18|0
1652104340000|2022-05-09 13:52:20|11247.17|11247.17|11245.67|11245.67|11247.17|11247.17|11245.67|11245.67|0
1652104350000|2022-05-09 13:52:30|11243.1|11243.1|11243.1|11243.1|11243.1|11243.1|11243.1|11243.1|0
1652104360000|2022-05-09 13:52:40|11244.38|11244.38|11244.38|11244.38|11244.38|11244.38|11244.38|11244.38|0
1652104370000|2022-05-09 13:52:50|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|0
1652104380000|2022-05-09 13:53:00|11251.94|11251.94|11251.94|11251.94|11251.94|11251.94|11251.94|11251.94|0
1652104400000|2022-05-09 13:53:20|11252.7|11252.7|11252.7|11252.7|11252.7|11252.7|11252.7|11252.7|0
1652104430000|2022-05-09 13:53:50|11253.25|11253.25|11253.25|11253.25|11253.25|11253.25|11253.25|11253.25|0
1652104440000|2022-05-09 13:54:00|11246.81|11246.81|11245.71|11245.71|11246.81|11246.81|11245.71|11245.71|0
1652104460000|2022-05-09 13:54:20|11246.47|11246.47|11246.84|11246.84|11246.84|11246.84|11246.47|11246.47|0
1652104480000|2022-05-09 13:54:40|11240.41|11240.41|11238.9|11238.9|11240.41|11240.41|11238.9|11238.9|0
1652104490000|2022-05-09 13:54:50|11242.75|11242.75|11244.04|11244.04|11244.04|11244.04|11242.75|11242.75|0
1652104500000|2022-05-09 13:55:00|11237.6|11237.6|11237.6|11237.6|11237.6|11237.6|11237.6|11237.6|0
1652104510000|2022-05-09 13:55:10|11231.17|11231.17|11224.74|11224.74|11237.6|11237.6|11224.74|11224.74|0
1652104540000|2022-05-09 13:55:40|11211.87|11211.87|11211.87|11211.87|11211.87|11211.87|11211.87|11211.87|0
1652104580000|2022-05-09 13:56:20|11213.15|11213.15|11213.15|11213.15|11213.15|11213.15|11213.15|11213.15|0
1652104590000|2022-05-09 13:56:30|11213.79|11213.79|11213.79|11213.79|11213.79|11213.79|11213.79|11213.79|0
1652104600000|2022-05-09 13:56:40|11220.23|11220.23|11213.79|11213.79|11220.23|11220.23|11213.79|11213.79|0
1652104620000|2022-05-09 13:57:00|11207.36|11207.36|11207.36|11207.36|11207.36|11207.36|11207.36|11207.36|0
1652104640000|2022-05-09 13:57:20|11201.58|11201.58|11201.58|11201.58|11201.58|11201.58|11201.58|11201.58|0
1652104660000|2022-05-09 13:57:40|11200.3|11200.3|11202.22|11202.22|11202.22|11202.22|11200.3|11200.3|0
1652104700000|2022-05-09 13:58:20|11204.15|11204.15|11204.15|11204.15|11204.15|11204.15|11204.15|11204.15|0
1652104720000|2022-05-09 13:58:40|11217.02|11217.02|11219.58|11219.58|11219.58|11219.58|11217.02|11217.02|0
1652104760000|2022-05-09 13:59:20|11218.46|11218.46|11218.46|11218.46|11218.46|11218.46|11218.46|11218.46|0
1652104780000|2022-05-09 13:59:40|11219.1|11219.1|11219.1|11219.1|11219.1|11219.1|11219.1|11219.1|0
1652104800000|2022-05-09 14:00:00|11216.53|11216.53|11216.53|11216.53|11216.53|11216.53|11216.53|11216.53|0
1652104810000|2022-05-09 14:00:10|11203.66|11203.66|11203.66|11203.66|11203.66|11203.66|11203.66|11203.66|0
1652104840000|2022-05-09 14:00:40|11197.23|11197.23|11197.23|11197.23|11197.23|11197.23|11197.23|11197.23|0
1652104850000|2022-05-09 14:00:50|11187.58|11187.58|11187.58|11187.58|11187.58|11187.58|11187.58|11187.58|0
1652104890000|2022-05-09 14:01:30|11200.45|11200.45|11200.45|11200.45|11200.45|11200.45|11200.45|11200.45|0
1652104920000|2022-05-09 14:02:00|11210.1|11210.1|11208.81|11208.81|11210.1|11210.1|11208.81|11208.81|0
1652104930000|2022-05-09 14:02:10|11209.36|11209.36|11209.36|11209.36|11209.36|11209.36|11209.36|11209.36|0
1652104990000|2022-05-09 14:03:10|11199.71|11199.71|11199.71|11199.71|11199.71|11199.71|11199.71|11199.71|0
1652105000000|2022-05-09 14:03:20|11196.49|11196.49|11196.49|11196.49|11199.71|11199.71|11196.49|11196.49|0
1652105010000|2022-05-09 14:03:30|11193.28|11193.28|11190.72|11190.72|11193.28|11193.28|11190.08|11190.08|0
1652105020000|2022-05-09 14:03:40|11188.79|11188.79|11195.23|11195.23|11195.23|11195.23|11188.79|11188.79|0
1652105040000|2022-05-09 14:04:00|11197.79|11197.79|11197.79|11197.79|11197.79|11197.79|11197.79|11197.79|0
1652105070000|2022-05-09 14:04:30|11199.72|11199.72|11201.64|11201.64|11201.64|11201.64|11198.44|11198.44|0
1652105080000|2022-05-09 14:04:40|11201|11201|11201|11201|11201|11201|11201|11201|0
1652105100000|2022-05-09 14:05:00|11200.36|11200.36|11200.36|11200.36|11200.36|11200.36|11199.72|11199.72|0
1652105110000|2022-05-09 14:05:10|11202.93|11202.93|11205.56|11205.56|11205.56|11205.56|11202.93|11202.93|0
1652105120000|2022-05-09 14:05:20|11211.34|11211.34|11208.13|11208.13|11211.34|11211.34|11208.13|11208.13|0
1652105140000|2022-05-09 14:05:40|11207.03|11207.03|11211.79|11211.79|11211.79|11211.79|11207.03|11207.03|0
1652105150000|2022-05-09 14:05:50|11213.72|11213.72|11209.23|11209.23|11213.72|11213.72|11209.23|11209.23|0
1652105160000|2022-05-09 14:06:00|11211.15|11211.15|11199.57|11199.57|11211.15|11211.15|11198.28|11198.28|0
1652105170000|2022-05-09 14:06:10|11200.85|11200.85|11198.26|11198.26|11204.7|11204.7|11198.26|11198.26|0
1652105180000|2022-05-09 14:06:20|11192.49|11192.49|11193.14|11193.14|11195.71|11195.71|11192.49|11192.49|0
1652105190000|2022-05-09 14:06:30|11194.42|11194.42|11196.35|11196.35|11196.99|11196.99|11194.42|11194.42|0
1652105200000|2022-05-09 14:06:40|11196.9|11196.9|11196.9|11196.9|11196.9|11196.9|11196.9|11196.9|0
1652105210000|2022-05-09 14:06:50|11201.59|11201.59|11206.63|11206.63|11206.63|11206.63|11201.59|11201.59|0
1652105220000|2022-05-09 14:07:00|11205.53|11205.53|11201.68|11201.68|11205.53|11205.53|11201.68|11201.68|0
1652105230000|2022-05-09 14:07:10|11202.32|11202.32|11202.96|11202.96|11202.96|11202.96|11202.32|11202.32|0
1652105240000|2022-05-09 14:07:20|11193.31|11193.31|11194.6|11194.6|11194.6|11194.6|11193.31|11193.31|0
1652105250000|2022-05-09 14:07:30|11190.75|11190.75|11195.24|11195.24|11195.24|11195.24|11190.75|11190.75|0
1652105260000|2022-05-09 14:07:40|11195.88|11195.88|11199.11|11199.11|11202.31|11202.31|11195.88|11195.88|0
1652105280000|2022-05-09 14:08:00|11195.9|11195.9|11195.9|11195.9|11195.9|11195.9|11195.9|11195.9|0
1652105290000|2022-05-09 14:08:10|11197.18|11197.18|11197.18|11197.18|11197.18|11197.18|11197.18|11197.18|0
1652105310000|2022-05-09 14:08:30|11200.4|11200.4|11200.4|11200.4|11200.4|11200.4|11200.4|11200.4|0
1652105330000|2022-05-09 14:08:50|11193.96|11193.96|11193.96|11193.96|11193.96|11193.96|11193.96|11193.96|0
1652105350000|2022-05-09 14:09:10|11194.6|11194.6|11192.67|11192.67|11195.89|11195.89|11192.67|11192.67|0
1652105360000|2022-05-09 14:09:20|11193.42|11193.42|11196.43|11196.43|11196.43|11196.43|11193.42|11193.42|0
1652105370000|2022-05-09 14:09:30|11199|11199|11199|11199|11199|11199|11199|11199|0
1652105390000|2022-05-09 14:09:50|11200.28|11200.28|11205.18|11205.18|11205.18|11205.18|11200.28|11200.28|0
1652105400000|2022-05-09 14:10:00|11211.61|11211.61|11218.41|11218.41|11218.41|11218.41|11211.61|11211.61|0
1652105410000|2022-05-09 14:10:10|11219.92|11219.92|11217.29|11217.29|11219.92|11219.92|11217.29|11217.29|0
1652105430000|2022-05-09 14:10:30|11220.5|11220.5|11220.5|11220.5|11220.5|11220.5|11220.5|11220.5|0
1652105460000|2022-05-09 14:11:00|11217.29|11217.29|11217.29|11217.29|11217.29|11217.29|11217.29|11217.29|0
1652105480000|2022-05-09 14:11:20|11223.72|11223.72|11226.29|11226.29|11226.94|11226.94|11223.72|11223.72|0
1652105530000|2022-05-09 14:12:10|11221.16|11221.16|11221.16|11221.16|11221.16|11221.16|11221.16|11221.16|0
1652105600000|2022-05-09 14:13:20|11219.24|11219.24|11219.24|11219.24|11219.24|11219.24|11219.24|11219.24|0
1652105620000|2022-05-09 14:13:40|11217.95|11217.95|11217.95|11217.95|11217.95|11217.95|11217.95|11217.95|0
1652105680000|2022-05-09 14:14:40|11211.52|11211.52|11211.52|11211.52|11211.52|11211.52|11211.52|11211.52|0
1652105720000|2022-05-09 14:15:20|11213.44|11213.44|11215.37|11215.37|11215.37|11215.37|11213.44|11213.44|0
1652105760000|2022-05-09 14:16:00|11204.62|11204.62|11204.62|11204.62|11204.62|11204.62|11204.62|11204.62|0
1652105840000|2022-05-09 14:17:20|11201.41|11201.41|11200.12|11200.12|11203.34|11203.34|11199.48|11199.48|0
1652105850000|2022-05-09 14:17:30|11203.33|11203.33|11203.33|11203.33|11203.33|11203.33|11203.33|11203.33|0
1652105880000|2022-05-09 14:18:00|11200.11|11200.11|11193.68|11193.68|11200.11|11200.11|11193.68|11193.68|0
1652105890000|2022-05-09 14:18:10|11195.6|11195.6|11195.6|11195.6|11195.6|11195.6|11195.6|11195.6|0
1652105930000|2022-05-09 14:18:50|11196.89|11196.89|11196.89|11196.89|11196.89|11196.89|11196.89|11196.89|0
1652105940000|2022-05-09 14:19:00|11200.1|11200.1|11197.52|11197.52|11203.95|11203.95|11197.52|11197.52|0
1652105960000|2022-05-09 14:19:20|11194.95|11194.95|11192.39|11192.39|11194.95|11194.95|11192.39|11192.39|0
1652105970000|2022-05-09 14:19:30|11196.88|11196.88|11195.26|11195.26|11197.52|11197.52|11194.88|11194.88|0
1652105980000|2022-05-09 14:19:40|11188.83|11188.83|11190.11|11190.11|11190.11|11190.11|11188.83|11188.83|0
1652105990000|2022-05-09 14:19:50|11188.19|11188.19|11190.11|11190.11|11190.11|11190.11|11188.19|11188.19|0
1652106000000|2022-05-09 14:20:00|11190.75|11190.75|11191.88|11191.88|11191.88|11191.88|11187.54|11187.54|0
1652106020000|2022-05-09 14:20:20|11186.75|11186.75|11186.75|11186.75|11186.75|11186.75|11186.75|11186.75|0
1652106060000|2022-05-09 14:21:00|11183.53|11183.53|11183.53|11183.53|11183.53|11183.53|11183.53|11183.53|0
1652106090000|2022-05-09 14:21:30|11184.17|11184.17|11184.17|11184.17|11184.17|11184.17|11184.17|11184.17|0
1652106110000|2022-05-09 14:21:50|11182.25|11182.25|11184.18|11184.18|11184.18|11184.18|11180.96|11180.96|0
1652106210000|2022-05-09 14:23:30|11197.05|11197.05|11197.05|11197.05|11197.05|11197.05|11197.05|11197.05|0
1652106250000|2022-05-09 14:24:10|11195.12|11195.12|11195.12|11195.12|11195.12|11195.12|11195.12|11195.12|0
1652106260000|2022-05-09 14:24:20|11201.56|11201.56|11201.56|11201.56|11201.56|11201.56|11201.56|11201.56|0
1652106270000|2022-05-09 14:24:30|11202.84|11202.84|11198.98|11198.98|11202.84|11202.84|11198.98|11198.98|0
1652106320000|2022-05-09 14:25:20|11195.77|11195.77|11195.77|11195.77|11195.77|11195.77|11195.77|11195.77|0
1652106330000|2022-05-09 14:25:30|11198.98|11198.98|11198.98|11198.98|11198.98|11198.98|11198.98|11198.98|0
1652106350000|2022-05-09 14:25:50|11202.19|11202.19|11202.19|11202.19|11202.19|11202.19|11202.19|11202.19|0
1652106390000|2022-05-09 14:26:30|11198.97|11198.97|11198.97|11198.97|11198.97|11198.97|11198.97|11198.97|0
1652106400000|2022-05-09 14:26:40|11202.19|11202.19|11195.76|11195.76|11202.19|11202.19|11195.76|11195.76|0
1652106470000|2022-05-09 14:27:50|11198.97|11198.97|11196.34|11196.34|11198.97|11198.97|11196.34|11196.34|0
1652106480000|2022-05-09 14:28:00|11197.85|11197.85|11198.6|11198.6|11198.6|11198.6|11197.85|11197.85|0
1652106520000|2022-05-09 14:28:40|11201.81|11201.81|11201.81|11201.81|11201.81|11201.81|11201.81|11201.81|0
1652106530000|2022-05-09 14:28:50|11195.38|11195.38|11195.38|11195.38|11195.38|11195.38|11195.38|11195.38|0
1652106580000|2022-05-09 14:29:40|11198.6|11198.6|11192.16|11192.16|11198.6|11198.6|11192.16|11192.16|0
1652106610000|2022-05-09 14:30:10|11188.96|11188.96|11191.52|11191.52|11192.16|11192.16|11187.67|11187.67|0
1652106630000|2022-05-09 14:30:30|11194.74|11194.74|11194.74|11194.74|11194.74|11194.74|11194.74|11194.74|0
1652106640000|2022-05-09 14:30:40|11193.46|11193.46|11193.46|11193.46|11193.46|11193.46|11193.46|11193.46|0
1652106660000|2022-05-09 14:31:00|11192.91|11192.91|11192.91|11192.91|11192.91|11192.91|11192.91|11192.91|0
1652106670000|2022-05-09 14:31:10|11191.81|11191.81|11190.25|11190.25|11193.46|11193.46|11190.25|11190.25|0
1652106680000|2022-05-09 14:31:20|11192.81|11192.81|11192.81|11192.81|11192.81|11192.81|11192.81|11192.81|0
1652106690000|2022-05-09 14:31:30|11190.89|11190.89|11190.89|11190.89|11190.89|11190.89|11190.89|11190.89|0
1652106700000|2022-05-09 14:31:40|11187.67|11187.67|11185.75|11185.75|11187.67|11187.67|11182.54|11182.54|0
1652106710000|2022-05-09 14:31:50|11189.32|11189.32|11189.32|11189.32|11189.32|11189.32|11189.32|11189.32|0
1652106730000|2022-05-09 14:32:10|11192.53|11192.53|11192.53|11192.53|11192.53|11192.53|11192.53|11192.53|0
1652106750000|2022-05-09 14:32:30|11195.75|11195.75|11195.75|11195.75|11195.75|11195.75|11195.75|11195.75|0
1652106770000|2022-05-09 14:32:50|11189.32|11189.32|11186.76|11186.76|11189.32|11189.32|11183.54|11183.54|0
1652106780000|2022-05-09 14:33:00|11183.54|11183.54|11187.17|11187.17|11187.17|11187.17|11176.97|11176.97|0
1652106790000|2022-05-09 14:33:10|11183.95|11183.95|11183.95|11183.95|11183.95|11183.95|11183.95|11183.95|0
1652106810000|2022-05-09 14:33:30|11190.38|11190.38|11189.29|11189.29|11190.38|11190.38|11189.29|11189.29|0
1652106840000|2022-05-09 14:34:00|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|0
1652106860000|2022-05-09 14:34:20|11179.64|11179.64|11179.64|11179.64|11179.64|11179.64|11179.64|11179.64|0
1652106870000|2022-05-09 14:34:30|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|11182.85|0
1652106900000|2022-05-09 14:35:00|11176.44|11176.44|11177.53|11177.53|11177.53|11177.53|11176.44|11176.44|0
1652106920000|2022-05-09 14:35:20|11179.46|11179.46|11179.46|11179.46|11179.46|11179.46|11179.46|11179.46|0
1652106940000|2022-05-09 14:35:40|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|11182.68|0
1652106970000|2022-05-09 14:36:10|11185.24|11185.24|11188.46|11188.46|11188.46|11188.46|11185.24|11185.24|0
1652107000000|2022-05-09 14:36:40|11186.95|11186.95|11186.95|11186.95|11186.95|11186.95|11186.95|11186.95|0
1652107010000|2022-05-09 14:36:50|11183.94|11183.94|11174.29|11174.29|11183.94|11183.94|11174.29|11174.29|0
1652107020000|2022-05-09 14:37:00|11177.51|11177.51|11177.51|11177.51|11177.51|11177.51|11177.51|11177.51|0
1652107040000|2022-05-09 14:37:20|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|11174.29|0
1652107050000|2022-05-09 14:37:30|11170.44|11170.44|11170.44|11170.44|11170.44|11170.44|11170.44|11170.44|0
1652107080000|2022-05-09 14:38:00|11160.79|11160.79|11160.79|11160.79|11160.79|11160.79|11160.79|11160.79|0
1652107100000|2022-05-09 14:38:20|11159.51|11159.51|11159.51|11159.51|11159.51|11159.51|11159.51|11159.51|0
1652107140000|2022-05-09 14:39:00|11153.07|11153.07|11153.07|11153.07|11153.07|11153.07|11153.07|11153.07|0
1652107150000|2022-05-09 14:39:10|11156.29|11156.29|11149.22|11149.22|11156.29|11156.29|11149.22|11149.22|0
1652107160000|2022-05-09 14:39:20|11150.73|11150.73|11152.61|11152.61|11152.61|11152.61|11150.73|11150.73|0
1652107180000|2022-05-09 14:39:40|11146.18|11146.18|11146.18|11146.18|11146.18|11146.18|11146.18|11146.18|0
1652107220000|2022-05-09 14:40:20|11145.63|11145.63|11144.53|11144.53|11146.18|11146.18|11144.53|11144.53|0
1652107230000|2022-05-09 14:40:30|11147.75|11147.75|11147.75|11147.75|11147.75|11147.75|11147.75|11147.75|0
1652107280000|2022-05-09 14:41:20|11145.18|11145.18|11145.18|11145.18|11145.18|11145.18|11145.18|11145.18|0
1652107310000|2022-05-09 14:41:50|11141.96|11141.96|11141.96|11141.96|11141.96|11141.96|11141.96|11141.96|0
1652107340000|2022-05-09 14:42:20|11138.75|11138.75|11145.18|11145.18|11145.18|11145.18|11138.75|11138.75|0
1652107370000|2022-05-09 14:42:50|11145.82|11145.82|11145.82|11145.82|11145.82|11145.82|11145.82|11145.82|0
1652107400000|2022-05-09 14:43:20|11148.39|11148.39|11148.39|11148.39|11148.39|11148.39|11148.39|11148.39|0
1652107430000|2022-05-09 14:43:50|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|11138.74|0
1652107440000|2022-05-09 14:44:00|11136.81|11136.81|11136.81|11136.81|11136.81|11136.81|11136.81|11136.81|0
1652107460000|2022-05-09 14:44:20|11133.6|11133.6|11136.81|11136.81|11136.81|11136.81|11133.6|11133.6|0
1652107480000|2022-05-09 14:44:40|11134.56|11134.56|11134.56|11134.56|11134.56|11134.56|11134.56|11134.56|0
1652107490000|2022-05-09 14:44:50|11136.44|11136.44|11136.44|11136.44|11136.44|11136.44|11136.44|11136.44|0
1652107500000|2022-05-09 14:45:00|11139.65|11139.65|11145.44|11145.44|11145.44|11145.44|11139.65|11139.65|0
1652107620000|2022-05-09 14:47:00|11142.22|11142.22|11142.22|11142.22|11142.22|11142.22|11142.22|11142.22|0
1652107700000|2022-05-09 14:48:20|11145.44|11145.44|11145.44|11145.44|11145.44|11145.44|11145.44|11145.44|0
1652107790000|2022-05-09 14:49:50|11146.72|11146.72|11148|11148|11148|11148|11146.72|11146.72|0
1652107800000|2022-05-09 14:50:00|11148.38|11148.38|11147.25|11147.25|11148.38|11148.38|11147.25|11147.25|0
1652107810000|2022-05-09 14:50:10|11150.47|11150.47|11150.47|11150.47|11150.47|11150.47|11150.47|11150.47|0
1652107820000|2022-05-09 14:50:20|11149.19|11149.19|11147.9|11147.9|11149.19|11149.19|11147.9|11147.9|0
1652107840000|2022-05-09 14:50:40|11151.11|11151.11|11151.11|11151.11|11151.11|11151.11|11151.11|11151.11|0
1652107850000|2022-05-09 14:50:50|11149.83|11149.83|11152.39|11152.39|11152.39|11152.39|11149.83|11149.83|0
1652107860000|2022-05-09 14:51:00|11151.11|11151.11|11151.11|11151.11|11151.11|11151.11|11151.11|11151.11|0
1652107880000|2022-05-09 14:51:20|11149.83|11149.83|11149.83|11149.83|11149.83|11149.83|11149.83|11149.83|0
1652107890000|2022-05-09 14:51:30|11146.61|11146.61|11146.61|11146.61|11146.61|11146.61|11146.61|11146.61|0
1652107900000|2022-05-09 14:51:40|11145.51|11145.51|11133.67|11133.67|11145.51|11145.51|11132.57|11132.57|0
1652107910000|2022-05-09 14:51:50|11134.76|11134.76|11131.55|11131.55|11134.76|11134.76|11131.55|11131.55|0
1652107920000|2022-05-09 14:52:00|11132.1|11132.1|11132.1|11132.1|11132.1|11132.1|11132.1|11132.1|0
1652107930000|2022-05-09 14:52:10|11131.55|11131.55|11131.55|11131.55|11131.55|11131.55|11131.55|11131.55|0
1652107940000|2022-05-09 14:52:20|11131|11131|11131|11131|11131|11131|11131|11131|0
1652108020000|2022-05-09 14:53:40|11124.56|11124.56|11123.06|11123.06|11124.56|11124.56|11123.06|11123.06|0
1652108040000|2022-05-09 14:54:00|11119.84|11119.84|11119.84|11119.84|11119.84|11119.84|11119.84|11119.84|0
1652108060000|2022-05-09 14:54:20|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|11118.56|0
1652108070000|2022-05-09 14:54:30|11118.01|11118.01|11119.94|11119.94|11119.94|11119.94|11118.01|11118.01|0
1652108090000|2022-05-09 14:54:50|11117.3|11117.3|11117.3|11117.3|11117.3|11117.3|11117.3|11117.3|0
1652108100000|2022-05-09 14:55:00|11119.56|11119.56|11119.56|11119.56|11119.56|11119.56|11119.56|11119.56|0
1652108110000|2022-05-09 14:55:10|11119.94|11119.94|11118.65|11118.65|11119.94|11119.94|11118.65|11118.65|0
1652108140000|2022-05-09 14:55:40|11119.2|11119.2|11119.2|11119.2|11119.2|11119.2|11119.2|11119.2|0
1652108160000|2022-05-09 14:56:00|11109.55|11109.55|11109.55|11109.55|11109.55|11109.55|11109.55|11109.55|0
1652108170000|2022-05-09 14:56:10|11111.05|11111.05|11112.34|11112.34|11112.34|11112.34|11111.05|11111.05|0
1652108190000|2022-05-09 14:56:30|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|0
1652108200000|2022-05-09 14:56:40|11109.76|11109.76|11109.76|11109.76|11109.76|11109.76|11109.76|11109.76|0
1652108220000|2022-05-09 14:57:00|11110.4|11110.4|11110.4|11110.4|11110.4|11110.4|11110.4|11110.4|0
1652108230000|2022-05-09 14:57:10|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|11109.12|0
1652108240000|2022-05-09 14:57:20|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|11102.69|0
1652108290000|2022-05-09 14:58:10|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|0
1652108310000|2022-05-09 14:58:30|11106.55|11106.55|11106.55|11106.55|11106.55|11106.55|11106.55|11106.55|0
1652108350000|2022-05-09 14:59:10|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|11100.12|0
1652108400000|2022-05-09 15:00:00|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|11103.34|0
1652108410000|2022-05-09 15:00:10|11102.96|11102.96|11102.96|11102.96|11102.96|11102.96|11102.96|11102.96|0
1652108460000|2022-05-09 15:01:00|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|11104.06|0
1652108480000|2022-05-09 15:01:20|11114.09|11114.09|11112|11112|11114.09|11114.09|11112|11112|0
1652108500000|2022-05-09 15:01:40|11112.64|11112.64|11112.64|11112.64|11112.64|11112.64|11112.64|11112.64|0
1652108510000|2022-05-09 15:01:50|11110.72|11110.72|11110.72|11110.72|11110.72|11110.72|11110.72|11110.72|0
1652108520000|2022-05-09 15:02:00|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|11111.09|0
1652108540000|2022-05-09 15:02:20|11107.88|11107.88|11106.37|11106.37|11107.88|11107.88|11106.37|11106.37|0
1652108550000|2022-05-09 15:02:30|11105.24|11105.24|11104.6|11104.6|11105.24|11105.24|11104.6|11104.6|0
1652108560000|2022-05-09 15:02:40|11103.1|11103.1|11104.22|11104.22|11104.22|11104.22|11103.1|11103.1|0
1652108570000|2022-05-09 15:02:50|11106.15|11106.15|11099.71|11099.71|11106.15|11106.15|11099.71|11099.71|0
1652108600000|2022-05-09 15:03:20|11100.36|11100.36|11099.07|11099.07|11100.36|11100.36|11099.07|11099.07|0
1652108620000|2022-05-09 15:03:40|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|11102.29|0
1652108640000|2022-05-09 15:04:00|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|11103.42|0
1652108670000|2022-05-09 15:04:30|11106.64|11106.64|11104.38|11104.38|11106.64|11106.64|11104.38|11104.38|0
1652108680000|2022-05-09 15:04:40|11103.1|11103.1|11103.1|11103.1|11103.1|11103.1|11103.1|11103.1|0
1652108700000|2022-05-09 15:05:00|11096.66|11096.66|11091.8|11091.8|11099.88|11099.88|11091.8|11091.8|0
1652108720000|2022-05-09 15:05:20|11093.3|11093.3|11092.17|11092.17|11093.3|11093.3|11092.17|11092.17|0
1652108730000|2022-05-09 15:05:30|11091.53|11091.53|11093.46|11093.46|11093.46|11093.46|11091.53|11091.53|0
1652108740000|2022-05-09 15:05:40|11093.08|11093.08|11094.21|11094.21|11094.21|11094.21|11093.08|11093.08|0
1652108760000|2022-05-09 15:06:00|11084.56|11084.56|11084.56|11084.56|11084.56|11084.56|11084.56|11084.56|0
1652108780000|2022-05-09 15:06:20|11082.63|11082.63|11081.99|11081.99|11082.63|11082.63|11081.99|11081.99|0
1652108790000|2022-05-09 15:06:30|11085.21|11085.21|11086.49|11086.49|11086.49|11086.49|11085.21|11085.21|0
1652108800000|2022-05-09 15:06:40|11087.78|11087.78|11087.78|11087.78|11087.78|11087.78|11087.78|11087.78|0
1652108810000|2022-05-09 15:06:50|11088.42|11088.42|11089.06|11089.06|11089.06|11089.06|11088.42|11088.42|0
1652108820000|2022-05-09 15:07:00|11089.7|11089.7|11090.98|11090.98|11090.98|11090.98|11089.7|11089.7|0
1652108830000|2022-05-09 15:07:10|11092.27|11092.27|11092.27|11092.27|11092.27|11092.27|11092.27|11092.27|0
1652108840000|2022-05-09 15:07:20|11092.91|11092.91|11092.91|11092.91|11092.91|11092.91|11092.91|11092.91|0
1652108850000|2022-05-09 15:07:30|11096.13|11096.13|11096.13|11096.13|11096.13|11096.13|11096.13|11096.13|0
1652108860000|2022-05-09 15:07:40|11093.56|11093.56|11093.56|11093.56|11093.56|11093.56|11093.56|11093.56|0
1652108870000|2022-05-09 15:07:50|11087.13|11087.13|11087.13|11087.13|11087.13|11087.13|11087.13|11087.13|0
1652108890000|2022-05-09 15:08:10|11085.2|11085.2|11089.7|11089.7|11089.7|11089.7|11085.2|11085.2|0
1652108900000|2022-05-09 15:08:20|11090.34|11090.34|11090.34|11090.34|11090.34|11090.34|11090.34|11090.34|0
1652108950000|2022-05-09 15:09:10|11082|11082|11082|11082|11082|11082|11082|11082|0
1652108960000|2022-05-09 15:09:20|11080.72|11080.72|11075.67|11075.67|11080.72|11080.72|11075.67|11075.67|0
1652109010000|2022-05-09 15:10:10|11073.79|11073.79|11073.79|11073.79|11073.79|11073.79|11073.79|11073.79|0
1652109030000|2022-05-09 15:10:30|11072.5|11072.5|11071.49|11071.49|11072.5|11072.5|11071.49|11071.49|0
1652109070000|2022-05-09 15:11:10|11073.41|11073.41|11074.96|11074.96|11075.34|11075.34|11073.41|11073.41|0
1652109080000|2022-05-09 15:11:20|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|11076.88|0
1652109090000|2022-05-09 15:11:30|11075|11075|11075|11075|11075|11075|11075|11075|0
1652109120000|2022-05-09 15:12:00|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|11078.22|0
1652109150000|2022-05-09 15:12:30|11076.72|11076.72|11074.83|11074.83|11076.72|11076.72|11074.83|11074.83|0
1652109160000|2022-05-09 15:12:40|11075.96|11075.96|11079.18|11079.18|11079.18|11079.18|11075.96|11075.96|0
1652109180000|2022-05-09 15:13:00|11075.96|11075.96|11072.75|11072.75|11075.96|11075.96|11072.75|11072.75|0
1652109190000|2022-05-09 15:13:10|11069.53|11069.53|11069.53|11069.53|11069.53|11069.53|11069.53|11069.53|0
1652109220000|2022-05-09 15:13:40|11067.27|11067.27|11064.05|11064.05|11067.27|11067.27|11064.05|11064.05|0
1652109240000|2022-05-09 15:14:00|11061.8|11061.8|11061.8|11061.8|11061.8|11061.8|11061.8|11061.8|0
1652109260000|2022-05-09 15:14:20|11061.15|11061.15|11061.15|11061.15|11061.15|11061.15|11061.15|11061.15|0
1652109270000|2022-05-09 15:14:30|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|11063.72|0
1652109290000|2022-05-09 15:14:50|11066.94|11066.94|11066.94|11066.94|11066.94|11066.94|11066.94|11066.94|0
1652109310000|2022-05-09 15:15:10|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|11068.22|0
1652109330000|2022-05-09 15:15:30|11065|11065|11065|11065|11065|11065|11065|11065|0
1652109340000|2022-05-09 15:15:40|11066.89|11066.89|11063.67|11063.67|11066.89|11066.89|11063.67|11063.67|0
1652109370000|2022-05-09 15:16:10|11065.59|11065.59|11065.59|11065.59|11065.59|11065.59|11065.59|11065.59|0
1652109380000|2022-05-09 15:16:20|11066.88|11066.88|11073.31|11073.31|11073.31|11073.31|11066.88|11066.88|0
1652109410000|2022-05-09 15:16:50|11074.06|11074.06|11074.44|11074.44|11074.44|11074.44|11074.06|11074.06|0
1652109420000|2022-05-09 15:17:00|11068.01|11068.01|11068.01|11068.01|11068.01|11068.01|11068.01|11068.01|0
1652109440000|2022-05-09 15:17:20|11064.16|11064.16|11060.35|11060.35|11064.16|11064.16|11060.35|11060.35|0
1652109510000|2022-05-09 15:18:30|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|11061.1|0
1652109530000|2022-05-09 15:18:50|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|11058.54|0
1652109560000|2022-05-09 15:19:20|11061.1|11061.1|11062.34|11062.34|11062.34|11062.34|11060.46|11060.46|0
1652109580000|2022-05-09 15:19:40|11060.84|11060.84|11060.84|11060.84|11060.84|11060.84|11060.84|11060.84|0
1652109590000|2022-05-09 15:19:50|11057.63|11057.63|11052.49|11052.49|11057.63|11057.63|11052.49|11052.49|0
1652109600000|2022-05-09 15:20:00|11056.35|11056.35|11058.27|11058.27|11058.27|11058.27|11055.7|11055.7|0
1652109620000|2022-05-09 15:20:20|11056.99|11056.99|11057.63|11057.63|11057.63|11057.63|11056.99|11056.99|0
1652109640000|2022-05-09 15:20:40|11054.42|11054.42|11057.17|11057.17|11057.81|11057.81|11053.87|11053.87|0
1652109670000|2022-05-09 15:21:10|11053.96|11053.96|11050.74|11050.74|11053.96|11053.96|11050.74|11050.74|0
1652109690000|2022-05-09 15:21:30|11047.73|11047.73|11047.73|11047.73|11047.73|11047.73|11047.73|11047.73|0
1652109700000|2022-05-09 15:21:40|11044.51|11044.51|11041.94|11041.94|11044.51|11044.51|11040.66|11040.66|0
1652109710000|2022-05-09 15:21:50|11043.87|11043.87|11044.14|11044.14|11044.51|11044.51|11043.87|11043.87|0
1652109740000|2022-05-09 15:22:20|11041.57|11041.57|11041.57|11041.57|11041.57|11041.57|11041.57|11041.57|0
1652109750000|2022-05-09 15:22:30|11039|11039|11039|11039|11039|11039|11039|11039|0
1652109760000|2022-05-09 15:22:40|11041.57|11041.57|11044.58|11044.58|11044.58|11044.58|11041.57|11041.57|0
1652109780000|2022-05-09 15:23:00|11042.01|11042.01|11042.01|11042.01|11042.01|11042.01|11042.01|11042.01|0
1652109790000|2022-05-09 15:23:10|11040.88|11040.88|11040.88|11040.88|11040.88|11040.88|11040.88|11040.88|0
1652109800000|2022-05-09 15:23:20|11042.81|11042.81|11040.88|11040.88|11042.81|11042.81|11040.88|11040.88|0
1652109810000|2022-05-09 15:23:30|11034.45|11034.45|11034.45|11034.45|11034.45|11034.45|11034.45|11034.45|0
1652109820000|2022-05-09 15:23:40|11033.32|11033.32|11033.32|11033.32|11033.32|11033.32|11033.32|11033.32|0
1652109830000|2022-05-09 15:23:50|11034.07|11034.07|11034.07|11034.07|11034.07|11034.07|11034.07|11034.07|0
1652109840000|2022-05-09 15:24:00|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|11033.43|0
1652109850000|2022-05-09 15:24:10|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|0
1652109860000|2022-05-09 15:24:20|11031.4|11031.4|11031.4|11031.4|11031.4|11031.4|11031.4|11031.4|0
1652109870000|2022-05-09 15:24:30|11030.64|11030.64|11029.89|11029.89|11030.64|11030.64|11029.89|11029.89|0
1652109880000|2022-05-09 15:24:40|11028.01|11028.01|11028.01|11028.01|11028.01|11028.01|11028.01|11028.01|0
1652109890000|2022-05-09 15:24:50|11027.26|11027.26|11026.88|11026.88|11027.26|11027.26|11026.88|11026.88|0
1652109900000|2022-05-09 15:25:00|11023.66|11023.66|11022.19|11022.19|11023.66|11023.66|11021.44|11021.44|0
1652109910000|2022-05-09 15:25:10|11021.06|11021.06|11018.8|11018.8|11021.06|11021.06|11018.8|11018.8|0
1652109920000|2022-05-09 15:25:20|11018.43|11018.43|11017.3|11017.3|11018.43|11018.43|11017.3|11017.3|0
1652109930000|2022-05-09 15:25:30|11016.92|11016.92|11020.13|11020.13|11020.13|11020.13|11016.92|11016.92|0
1652109940000|2022-05-09 15:25:40|11023.14|11023.14|11021.21|11021.21|11023.14|11023.14|11019.92|11019.92|0
1652109950000|2022-05-09 15:25:50|11019.32|11019.32|11016.91|11016.91|11019.32|11019.32|11016.91|11016.91|0
1652109960000|2022-05-09 15:26:00|11014.65|11014.65|11015.2|11015.2|11015.2|11015.2|11011.44|11011.44|0
1652109970000|2022-05-09 15:26:10|11011.98|11011.98|11011.98|11011.98|11011.98|11011.98|11011.98|11011.98|0
1652109990000|2022-05-09 15:26:30|11010.7|11010.7|11010.32|11010.32|11010.7|11010.7|11009.19|11009.19|0
1652110000000|2022-05-09 15:26:40|11011.08|11011.08|11011.08|11011.08|11011.72|11011.72|11011.08|11011.08|0
1652110020000|2022-05-09 15:27:00|11007.86|11007.86|11007.86|11007.86|11011.08|11011.08|11007.86|11007.86|0
1652110040000|2022-05-09 15:27:20|11006.58|11006.58|11006.58|11006.58|11006.58|11006.58|11006.58|11006.58|0
1652110050000|2022-05-09 15:27:30|11006.03|11006.03|11002.67|11002.67|11006.03|11006.03|11002.67|11002.67|0
1652110070000|2022-05-09 15:27:50|11001.17|11001.17|11001.17|11001.17|11001.17|11001.17|11001.17|11001.17|0
1652110090000|2022-05-09 15:28:10|11000.04|11000.04|10999.66|10999.66|11000.04|11000.04|10999.66|10999.66|0
1652110100000|2022-05-09 15:28:20|10996.45|10996.45|10996.45|10996.45|10996.45|10996.45|10996.45|10996.45|0
1652110120000|2022-05-09 15:28:40|10995.8|10995.8|10995.8|10995.8|10995.8|10995.8|10993.88|10993.88|0
1652110130000|2022-05-09 15:28:50|10993.24|10993.24|10991.95|10991.95|10993.24|10993.24|10991.95|10991.95|0
1652110140000|2022-05-09 15:29:00|10992.6|10992.6|10994.48|10994.48|10995.03|10995.03|10992.6|10992.6|0
1652110150000|2022-05-09 15:29:10|10990.63|10990.63|10991.91|10991.91|10991.91|10991.91|10990.63|10990.63|0
1652110160000|2022-05-09 15:29:20|10991.27|10991.27|10991.27|10991.27|10992.55|10992.55|10991.27|10991.27|0
1652110170000|2022-05-09 15:29:30|10992.4|10992.4|10993.04|10993.04|10993.04|10993.04|10992.4|10992.4|0
1652110180000|2022-05-09 15:29:40|10992.29|10992.29|10989.61|10989.61|10992.29|10992.29|10989.61|10989.61|0
1652110190000|2022-05-09 15:29:50|10988.33|10988.33|10985.27|10985.27|10990.89|10990.89|10985.27|10985.27|0
1652166900000|2022-05-10 07:15:00|10911.1|10911.1|10911.1|10911.1|10911.1|10911.1|10911.1|10911.1|0
1652166940000|2022-05-10 07:15:40|10917.54|10917.54|10917.54|10917.54|10917.54|10917.54|10917.54|10917.54|0
1652166970000|2022-05-10 07:16:10|10916.78|10916.78|10916.78|10916.78|10916.78|10916.78|10916.78|10916.78|0
1652166980000|2022-05-10 07:16:20|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|0
1652166990000|2022-05-10 07:16:30|10917.47|10917.47|10912.34|10912.34|10917.47|10917.47|10912.34|10912.34|0
1652167080000|2022-05-10 07:18:00|10915.55|10915.55|10915.74|10915.74|10915.74|10915.74|10914.46|10914.46|0
1652167100000|2022-05-10 07:18:20|10916.29|10916.29|10912.53|10912.53|10916.29|10916.29|10912.53|10912.53|0
1652167110000|2022-05-10 07:18:30|10911.98|10911.98|10907.99|10907.99|10913.62|10913.62|10905.85|10905.85|0
1652167120000|2022-05-10 07:18:40|10907.44|10907.44|10910.65|10910.65|10912.57|10912.57|10907.44|10907.44|0
1652167130000|2022-05-10 07:18:50|10911.29|10911.29|10910.65|10910.65|10911.29|10911.29|10908.72|10908.72|0
1652167140000|2022-05-10 07:19:00|10906.8|10906.8|10905.39|10905.39|10906.8|10906.8|10903.5|10903.5|0
1652167150000|2022-05-10 07:19:10|10903.13|10903.13|10909.54|10909.54|10911.47|10911.47|10903.13|10903.13|0
1652167160000|2022-05-10 07:19:20|10915.98|10915.98|10914.7|10914.7|10915.98|10915.98|10913.41|10913.41|0
1652167170000|2022-05-10 07:19:30|10914.05|10914.05|10918.55|10918.55|10918.55|10918.55|10914.05|10914.05|0
1652167180000|2022-05-10 07:19:40|10924.32|10924.32|10924.32|10924.32|10924.32|10924.32|10924.32|10924.32|0
1652167190000|2022-05-10 07:19:50|10917.9|10917.9|10917.9|10917.9|10917.9|10917.9|10917.9|10917.9|0
1652167200000|2022-05-10 07:20:00|10919.19|10919.19|10921.04|10921.04|10921.04|10921.04|10916.9|10916.9|0
1652167210000|2022-05-10 07:20:10|10922.14|10922.14|10922.14|10922.14|10922.14|10922.14|10922.14|10922.14|0
1652167260000|2022-05-10 07:21:00|10923.42|10923.42|10923.42|10923.42|10923.42|10923.42|10923.42|10923.42|0
1652167270000|2022-05-10 07:21:10|10939.5|10939.5|10939.5|10939.5|10939.5|10939.5|10939.5|10939.5|0
1652167280000|2022-05-10 07:21:20|10942.72|10942.72|10944.02|10944.02|10944.02|10944.02|10942.72|10942.72|0
1652167290000|2022-05-10 07:21:30|10948.51|10948.51|10947.23|10947.23|10948.51|10948.51|10947.23|10947.23|0
1652167300000|2022-05-10 07:21:40|10945.95|10945.95|10945.95|10945.95|10945.95|10945.95|10945.95|10945.95|0
1652167370000|2022-05-10 07:22:50|10947.08|10947.08|10947.08|10947.08|10947.08|10947.08|10947.08|10947.08|0
1652167390000|2022-05-10 07:23:10|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|10956.73|0
1652167420000|2022-05-10 07:23:40|10957.83|10957.83|10958.37|10958.37|10958.37|10958.37|10957.83|10957.83|0
1652167430000|2022-05-10 07:23:50|10959.02|10959.02|10957.73|10957.73|10959.02|10959.02|10957.73|10957.73|0
1652167440000|2022-05-10 07:24:00|10970.6|10970.6|10970.6|10970.6|10970.6|10970.6|10970.6|10970.6|0
1652167450000|2022-05-10 07:24:10|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|0
1652167470000|2022-05-10 07:24:30|10971.51|10971.51|10971.51|10971.51|10971.51|10971.51|10971.51|10971.51|0
1652167570000|2022-05-10 07:26:10|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|10972.79|0
1652167600000|2022-05-10 07:26:40|10971.15|10971.15|10971.15|10971.15|10971.15|10971.15|10971.15|10971.15|0
1652167610000|2022-05-10 07:26:50|10974.37|10974.37|10974.37|10974.37|10974.37|10974.37|10974.37|10974.37|0
1652167680000|2022-05-10 07:28:00|10972.17|10972.17|10976.69|10976.69|10977.06|10977.06|10972.17|10972.17|0
1652167690000|2022-05-10 07:28:10|10975.18|10975.18|10975.18|10975.18|10975.18|10975.18|10975.18|10975.18|0
1652167730000|2022-05-10 07:28:50|10975.82|10975.82|10975.18|10975.18|10975.82|10975.82|10975.18|10975.18|0
1652167740000|2022-05-10 07:29:00|10977.82|10977.82|10977.82|10977.82|10977.82|10977.82|10977.82|10977.82|0
1652167760000|2022-05-10 07:29:20|10987.47|10987.47|10997.1|10997.1|10997.1|10997.1|10987.47|10987.47|0
1652167770000|2022-05-10 07:29:30|10999.36|10999.36|11002.1|11002.1|11002.1|11002.1|10999.36|10999.36|0
1652167790000|2022-05-10 07:29:50|11003.39|11003.39|11003.39|11003.39|11003.39|11003.39|11003.39|11003.39|0
1652167810000|2022-05-10 07:30:10|11001.5|11001.5|10997.65|10997.65|11001.5|11001.5|10997.65|10997.65|0
1652167820000|2022-05-10 07:30:20|10995.02|10995.02|10991.63|10991.63|10995.02|10995.02|10991.63|10991.63|0
1652167840000|2022-05-10 07:30:40|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|10990.35|0
1652167850000|2022-05-10 07:30:50|10989.22|10989.22|10991.79|10991.79|10991.79|10991.79|10989.22|10989.22|0
1652167970000|2022-05-10 07:32:50|10989.04|10989.04|10989.04|10989.04|10989.04|10989.04|10989.04|10989.04|0
1652167980000|2022-05-10 07:33:00|10995.48|10995.48|11000.2|11000.2|11000.58|11000.58|10995.48|10995.48|0
1652167990000|2022-05-10 07:33:10|11003.42|11003.42|11003.42|11003.42|11003.42|11003.42|11003.42|11003.42|0
1652168020000|2022-05-10 07:33:40|11009.85|11009.85|11009.85|11009.85|11009.85|11009.85|11009.85|11009.85|0
1652168030000|2022-05-10 07:33:50|11010.23|11010.23|11009.48|11009.48|11010.23|11010.23|11009.48|11009.48|0
1652168040000|2022-05-10 07:34:00|11006.91|11006.91|10995.61|10995.61|11006.91|11006.91|10995.61|10995.61|0
1652168050000|2022-05-10 07:34:10|10993.35|10993.35|10990.03|10990.03|10993.35|10993.35|10990.03|10990.03|0
1652168060000|2022-05-10 07:34:20|10989.48|10989.48|10989.48|10989.48|10989.48|10989.48|10989.48|10989.48|0
1652168110000|2022-05-10 07:35:10|10986.27|10986.27|10992.69|10992.69|10992.69|10992.69|10986.27|10986.27|0
1652168120000|2022-05-10 07:35:20|10994.62|10994.62|10994.62|10994.62|10994.62|10994.62|10994.62|10994.62|0
1652168140000|2022-05-10 07:35:40|10995.9|10995.9|10999.11|10999.11|10999.11|10999.11|10995.9|10995.9|0
1652168150000|2022-05-10 07:35:50|10996.54|10996.54|10995.26|10995.26|10996.54|10996.54|10994.62|10994.62|0
1652168180000|2022-05-10 07:36:20|10997.45|10997.45|11001.59|11001.59|11001.59|11001.59|10997.45|10997.45|0
1652168190000|2022-05-10 07:36:30|11000.84|11000.84|11000.84|11000.84|11000.84|11000.84|11000.84|11000.84|0
1652168200000|2022-05-10 07:36:40|10999.33|10999.33|10999.33|10999.33|10999.33|10999.33|10999.33|10999.33|0
1652168220000|2022-05-10 07:37:00|10996.12|10996.12|10992.9|10992.9|10996.12|10996.12|10992.9|10992.9|0
1652168230000|2022-05-10 07:37:10|10989.69|10989.69|10989.69|10989.69|10989.69|10989.69|10989.69|10989.69|0
1652168240000|2022-05-10 07:37:20|10994.82|10994.82|10994.82|10994.82|10994.82|10994.82|10994.82|10994.82|0
1652168280000|2022-05-10 07:38:00|10990.69|10990.69|10988.12|10988.12|10990.69|10990.69|10988.12|10988.12|0
1652168290000|2022-05-10 07:38:10|10987.48|10987.48|10995.01|10995.01|10995.01|10995.01|10987.48|10987.48|0
1652168310000|2022-05-10 07:38:30|10994.63|10994.63|10993.5|10993.5|10994.63|10994.63|10993.5|10993.5|0
1652168320000|2022-05-10 07:38:40|10992.86|10992.86|10992.86|10992.86|10992.86|10992.86|10992.86|10992.86|0
1652168350000|2022-05-10 07:39:10|10990.94|10990.94|10990.94|10990.94|10990.94|10990.94|10990.94|10990.94|0
1652168370000|2022-05-10 07:39:30|10991.58|10991.58|10990.94|10990.94|10991.58|10991.58|10990.94|10990.94|0
1652168390000|2022-05-10 07:39:50|10992.22|10992.22|10992.22|10992.22|10992.22|10992.22|10992.22|10992.22|0
1652168400000|2022-05-10 07:40:00|10992.86|10992.86|10992.86|10992.86|10992.86|10992.86|10992.86|10992.86|0
1652168410000|2022-05-10 07:40:10|10998.64|10998.64|10996.71|10996.71|10998.64|10998.64|10996.71|10996.71|0
1652168420000|2022-05-10 07:40:20|10991.58|10991.58|10991.58|10991.58|10991.58|10991.58|10991.58|10991.58|0
1652168430000|2022-05-10 07:40:30|10990.29|10990.29|10994.15|10994.15|10995.43|10995.43|10985.78|10985.78|0
1652168440000|2022-05-10 07:40:40|10996.03|10996.03|10996.03|10996.03|10996.03|10996.03|10996.03|10996.03|0
1652168460000|2022-05-10 07:41:00|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|10986.38|0
1652168480000|2022-05-10 07:41:20|10990.87|10990.87|10991.25|10991.25|10992.79|10992.79|10990.87|10990.87|0
1652168550000|2022-05-10 07:42:30|10993.17|10993.17|10993.17|10993.17|10993.17|10993.17|10993.17|10993.17|0
1652168560000|2022-05-10 07:42:40|10992.79|10992.79|10995.43|10995.43|10995.43|10995.43|10992.79|10992.79|0
1652168570000|2022-05-10 07:42:50|10998.44|10998.44|10998.44|10998.44|10998.44|10998.44|10998.44|10998.44|0
1652168610000|2022-05-10 07:43:30|10995.8|10995.8|10997.35|10997.35|10997.35|10997.35|10995.43|10995.43|0
1652168620000|2022-05-10 07:43:40|10999|10999|10999|10999|10999|10999|10999|10999|0
1652168630000|2022-05-10 07:43:50|10995.78|10995.78|10995.78|10995.78|10995.78|10995.78|10995.78|10995.78|0
1652168640000|2022-05-10 07:44:00|11005.43|11005.43|11005.98|11005.98|11005.98|11005.98|11005.43|11005.43|0
1652168680000|2022-05-10 07:44:40|11007.27|11007.27|11007.91|11007.91|11007.91|11007.91|11007.27|11007.27|0
1652168690000|2022-05-10 07:44:50|11009.79|11009.79|11009.79|11009.79|11009.79|11009.79|11009.79|11009.79|0
1652168700000|2022-05-10 07:45:00|11011.29|11011.29|11012.05|11012.05|11012.05|11012.05|11011.29|11011.29|0
1652168710000|2022-05-10 07:45:10|11011.4|11011.4|11009.48|11009.48|11011.4|11011.4|11009.48|11009.48|0
1652168740000|2022-05-10 07:45:40|11015.91|11015.91|11015.91|11015.91|11015.91|11015.91|11015.91|11015.91|0
1652168790000|2022-05-10 07:46:30|11021.56|11021.56|11021.56|11021.56|11021.56|11021.56|11021.56|11021.56|0
1652168810000|2022-05-10 07:46:50|11020.92|11020.92|11020.92|11020.92|11020.92|11020.92|11020.92|11020.92|0
1652168820000|2022-05-10 07:47:00|11024.13|11024.13|11024.13|11024.13|11024.13|11024.13|11024.13|11024.13|0
1652168830000|2022-05-10 07:47:10|11025.23|11025.23|11025.23|11025.23|11025.23|11025.23|11025.23|11025.23|0
1652168940000|2022-05-10 07:49:00|11023.58|11023.58|11023.04|11023.04|11023.58|11023.58|11023.04|11023.04|0
1652168950000|2022-05-10 07:49:10|11021.91|11021.91|11021.91|11021.91|11021.91|11021.91|11021.91|11021.91|0
1652169100000|2022-05-10 07:51:40|11022.28|11022.28|11022.28|11022.28|11022.28|11022.28|11022.28|11022.28|0
1652169120000|2022-05-10 07:52:00|11024.16|11024.16|11024.16|11024.16|11024.16|11024.16|11024.16|11024.16|0
1652169190000|2022-05-10 07:53:10|11030.6|11030.6|11030.6|11030.6|11030.6|11030.6|11030.6|11030.6|0
1652169260000|2022-05-10 07:54:20|11032.1|11032.1|11032.1|11032.1|11032.1|11032.1|11032.1|11032.1|0
1652169270000|2022-05-10 07:54:30|11032.86|11032.86|11030.6|11030.6|11032.86|11032.86|11030.6|11030.6|0
1652169300000|2022-05-10 07:55:00|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|0
1652169310000|2022-05-10 07:55:10|11029.67|11029.67|11029.67|11029.67|11029.67|11029.67|11029.67|11029.67|0
1652169320000|2022-05-10 07:55:20|11030.8|11030.8|11030.8|11030.8|11030.8|11030.8|11030.8|11030.8|0
1652169350000|2022-05-10 07:55:50|11034.02|11034.02|11034.02|11034.02|11034.02|11034.02|11034.02|11034.02|0
1652169440000|2022-05-10 07:57:20|11031.39|11031.39|11029.5|11029.5|11031.39|11031.39|11029.5|11029.5|0
1652169450000|2022-05-10 07:57:30|11026.87|11026.87|11026.87|11026.87|11026.87|11026.87|11026.87|11026.87|0
1652169460000|2022-05-10 07:57:40|11023.65|11023.65|11030.09|11030.09|11030.09|11030.09|11023.65|11023.65|0
1652169470000|2022-05-10 07:57:50|11029.71|11029.71|11029.71|11029.71|11029.71|11029.71|11029.71|11029.71|0
1652169500000|2022-05-10 07:58:20|11031.22|11031.22|11030.84|11030.84|11031.22|11031.22|11030.84|11030.84|0
1652169570000|2022-05-10 07:59:30|11032.35|11032.35|11025.91|11025.91|11032.35|11032.35|11025.91|11025.91|0
1652169650000|2022-05-10 08:00:50|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|11029.76|0
1652169660000|2022-05-10 08:01:00|11029.12|11029.12|11027.19|11027.19|11029.12|11029.12|11027.19|11027.19|0
1652169670000|2022-05-10 08:01:10|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|11025.55|0
1652169690000|2022-05-10 08:01:30|11025|11025|11025|11025|11025|11025|11025|11025|0
1652169720000|2022-05-10 08:02:00|11034.65|11034.65|11041.09|11041.09|11041.09|11041.09|11034.65|11034.65|0
1652169770000|2022-05-10 08:02:50|11050.74|11050.74|11050.74|11050.74|11050.74|11050.74|11050.74|11050.74|0
1652169780000|2022-05-10 08:03:00|11039.83|11039.83|11039.83|11039.83|11039.83|11039.83|11039.83|11039.83|0
1652169810000|2022-05-10 08:03:30|11040.58|11040.58|11043.15|11043.15|11048.28|11048.28|11040.58|11040.58|0
1652169820000|2022-05-10 08:03:40|11041.22|11041.22|11042.51|11042.51|11042.51|11042.51|11041.22|11041.22|0
1652169830000|2022-05-10 08:03:50|11045.07|11045.07|11047.64|11047.64|11047.64|11047.64|11045.07|11045.07|0
1652169860000|2022-05-10 08:04:20|11046.36|11046.36|11046.36|11046.36|11046.36|11046.36|11046.36|11046.36|0
1652169870000|2022-05-10 08:04:30|11047.64|11047.64|11047.64|11047.64|11047.64|11047.64|11046.36|11046.36|0
1652169880000|2022-05-10 08:04:40|11048.28|11048.28|11048.28|11048.28|11048.28|11048.28|11048.28|11048.28|0
1652169890000|2022-05-10 08:04:50|11047.64|11047.64|11046.36|11046.36|11047.64|11047.64|11046.36|11046.36|0
1652169900000|2022-05-10 08:05:00|11045.23|11045.23|11046.95|11046.95|11048.24|11048.24|11045.23|11045.23|0
1652169930000|2022-05-10 08:05:30|11047.6|11047.6|11048.88|11048.88|11048.88|11048.88|11047.6|11047.6|0
1652169950000|2022-05-10 08:05:50|11051.07|11051.07|11053.27|11053.27|11053.27|11053.27|11051.07|11051.07|0
1652169960000|2022-05-10 08:06:00|11054.55|11054.55|11055.1|11055.1|11055.1|11055.1|11054.55|11054.55|0
1652169970000|2022-05-10 08:06:10|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|11053.17|0
1652169980000|2022-05-10 08:06:20|11051.89|11051.89|11051.89|11051.89|11051.89|11051.89|11051.89|11051.89|0
1652170000000|2022-05-10 08:06:40|11048.68|11048.68|11041.07|11041.07|11048.68|11048.68|11041.07|11041.07|0
1652170010000|2022-05-10 08:06:50|11039.97|11039.97|11031.16|11031.16|11039.97|11039.97|11031.16|11031.16|0
1652170020000|2022-05-10 08:07:00|11030.06|11030.06|11032.72|11032.72|11036.57|11036.57|11029.51|11029.51|0
1652170030000|2022-05-10 08:07:10|11032.08|11032.08|11032.72|11032.72|11033.36|11033.36|11032.08|11032.08|0
1652170040000|2022-05-10 08:07:20|11034|11034|11035.29|11035.29|11035.29|11035.29|11034|11034|0
1652170050000|2022-05-10 08:07:30|11034|11034|11034|11034|11034|11034|11034|11034|0
1652170060000|2022-05-10 08:07:40|11035.93|11035.93|11033.36|11033.36|11036.57|11036.57|11033.36|11033.36|0
1652170070000|2022-05-10 08:07:50|11034.49|11034.49|11036.31|11036.31|11038.56|11038.56|11034.49|11034.49|0
1652170080000|2022-05-10 08:08:00|11036.68|11036.68|11036.68|11036.68|11036.68|11036.68|11036.68|11036.68|0
1652170090000|2022-05-10 08:08:10|11035.4|11035.4|11036.04|11036.04|11036.04|11036.04|11035.4|11035.4|0
1652170100000|2022-05-10 08:08:20|11039.05|11039.05|11039.55|11039.55|11039.55|11039.55|11037.17|11037.17|0
1652170110000|2022-05-10 08:08:30|11039|11039|11043.92|11043.92|11045.05|11045.05|11038.45|11038.45|0
1652170120000|2022-05-10 08:08:40|11037.48|11037.48|11032.99|11032.99|11037.48|11037.48|11032.99|11032.99|0
1652170140000|2022-05-10 08:09:00|11031.89|11031.89|11034.46|11034.46|11034.46|11034.46|11031.89|11031.89|0
1652170150000|2022-05-10 08:09:10|11036.39|11036.39|11040.88|11040.88|11041.52|11041.52|11036.39|11036.39|0
1652170180000|2022-05-10 08:09:40|11042.01|11042.01|11040.12|11040.12|11042.01|11042.01|11040.12|11040.12|0
1652170190000|2022-05-10 08:09:50|11036.27|11036.27|11056.22|11056.22|11056.22|11056.22|11036.27|11036.27|0
1652170200000|2022-05-10 08:10:00|11062.65|11062.65|11062.01|11062.01|11062.65|11062.65|11062.01|11062.01|0
1652170250000|2022-05-10 08:10:50|11049.14|11049.14|11048.05|11048.05|11049.14|11049.14|11048.05|11048.05|0
1652170260000|2022-05-10 08:11:00|11047.5|11047.5|11047.5|11047.5|11047.5|11047.5|11047.5|11047.5|0
1652170270000|2022-05-10 08:11:10|11044.11|11044.11|11042.98|11042.98|11044.11|11044.11|11042.98|11042.98|0
1652170320000|2022-05-10 08:12:00|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|11042.34|0
1652170330000|2022-05-10 08:12:10|11041.06|11041.06|11041.7|11041.7|11041.7|11041.7|11041.06|11041.06|0
1652170340000|2022-05-10 08:12:20|11042.98|11042.98|11042.98|11042.98|11042.98|11042.98|11042.98|11042.98|0
1652170350000|2022-05-10 08:12:30|11042.61|11042.61|11052.26|11052.26|11052.26|11052.26|11042.61|11042.61|0
1652170370000|2022-05-10 08:12:50|11042.61|11042.61|11042.61|11042.61|11042.61|11042.61|11042.61|11042.61|0
1652170440000|2022-05-10 08:14:00|11041.32|11041.32|11041.32|11041.32|11041.32|11041.32|11041.32|11041.32|0
1652170470000|2022-05-10 08:14:30|11042.97|11042.97|11042.97|11042.97|11042.97|11042.97|11042.97|11042.97|0
1652170480000|2022-05-10 08:14:40|11046.35|11046.35|11046.35|11046.35|11046.35|11046.35|11046.35|11046.35|0
1652170490000|2022-05-10 08:14:50|11050.85|11050.85|11050.85|11050.85|11050.85|11050.85|11050.85|11050.85|0
1652170560000|2022-05-10 08:16:00|11050.3|11050.3|11043.86|11043.86|11050.3|11050.3|11043.86|11043.86|0
1652170610000|2022-05-10 08:16:50|11042.73|11042.73|11042.73|11042.73|11042.73|11042.73|11042.73|11042.73|0
1652170720000|2022-05-10 08:18:40|11040.48|11040.48|11040.1|11040.1|11040.48|11040.48|11040.1|11040.1|0
1652170740000|2022-05-10 08:19:00|11038.18|11038.18|11040.1|11040.1|11040.1|11040.1|11038.18|11038.18|0
1652170750000|2022-05-10 08:19:10|11036.25|11036.25|11032.4|11032.4|11036.25|11036.25|11032.4|11032.4|0
1652170790000|2022-05-10 08:19:50|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|11038.82|0
1652170810000|2022-05-10 08:20:10|11036.89|11036.89|11037.44|11037.44|11037.44|11037.44|11036.89|11036.89|0
1652170900000|2022-05-10 08:21:40|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|11036.8|0
1652170920000|2022-05-10 08:22:00|11040.02|11040.02|11040.02|11040.02|11040.02|11040.02|11040.02|11040.02|0
1652170950000|2022-05-10 08:22:30|11039.26|11039.26|11038.62|11038.62|11039.26|11039.26|11038.62|11038.62|0
1652171000000|2022-05-10 08:23:20|11040.88|11040.88|11038.62|11038.62|11040.88|11040.88|11038.62|11038.62|0
1652171060000|2022-05-10 08:24:20|11040.88|11040.88|11040.13|11040.13|11040.88|11040.88|11040.13|11040.13|0
1652171150000|2022-05-10 08:25:50|11038.84|11038.84|11038.84|11038.84|11038.84|11038.84|11038.84|11038.84|0
1652171170000|2022-05-10 08:26:10|11038.2|11038.2|11038.2|11038.2|11038.2|11038.2|11038.2|11038.2|0
1652171190000|2022-05-10 08:26:30|11041.41|11041.41|11041.41|11041.41|11041.41|11041.41|11041.41|11041.41|0
1652171230000|2022-05-10 08:27:10|11043.98|11043.98|11043.98|11043.98|11043.98|11043.98|11043.98|11043.98|0
1652171240000|2022-05-10 08:27:20|11040.77|11040.77|11040.77|11040.77|11040.77|11040.77|11040.77|11040.77|0
1652171260000|2022-05-10 08:27:40|11041.87|11041.87|11041.87|11041.87|11041.87|11041.87|11041.87|11041.87|0
1652171330000|2022-05-10 08:28:50|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|11039.98|0
1652171340000|2022-05-10 08:29:00|11039.61|11039.61|11039.61|11039.61|11039.61|11039.61|11039.61|11039.61|0
1652171350000|2022-05-10 08:29:10|11037.04|11037.04|11037.59|11037.59|11037.59|11037.59|11037.04|11037.04|0
1652171430000|2022-05-10 08:30:30|11035.66|11035.66|11035.66|11035.66|11035.66|11035.66|11035.66|11035.66|0
1652171510000|2022-05-10 08:31:50|11032.28|11032.28|11032.28|11032.28|11032.28|11032.28|11032.28|11032.28|0
1652171550000|2022-05-10 08:32:30|11034.84|11034.84|11034.84|11034.84|11034.84|11034.84|11034.84|11034.84|0
1652171560000|2022-05-10 08:32:40|11038.06|11038.06|11042.61|11042.61|11044.5|11044.5|11038.06|11038.06|0
1652171580000|2022-05-10 08:33:00|11041.97|11041.97|11040.25|11040.25|11043.26|11043.26|11040.25|11040.25|0
1652171590000|2022-05-10 08:33:10|11040.62|11040.62|11034.32|11034.32|11040.62|11040.62|11034.32|11034.32|0
1652171600000|2022-05-10 08:33:20|11033.68|11033.68|11035.61|11035.61|11036.25|11036.25|11033.68|11033.68|0
1652171610000|2022-05-10 08:33:30|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|0
1652171630000|2022-05-10 08:33:50|11040.65|11040.65|11040.65|11040.65|11041.03|11041.03|11040.65|11040.65|0
1652171650000|2022-05-10 08:34:10|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|11039.37|0
1652171660000|2022-05-10 08:34:20|11040.88|11040.88|11042.91|11042.91|11042.91|11042.91|11039.59|11039.59|0
1652171670000|2022-05-10 08:34:30|11045.17|11045.17|11044.04|11044.04|11045.17|11045.17|11043.29|11043.29|0
1652171680000|2022-05-10 08:34:40|11044.68|11044.68|11045.32|11045.32|11045.32|11045.32|11044.68|11044.68|0
1652171690000|2022-05-10 08:34:50|11044.68|11044.68|11045.97|11045.97|11045.97|11045.97|11044.68|11044.68|0
1652171770000|2022-05-10 08:36:10|11039.53|11039.53|11039.53|11039.53|11039.53|11039.53|11039.53|11039.53|0
1652171780000|2022-05-10 08:36:20|11038.25|11038.25|11036.96|11036.96|11038.25|11038.25|11036.96|11036.96|0
1652171810000|2022-05-10 08:36:50|11035.04|11035.04|11035.04|11035.04|11035.04|11035.04|11035.04|11035.04|0
1652171850000|2022-05-10 08:37:30|11036.32|11036.32|11038.25|11038.25|11038.25|11038.25|11036.32|11036.32|0
1652171860000|2022-05-10 08:37:40|11036.96|11036.96|11037.61|11037.61|11037.61|11037.61|11036.96|11036.96|0
1652171930000|2022-05-10 08:38:50|11038.25|11038.25|11038.25|11038.25|11038.25|11038.25|11038.25|11038.25|0
1652171970000|2022-05-10 08:39:30|11038.62|11038.62|11038.62|11038.62|11038.62|11038.62|11038.62|11038.62|0
1652172020000|2022-05-10 08:40:20|11037.53|11037.53|11037.53|11037.53|11037.53|11037.53|11037.53|11037.53|0
1652172130000|2022-05-10 08:42:10|11038.81|11038.81|11038.81|11038.81|11038.81|11038.81|11038.81|11038.81|0
1652172160000|2022-05-10 08:42:40|11038.26|11038.26|11038.26|11038.26|11038.26|11038.26|11038.26|11038.26|0
1652172180000|2022-05-10 08:43:00|11044.7|11044.7|11044.7|11044.7|11044.7|11044.7|11044.7|11044.7|0
1652172220000|2022-05-10 08:43:40|11043.94|11043.94|11043.94|11043.94|11043.94|11043.94|11043.94|11043.94|0
1652172250000|2022-05-10 08:44:10|11045.07|11045.07|11045.83|11045.83|11045.83|11045.83|11045.07|11045.07|0
1652172300000|2022-05-10 08:45:00|11046.2|11046.2|11046.2|11046.2|11046.2|11046.2|11046.2|11046.2|0
1652172380000|2022-05-10 08:46:20|11045.65|11045.65|11045.65|11045.65|11045.65|11045.65|11045.65|11045.65|0
1652172390000|2022-05-10 08:46:30|11043.73|11043.73|11042.6|11042.6|11043.73|11043.73|11042.6|11042.6|0
1652172400000|2022-05-10 08:46:40|11043.24|11043.24|11043.24|11043.24|11043.24|11043.24|11043.24|11043.24|0
1652172420000|2022-05-10 08:47:00|11036.81|11036.81|11036.81|11036.81|11036.81|11036.81|11036.81|11036.81|0
1652172450000|2022-05-10 08:47:30|11039.06|11039.06|11039.82|11039.82|11039.82|11039.82|11039.06|11039.06|0
1652172480000|2022-05-10 08:48:00|11040.91|11040.91|11040.91|11040.91|11040.91|11040.91|11040.91|11040.91|0
1652172520000|2022-05-10 08:48:40|11041.46|11041.46|11040.37|11040.37|11041.46|11041.46|11040.37|11040.37|0
1652172560000|2022-05-10 08:49:20|11039.08|11039.08|11039.08|11039.08|11039.08|11039.08|11039.08|11039.08|0
1652172660000|2022-05-10 08:51:00|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|11042.3|0
1652173020000|2022-05-10 08:57:00|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|0
1652173030000|2022-05-10 08:57:10|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|11041.02|0
1652173040000|2022-05-10 08:57:20|11039.73|11039.73|11042.3|11042.3|11042.3|11042.3|11039.73|11039.73|0
1652173050000|2022-05-10 08:57:30|11040.37|11040.37|11040.37|11040.37|11040.37|11040.37|11040.37|11040.37|0
1652173060000|2022-05-10 08:57:40|11042.3|11042.3|11042.94|11042.94|11042.94|11042.94|11042.3|11042.3|0
1652173070000|2022-05-10 08:57:50|11041.66|11041.66|11042.3|11042.3|11042.3|11042.3|11041.66|11041.66|0
1652173110000|2022-05-10 08:58:30|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|11041.66|0
1652173120000|2022-05-10 08:58:40|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|0
1652173130000|2022-05-10 08:58:50|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|0
1652173140000|2022-05-10 08:59:00|11045.51|11045.51|11045.51|11045.51|11045.51|11045.51|11045.51|11045.51|0
1652173170000|2022-05-10 08:59:30|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|0
1652173250000|2022-05-10 09:00:50|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|11041.86|0
1652173260000|2022-05-10 09:01:00|11041.21|11041.21|11040.57|11040.57|11041.21|11041.21|11038.65|11038.65|0
1652173270000|2022-05-10 09:01:10|11041.21|11041.21|11039.93|11039.93|11041.21|11041.21|11039.93|11039.93|0
1652173300000|2022-05-10 09:01:40|11041.21|11041.21|11041.21|11041.21|11041.21|11041.21|11041.21|11041.21|0
1652173320000|2022-05-10 09:02:00|11041.86|11041.86|11042.5|11042.5|11042.5|11042.5|11041.86|11041.86|0
1652173330000|2022-05-10 09:02:10|11043.78|11043.78|11043.78|11043.78|11043.78|11043.78|11043.78|11043.78|0
1652173340000|2022-05-10 09:02:20|11043.14|11043.14|11043.14|11043.14|11043.14|11043.14|11043.14|11043.14|0
1652173350000|2022-05-10 09:02:30|11043.89|11043.89|11045.02|11045.02|11045.02|11045.02|11043.89|11043.89|0
1652173360000|2022-05-10 09:02:40|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|11045.66|0
1652173370000|2022-05-10 09:02:50|11046.79|11046.79|11047.54|11047.54|11047.54|11047.54|11046.79|11046.79|0
1652173380000|2022-05-10 09:03:00|11046.41|11046.41|11046.41|11046.41|11046.41|11046.41|11046.41|11046.41|0
1652173470000|2022-05-10 09:04:30|11048.98|11048.98|11048.98|11048.98|11048.98|11048.98|11048.98|11048.98|0
1652173570000|2022-05-10 09:06:10|11047.06|11047.06|11047.06|11047.06|11047.06|11047.06|11047.06|11047.06|0
1652173670000|2022-05-10 09:07:50|11046.3|11046.3|11046.3|11046.3|11046.3|11046.3|11046.3|11046.3|0
1652173710000|2022-05-10 09:08:30|11046.68|11046.68|11048.87|11048.87|11048.87|11048.87|11046.68|11046.68|0
1652173720000|2022-05-10 09:08:40|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|11047.78|0
1652173780000|2022-05-10 09:09:40|11045.85|11045.85|11045.85|11045.85|11045.85|11045.85|11045.85|11045.85|0
1652173790000|2022-05-10 09:09:50|11046.49|11046.49|11046.49|11046.49|11046.49|11046.49|11046.49|11046.49|0
1652173810000|2022-05-10 09:10:10|11044.57|11044.57|11043.29|11043.29|11044.57|11044.57|11043.29|11043.29|0
1652173820000|2022-05-10 09:10:20|11039.44|11039.44|11039.44|11039.44|11039.44|11039.44|11039.44|11039.44|0
1652173830000|2022-05-10 09:10:30|11036.23|11036.23|11036.87|11036.87|11036.87|11036.87|11036.23|11036.23|0
1652173840000|2022-05-10 09:10:40|11038.15|11038.15|11043.29|11043.29|11043.29|11043.29|11038.15|11038.15|0
1652173850000|2022-05-10 09:10:50|11038.15|11038.15|11038.79|11038.79|11038.79|11038.79|11038.15|11038.15|0
1652173860000|2022-05-10 09:11:00|11037.29|11037.29|11034.65|11034.65|11037.29|11037.29|11034.65|11034.65|0
1652173870000|2022-05-10 09:11:10|11035.41|11035.41|11036.16|11036.16|11036.16|11036.16|11035.41|11035.41|0
1652173880000|2022-05-10 09:11:20|11032.95|11032.95|11036.65|11036.65|11036.65|11036.65|11032.95|11032.95|0
1652173900000|2022-05-10 09:11:40|11036.01|11036.01|11036.01|11036.01|11036.01|11036.01|11036.01|11036.01|0
1652173990000|2022-05-10 09:13:10|11034.91|11034.91|11034.91|11034.91|11034.91|11034.91|11034.91|11034.91|0
1652174040000|2022-05-10 09:14:00|11032.98|11032.98|11032.98|11032.98|11032.98|11032.98|11032.98|11032.98|0
1652174050000|2022-05-10 09:14:10|11036.83|11036.83|11043.25|11043.25|11043.25|11043.25|11035.55|11035.55|0
1652174060000|2022-05-10 09:14:20|11044.38|11044.38|11043.74|11043.74|11044.38|11044.38|11043.74|11043.74|0
1652174100000|2022-05-10 09:15:00|11044.38|11044.38|11043.74|11043.74|11044.38|11044.38|11043.74|11043.74|0
1652174130000|2022-05-10 09:15:30|11045.66|11045.66|11043.74|11043.74|11045.66|11045.66|11043.74|11043.74|0
1652174150000|2022-05-10 09:15:50|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|0
1652174220000|2022-05-10 09:17:00|11045.62|11045.62|11045.62|11045.62|11045.62|11045.62|11045.62|11045.62|0
1652174300000|2022-05-10 09:18:20|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|0
1652174310000|2022-05-10 09:18:30|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|0
1652174490000|2022-05-10 09:21:30|11043.1|11043.1|11043.1|11043.1|11043.1|11043.1|11043.1|11043.1|0
1652174600000|2022-05-10 09:23:20|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|0
1652174620000|2022-05-10 09:23:40|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|11043.74|0
1652174660000|2022-05-10 09:24:20|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|0
1652174730000|2022-05-10 09:25:30|11045.02|11045.02|11044.38|11044.38|11045.02|11045.02|11044.38|11044.38|0
1652174820000|2022-05-10 09:27:00|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|0
1652174850000|2022-05-10 09:27:30|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|0
1652174860000|2022-05-10 09:27:40|11043.83|11043.83|11043.83|11043.83|11043.83|11043.83|11043.83|11043.83|0
1652174870000|2022-05-10 09:27:50|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|0
1652174890000|2022-05-10 09:28:10|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|11044.93|0
1652174900000|2022-05-10 09:28:20|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|0
1652174910000|2022-05-10 09:28:30|11044.83|11044.83|11044.83|11044.83|11044.83|11044.83|11044.83|11044.83|0
1652174920000|2022-05-10 09:28:40|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|11043.33|0
1652174930000|2022-05-10 09:28:50|11044.61|11044.61|11043.42|11043.42|11044.61|11044.61|11043.42|11043.42|0
1652174940000|2022-05-10 09:29:00|11042.14|11042.14|11041.13|11041.13|11042.32|11042.32|11041.04|11041.04|0
1652174950000|2022-05-10 09:29:10|11041.68|11041.68|11041.68|11041.68|11041.68|11041.68|11041.68|11041.68|0
1652174960000|2022-05-10 09:29:20|11051.33|11051.33|11044.9|11044.9|11051.33|11051.33|11044.9|11044.9|0
1652175000000|2022-05-10 09:30:00|11045.45|11045.45|11044.9|11044.9|11045.45|11045.45|11044.9|11044.9|0
1652175010000|2022-05-10 09:30:10|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|11043.62|0
1652175020000|2022-05-10 09:30:20|11042.11|11042.11|11042.11|11042.11|11042.11|11042.11|11042.11|11042.11|0
1652175140000|2022-05-10 09:32:20|11044.37|11044.37|11042.49|11042.49|11044.37|11044.37|11042.49|11042.49|0
1652175220000|2022-05-10 09:33:40|11043.13|11043.13|11043.13|11043.13|11043.13|11043.13|11043.13|11043.13|0
1652175250000|2022-05-10 09:34:10|11044.23|11044.23|11044.23|11044.23|11044.23|11044.23|11044.23|11044.23|0
1652175260000|2022-05-10 09:34:20|11045.51|11045.51|11044.87|11044.87|11045.51|11045.51|11044.87|11044.87|0
1652175270000|2022-05-10 09:34:30|11045.42|11045.42|11046.7|11046.7|11046.7|11046.7|11045.42|11045.42|0
1652175280000|2022-05-10 09:34:40|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|0
1652175410000|2022-05-10 09:36:50|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|11042.94|0
1652175510000|2022-05-10 09:38:30|11041.66|11041.66|11042.3|11042.3|11042.94|11042.94|11040.38|11040.38|0
1652175520000|2022-05-10 09:38:40|11044.23|11044.23|11044.23|11044.23|11044.23|11044.23|11044.23|11044.23|0
1652175580000|2022-05-10 09:39:40|11053.88|11053.88|11053.88|11053.88|11053.88|11053.88|11053.88|11053.88|0
1652175590000|2022-05-10 09:39:50|11052.11|11052.11|11052.48|11052.48|11052.48|11052.48|11051.73|11051.73|0
1652175600000|2022-05-10 09:40:00|11046.05|11046.05|11046.05|11046.05|11046.05|11046.05|11046.05|11046.05|0
1652175620000|2022-05-10 09:40:20|11044.12|11044.12|11042.84|11042.84|11044.12|11044.12|11042.84|11042.84|0
1652175630000|2022-05-10 09:40:30|11045.41|11045.41|11045.41|11045.41|11045.41|11045.41|11045.41|11045.41|0
1652175640000|2022-05-10 09:40:40|11046.69|11046.69|11046.05|11046.05|11046.69|11046.69|11046.05|11046.05|0
1652175800000|2022-05-10 09:43:20|11044.77|11044.77|11044.5|11044.5|11046.69|11046.69|11044.5|11044.5|0
1652175820000|2022-05-10 09:43:40|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|11041.29|0
1652175850000|2022-05-10 09:44:10|11047.72|11047.72|11047.72|11047.72|11047.72|11047.72|11047.72|11047.72|0
1652175860000|2022-05-10 09:44:20|11050.29|11050.29|11051.57|11051.57|11051.57|11051.57|11050.29|11050.29|0
1652175940000|2022-05-10 09:45:40|11049.93|11049.93|11049.38|11049.38|11049.93|11049.93|11049.38|11049.38|0
1652175960000|2022-05-10 09:46:00|11051.95|11051.95|11051.95|11051.95|11051.95|11051.95|11051.95|11051.95|0
1652175980000|2022-05-10 09:46:20|11054.51|11054.51|11054.51|11054.51|11054.51|11054.51|11054.51|11054.51|0
1652175990000|2022-05-10 09:46:30|11055.15|11055.15|11055.15|11055.15|11057.08|11057.08|11053.87|11053.87|0
1652176000000|2022-05-10 09:46:40|11053.87|11053.87|11055.8|11055.8|11055.8|11055.8|11053.87|11053.87|0
1652176010000|2022-05-10 09:46:50|11056.44|11056.44|11056.44|11056.44|11056.44|11056.44|11056.44|11056.44|0
1652176020000|2022-05-10 09:47:00|11057.57|11057.57|11059.23|11059.23|11059.23|11059.23|11057.57|11057.57|0
1652176080000|2022-05-10 09:48:00|11056.66|11056.66|11056.66|11056.66|11056.66|11056.66|11056.66|11056.66|0
1652176090000|2022-05-10 09:48:10|11058.16|11058.16|11057.52|11057.52|11058.16|11058.16|11056.88|11056.88|0
1652176100000|2022-05-10 09:48:20|11058.16|11058.16|11059.29|11059.29|11059.29|11059.29|11058.16|11058.16|0
1652176110000|2022-05-10 09:48:30|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|0
1652176140000|2022-05-10 09:49:00|11059.84|11059.84|11059.84|11059.84|11059.84|11059.84|11059.84|11059.84|0
1652176200000|2022-05-10 09:50:00|11057.27|11057.27|11056.63|11056.63|11057.27|11057.27|11056.63|11056.63|0
1652176210000|2022-05-10 09:50:10|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|0
1652176280000|2022-05-10 09:51:20|11061.78|11061.78|11061.78|11061.78|11061.78|11061.78|11061.78|11061.78|0
1652176310000|2022-05-10 09:51:50|11058.57|11058.57|11058.57|11058.57|11058.57|11058.57|11058.57|11058.57|0
1652176360000|2022-05-10 09:52:40|11057.06|11057.06|11056.42|11056.42|11057.06|11057.06|11056.42|11056.42|0
1652176450000|2022-05-10 09:54:10|11055.29|11055.29|11055.29|11055.29|11055.29|11055.29|11055.29|11055.29|0
1652176580000|2022-05-10 09:56:20|11058.51|11058.51|11058.51|11058.51|11058.51|11058.51|11058.51|11058.51|0
1652176600000|2022-05-10 09:56:40|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|11060.39|0
1652176720000|2022-05-10 09:58:40|11058.13|11058.13|11058.13|11058.13|11058.13|11058.13|11058.13|11058.13|0
1652176730000|2022-05-10 09:58:50|11042.05|11042.05|11042.05|11042.05|11042.05|11042.05|11042.05|11042.05|0
1652176760000|2022-05-10 09:59:20|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|11043.93|0
1652176810000|2022-05-10 10:00:10|11042.64|11042.64|11042.64|11042.64|11042.64|11042.64|11042.64|11042.64|0
1652176880000|2022-05-10 10:01:20|11044.29|11044.29|11044.84|11044.84|11044.84|11044.84|11044.29|11044.29|0
1652176890000|2022-05-10 10:01:30|11045.39|11045.39|11046.67|11046.67|11046.67|11046.67|11045.39|11045.39|0
1652176900000|2022-05-10 10:01:40|11046.12|11046.12|11044.48|11044.48|11046.12|11046.12|11044.48|11044.48|0
1652176930000|2022-05-10 10:02:10|11050.91|11050.91|11050.91|11050.91|11050.91|11050.91|11050.91|11050.91|0
1652176950000|2022-05-10 10:02:30|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|11053.48|0
1652177020000|2022-05-10 10:03:40|11055.74|11055.74|11054.98|11054.98|11055.74|11055.74|11054.98|11054.98|0
1652177030000|2022-05-10 10:03:50|11056.11|11056.11|11043.83|11043.83|11056.11|11056.11|11043.83|11043.83|0
1652177040000|2022-05-10 10:04:00|11040.61|11040.61|11040.61|11040.61|11040.61|11040.61|11040.61|11040.61|0
1652177100000|2022-05-10 10:05:00|11036.76|11036.76|11038.04|11038.04|11038.04|11038.04|11036.76|11036.76|0
1652177290000|2022-05-10 10:08:10|11037.67|11037.67|11037.67|11037.67|11037.67|11037.67|11037.67|11037.67|0
1652177300000|2022-05-10 10:08:20|11047.32|11047.32|11047.32|11047.32|11047.32|11047.32|11047.32|11047.32|0
1652177310000|2022-05-10 10:08:30|11046.56|11046.56|11045.81|11045.81|11046.56|11046.56|11045.81|11045.81|0
1652177340000|2022-05-10 10:09:00|11039.38|11039.38|11039|11039|11039.38|11039.38|11039|11039|0
1652177550000|2022-05-10 10:12:30|11040.29|11040.29|11039.64|11039.64|11040.29|11040.29|11039.64|11039.64|0
1652177570000|2022-05-10 10:12:50|11037.72|11037.72|11032.79|11032.79|11039.22|11039.22|11032.79|11032.79|0
1652177590000|2022-05-10 10:13:10|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|11032.15|0
1652177660000|2022-05-10 10:14:20|11028.93|11028.93|11028.93|11028.93|11028.93|11028.93|11028.93|11028.93|0
1652177690000|2022-05-10 10:14:50|11027.01|11027.01|11025.72|11025.72|11027.01|11027.01|11025.72|11025.72|0
1652177700000|2022-05-10 10:15:00|11022.51|11022.51|11018.19|11018.19|11022.51|11022.51|11018.19|11018.19|0
1652177790000|2022-05-10 10:16:30|11017.44|11017.44|11018.94|11018.94|11018.94|11018.94|11017.44|11017.44|0
1652177810000|2022-05-10 10:16:50|11019.59|11019.59|11020.23|11020.23|11020.23|11020.23|11019.59|11019.59|0
1652177820000|2022-05-10 10:17:00|11022.15|11022.15|11022.15|11022.15|11022.15|11022.15|11022.15|11022.15|0
1652177830000|2022-05-10 10:17:10|11020.87|11020.87|11020.87|11020.87|11020.87|11020.87|11020.87|11020.87|0
1652177840000|2022-05-10 10:17:20|11020.49|11020.49|11021.62|11021.62|11021.62|11021.62|11020.49|11020.49|0
1652177850000|2022-05-10 10:17:30|11024.83|11024.83|11024.83|11024.83|11024.83|11024.83|11024.83|11024.83|0
1652177870000|2022-05-10 10:17:50|11024.19|11024.19|11024.74|11024.74|11024.74|11024.74|11024.19|11024.19|0
1652177880000|2022-05-10 10:18:00|11026.38|11026.38|11026.38|11026.38|11026.38|11026.38|11026.38|11026.38|0
1652177950000|2022-05-10 10:19:10|11026.76|11026.76|11026.76|11026.76|11026.76|11026.76|11026.76|11026.76|0
1652177980000|2022-05-10 10:19:40|11026.12|11026.12|11026.12|11026.12|11026.12|11026.12|11026.12|11026.12|0
1652178010000|2022-05-10 10:20:10|11024.99|11024.99|11021.42|11021.42|11024.99|11024.99|11021.42|11021.42|0
1652178030000|2022-05-10 10:20:30|11021.97|11021.97|11021.97|11021.97|11021.97|11021.97|11021.97|11021.97|0
1652178080000|2022-05-10 10:21:20|11024.53|11024.53|11024.53|11024.53|11024.53|11024.53|11024.53|11024.53|0
1652178090000|2022-05-10 10:21:30|11025.08|11025.08|11025.08|11025.08|11025.08|11025.08|11025.08|11025.08|0
1652178120000|2022-05-10 10:22:00|11018.65|11018.65|11012.21|11012.21|11018.65|11018.65|11012.21|11012.21|0
1652178170000|2022-05-10 10:22:50|11002.56|11002.56|11002.56|11002.56|11002.56|11002.56|11002.56|11002.56|0
1652178180000|2022-05-10 10:23:00|10999.34|10999.34|10999.34|10999.34|10999.34|10999.34|10999.34|10999.34|0
1652178190000|2022-05-10 10:23:10|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|10994.21|0
1652178200000|2022-05-10 10:23:20|10987.78|10987.78|10988.42|10988.42|10988.42|10988.42|10987.78|10987.78|0
1652178220000|2022-05-10 10:23:40|10988.97|10988.97|10988.97|10988.97|10988.97|10988.97|10988.97|10988.97|0
1652178260000|2022-05-10 10:24:20|10985.75|10985.75|10982.53|10982.53|10985.75|10985.75|10982.53|10982.53|0
1652178300000|2022-05-10 10:25:00|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|10979.32|0
1652178380000|2022-05-10 10:26:20|10988.97|10988.97|10988.97|10988.97|10988.97|10988.97|10988.97|10988.97|0
1652178390000|2022-05-10 10:26:30|10990.06|10990.06|10991.16|10991.16|10991.16|10991.16|10990.06|10990.06|0
1652178410000|2022-05-10 10:26:50|10984.73|10984.73|10984.73|10984.73|10984.73|10984.73|10984.73|10984.73|0
1652178480000|2022-05-10 10:28:00|10981.51|10981.51|10981.51|10981.51|10981.51|10981.51|10981.51|10981.51|0
1652178500000|2022-05-10 10:28:20|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|0
1652178530000|2022-05-10 10:28:50|10991.15|10991.15|10991.15|10991.15|10991.15|10991.15|10991.15|10991.15|0
1652178550000|2022-05-10 10:29:10|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|10984.72|0
1652178580000|2022-05-10 10:29:40|10982.08|10982.08|10982.08|10982.08|10982.08|10982.08|10982.08|10982.08|0
1652178590000|2022-05-10 10:29:50|10983.37|10983.37|10983.37|10983.37|10983.37|10983.37|10983.37|10983.37|0
1652178600000|2022-05-10 10:30:00|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|10985.29|0
1652178610000|2022-05-10 10:30:10|10987.22|10987.22|10985.29|10985.29|10987.22|10987.22|10985.29|10985.29|0
1652178620000|2022-05-10 10:30:20|10986.58|10986.58|10985.93|10985.93|10987.22|10987.22|10985.93|10985.93|0
1652178640000|2022-05-10 10:30:40|10987.58|10987.58|10987.58|10987.58|10987.58|10987.58|10987.58|10987.58|0
1652178660000|2022-05-10 10:31:00|10986.94|10986.94|10987.58|10987.58|10987.58|10987.58|10986.94|10986.94|0
1652178670000|2022-05-10 10:31:10|10986.94|10986.94|10986.94|10986.94|10986.94|10986.94|10986.94|10986.94|0
1652178680000|2022-05-10 10:31:20|10986.3|10986.3|10986.3|10986.3|10986.3|10986.3|10986.3|10986.3|0
1652178700000|2022-05-10 10:31:40|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|10984.37|0
1652178740000|2022-05-10 10:32:20|10983.62|10983.62|10983.62|10983.62|10983.62|10983.62|10983.62|10983.62|0
1652178800000|2022-05-10 10:33:20|10986.19|10986.19|10986.19|10986.19|10986.19|10986.19|10986.19|10986.19|0
1652179030000|2022-05-10 10:37:10|10985.06|10985.06|10985.06|10985.06|10985.06|10985.06|10985.06|10985.06|0
1652179050000|2022-05-10 10:37:30|10983.13|10983.13|10983.13|10983.13|10983.13|10983.13|10983.13|10983.13|0
1652179100000|2022-05-10 10:38:20|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|0
1652179110000|2022-05-10 10:38:30|10986.25|10986.25|10986.25|10986.25|10986.25|10986.25|10986.25|10986.25|0
1652179320000|2022-05-10 10:42:00|10984.74|10984.74|10984.74|10984.74|10984.74|10984.74|10984.74|10984.74|0
1652179340000|2022-05-10 10:42:20|10983.64|10983.64|10983.64|10983.64|10983.64|10983.64|10983.64|10983.64|0
1652179380000|2022-05-10 10:43:00|10983|10983|10983|10983|10983|10983|10983|10983|0
1652179420000|2022-05-10 10:43:40|10982.36|10982.36|10981.72|10981.72|10982.36|10982.36|10981.72|10981.72|0
1652179490000|2022-05-10 10:44:50|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|0
1652179710000|2022-05-10 10:48:30|10982.21|10982.21|10979.64|10979.64|10982.21|10982.21|10979.64|10979.64|0
1652179720000|2022-05-10 10:48:40|10980.92|10980.92|10982.21|10982.21|10982.21|10982.21|10980.92|10980.92|0
1652179730000|2022-05-10 10:48:50|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|10982.85|0
1652179750000|2022-05-10 10:49:10|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|10983.95|0
1652179760000|2022-05-10 10:49:20|10985.04|10985.04|10985.04|10985.04|10985.04|10985.04|10985.04|10985.04|0
1652179850000|2022-05-10 10:50:50|10984.29|10984.29|10987.68|10987.68|10987.68|10987.68|10983.91|10983.91|0
1652179970000|2022-05-10 10:52:50|10988.32|10988.32|10988.32|10988.32|10988.32|10988.32|10988.32|10988.32|0
1652180010000|2022-05-10 10:53:30|10994.75|10994.75|10994.75|10994.75|10994.75|10994.75|10994.75|10994.75|0
1652180020000|2022-05-10 10:53:40|10996.26|10996.26|10995.51|10995.51|10996.26|10996.26|10995.51|10995.51|0
1652180030000|2022-05-10 10:53:50|10994.86|10994.86|10995.55|10995.55|10996.83|10996.83|10992.34|10992.34|0
1652180040000|2022-05-10 10:54:00|10997.43|10997.43|10997.43|10997.43|10997.43|10997.43|10997.43|10997.43|0
1652180050000|2022-05-10 10:54:10|10997.98|10997.98|10997.98|10997.98|10997.98|10997.98|10997.98|10997.98|0
1652180130000|2022-05-10 10:55:30|10994.76|10994.76|10994.76|10994.76|10994.76|10994.76|10994.76|10994.76|0
1652180180000|2022-05-10 10:56:20|10991.54|10991.54|10988.33|10988.33|10991.54|10991.54|10988.33|10988.33|0
1652180190000|2022-05-10 10:56:30|10986.4|10986.4|10986.4|10986.4|10986.4|10986.4|10986.4|10986.4|0
1652180200000|2022-05-10 10:56:40|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|0
1652180400000|2022-05-10 11:00:00|10987.78|10987.78|10987.78|10987.78|10987.78|10987.78|10987.78|10987.78|0
1652180410000|2022-05-10 11:00:10|10987.14|10987.14|10987.14|10987.14|10987.14|10987.14|10987.14|10987.14|0
1652180500000|2022-05-10 11:01:40|10993.57|10993.57|10993.57|10993.57|10993.57|10993.57|10993.57|10993.57|0
1652180560000|2022-05-10 11:02:40|10991.65|10991.65|10991.65|10991.65|10991.65|10991.65|10991.65|10991.65|0
1652180720000|2022-05-10 11:05:20|10985.21|10985.21|10984.57|10984.57|10985.21|10985.21|10984.57|10984.57|0
1652180770000|2022-05-10 11:06:10|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|10985.85|0
1652180850000|2022-05-10 11:07:30|10995.51|10995.51|10995.51|10995.51|10995.51|10995.51|10995.51|10995.51|0
1652180870000|2022-05-10 11:07:50|10997.15|10997.15|10997.7|10997.7|10997.7|10997.7|10997.15|10997.15|0
1652181110000|2022-05-10 11:11:50|10997.15|10997.15|10998.53|10998.53|10998.53|10998.53|10996.6|10996.6|0
1652181160000|2022-05-10 11:12:40|10997.02|10997.02|10994.39|10994.39|10997.02|10997.02|10994.39|10994.39|0
1652181170000|2022-05-10 11:12:50|10994.76|10994.76|11001.2|11001.2|11001.2|11001.2|10994.76|10994.76|0
1652181250000|2022-05-10 11:14:10|11002.3|11002.3|11002.3|11002.3|11002.3|11002.3|11002.3|11002.3|0
1652181280000|2022-05-10 11:14:40|11001.01|11001.01|11001.01|11001.01|11001.01|11001.01|11001.01|11001.01|0
1652181290000|2022-05-10 11:14:50|10999.09|10999.09|10997.99|10997.99|10999.09|10999.09|10997.99|10997.99|0
1652181520000|2022-05-10 11:18:40|10998.63|10998.63|11002.48|11002.48|11003.12|11003.12|10998.63|10998.63|0
1652181540000|2022-05-10 11:19:00|11004.36|11004.36|11004.36|11004.36|11004.36|11004.36|11004.36|11004.36|0
1652181550000|2022-05-10 11:19:10|11003.23|11003.23|11003.23|11003.23|11003.23|11003.23|11003.23|11003.23|0
1652181660000|2022-05-10 11:21:00|11002.59|11002.59|11001.5|11001.5|11002.59|11002.59|11001.5|11001.5|0
1652181740000|2022-05-10 11:22:20|11002.62|11002.62|11002.62|11002.62|11002.62|11002.62|11002.62|11002.62|0
1652181800000|2022-05-10 11:23:20|11003.17|11003.17|11003.17|11003.17|11003.17|11003.17|11003.17|11003.17|0
1652181910000|2022-05-10 11:25:10|10993.52|10993.52|10993.52|10993.52|10993.52|10993.52|10993.52|10993.52|0
1652181940000|2022-05-10 11:25:40|10994.16|10994.16|10994.81|10994.81|10994.81|10994.81|10994.16|10994.16|0
1652182000000|2022-05-10 11:26:40|10992.92|10992.92|10992.92|10992.92|10992.92|10992.92|10992.92|10992.92|0
1652182020000|2022-05-10 11:27:00|10993.57|10993.57|10993.57|10993.57|10993.57|10993.57|10993.57|10993.57|0
1652182160000|2022-05-10 11:29:20|10993.19|10993.19|10993.19|10993.19|10993.19|10993.19|10993.19|10993.19|0
1652182210000|2022-05-10 11:30:10|11002.84|11002.84|11002.84|11002.84|11002.84|11002.84|11002.84|11002.84|0
1652182410000|2022-05-10 11:33:30|11000.27|11000.27|11000.27|11000.27|11000.27|11000.27|11000.27|11000.27|0
1652182530000|2022-05-10 11:35:30|10997.71|10997.71|10997.07|10997.07|10997.71|10997.71|10997.07|10997.07|0
1652182650000|2022-05-10 11:37:30|10997.71|10997.71|10997.71|10997.71|10997.71|10997.71|10997.71|10997.71|0
1652182670000|2022-05-10 11:37:50|10998.99|10998.99|10998.99|10998.99|10998.99|10998.99|10998.99|10998.99|0
1652182680000|2022-05-10 11:38:00|10998.35|10998.35|10998.35|10998.35|10998.35|10998.35|10998.35|10998.35|0
1652182690000|2022-05-10 11:38:10|10999.1|10999.1|10999.1|10999.1|10999.1|10999.1|10999.1|10999.1|0
1652182730000|2022-05-10 11:38:50|10999.48|10999.48|10999.48|10999.48|10999.48|10999.48|10999.48|10999.48|0
1652182800000|2022-05-10 11:40:00|10997.55|10997.55|10997.55|10997.55|10997.55|10997.55|10997.55|10997.55|0
1652182900000|2022-05-10 11:41:40|10998.31|10998.31|11001.69|11001.69|11001.69|11001.69|10998.31|10998.31|0
1652183010000|2022-05-10 11:43:30|11002.98|11002.98|11002.98|11002.98|11002.98|11002.98|11002.98|11002.98|0
1652183050000|2022-05-10 11:44:10|11009|11009|11007.87|11007.87|11009|11009|11007.87|11007.87|0
1652183090000|2022-05-10 11:44:50|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|11007.11|0
1652183110000|2022-05-10 11:45:10|11007.49|11007.49|11007.49|11007.49|11007.49|11007.49|11007.49|11007.49|0
1652183280000|2022-05-10 11:48:00|11009.75|11009.75|11009.75|11009.75|11009.75|11009.75|11009.75|11009.75|0
1652183290000|2022-05-10 11:48:10|11010.88|11010.88|11010.88|11010.88|11010.88|11010.88|11010.88|11010.88|0
1652183430000|2022-05-10 11:50:30|11014.17|11014.17|11014.17|11014.17|11014.17|11014.17|11014.17|11014.17|0
1652183440000|2022-05-10 11:50:40|11018.31|11018.31|11022.82|11022.82|11022.82|11022.82|11018.31|11018.31|0
1652183450000|2022-05-10 11:50:50|11022.07|11022.07|11025.05|11025.05|11025.05|11025.05|11021.69|11021.69|0
1652183470000|2022-05-10 11:51:10|11022.42|11022.42|11022.42|11022.42|11022.42|11022.42|11022.42|11022.42|0
1652183490000|2022-05-10 11:51:30|11021.66|11021.66|11019.63|11019.63|11021.66|11021.66|11019.63|11019.63|0
1652183510000|2022-05-10 11:51:50|11020.18|11020.18|11020.18|11020.18|11020.18|11020.18|11020.18|11020.18|0
1652183530000|2022-05-10 11:52:10|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|0
1652183540000|2022-05-10 11:52:20|11021.1|11021.1|11021.1|11021.1|11021.1|11021.1|11021.1|11021.1|0
1652183570000|2022-05-10 11:52:50|11019.81|11019.81|11019.81|11019.81|11019.81|11019.81|11019.81|11019.81|0
1652183580000|2022-05-10 11:53:00|11018.68|11018.68|11016.96|11016.96|11018.84|11018.84|11016.96|11016.96|0
1652183610000|2022-05-10 11:53:30|11017.51|11017.51|11017.51|11017.51|11017.51|11017.51|11017.51|11017.51|0
1652183640000|2022-05-10 11:54:00|11016.22|11016.22|11016.22|11016.22|11016.22|11016.22|11016.22|11016.22|0
1652183670000|2022-05-10 11:54:30|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|11013.66|0
1652183740000|2022-05-10 11:55:40|11015.54|11015.54|11015.54|11015.54|11015.54|11015.54|11015.54|11015.54|0
1652183760000|2022-05-10 11:56:00|11014.9|11014.9|11012.64|11012.64|11014.9|11014.9|11012.64|11012.64|0
1652183820000|2022-05-10 11:57:00|11013.92|11013.92|11013.92|11013.92|11013.92|11013.92|11013.92|11013.92|0
1652183870000|2022-05-10 11:57:50|11013.37|11013.37|11013.37|11013.37|11013.37|11013.37|11013.37|11013.37|0
1652183900000|2022-05-10 11:58:20|11012.09|11012.09|11012.09|11012.09|11012.09|11012.09|11012.09|11012.09|0
1652183910000|2022-05-10 11:58:30|11013.19|11013.19|11026.05|11026.05|11026.05|11026.05|11013.19|11013.19|0
1652183980000|2022-05-10 11:59:40|11022.85|11022.85|11022.85|11022.85|11022.85|11022.85|11022.85|11022.85|0
1652183990000|2022-05-10 11:59:50|11026.06|11026.06|11035.06|11035.06|11035.06|11035.06|11026.06|11026.06|0
1652184000000|2022-05-10 12:00:00|11028.62|11028.62|11024.77|11024.77|11028.62|11028.62|11024.13|11024.13|0
1652184010000|2022-05-10 12:00:10|11024.13|11024.13|11025.41|11025.41|11025.41|11025.41|11024.13|11024.13|0
1652184100000|2022-05-10 12:01:40|11025.79|11025.79|11025.41|11025.41|11025.79|11025.79|11025.41|11025.41|0
1652184150000|2022-05-10 12:02:30|11023.77|11023.77|11022.03|11022.03|11023.77|11023.77|11022.03|11022.03|0
1652184280000|2022-05-10 12:04:40|11021.39|11021.39|11021.39|11021.39|11021.39|11021.39|11021.39|11021.39|0
1652184340000|2022-05-10 12:05:40|11022.52|11022.52|11022.52|11022.52|11022.52|11022.52|11022.52|11022.52|0
1652184450000|2022-05-10 12:07:30|11028.95|11028.95|11030.05|11030.05|11030.05|11030.05|11028.95|11028.95|0
1652184500000|2022-05-10 12:08:20|11033.26|11033.26|11033.26|11033.26|11033.26|11033.26|11033.26|11033.26|0
1652184550000|2022-05-10 12:09:10|11035.19|11035.19|11035.19|11035.19|11035.19|11035.19|11035.19|11035.19|0
1652184590000|2022-05-10 12:09:50|11034.44|11034.44|11034.44|11034.44|11034.44|11034.44|11034.44|11034.44|0
1652184720000|2022-05-10 12:12:00|11031.22|11031.22|11031.22|11031.22|11031.22|11031.22|11031.22|11031.22|0
1652184760000|2022-05-10 12:12:40|11029.94|11029.94|11028.01|11028.01|11029.94|11029.94|11028.01|11028.01|0
1652184820000|2022-05-10 12:13:40|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|11029.94|0
1652184900000|2022-05-10 12:15:00|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|11039.59|0
1652184910000|2022-05-10 12:15:10|11037.66|11037.66|11037.66|11037.66|11037.66|11037.66|11037.66|11037.66|0
1652184980000|2022-05-10 12:16:20|11040.23|11040.23|11040.23|11040.23|11040.23|11040.23|11040.23|11040.23|0
1652185000000|2022-05-10 12:16:40|11041.51|11041.51|11038.95|11038.95|11041.51|11041.51|11038.95|11038.95|0
1652185060000|2022-05-10 12:17:40|11036.38|11036.38|11036.38|11036.38|11036.38|11036.38|11036.38|11036.38|0
1652185130000|2022-05-10 12:18:50|11038.3|11038.3|11037.66|11037.66|11038.3|11038.3|11037.66|11037.66|0
1652185160000|2022-05-10 12:19:20|11038.95|11038.95|11041.51|11041.51|11041.51|11041.51|11038.95|11038.95|0
1652185210000|2022-05-10 12:20:10|11040.87|11040.87|11040.87|11040.87|11040.87|11040.87|11040.87|11040.87|0
1652185250000|2022-05-10 12:20:50|11038.24|11038.24|11037.48|11037.48|11038.24|11038.24|11037.48|11037.48|0
1652185300000|2022-05-10 12:21:40|11038.24|11038.24|11038.99|11038.99|11038.99|11038.99|11038.24|11038.24|0
1652185310000|2022-05-10 12:21:50|11037.71|11037.71|11037.71|11037.71|11037.71|11037.71|11037.71|11037.71|0
1652185320000|2022-05-10 12:22:00|11037.06|11037.06|11037.06|11037.06|11037.06|11037.06|11037.06|11037.06|0
1652185340000|2022-05-10 12:22:20|11036.31|11036.31|11036.31|11036.31|11036.31|11036.31|11036.31|11036.31|0
1652185520000|2022-05-10 12:25:20|11035.03|11035.03|11035.03|11035.03|11035.03|11035.03|11035.03|11035.03|0
1652185560000|2022-05-10 12:26:00|11032.46|11032.46|11035.68|11035.68|11035.68|11035.68|11032.46|11032.46|0
1652185710000|2022-05-10 12:28:30|11037.6|11037.6|11037.6|11037.6|11037.6|11037.6|11037.6|11037.6|0
1652185740000|2022-05-10 12:29:00|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|0
1652185760000|2022-05-10 12:29:20|11040.5|11040.5|11041.14|11041.14|11041.14|11041.14|11040.5|11040.5|0
1652185790000|2022-05-10 12:29:50|11040.6|11040.6|11040.6|11040.6|11040.6|11040.6|11040.6|11040.6|0
1652185800000|2022-05-10 12:30:00|11043.81|11043.81|11043.81|11043.81|11043.81|11043.81|11043.81|11043.81|0
1652185810000|2022-05-10 12:30:10|11044.45|11044.45|11044.45|11044.45|11044.45|11044.45|11044.45|11044.45|0
1652185820000|2022-05-10 12:30:20|11045.74|11045.74|11045.74|11045.74|11045.74|11045.74|11045.74|11045.74|0
1652185850000|2022-05-10 12:30:50|11048.96|11048.96|11048.96|11048.96|11048.96|11048.96|11048.96|11048.96|0
1652185870000|2022-05-10 12:31:10|11052.17|11052.17|11052.17|11052.17|11052.17|11052.17|11052.17|11052.17|0
1652185880000|2022-05-10 12:31:20|11053.46|11053.46|11050.89|11050.89|11053.46|11053.46|11050.89|11050.89|0
1652185910000|2022-05-10 12:31:50|11052.39|11052.39|11052.39|11052.39|11052.39|11052.39|11052.39|11052.39|0
1652185950000|2022-05-10 12:32:30|11053.49|11053.49|11053.49|11053.49|11053.49|11053.49|11053.49|11053.49|0
1652186040000|2022-05-10 12:34:00|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|11056.7|0
1652186050000|2022-05-10 12:34:10|11057.34|11057.34|11057.34|11057.34|11057.34|11057.34|11057.34|11057.34|0
1652186060000|2022-05-10 12:34:20|11057.98|11057.98|11056.7|11056.7|11057.98|11057.98|11056.06|11056.06|0
1652186220000|2022-05-10 12:37:00|11059.92|11059.92|11059.92|11059.92|11059.92|11059.92|11059.92|11059.92|0
1652186240000|2022-05-10 12:37:20|11060.56|11060.56|11060.56|11060.56|11060.56|11060.56|11060.56|11060.56|0
1652186340000|2022-05-10 12:39:00|11062.48|11062.48|11063.77|11063.77|11063.77|11063.77|11062.48|11062.48|0
1652186420000|2022-05-10 12:40:20|11064.86|11064.86|11064.86|11064.86|11064.86|11064.86|11064.86|11064.86|0
1652186430000|2022-05-10 12:40:30|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|11063.58|0
1652186660000|2022-05-10 12:44:20|11073.23|11073.23|11073.23|11073.23|11073.23|11073.23|11073.23|11073.23|0
1652186750000|2022-05-10 12:45:50|11070.67|11070.67|11066.82|11066.82|11070.67|11070.67|11066.82|11066.82|0
1652186780000|2022-05-10 12:46:20|11063.6|11063.6|11063.6|11063.6|11063.6|11063.6|11063.6|11063.6|0
1652186810000|2022-05-10 12:46:50|11060.38|11060.38|11060.38|11060.38|11060.38|11060.38|11060.38|11060.38|0
1652186840000|2022-05-10 12:47:20|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|11060.93|0
1652186850000|2022-05-10 12:47:30|11064.15|11064.15|11064.15|11064.15|11064.15|11064.15|11064.15|11064.15|0
1652186990000|2022-05-10 12:49:50|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|11063.5|0
1652187100000|2022-05-10 12:51:40|11069.28|11069.28|11066.71|11066.71|11069.28|11069.28|11066.71|11066.71|0
1652187160000|2022-05-10 12:52:40|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|11064.79|0
1652187170000|2022-05-10 12:52:50|11062.86|11062.86|11066.63|11066.63|11066.63|11066.63|11062.86|11062.86|0
1652187190000|2022-05-10 12:53:10|11065.98|11065.98|11069.2|11069.2|11069.2|11069.2|11065.98|11065.98|0
1652187290000|2022-05-10 12:54:50|11068.45|11068.45|11068.45|11068.45|11068.45|11068.45|11068.45|11068.45|0
1652187310000|2022-05-10 12:55:10|11069.58|11069.58|11069.58|11069.58|11069.58|11069.58|11069.58|11069.58|0
1652187390000|2022-05-10 12:56:30|11071.5|11071.5|11071.5|11071.5|11071.5|11071.5|11071.5|11071.5|0
1652187420000|2022-05-10 12:57:00|11072.6|11072.6|11072.6|11072.6|11072.6|11072.6|11072.6|11072.6|0
1652187440000|2022-05-10 12:57:20|11073.35|11073.35|11073.35|11073.35|11073.35|11073.35|11073.35|11073.35|0
1652187450000|2022-05-10 12:57:30|11072.98|11072.98|11072.98|11072.98|11072.98|11072.98|11072.98|11072.98|0
1652187470000|2022-05-10 12:57:50|11074.9|11074.9|11074.9|11074.9|11074.9|11074.9|11074.9|11074.9|0
1652187490000|2022-05-10 12:58:10|11074.26|11074.26|11074.26|11074.26|11074.26|11074.26|11074.26|11074.26|0
1652187620000|2022-05-10 13:00:20|11073.71|11073.71|11073.71|11073.71|11073.71|11073.71|11073.71|11073.71|0
1652187630000|2022-05-10 13:00:30|11074.26|11074.26|11074.26|11074.26|11074.26|11074.26|11074.26|11074.26|0
1652187640000|2022-05-10 13:00:40|11074.81|11074.81|11074.81|11074.81|11074.81|11074.81|11074.81|11074.81|0
1652187660000|2022-05-10 13:01:00|11075.94|11075.94|11075.94|11075.94|11075.94|11075.94|11075.94|11075.94|0
1652187680000|2022-05-10 13:01:20|11075.3|11075.3|11075.3|11075.3|11075.3|11075.3|11075.3|11075.3|0
1652187810000|2022-05-10 13:03:30|11074.75|11074.75|11074.75|11074.75|11074.75|11074.75|11074.75|11074.75|0
1652187860000|2022-05-10 13:04:20|11087.62|11087.62|11087.62|11087.62|11087.62|11087.62|11087.62|11087.62|0
1652187870000|2022-05-10 13:04:30|11088.16|11088.16|11088.16|11088.16|11088.16|11088.16|11088.16|11088.16|0
1652187890000|2022-05-10 13:04:50|11097.81|11097.81|11097.81|11097.81|11097.81|11097.81|11097.81|11097.81|0
1652187960000|2022-05-10 13:06:00|11098.19|11098.19|11098.19|11098.19|11098.19|11098.19|11098.19|11098.19|0
1652187970000|2022-05-10 13:06:10|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|0
1652188100000|2022-05-10 13:08:20|11099.59|11099.59|11099.59|11099.59|11099.59|11099.59|11099.59|11099.59|0
1652188150000|2022-05-10 13:09:10|11100.23|11100.23|11100.23|11100.23|11100.23|11100.23|11100.23|11100.23|0
1652188210000|2022-05-10 13:10:10|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|11098.94|0
1652188290000|2022-05-10 13:11:30|11098.19|11098.19|11098.19|11098.19|11098.19|11098.19|11098.19|11098.19|0
1652188330000|2022-05-10 13:12:10|11094.98|11094.98|11093.79|11093.79|11094.98|11094.98|11093.79|11093.79|0
1652188360000|2022-05-10 13:12:40|11093.15|11093.15|11096.36|11096.36|11096.36|11096.36|11093.15|11093.15|0
1652188370000|2022-05-10 13:12:50|11097.49|11097.49|11097.49|11097.49|11097.49|11097.49|11097.49|11097.49|0
1652188380000|2022-05-10 13:13:00|11099.41|11099.41|11097.49|11097.49|11099.41|11099.41|11097.49|11097.49|0
1652188390000|2022-05-10 13:13:10|11099.41|11099.41|11099.41|11099.41|11099.41|11099.41|11099.41|11099.41|0
1652188470000|2022-05-10 13:14:30|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|0
1652188480000|2022-05-10 13:14:40|11098.68|11098.68|11098.68|11098.68|11098.68|11098.68|11098.68|11098.68|0
1652188580000|2022-05-10 13:16:20|11096.11|11096.11|11096.11|11096.11|11096.11|11096.11|11096.11|11096.11|0
1652188600000|2022-05-10 13:16:40|11105.76|11105.76|11105.76|11105.76|11105.76|11105.76|11105.76|11105.76|0
1652188630000|2022-05-10 13:17:10|11107.69|11107.69|11105.43|11105.43|11107.69|11107.69|11105.43|11105.43|0
1652188680000|2022-05-10 13:18:00|11102.22|11102.22|11104.1|11104.1|11104.1|11104.1|11102.22|11102.22|0
1652188700000|2022-05-10 13:18:20|11100.89|11100.89|11100.89|11100.89|11100.89|11100.89|11100.89|11100.89|0
1652188720000|2022-05-10 13:18:40|11102.81|11102.81|11102.81|11102.81|11102.81|11102.81|11102.81|11102.81|0
1652188740000|2022-05-10 13:19:00|11101.53|11101.53|11100.78|11100.78|11101.53|11101.53|11100.78|11100.78|0
1652188800000|2022-05-10 13:20:00|11103.99|11103.99|11103.99|11103.99|11103.99|11103.99|11103.99|11103.99|0
1652188820000|2022-05-10 13:20:20|11105.92|11105.92|11105.92|11105.92|11105.92|11105.92|11105.92|11105.92|0
1652188840000|2022-05-10 13:20:40|11105.28|11105.28|11105.28|11105.28|11105.28|11105.28|11105.28|11105.28|0
1652188870000|2022-05-10 13:21:10|11107.53|11107.53|11107.53|11107.53|11107.53|11107.53|11107.53|11107.53|0
1652188880000|2022-05-10 13:21:20|11106.25|11106.25|11106.25|11106.25|11106.25|11106.25|11106.25|11106.25|0
1652188910000|2022-05-10 13:21:50|11105.7|11105.7|11108.91|11108.91|11108.91|11108.91|11105.7|11105.7|0
1652188920000|2022-05-10 13:22:00|11109.46|11109.46|11115.89|11115.89|11115.89|11115.89|11109.46|11109.46|0
1652188940000|2022-05-10 13:22:20|11115.25|11115.25|11115.25|11115.25|11115.25|11115.25|11115.25|11115.25|0
1652188960000|2022-05-10 13:22:40|11114.61|11114.61|11117.83|11117.83|11117.83|11117.83|11114.61|11114.61|0
1652188970000|2022-05-10 13:22:50|11118.92|11118.92|11118.92|11118.92|11118.92|11118.92|11118.92|11118.92|0
1652188980000|2022-05-10 13:23:00|11117.42|11117.42|11117.42|11117.42|11117.42|11117.42|11117.42|11117.42|0
1652189000000|2022-05-10 13:23:20|11116.78|11116.78|11120.16|11120.16|11120.16|11120.16|11116.78|11116.78|0
1652189020000|2022-05-10 13:23:40|11122.09|11122.09|11123.37|11123.37|11124.01|11124.01|11122.09|11122.09|0
1652189030000|2022-05-10 13:23:50|11124.01|11124.01|11124.65|11124.65|11124.65|11124.65|11122.73|11122.73|0
1652189090000|2022-05-10 13:24:50|11134.3|11134.3|11143.96|11143.96|11143.96|11143.96|11134.3|11134.3|0
1652189100000|2022-05-10 13:25:00|11144.6|11144.6|11142.67|11142.67|11144.6|11144.6|11142.67|11142.67|0
1652189120000|2022-05-10 13:25:20|11139.46|11139.46|11138.18|11138.18|11139.46|11139.46|11138.18|11138.18|0
1652189140000|2022-05-10 13:25:40|11137.08|11137.08|11137.08|11137.08|11137.08|11137.08|11137.08|11137.08|0
1652189180000|2022-05-10 13:26:20|11135.8|11135.8|11135.16|11135.16|11135.8|11135.8|11135.16|11135.16|0
1652189190000|2022-05-10 13:26:30|11134.78|11134.78|11134.78|11134.78|11134.78|11134.78|11134.78|11134.78|0
1652189240000|2022-05-10 13:27:20|11137.99|11137.99|11137.99|11137.99|11137.99|11137.99|11137.99|11137.99|0
1652189300000|2022-05-10 13:28:20|11134.77|11134.77|11132.21|11132.21|11134.77|11134.77|11132.21|11132.21|0
1652189310000|2022-05-10 13:28:30|11134.09|11134.09|11135.22|11135.22|11135.22|11135.22|11134.09|11134.09|0
1652189380000|2022-05-10 13:29:40|11132.65|11132.65|11139.71|11139.71|11139.71|11139.71|11132.65|11132.65|0
1652189390000|2022-05-10 13:29:50|11140.35|11140.35|11140.35|11140.35|11140.35|11140.35|11140.35|11140.35|0
1652189400000|2022-05-10 13:30:00|11141.86|11141.86|11141.86|11141.86|11141.86|11141.86|11135.42|11135.42|0
1652189410000|2022-05-10 13:30:10|11139.97|11139.97|11127.11|11127.11|11139.97|11139.97|11117.45|11117.45|0
1652189420000|2022-05-10 13:30:20|11128.39|11128.39|11137.39|11137.39|11137.39|11137.39|11126.46|11126.46|0
1652189430000|2022-05-10 13:30:30|11127.74|11127.74|11130.96|11130.96|11130.96|11130.96|11124.52|11124.52|0
1652189440000|2022-05-10 13:30:40|11111.65|11111.65|11107.15|11107.15|11120.02|11120.02|11105.22|11105.22|0
1652189450000|2022-05-10 13:30:50|11100.72|11100.72|11100.08|11100.08|11103.94|11103.94|11090.43|11090.43|0
1652189460000|2022-05-10 13:31:00|11098.79|11098.79|11086.57|11086.57|11099.44|11099.44|11086.57|11086.57|0
1652189470000|2022-05-10 13:31:10|11083.35|11083.35|11067.26|11067.26|11089.78|11089.78|11067.26|11067.26|0
1652189480000|2022-05-10 13:31:20|11076.92|11076.92|11060.45|11060.45|11076.92|11076.92|11060.45|11060.45|0
1652189490000|2022-05-10 13:31:30|11066.89|11066.89|11056.6|11056.6|11066.89|11066.89|11056.6|11056.6|0
1652189500000|2022-05-10 13:31:40|11072.68|11072.68|11072.68|11072.68|11072.68|11072.68|11072.68|11072.68|0
1652189510000|2022-05-10 13:31:50|11066.25|11066.25|11077.19|11077.19|11079.11|11079.11|11066.25|11066.25|0
1652189530000|2022-05-10 13:32:10|11067.54|11067.54|11067.54|11067.54|11073.97|11073.97|11067.54|11067.54|0
1652189540000|2022-05-10 13:32:20|11064.32|11064.32|11067.54|11067.54|11070.76|11070.76|11064.32|11064.32|0
1652189550000|2022-05-10 13:32:30|11061.1|11061.1|11067.54|11067.54|11067.54|11067.54|11061.1|11061.1|0
1652189560000|2022-05-10 13:32:40|11069.04|11069.04|11059.38|11059.38|11072.25|11072.25|11059.38|11059.38|0
1652189580000|2022-05-10 13:33:00|11058.63|11058.63|11051.07|11051.07|11058.63|11058.63|11051.07|11051.07|0
1652189590000|2022-05-10 13:33:10|11060.72|11060.72|11047.85|11047.85|11060.72|11060.72|11047.85|11047.85|0
1652189600000|2022-05-10 13:33:20|11051.07|11051.07|11047.85|11047.85|11057.5|11057.5|11047.85|11047.85|0
1652189610000|2022-05-10 13:33:30|11045.93|11045.93|11042.71|11042.71|11045.93|11045.93|11042.71|11042.71|0
1652189620000|2022-05-10 13:33:40|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|0
1652189630000|2022-05-10 13:33:50|11045.38|11045.38|11045.38|11045.38|11045.38|11045.38|11045.38|11045.38|0
1652189640000|2022-05-10 13:34:00|11042.16|11042.16|11048.59|11048.59|11048.59|11048.59|11042.16|11042.16|0
1652189660000|2022-05-10 13:34:20|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|11042.16|0
1652189670000|2022-05-10 13:34:30|11032.51|11032.51|11029.29|11029.29|11032.51|11032.51|11029.29|11029.29|0
1652189680000|2022-05-10 13:34:40|11026.07|11026.07|11026.07|11026.07|11032.51|11032.51|11026.07|11026.07|0
1652189690000|2022-05-10 13:34:50|11032.51|11032.51|11019.01|11019.01|11032.51|11032.51|11019.01|11019.01|0
1652189700000|2022-05-10 13:35:00|11022.22|11022.22|11021.13|11021.13|11022.22|11022.22|11021.13|11021.13|0
1652189710000|2022-05-10 13:35:10|11017.91|11017.91|11014.69|11014.69|11017.91|11017.91|11014.69|11014.69|0
1652189720000|2022-05-10 13:35:20|11013.19|11013.19|11015.45|11015.45|11015.45|11015.45|11013.19|11013.19|0
1652189730000|2022-05-10 13:35:30|11014.16|11014.16|11014.8|11014.8|11014.8|11014.8|11014.16|11014.16|0
1652189740000|2022-05-10 13:35:40|11015.18|11015.18|11017.44|11017.44|11017.44|11017.44|11015.18|11015.18|0
1652189750000|2022-05-10 13:35:50|11018.08|11018.08|11024.51|11024.51|11024.51|11024.51|11018.08|11018.08|0
1652189760000|2022-05-10 13:36:00|11011.65|11011.65|11018.08|11018.08|11018.08|11018.08|11011.65|11011.65|0
1652189770000|2022-05-10 13:36:10|11016.57|11016.57|11016.57|11016.57|11016.57|11016.57|11016.57|11016.57|0
1652189790000|2022-05-10 13:36:30|11017.86|11017.86|11017.86|11017.86|11017.86|11017.86|11017.86|11017.86|0
1652189800000|2022-05-10 13:36:40|11018.5|11018.5|11018.5|11018.5|11018.5|11018.5|11018.5|11018.5|0
1652189820000|2022-05-10 13:37:00|11019.14|11019.14|11019.14|11019.14|11025.58|11025.58|11019.14|11019.14|0
1652189830000|2022-05-10 13:37:10|11015.92|11015.92|11012.71|11012.71|11015.92|11015.92|11012.71|11012.71|0
1652189840000|2022-05-10 13:37:20|11003.06|11003.06|11002.41|11002.41|11003.06|11003.06|11002.41|11002.41|0
1652189850000|2022-05-10 13:37:30|10999.2|10999.2|10999.2|10999.2|10999.2|10999.2|10999.2|10999.2|0
1652189860000|2022-05-10 13:37:40|11008.85|11008.85|10995.98|10995.98|11008.85|11008.85|10992.76|10992.76|0
1652189870000|2022-05-10 13:37:50|10989.55|10989.55|10992.18|10992.18|10992.18|10992.18|10989.55|10989.55|0
1652189880000|2022-05-10 13:38:00|10995.4|10995.4|10992.18|10992.18|10995.4|10995.4|10992.18|10992.18|0
1652189890000|2022-05-10 13:38:10|10985.75|10985.75|10985.1|10985.1|10985.75|10985.75|10985.1|10985.1|0
1652189910000|2022-05-10 13:38:30|10984.56|10984.56|10990.99|10990.99|10990.99|10990.99|10984.56|10984.56|0
1652189920000|2022-05-10 13:38:40|10994.21|10994.21|10992.92|10992.92|10994.21|10994.21|10992.92|10992.92|0
1652189930000|2022-05-10 13:38:50|10995.49|10995.49|10995.49|10995.49|10995.49|10995.49|10995.49|10995.49|0
1652189940000|2022-05-10 13:39:00|10998.71|10998.71|10999.35|10999.35|11001.92|11001.92|10998.71|10998.71|0
1652189970000|2022-05-10 13:39:30|11000.45|11000.45|11000.45|11000.45|11000.45|11000.45|11000.45|11000.45|0
1652189980000|2022-05-10 13:39:40|11001.09|11001.09|11001.09|11001.09|11001.09|11001.09|11001.09|11001.09|0
1652190010000|2022-05-10 13:40:10|11000.34|11000.34|11000.34|11000.34|11000.34|11000.34|11000.34|11000.34|0
1652190020000|2022-05-10 13:40:20|10997.12|10997.12|10997.12|10997.12|10997.12|10997.12|10997.12|10997.12|0
1652190030000|2022-05-10 13:40:30|10996.37|10996.37|10996.37|10996.37|10996.37|10996.37|10996.37|10996.37|0
1652190040000|2022-05-10 13:40:40|10995.72|10995.72|10995.72|10995.72|10995.72|10995.72|10995.72|10995.72|0
1652190060000|2022-05-10 13:41:00|10995.35|10995.35|10982.48|10982.48|10995.35|10995.35|10982.48|10982.48|0
1652190070000|2022-05-10 13:41:10|10979.26|10979.26|10979.26|10979.26|10979.26|10979.26|10979.26|10979.26|0
1652190100000|2022-05-10 13:41:40|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|10985.7|0
1652190120000|2022-05-10 13:42:00|10979.26|10979.26|10979.26|10979.26|10979.26|10979.26|10979.26|10979.26|0
1652190140000|2022-05-10 13:42:20|10980.01|10980.01|10980.01|10980.01|10980.01|10980.01|10980.01|10980.01|0
1652190150000|2022-05-10 13:42:30|10978.89|10978.89|10982.6|10982.6|10982.6|10982.6|10978.89|10978.89|0
1652190220000|2022-05-10 13:43:40|10981.96|10981.96|10981.32|10981.32|10981.96|10981.96|10981.32|10981.32|0
1652190230000|2022-05-10 13:43:50|10987.75|10987.75|10990.97|10990.97|10990.97|10990.97|10987.75|10987.75|0
1652190240000|2022-05-10 13:44:00|10994.18|10994.18|11003.84|11003.84|11003.84|11003.84|10994.18|10994.18|0
1652190260000|2022-05-10 13:44:20|11003.29|11003.29|11003.29|11003.29|11003.29|11003.29|11003.29|11003.29|0
1652190300000|2022-05-10 13:45:00|11000.07|11000.07|10997.06|10997.06|11000.07|11000.07|10997.06|10997.06|0
1652190310000|2022-05-10 13:45:10|10993.84|10993.84|10988.7|10988.7|10993.84|10993.84|10988.7|10988.7|0
1652190320000|2022-05-10 13:45:20|10990.63|10990.63|10992.55|10992.55|10992.55|10992.55|10990.63|10990.63|0
1652190340000|2022-05-10 13:45:40|10991.27|10991.27|10994.48|10994.48|10994.48|10994.48|10990.63|10990.63|0
1652190350000|2022-05-10 13:45:50|10995.13|10995.13|10991.91|10991.91|10995.13|10995.13|10991.91|10991.91|0
1652190380000|2022-05-10 13:46:20|10992.55|10992.55|10992.55|10992.55|10992.55|10992.55|10992.55|10992.55|0
1652190390000|2022-05-10 13:46:30|10989.33|10989.33|10989.33|10989.33|10989.33|10989.33|10989.33|10989.33|0
1652190400000|2022-05-10 13:46:40|10992.55|10992.55|10989.33|10989.33|10992.55|10992.55|10989.33|10989.33|0
1652190410000|2022-05-10 13:46:50|10989.71|10989.71|10984.89|10984.89|10989.71|10989.71|10984.89|10984.89|0
1652190420000|2022-05-10 13:47:00|10984.51|10984.51|10987.73|10987.73|10987.73|10987.73|10984.51|10984.51|0
1652190430000|2022-05-10 13:47:10|10990.94|10990.94|10991.96|10991.96|10991.96|10991.96|10990.94|10990.94|0
1652190440000|2022-05-10 13:47:20|10991.32|10991.32|10991.32|10991.32|10991.32|10991.32|10991.32|10991.32|0
1652190450000|2022-05-10 13:47:30|10992.07|10992.07|10992.82|10992.82|10992.82|10992.82|10991.7|10991.7|0
1652190460000|2022-05-10 13:47:40|10993.47|10993.47|10993.47|10993.47|10993.47|10993.47|10993.47|10993.47|0
1652190470000|2022-05-10 13:47:50|10994.75|10994.75|10985.1|10985.1|10994.75|10994.75|10985.1|10985.1|0
1652190480000|2022-05-10 13:48:00|10984|10984|10984|10984|10984|10984|10984|10984|0
1652190500000|2022-05-10 13:48:20|10982.72|10982.72|10982.72|10982.72|10982.72|10982.72|10982.72|10982.72|0
1652190510000|2022-05-10 13:48:30|10995.59|10995.59|10996.72|10996.72|10996.72|10996.72|10992.37|10992.37|0
1652190520000|2022-05-10 13:48:40|10998.64|10998.64|10999.74|10999.74|11002.95|11002.95|10998.64|10998.64|0
1652190540000|2022-05-10 13:49:00|10996.04|10996.04|10996.04|10996.04|10996.04|10996.04|10996.04|10996.04|0
1652190570000|2022-05-10 13:49:30|10999.25|10999.25|10999.25|10999.25|10999.25|10999.25|10999.25|10999.25|0
1652190580000|2022-05-10 13:49:40|10997.97|10997.97|11004.4|11004.4|11004.4|11004.4|10997.97|10997.97|0
1652190590000|2022-05-10 13:49:50|10997.97|10997.97|11001.18|11001.18|11001.18|11001.18|10997.97|10997.97|0
1652190600000|2022-05-10 13:50:00|11007.62|11007.62|11007.62|11007.62|11007.62|11007.62|11007.62|11007.62|0
1652190610000|2022-05-10 13:50:10|11007.07|11007.07|11003.86|11003.86|11007.07|11007.07|11003.86|11003.86|0
1652190620000|2022-05-10 13:50:20|11005.79|11005.79|11005.79|11005.79|11005.79|11005.79|11005.79|11005.79|0
1652190630000|2022-05-10 13:50:30|10999.35|10999.35|10999.35|10999.35|10999.35|10999.35|10996.13|10996.13|0
1652190640000|2022-05-10 13:50:40|10998.98|10998.98|10998.98|10998.98|10998.98|10998.98|10998.98|10998.98|0
1652190660000|2022-05-10 13:51:00|10999.62|10999.62|11002.18|11002.18|11002.18|11002.18|10998.98|10998.98|0
1652190670000|2022-05-10 13:51:10|10995.75|10995.75|10995.75|10995.75|10995.75|10995.75|10995.75|10995.75|0
1652190680000|2022-05-10 13:51:20|10992.53|10992.53|10993.12|10993.12|10995.75|10995.75|10992.53|10992.53|0
1652190690000|2022-05-10 13:51:30|10992.36|10992.36|10991.07|10991.07|10992.36|10992.36|10989.15|10989.15|0
1652190700000|2022-05-10 13:51:40|10988.81|10988.81|10988.81|10988.81|10988.81|10988.81|10988.81|10988.81|0
1652190710000|2022-05-10 13:51:50|10992.03|10992.03|10992.03|10992.03|10992.03|10992.03|10992.03|10992.03|0
1652190720000|2022-05-10 13:52:00|10993.54|10993.54|11000.61|11000.61|11001.25|11001.25|10993.54|10993.54|0
1652190730000|2022-05-10 13:52:10|10999.97|10999.97|10999.97|10999.97|10999.97|10999.97|10999.97|10999.97|0
1652190740000|2022-05-10 13:52:20|11001.85|11001.85|11000.46|11000.46|11001.85|11001.85|11000.46|11000.46|0
1652190750000|2022-05-10 13:52:30|11013.33|11013.33|11013.33|11013.33|11013.33|11013.33|11013.33|11013.33|0
1652190780000|2022-05-10 13:53:00|11014.08|11014.08|11014.08|11014.08|11014.08|11014.08|11014.08|11014.08|0
1652190800000|2022-05-10 13:53:20|11016|11016|11016|11016|11016|11016|11016|11016|0
1652190810000|2022-05-10 13:53:30|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|11028.87|0
1652190820000|2022-05-10 13:53:40|11025.65|11025.65|11025.65|11025.65|11025.65|11025.65|11025.65|11025.65|0
1652190830000|2022-05-10 13:53:50|11022.44|11022.44|11018.58|11018.58|11022.44|11022.44|11018.58|11018.58|0
1652190860000|2022-05-10 13:54:20|11017.3|11017.3|11017.3|11017.3|11017.3|11017.3|11017.3|11017.3|0
1652190870000|2022-05-10 13:54:30|11017.94|11017.94|11017.94|11017.94|11017.94|11017.94|11017.94|11017.94|0
1652190880000|2022-05-10 13:54:40|11011.5|11011.5|11014.72|11014.72|11014.72|11014.72|11011.5|11011.5|0
1652190890000|2022-05-10 13:54:50|11014.08|11014.08|11014.72|11014.72|11014.72|11014.72|11014.08|11014.08|0
1652190920000|2022-05-10 13:55:20|11017.94|11017.94|11017.94|11017.94|11017.94|11017.94|11017.94|11017.94|0
1652190930000|2022-05-10 13:55:30|11020.51|11020.51|11022.39|11022.39|11022.39|11022.39|11020.51|11020.51|0
1652190940000|2022-05-10 13:55:40|11019.18|11019.18|11021.74|11021.74|11021.74|11021.74|11019.18|11019.18|0
1652190980000|2022-05-10 13:56:20|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|11018.53|0
1652191030000|2022-05-10 13:57:10|11019.62|11019.62|11019.62|11019.62|11019.62|11019.62|11019.62|11019.62|0
1652191040000|2022-05-10 13:57:20|11020.91|11020.91|11021.55|11021.55|11021.55|11021.55|11020.91|11020.91|0
1652191060000|2022-05-10 13:57:40|11024.77|11024.77|11022.84|11022.84|11024.77|11024.77|11022.84|11022.84|0
1652191070000|2022-05-10 13:57:50|11020.58|11020.58|11019.83|11019.83|11020.58|11020.58|11019.83|11019.83|0
1652191160000|2022-05-10 13:59:20|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|11021.76|0
1652191170000|2022-05-10 13:59:30|11020.47|11020.47|11020.47|11020.47|11020.47|11020.47|11020.47|11020.47|0
1652191180000|2022-05-10 13:59:40|11023.69|11023.69|11023.69|11023.69|11023.69|11023.69|11023.69|11023.69|0
1652191190000|2022-05-10 13:59:50|11020.48|11020.48|11019.84|11019.84|11020.48|11020.48|11019.84|11019.84|0
1652191200000|2022-05-10 14:00:00|11023.06|11023.06|11022.51|11022.51|11023.06|11023.06|11022.51|11022.51|0
1652191210000|2022-05-10 14:00:10|11022.88|11022.88|11022.88|11022.88|11022.88|11022.88|11022.88|11022.88|0
1652191230000|2022-05-10 14:00:30|11019.67|11019.67|11020.95|11020.95|11020.95|11020.95|11019.67|11019.67|0
1652191250000|2022-05-10 14:00:50|11021.33|11021.33|11021.64|11021.64|11022.46|11022.46|11020.68|11020.68|0
1652191270000|2022-05-10 14:01:10|11028.08|11028.08|11031.29|11031.29|11031.29|11031.29|11028.08|11028.08|0
1652191300000|2022-05-10 14:01:40|11029.41|11029.41|11027.64|11027.64|11029.41|11029.41|11027.64|11027.64|0
1652191310000|2022-05-10 14:01:50|11026.14|11026.14|11025.38|11025.38|11026.14|11026.14|11022.17|11022.17|0
1652191320000|2022-05-10 14:02:00|11025.01|11025.01|11021.79|11021.79|11025.38|11025.38|11021.79|11021.79|0
1652191340000|2022-05-10 14:02:20|11023.07|11023.07|11023.07|11023.07|11023.07|11023.07|11023.07|11023.07|0
1652191350000|2022-05-10 14:02:30|11035.94|11035.94|11035.94|11035.94|11035.94|11035.94|11035.94|11035.94|0
1652191360000|2022-05-10 14:02:40|11037.22|11037.22|11027.57|11027.57|11037.22|11037.22|11027.57|11027.57|0
1652191370000|2022-05-10 14:02:50|11028.33|11028.33|11027.95|11027.95|11028.33|11028.33|11027.95|11027.95|0
1652191430000|2022-05-10 14:03:50|11026.02|11026.02|11025.38|11025.38|11026.02|11026.02|11025.38|11025.38|0
1652191450000|2022-05-10 14:04:10|11021.62|11021.62|11022|11022|11022|11022|11021.62|11021.62|0
1652191460000|2022-05-10 14:04:20|11021.24|11021.24|11021.24|11021.24|11021.24|11021.24|11021.24|11021.24|0
1652191500000|2022-05-10 14:05:00|11022|11022|11022|11022|11022|11022|11022|11022|0
1652191520000|2022-05-10 14:05:20|11020.87|11020.87|11019.74|11019.74|11020.87|11020.87|11019.74|11019.74|0
1652191530000|2022-05-10 14:05:30|11020.38|11020.38|11022.31|11022.31|11022.31|11022.31|11020.38|11020.38|0
1652191570000|2022-05-10 14:06:10|11025.52|11025.52|11028.74|11028.74|11028.74|11028.74|11025.52|11025.52|0
1652191580000|2022-05-10 14:06:20|11025.52|11025.52|11025.52|11025.52|11025.52|11025.52|11025.52|11025.52|0
1652191590000|2022-05-10 14:06:30|11022.31|11022.31|11023.81|11023.81|11024.19|11024.19|11022.31|11022.31|0
1652191600000|2022-05-10 14:06:40|11027.03|11027.03|11027.03|11027.03|11027.03|11027.03|11027.03|11027.03|0
1652191620000|2022-05-10 14:07:00|11030.05|11030.05|11026.83|11026.83|11030.05|11030.05|11026.83|11026.83|0
1652191640000|2022-05-10 14:07:20|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|11030.05|0
1652191650000|2022-05-10 14:07:30|11033.27|11033.27|11033.27|11033.27|11033.27|11033.27|11033.27|11033.27|0
1652191670000|2022-05-10 14:07:50|11036.47|11036.47|11036.47|11036.47|11036.47|11036.47|11036.47|11036.47|0
1652191700000|2022-05-10 14:08:20|11037.12|11037.12|11037.65|11037.65|11037.65|11037.65|11036.36|11036.36|0
1652191710000|2022-05-10 14:08:30|11039.57|11039.57|11039.95|11039.95|11039.95|11039.95|11039.57|11039.57|0
1652191720000|2022-05-10 14:08:40|11036.73|11036.73|11036.73|11036.73|11036.73|11036.73|11036.73|11036.73|0
1652191760000|2022-05-10 14:09:20|11037.37|11037.37|11036.35|11036.35|11039.3|11039.3|11035.7|11035.7|0
1652191780000|2022-05-10 14:09:40|11037.63|11037.63|11039.56|11039.56|11039.56|11039.56|11037.63|11037.63|0
1652191790000|2022-05-10 14:09:50|11036.34|11036.34|11036.34|11036.34|11036.34|11036.34|11036.34|11036.34|0
1652191800000|2022-05-10 14:10:00|11035.59|11035.59|11034.94|11034.94|11035.59|11035.59|11034.3|11034.3|0
1652191820000|2022-05-10 14:10:20|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|11038.16|0
1652191840000|2022-05-10 14:10:40|11038.54|11038.54|11038.54|11038.54|11038.54|11038.54|11038.54|11038.54|0
1652191850000|2022-05-10 14:10:50|11035.32|11035.32|11035.32|11035.32|11035.32|11035.32|11035.32|11035.32|0
1652191870000|2022-05-10 14:11:10|11034.68|11034.68|11034.68|11034.68|11034.68|11034.68|11034.68|11034.68|0
1652191900000|2022-05-10 14:11:40|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|0
1652191930000|2022-05-10 14:12:10|11034.68|11034.68|11031.46|11031.46|11034.68|11034.68|11031.46|11031.46|0
1652191950000|2022-05-10 14:12:30|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|11037.9|0
1652191960000|2022-05-10 14:12:40|11031.46|11031.46|11026.36|11026.36|11031.46|11031.46|11026.36|11026.36|0
1652191970000|2022-05-10 14:12:50|11027|11027|11021.4|11021.4|11027|11027|11021.4|11021.4|0
1652191980000|2022-05-10 14:13:00|11022.04|11022.04|11023.32|11023.32|11023.32|11023.32|11022.04|11022.04|0
1652192000000|2022-05-10 14:13:20|11020.31|11020.31|11022.57|11022.57|11022.57|11022.57|11020.31|11020.31|0
1652192010000|2022-05-10 14:13:30|11019.35|11019.35|11019.35|11019.35|11022.57|11022.57|11019.35|11019.35|0
1652192030000|2022-05-10 14:13:50|11021.92|11021.92|11021.92|11021.92|11021.92|11021.92|11021.92|11021.92|0
1652192060000|2022-05-10 14:14:20|11025.14|11025.14|11025.14|11025.14|11025.14|11025.14|11025.14|11025.14|0
1652192090000|2022-05-10 14:14:50|11024.59|11024.59|11023.95|11023.95|11025.14|11025.14|11023.95|11023.95|0
1652192140000|2022-05-10 14:15:40|11027.16|11027.16|11027.16|11027.16|11027.16|11027.16|11027.16|11027.16|0
1652192180000|2022-05-10 14:16:20|11027.43|11027.43|11035.15|11035.15|11035.15|11035.15|11027.43|11027.43|0
1652192200000|2022-05-10 14:16:40|11034.5|11034.5|11028.72|11028.72|11034.5|11034.5|11028.72|11028.72|0
1652192230000|2022-05-10 14:17:10|11028.08|11028.08|11027.44|11027.44|11028.08|11028.08|11027.44|11027.44|0
1652192240000|2022-05-10 14:17:20|11024.22|11024.22|11024.22|11024.22|11024.22|11024.22|11024.22|11024.22|0
1652192250000|2022-05-10 14:17:30|11021|11021|11020.25|11020.25|11021|11021|11020.25|11020.25|0
1652192260000|2022-05-10 14:17:40|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|11021.38|0
1652192270000|2022-05-10 14:17:50|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|11024.6|0
1652192280000|2022-05-10 14:18:00|11023.31|11023.31|11025.24|11025.24|11025.24|11025.24|11023.31|11023.31|0
1652192290000|2022-05-10 14:18:10|11025.88|11025.88|11029.09|11029.09|11029.09|11029.09|11025.88|11025.88|0
1652192300000|2022-05-10 14:18:20|11025.24|11025.24|11025.24|11025.24|11025.24|11025.24|11025.24|11025.24|0
1652192310000|2022-05-10 14:18:30|11022.02|11022.02|11022.02|11022.02|11022.02|11022.02|11022.02|11022.02|0
1652192320000|2022-05-10 14:18:40|11023.3|11023.3|11023.3|11023.3|11023.3|11023.3|11023.3|11023.3|0
1652192330000|2022-05-10 14:18:50|11022.18|11022.18|11021.8|11021.8|11022.18|11022.18|11021.8|11021.8|0
1652192340000|2022-05-10 14:19:00|11021.42|11021.42|11018.64|11018.64|11021.42|11021.42|11018.26|11018.26|0
1652192370000|2022-05-10 14:19:30|11021.85|11021.85|11018.64|11018.64|11021.85|11021.85|11018.64|11018.64|0
1652192380000|2022-05-10 14:19:40|11015.42|11015.42|11015.42|11015.42|11015.42|11015.42|11015.42|11015.42|0
1652192400000|2022-05-10 14:20:00|11018.64|11018.64|11018.64|11018.64|11018.64|11018.64|11018.64|11018.64|0
1652192410000|2022-05-10 14:20:10|11015.42|11015.42|11015.42|11015.42|11015.42|11015.42|11015.42|11015.42|0
1652192420000|2022-05-10 14:20:20|11018.64|11018.64|11015.79|11015.79|11018.64|11018.64|11015.42|11015.42|0
1652192430000|2022-05-10 14:20:30|11015.04|11015.04|11015.04|11015.04|11015.04|11015.04|11015.04|11015.04|0
1652192440000|2022-05-10 14:20:40|11014.4|11014.4|11014.4|11014.4|11014.4|11014.4|11014.4|11014.4|0
1652192450000|2022-05-10 14:20:50|11015.68|11015.68|11016.97|11016.97|11016.97|11016.97|11015.68|11015.68|0
1652192460000|2022-05-10 14:21:00|11015.68|11015.68|11015.68|11015.68|11015.68|11015.68|11015.68|11015.68|0
1652192470000|2022-05-10 14:21:10|11016.44|11016.44|11015.68|11015.68|11016.44|11016.44|11015.68|11015.68|0
1652192500000|2022-05-10 14:21:40|11018.9|11018.9|11018.9|11018.9|11018.9|11018.9|11018.9|11018.9|0
1652192510000|2022-05-10 14:21:50|11018.15|11018.15|11018.15|11018.15|11018.15|11018.15|11018.15|11018.15|0
1652192530000|2022-05-10 14:22:10|11013.46|11013.46|11006.65|11006.65|11013.46|11013.46|11006.65|11006.65|0
1652192540000|2022-05-10 14:22:20|11003.43|11003.43|11003.43|11003.43|11013.08|11013.08|11003.43|11003.43|0
1652192550000|2022-05-10 14:22:30|11002.33|11002.33|11000.5|11000.5|11002.33|11002.33|11000.5|11000.5|0
1652192560000|2022-05-10 14:22:40|11002.43|11002.43|11000.5|11000.5|11002.43|11002.43|11000.5|11000.5|0
1652192570000|2022-05-10 14:22:50|10999.22|10999.22|11001.14|11001.14|11001.14|11001.14|10999.22|10999.22|0
1652192590000|2022-05-10 14:23:10|11000.5|11000.5|11000.5|11000.5|11001.14|11001.14|11000.5|11000.5|0
1652192660000|2022-05-10 14:24:20|10999.86|10999.86|10999.86|10999.86|10999.86|10999.86|10999.86|10999.86|0
1652192670000|2022-05-10 14:24:30|11001.78|11001.78|11001.78|11001.78|11001.78|11001.78|11001.78|11001.78|0
1652192680000|2022-05-10 14:24:40|11000.5|11000.5|11000.5|11000.5|11000.5|11000.5|11000.5|11000.5|0
1652192700000|2022-05-10 14:25:00|10999.86|10999.86|11001.78|11001.78|11001.78|11001.78|10999.86|10999.86|0
1652192710000|2022-05-10 14:25:10|10998.57|10998.57|10995.35|10995.35|10998.57|10998.57|10995.35|10995.35|0
1652192730000|2022-05-10 14:25:30|10997.23|10997.23|10997.61|10997.61|10997.61|10997.61|10997.23|10997.23|0
1652192770000|2022-05-10 14:26:10|10998.25|10998.25|10998.89|10998.89|10998.89|10998.89|10998.25|10998.25|0
1652192780000|2022-05-10 14:26:20|10995.67|10995.67|10995.03|10995.03|10995.67|10995.67|10995.03|10995.03|0
1652192800000|2022-05-10 14:26:40|10991.82|10991.82|10993.15|10993.15|10993.73|10993.73|10990.51|10990.51|0
1652192810000|2022-05-10 14:26:50|10991.26|10991.26|10989.38|10989.38|10991.26|10991.26|10989.38|10989.38|0
1652192830000|2022-05-10 14:27:10|10987.5|10987.5|10980.43|10980.43|10987.5|10987.5|10980.43|10980.43|0
1652192840000|2022-05-10 14:27:20|10973.99|10973.99|10973.99|10973.99|10973.99|10973.99|10973.99|10973.99|0
1652192850000|2022-05-10 14:27:30|10972.89|10972.89|10974.82|10974.82|10974.82|10974.82|10972.89|10972.89|0
1652192860000|2022-05-10 14:27:40|10976.7|10976.7|10976.7|10976.7|10977.98|10977.98|10976.7|10976.7|0
1652192880000|2022-05-10 14:28:00|10977.08|10977.08|10980.09|10980.09|10980.09|10980.09|10977.08|10977.08|0
1652192930000|2022-05-10 14:28:50|10977.83|10977.83|10979.33|10979.33|10979.33|10979.33|10977.83|10977.83|0
1652192950000|2022-05-10 14:29:10|10983.83|10983.83|10983.83|10983.83|10983.83|10983.83|10983.83|10983.83|0
1652192960000|2022-05-10 14:29:20|10984.58|10984.58|10994.23|10994.23|10994.23|10994.23|10984.58|10984.58|0
1652192970000|2022-05-10 14:29:30|10993.68|10993.68|10996.9|10996.9|10996.9|10996.9|10993.68|10993.68|0
1652192990000|2022-05-10 14:29:50|11000.11|11000.11|11002.03|11002.03|11002.03|11002.03|11000.11|11000.11|0
1652193020000|2022-05-10 14:30:20|11002.67|11002.67|11002.03|11002.03|11002.67|11002.67|11002.03|11002.03|0
1652193030000|2022-05-10 14:30:30|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|11001.66|0
1652193050000|2022-05-10 14:30:50|11000.9|11000.9|10996.56|10996.56|11000.9|11000.9|10996.56|10996.56|0
1652193070000|2022-05-10 14:31:10|10995.43|10995.43|10995.98|10995.98|10998.65|10998.65|10995.43|10995.43|0
1652193080000|2022-05-10 14:31:20|10995.34|10995.34|10992.12|10992.12|10995.34|10995.34|10992.12|10992.12|0
1652193090000|2022-05-10 14:31:30|10990.19|10990.19|10985.88|10985.88|10990.19|10990.19|10985.88|10985.88|0
1652193100000|2022-05-10 14:31:40|10982.66|10982.66|10982.66|10982.66|10982.66|10982.66|10982.66|10982.66|0
1652193110000|2022-05-10 14:31:50|10979.45|10979.45|10979.45|10979.45|10979.45|10979.45|10979.45|10979.45|0
1652193120000|2022-05-10 14:32:00|10971.75|10971.75|10973.68|10973.68|10973.68|10973.68|10971.75|10971.75|0
1652193140000|2022-05-10 14:32:20|10976.9|10976.9|10976.9|10976.9|10976.9|10976.9|10976.9|10976.9|0
1652193160000|2022-05-10 14:32:40|10980.11|10980.11|10980.05|10980.05|10980.11|10980.11|10977.48|10977.48|0
1652193170000|2022-05-10 14:32:50|10980.42|10980.42|10981.17|10981.17|10981.17|10981.17|10980.42|10980.42|0
1652193180000|2022-05-10 14:33:00|10984.38|10984.38|10984.38|10984.38|10984.38|10984.38|10984.38|10984.38|0
1652193190000|2022-05-10 14:33:10|10990.82|10990.82|10993.16|10993.16|10994.67|10994.67|10990.82|10990.82|0
1652193200000|2022-05-10 14:33:20|10991.24|10991.24|10997.67|10997.67|10998.31|10998.31|10991.24|10991.24|0
1652193220000|2022-05-10 14:33:40|10996.92|10996.92|10996.92|10996.92|10996.92|10996.92|10996.92|10996.92|0
1652193230000|2022-05-10 14:33:50|10997.56|10997.56|10999.48|10999.48|10999.48|10999.48|10997.56|10997.56|0
1652193280000|2022-05-10 14:34:40|11000.61|11000.61|11000.99|11000.99|11000.99|11000.99|11000.61|11000.61|0
1652193290000|2022-05-10 14:34:50|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|11000.61|0
1652193300000|2022-05-10 14:35:00|10998.69|10998.69|11007.96|11007.96|11008.34|11008.34|10998.69|10998.69|0
1652193310000|2022-05-10 14:35:10|11001.53|11001.53|11002.08|11002.08|11002.08|11002.08|11001.53|11001.53|0
1652193330000|2022-05-10 14:35:30|11001.44|11001.44|11001.06|11001.06|11001.44|11001.44|11001.06|11001.06|0
1652193370000|2022-05-10 14:36:10|11000.51|11000.51|10998.63|10998.63|11000.51|11000.51|10998.63|10998.63|0
1652193380000|2022-05-10 14:36:20|10997.88|10997.88|10997.88|10997.88|10997.88|10997.88|10997.88|10997.88|0
1652193410000|2022-05-10 14:36:50|10995.31|10995.31|10997.24|10997.24|10997.24|10997.24|10995.31|10995.31|0
1652193420000|2022-05-10 14:37:00|10997.88|10997.88|10994.03|10994.03|10997.88|10997.88|10994.03|10994.03|0
1652193450000|2022-05-10 14:37:30|10993.65|10993.65|10992.55|10992.55|10993.65|10993.65|10992.55|10992.55|0
1652193460000|2022-05-10 14:37:40|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|10995.77|0
1652193470000|2022-05-10 14:37:50|10996.52|10996.52|10996.52|10996.52|10996.52|10996.52|10996.52|10996.52|0
1652193490000|2022-05-10 14:38:10|10995.97|10995.97|10995.97|10995.97|10995.97|10995.97|10995.97|10995.97|0
1652193500000|2022-05-10 14:38:20|10997.9|10997.9|11001.11|11001.11|11001.11|11001.11|10997.9|10997.9|0
1652193510000|2022-05-10 14:38:30|10999.82|10999.82|10999.82|10999.82|10999.82|10999.82|10999.82|10999.82|0
1652193530000|2022-05-10 14:38:50|10996.61|10996.61|10995.97|10995.97|10996.61|10996.61|10995.97|10995.97|0
1652193540000|2022-05-10 14:39:00|10999.18|10999.18|10983.88|10983.88|10999.18|10999.18|10981.73|10981.73|0
1652193550000|2022-05-10 14:39:10|10986.62|10986.62|10986.62|10986.62|10986.62|10986.62|10986.62|10986.62|0
1652193560000|2022-05-10 14:39:20|10987.26|10987.26|10988.01|10988.01|10988.01|10988.01|10987.26|10987.26|0
1652193580000|2022-05-10 14:39:40|10978.36|10978.36|10978.36|10978.36|10978.36|10978.36|10978.36|10978.36|0
1652193600000|2022-05-10 14:40:00|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|0
1652193620000|2022-05-10 14:40:20|10981.2|10981.2|10981.2|10981.2|10981.2|10981.2|10981.2|10981.2|0
1652193630000|2022-05-10 14:40:30|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|10977.99|0
1652193650000|2022-05-10 14:40:50|10975.42|10975.42|10975.42|10975.42|10975.42|10975.42|10975.42|10975.42|0
1652193670000|2022-05-10 14:41:10|10977.34|10977.34|10978.63|10978.63|10978.63|10978.63|10977.34|10977.34|0
1652193690000|2022-05-10 14:41:30|10980.13|10980.13|10980.13|10980.13|10980.13|10980.13|10980.13|10980.13|0
1652193710000|2022-05-10 14:41:50|10978.21|10978.21|10976.28|10976.28|10978.21|10978.21|10976.28|10976.28|0
1652193730000|2022-05-10 14:42:10|10976.66|10976.66|10979.34|10979.34|10979.34|10979.34|10976.28|10976.28|0
1652193740000|2022-05-10 14:42:20|10976.12|10976.12|10976.12|10976.12|10976.12|10976.12|10976.12|10976.12|0
1652193790000|2022-05-10 14:43:10|10976.67|10976.67|10976.67|10976.67|10976.67|10976.67|10976.67|10976.67|0
1652193800000|2022-05-10 14:43:20|10970.23|10970.23|10970.23|10970.23|10970.23|10970.23|10970.23|10970.23|0
1652193810000|2022-05-10 14:43:30|10970.88|10970.88|10970.88|10970.88|10970.88|10970.88|10970.88|10970.88|0
1652193870000|2022-05-10 14:44:30|10964.44|10964.44|10967.66|10967.66|10967.66|10967.66|10964.44|10964.44|0
1652193900000|2022-05-10 14:45:00|10963.17|10963.17|10963.17|10963.17|10963.17|10963.17|10963.17|10963.17|0
1652193910000|2022-05-10 14:45:10|10963.81|10963.81|10965.73|10965.73|10965.73|10965.73|10963.81|10963.81|0
1652193920000|2022-05-10 14:45:20|10966.37|10966.37|10963.16|10963.16|10966.37|10966.37|10963.16|10963.16|0
1652193930000|2022-05-10 14:45:30|10956.72|10956.72|10956.72|10956.72|10956.72|10956.72|10956.72|10956.72|0
1652193940000|2022-05-10 14:45:40|10958.01|10958.01|10954.79|10954.79|10958.01|10958.01|10954.79|10954.79|0
1652193950000|2022-05-10 14:45:50|10956.07|10956.07|10956.07|10956.07|10956.07|10956.07|10956.07|10956.07|0
1652193960000|2022-05-10 14:46:00|10959.29|10959.29|10956.07|10956.07|10959.29|10959.29|10956.07|10956.07|0
1652193970000|2022-05-10 14:46:10|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|0
1652193980000|2022-05-10 14:46:20|10954.79|10954.79|10954.79|10954.79|10955.43|10955.43|10954.79|10954.79|0
1652193990000|2022-05-10 14:46:30|10952.36|10952.36|10935.35|10935.35|10952.36|10952.36|10935.35|10935.35|0
1652194020000|2022-05-10 14:47:00|10934.07|10934.07|10940.5|10940.5|10940.5|10940.5|10934.07|10934.07|0
1652194030000|2022-05-10 14:47:10|10939.22|10939.22|10939.22|10939.22|10939.22|10939.22|10939.22|10939.22|0
1652194040000|2022-05-10 14:47:20|10939.86|10939.86|10934.07|10934.07|10939.86|10939.86|10933.42|10933.42|0
1652194050000|2022-05-10 14:47:30|10933.52|10933.52|10933.52|10933.52|10933.52|10933.52|10933.52|10933.52|0
1652194060000|2022-05-10 14:47:40|10943.17|10943.17|10943.17|10943.17|10943.17|10943.17|10943.17|10943.17|0
1652194070000|2022-05-10 14:47:50|10941.89|10941.89|10941.89|10941.89|10941.89|10941.89|10941.89|10941.89|0
1652194080000|2022-05-10 14:48:00|10941.24|10941.24|10941.24|10941.24|10941.24|10941.24|10941.24|10941.24|0
1652194090000|2022-05-10 14:48:10|10943.13|10943.13|10943.13|10943.13|10943.13|10943.13|10943.13|10943.13|0
1652194110000|2022-05-10 14:48:30|10939.91|10939.91|10936.05|10936.05|10939.91|10939.91|10936.05|10936.05|0
1652194120000|2022-05-10 14:48:40|10932.83|10932.83|10934.12|10934.12|10934.12|10934.12|10932.83|10932.83|0
1652194130000|2022-05-10 14:48:50|10933.57|10933.57|10930.36|10930.36|10933.57|10933.57|10930.36|10930.36|0
1652194140000|2022-05-10 14:49:00|10932.93|10932.93|10931.64|10931.64|10932.93|10932.93|10931.64|10931.64|0
1652194160000|2022-05-10 14:49:20|10932.93|10932.93|10927.13|10927.13|10932.93|10932.93|10926.49|10926.49|0
1652194180000|2022-05-10 14:49:40|10925.63|10925.63|10914.85|10914.85|10925.63|10925.63|10914.85|10914.85|0
1652194190000|2022-05-10 14:49:50|10915.98|10915.98|10915.98|10915.98|10915.98|10915.98|10915.98|10915.98|0
1652194200000|2022-05-10 14:50:00|10917.9|10917.9|10917.9|10917.9|10917.9|10917.9|10917.9|10917.9|0
1652194220000|2022-05-10 14:50:20|10915.98|10915.98|10915.98|10915.98|10915.98|10915.98|10915.98|10915.98|0
1652194240000|2022-05-10 14:50:40|10914.3|10914.3|10914.3|10914.3|10914.3|10914.3|10914.3|10914.3|0
1652194250000|2022-05-10 14:50:50|10915.58|10915.58|10917.35|10917.35|10917.35|10917.35|10915.58|10915.58|0
1652194260000|2022-05-10 14:51:00|10917.73|10917.73|10918.48|10918.48|10918.48|10918.48|10917.73|10917.73|0
1652194270000|2022-05-10 14:51:10|10918.86|10918.86|10918.86|10918.86|10918.86|10918.86|10918.86|10918.86|0
1652194290000|2022-05-10 14:51:30|10922.08|10922.08|10922.08|10922.08|10922.08|10922.08|10922.08|10922.08|0
1652194310000|2022-05-10 14:51:50|10925.29|10925.29|10925.29|10925.29|10925.29|10925.29|10925.29|10925.29|0
1652194340000|2022-05-10 14:52:20|10924.65|10924.65|10924.65|10924.65|10924.65|10924.65|10924.65|10924.65|0
1652194350000|2022-05-10 14:52:30|10923.9|10923.9|10924.65|10924.65|10924.65|10924.65|10923.9|10923.9|0
1652194370000|2022-05-10 14:52:50|10927.87|10927.87|10927.87|10927.87|10927.87|10927.87|10927.87|10927.87|0
1652194390000|2022-05-10 14:53:10|10926.58|10926.58|10926.58|10926.58|10926.58|10926.58|10926.58|10926.58|0
1652194400000|2022-05-10 14:53:20|10925.3|10925.3|10922.14|10922.14|10925.3|10925.3|10922.14|10922.14|0
1652194410000|2022-05-10 14:53:30|10925.35|10925.35|10921.49|10921.49|10925.35|10925.35|10921.49|10921.49|0
1652194420000|2022-05-10 14:53:40|10922.14|10922.14|10922.14|10922.14|10922.14|10922.14|10922.14|10922.14|0
1652194430000|2022-05-10 14:53:50|10925.52|10925.52|10925.52|10925.52|10925.52|10925.52|10925.52|10925.52|0
1652194440000|2022-05-10 14:54:00|10922.31|10922.31|10922.31|10922.31|10922.31|10922.31|10922.31|10922.31|0
1652194450000|2022-05-10 14:54:10|10928.74|10928.74|10928.74|10928.74|10928.74|10928.74|10928.74|10928.74|0
1652194460000|2022-05-10 14:54:20|10927.61|10927.61|10927.23|10927.23|10927.61|10927.61|10927.23|10927.23|0
1652194490000|2022-05-10 14:54:50|10926.86|10926.86|10926.86|10926.86|10926.86|10926.86|10926.86|10926.86|0
1652194500000|2022-05-10 14:55:00|10923.64|10923.64|10923.64|10923.64|10923.64|10923.64|10923.64|10923.64|0
1652194510000|2022-05-10 14:55:10|10920.42|10920.42|10920.42|10920.42|10923.64|10923.64|10920.42|10920.42|0
1652194520000|2022-05-10 14:55:20|10919.78|10919.78|10919.78|10919.78|10919.78|10919.78|10919.78|10919.78|0
1652194560000|2022-05-10 14:56:00|10916.57|10916.57|10916.57|10916.57|10919.78|10919.78|10916.57|10916.57|0
1652194570000|2022-05-10 14:56:10|10919.78|10919.78|10918.5|10918.5|10919.78|10919.78|10918.5|10918.5|0
1652194590000|2022-05-10 14:56:30|10917.22|10917.22|10923.48|10923.48|10923.48|10923.48|10917.22|10917.22|0
1652194610000|2022-05-10 14:56:50|10926.7|10926.7|10929.91|10929.91|10929.91|10929.91|10926.7|10926.7|0
1652194640000|2022-05-10 14:57:20|10933.13|10933.13|10922.58|10922.58|10933.13|10933.13|10922.58|10922.58|0
1652194650000|2022-05-10 14:57:30|10921.45|10921.45|10922.73|10922.73|10922.73|10922.73|10921.45|10921.45|0
1652194660000|2022-05-10 14:57:40|10922.19|10922.19|10922.19|10922.19|10922.19|10922.19|10922.19|10922.19|0
1652194670000|2022-05-10 14:57:50|10925.4|10925.4|10925.4|10925.4|10925.4|10925.4|10925.4|10925.4|0
1652194680000|2022-05-10 14:58:00|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|0
1652194710000|2022-05-10 14:58:30|10928.24|10928.24|10930.12|10930.12|10930.12|10930.12|10928.24|10928.24|0
1652194730000|2022-05-10 14:58:50|10930.76|10930.76|10930.76|10930.76|10930.76|10930.76|10930.76|10930.76|0
1652194750000|2022-05-10 14:59:10|10937.2|10937.2|10937.2|10937.2|10937.2|10937.2|10937.2|10937.2|0
1652194760000|2022-05-10 14:59:20|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|0
1652194770000|2022-05-10 14:59:30|10937.2|10937.2|10937.2|10937.2|10937.2|10937.2|10937.2|10937.2|0
1652194780000|2022-05-10 14:59:40|10940.41|10940.41|10940.41|10940.41|10940.41|10940.41|10940.41|10940.41|0
1652194790000|2022-05-10 14:59:50|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|0
1652194820000|2022-05-10 15:00:20|10937.2|10937.2|10930.76|10930.76|10937.2|10937.2|10930.76|10930.76|0
1652194850000|2022-05-10 15:00:50|10930.12|10930.12|10930.12|10930.12|10930.12|10930.12|10930.12|10930.12|0
1652194900000|2022-05-10 15:01:40|10930.76|10930.76|10930.76|10930.76|10933.98|10933.98|10930.76|10930.76|0
1652194930000|2022-05-10 15:02:10|10927.54|10927.54|10927.54|10927.54|10927.54|10927.54|10927.54|10927.54|0
1652194940000|2022-05-10 15:02:20|10927|10927|10934.07|10934.07|10934.07|10934.07|10927|10927|0
1652194950000|2022-05-10 15:02:30|10927.64|10927.64|10927.64|10927.64|10927.64|10927.64|10927.64|10927.64|0
1652195000000|2022-05-10 15:03:20|10930.85|10930.85|10927.09|10927.09|10930.85|10930.85|10927.09|10927.09|0
1652195010000|2022-05-10 15:03:30|10923.87|10923.87|10921.31|10921.31|10923.87|10923.87|10921.31|10921.31|0
1652195030000|2022-05-10 15:03:50|10921.95|10921.95|10923.23|10923.23|10923.23|10923.23|10921.95|10921.95|0
1652195050000|2022-05-10 15:04:10|10922.1|10922.1|10914.54|10914.54|10922.1|10922.1|10914.54|10914.54|0
1652195080000|2022-05-10 15:04:40|10915.67|10915.67|10915.67|10915.67|10915.67|10915.67|10915.67|10915.67|0
1652195090000|2022-05-10 15:04:50|10916.31|10916.31|10916.31|10916.31|10916.31|10916.31|10916.31|10916.31|0
1652195100000|2022-05-10 15:05:00|10925.96|10925.96|10925.96|10925.96|10925.96|10925.96|10925.96|10925.96|0
1652195130000|2022-05-10 15:05:30|10922.74|10922.74|10922.74|10922.74|10922.74|10922.74|10922.74|10922.74|0
1652195150000|2022-05-10 15:05:50|10922.37|10922.37|10922.37|10922.37|10922.37|10922.37|10922.37|10922.37|0
1652195160000|2022-05-10 15:06:00|10921.27|10921.27|10922.77|10922.77|10922.77|10922.77|10921.27|10921.27|0
1652195180000|2022-05-10 15:06:20|10921.27|10921.27|10920.89|10920.89|10921.65|10921.65|10920.89|10920.89|0
1652195190000|2022-05-10 15:06:30|10918.33|10918.33|10919.46|10919.46|10919.46|10919.46|10918.33|10918.33|0
1652195230000|2022-05-10 15:07:10|10917.53|10917.53|10920.75|10920.75|10920.75|10920.75|10917.53|10917.53|0
1652195250000|2022-05-10 15:07:30|10920.2|10920.2|10920.2|10920.2|10920.2|10920.2|10920.2|10920.2|0
1652195270000|2022-05-10 15:07:50|10920.84|10920.84|10922.12|10922.12|10922.12|10922.12|10920.84|10920.84|0
1652195280000|2022-05-10 15:08:00|10922.77|10922.77|10922.77|10922.77|10922.77|10922.77|10922.77|10922.77|0
1652195290000|2022-05-10 15:08:10|10919.55|10919.55|10919.55|10919.55|10919.55|10919.55|10919.55|10919.55|0
1652195310000|2022-05-10 15:08:30|10921.47|10921.47|10924.69|10924.69|10924.69|10924.69|10921.47|10921.47|0
1652195340000|2022-05-10 15:09:00|10921.47|10921.47|10920.93|10920.93|10921.47|10921.47|10920.93|10920.93|0
1652195350000|2022-05-10 15:09:10|10924.14|10924.14|10924.69|10924.69|10924.69|10924.69|10924.14|10924.14|0
1652195360000|2022-05-10 15:09:20|10921.47|10921.47|10921.47|10921.47|10921.47|10921.47|10921.47|10921.47|0
1652195370000|2022-05-10 15:09:30|10920.72|10920.72|10920.72|10920.72|10920.72|10920.72|10920.72|10920.72|0
1652195390000|2022-05-10 15:09:50|10919.44|10919.44|10919.44|10919.44|10919.44|10919.44|10919.44|10919.44|0
1652195410000|2022-05-10 15:10:10|10922.65|10922.65|10919.44|10919.44|10922.65|10922.65|10919.44|10919.44|0
1652195430000|2022-05-10 15:10:30|10920.08|10920.08|10926.51|10926.51|10926.51|10926.51|10920.08|10920.08|0
1652195470000|2022-05-10 15:11:10|10925.97|10925.97|10925.97|10925.97|10925.97|10925.97|10925.97|10925.97|0
1652195480000|2022-05-10 15:11:20|10926.61|10926.61|10924.03|10924.03|10927.25|10927.25|10924.03|10924.03|0
1652195490000|2022-05-10 15:11:30|10927.25|10927.25|10926.61|10926.61|10927.25|10927.25|10926.61|10926.61|0
1652195500000|2022-05-10 15:11:40|10925.97|10925.97|10925.97|10925.97|10925.97|10925.97|10925.97|10925.97|0
1652195520000|2022-05-10 15:12:00|10924.84|10924.84|10925.21|10925.21|10925.21|10925.21|10924.84|10924.84|0
1652195530000|2022-05-10 15:12:10|10926.5|10926.5|10925.74|10925.74|10927.25|10927.25|10925.74|10925.74|0
1652195540000|2022-05-10 15:12:20|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|10925.1|0
1652195570000|2022-05-10 15:12:50|10918.67|10918.67|10918.67|10918.67|10918.67|10918.67|10918.67|10918.67|0
1652195580000|2022-05-10 15:13:00|10921.88|10921.88|10921.88|10921.88|10921.88|10921.88|10921.88|10921.88|0
1652195600000|2022-05-10 15:13:20|10921.24|10921.24|10921.88|10921.88|10921.88|10921.88|10921.24|10921.24|0
1652195620000|2022-05-10 15:13:40|10925.1|10925.1|10924.46|10924.46|10925.1|10925.1|10924.46|10924.46|0
1652195630000|2022-05-10 15:13:50|10925.74|10925.74|10926.39|10926.39|10926.39|10926.39|10925.74|10925.74|0
1652195640000|2022-05-10 15:14:00|10927.67|10927.67|10927.67|10927.67|10928.31|10928.31|10927.67|10927.67|0
1652195670000|2022-05-10 15:14:30|10921.23|10921.23|10921.61|10921.61|10921.61|10921.61|10920.48|10920.48|0
1652195680000|2022-05-10 15:14:40|10920.97|10920.97|10920.97|10920.97|10920.97|10920.97|10920.97|10920.97|0
1652195690000|2022-05-10 15:14:50|10920.42|10920.42|10919.64|10919.64|10921.52|10921.52|10919.64|10919.64|0
1652195700000|2022-05-10 15:15:00|10922.85|10922.85|10922.85|10922.85|10922.85|10922.85|10922.85|10922.85|0
1652195710000|2022-05-10 15:15:10|10921.35|10921.35|10920.97|10920.97|10921.35|10921.35|10920.6|10920.6|0
1652195720000|2022-05-10 15:15:20|10917.75|10917.75|10917.75|10917.75|10917.75|10917.75|10917.75|10917.75|0
1652195730000|2022-05-10 15:15:30|10914.54|10914.54|10911.32|10911.32|10914.54|10914.54|10911.32|10911.32|0
1652195760000|2022-05-10 15:16:00|10907.47|10907.47|10904.91|10904.91|10907.47|10907.47|10901.05|10901.05|0
1652195770000|2022-05-10 15:16:10|10904.27|10904.27|10908.76|10908.76|10908.76|10908.76|10904.27|10904.27|0
1652195800000|2022-05-10 15:16:40|10908.12|10908.12|10913.6|10913.6|10913.6|10913.6|10908.12|10908.12|0
1652195820000|2022-05-10 15:17:00|10916.81|10916.81|10916.17|10916.17|10916.81|10916.81|10916.17|10916.17|0
1652195870000|2022-05-10 15:17:50|10915.07|10915.07|10915.07|10915.07|10915.07|10915.07|10915.07|10915.07|0
1652195900000|2022-05-10 15:18:20|10918.29|10918.29|10918.29|10918.29|10918.29|10918.29|10918.29|10918.29|0
1652195910000|2022-05-10 15:18:30|10919.8|10919.8|10922.81|10922.81|10922.81|10922.81|10919.8|10919.8|0
1652195920000|2022-05-10 15:18:40|10925.44|10925.44|10923.94|10923.94|10925.44|10925.44|10923.94|10923.94|0
1652195940000|2022-05-10 15:19:00|10923.18|10923.18|10923.82|10923.82|10923.82|10923.82|10923.18|10923.18|0
1652195950000|2022-05-10 15:19:10|10924.95|10924.95|10924.95|10924.95|10924.95|10924.95|10924.95|10924.95|0
1652195970000|2022-05-10 15:19:30|10923.45|10923.45|10921.52|10921.52|10923.45|10923.45|10921.52|10921.52|0
1652195990000|2022-05-10 15:19:50|10921.9|10921.9|10918.68|10918.68|10921.9|10921.9|10918.68|10918.68|0
1652196000000|2022-05-10 15:20:00|10921.9|10921.9|10925.33|10925.33|10925.33|10925.33|10921.9|10921.9|0
1652196010000|2022-05-10 15:20:10|10925.88|10925.88|10922.33|10922.33|10925.88|10925.88|10921.38|10921.38|0
1652196020000|2022-05-10 15:20:20|10923.46|10923.46|10916.39|10916.39|10923.46|10923.46|10916.39|10916.39|0
1652196030000|2022-05-10 15:20:30|10906.74|10906.74|10906.74|10906.74|10906.74|10906.74|10906.74|10906.74|0
1652196040000|2022-05-10 15:20:40|10908.24|10908.24|10908.24|10908.24|10908.24|10908.24|10905.02|10905.02|0
1652196050000|2022-05-10 15:20:50|10905.02|10905.02|10905.02|10905.02|10905.02|10905.02|10905.02|10905.02|0
1652196060000|2022-05-10 15:21:00|10901.81|10901.81|10905.02|10905.02|10905.02|10905.02|10901.81|10901.81|0
1652196070000|2022-05-10 15:21:10|10905.57|10905.57|10903.16|10903.16|10905.57|10905.57|10903.16|10903.16|0
1652196080000|2022-05-10 15:21:20|10902.06|10902.06|10902.06|10902.06|10902.06|10902.06|10902.06|10902.06|0
1652196100000|2022-05-10 15:21:40|10900.14|10900.14|10893.7|10893.7|10900.14|10900.14|10893.7|10893.7|0
1652196120000|2022-05-10 15:22:00|10890.49|10890.49|10887.27|10887.27|10890.49|10890.49|10887.27|10887.27|0
1652196130000|2022-05-10 15:22:10|10886.63|10886.63|10887.73|10887.73|10887.73|10887.73|10886.63|10886.63|0
1652196160000|2022-05-10 15:22:40|10888.1|10888.1|10888.74|10888.74|10888.74|10888.74|10888.1|10888.1|0
1652196170000|2022-05-10 15:22:50|10886.86|10886.86|10885.91|10885.91|10886.86|10886.86|10885.36|10885.36|0
1652196180000|2022-05-10 15:23:00|10882.69|10882.69|10882.69|10882.69|10882.69|10882.69|10882.69|10882.69|0
1652196210000|2022-05-10 15:23:30|10882.31|10882.31|10882.31|10882.31|10882.31|10882.31|10882.31|10882.31|0
1652196220000|2022-05-10 15:23:40|10884.83|10884.83|10885.48|10885.48|10885.48|10885.48|10884.83|10884.83|0
1652196260000|2022-05-10 15:24:20|10885.85|10885.85|10885.85|10885.85|10885.85|10885.85|10885.85|10885.85|0
1652196270000|2022-05-10 15:24:30|10884.57|10884.57|10884.57|10884.57|10884.57|10884.57|10884.57|10884.57|0
1652196290000|2022-05-10 15:24:50|10887.79|10887.79|10885.22|10885.22|10887.79|10887.79|10885.22|10885.22|0
1652196300000|2022-05-10 15:25:00|10878.79|10878.79|10876.22|10876.22|10878.79|10878.79|10876.22|10876.22|0
1652196320000|2022-05-10 15:25:20|10875.67|10875.67|10874.17|10874.17|10875.67|10875.67|10874.17|10874.17|0
1652196340000|2022-05-10 15:25:40|10874.81|10874.81|10874.81|10874.81|10874.81|10874.81|10874.81|10874.81|0
1652196350000|2022-05-10 15:25:50|10873.68|10873.68|10873.68|10873.68|10873.68|10873.68|10873.68|10873.68|0
1652196360000|2022-05-10 15:26:00|10870.46|10870.46|10871.8|10871.8|10871.8|10871.8|10868.58|10868.58|0
1652196380000|2022-05-10 15:26:20|10868.59|10868.59|10868.59|10868.59|10868.59|10868.59|10868.59|10868.59|0
1652196390000|2022-05-10 15:26:30|10865.37|10865.37|10865.37|10865.37|10865.37|10865.37|10865.37|10865.37|0
1652196400000|2022-05-10 15:26:40|10864.82|10864.82|10864.45|10864.45|10864.82|10864.82|10864.45|10864.45|0
1652196410000|2022-05-10 15:26:50|10865.95|10865.95|10865.95|10865.95|10865.95|10865.95|10865.95|10865.95|0
1652196430000|2022-05-10 15:27:10|10862.73|10862.73|10862.73|10862.73|10862.73|10862.73|10862.73|10862.73|0
1652196440000|2022-05-10 15:27:20|10869.17|10869.17|10869.17|10869.17|10869.17|10869.17|10869.17|10869.17|0
1652196450000|2022-05-10 15:27:30|10870.81|10870.81|10870.44|10870.44|10870.81|10870.81|10870.44|10870.44|0
1652196470000|2022-05-10 15:27:50|10869.89|10869.89|10871.81|10871.81|10871.81|10871.81|10868.61|10868.61|0
1652196480000|2022-05-10 15:28:00|10871.17|10871.17|10870.53|10870.53|10871.17|10871.17|10870.53|10870.53|0
1652196490000|2022-05-10 15:28:10|10867.31|10867.31|10867.31|10867.31|10867.31|10867.31|10867.31|10867.31|0
1652196500000|2022-05-10 15:28:20|10860.88|10860.88|10862.01|10862.01|10862.01|10862.01|10860.88|10860.88|0
1652196520000|2022-05-10 15:28:40|10860.88|10860.88|10860.5|10860.5|10860.88|10860.88|10860.5|10860.5|0
1652196530000|2022-05-10 15:28:50|10857.29|10857.29|10857.93|10857.93|10857.93|10857.93|10857.29|10857.29|0
1652196540000|2022-05-10 15:29:00|10858.48|10858.48|10862.92|10862.92|10862.92|10862.92|10858.48|10858.48|0
1652196570000|2022-05-10 15:29:30|10864.21|10864.21|10866.3|10866.3|10867.43|10867.43|10864.21|10864.21|0
1652196580000|2022-05-10 15:29:40|10866.94|10866.94|10860.5|10860.5|10866.94|10866.94|10860.5|10860.5|0
1652196590000|2022-05-10 15:29:50|10859.41|10859.41|10859.41|10859.41|10859.41|10859.41|10859.41|10859.41|0
1652253350000|2022-05-11 07:15:50|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|10854.47|0
1652253410000|2022-05-11 07:16:50|10858.99|10858.99|10860.27|10860.27|10860.27|10860.27|10858.99|10858.99|0
1652253470000|2022-05-11 07:17:50|10866.7|10866.7|10866.7|10866.7|10866.7|10866.7|10866.7|10866.7|0
1652253560000|2022-05-11 07:19:20|10867.83|10867.83|10870.4|10870.4|10870.4|10870.4|10867.83|10867.83|0
1652253570000|2022-05-11 07:19:30|10870.78|10870.78|10870.78|10870.78|10870.78|10870.78|10870.78|10870.78|0
1652253590000|2022-05-11 07:19:50|10872.7|10872.7|10872.7|10872.7|10872.7|10872.7|10872.7|10872.7|0
1652253600000|2022-05-11 07:20:00|10867.57|10867.57|10867.57|10867.57|10867.57|10867.57|10867.57|10867.57|0
1652253650000|2022-05-11 07:20:50|10874|10874|10874|10874|10874|10874|10874|10874|0
1652253690000|2022-05-11 07:21:30|10867.57|10867.57|10867.57|10867.57|10867.57|10867.57|10867.57|10867.57|0
